34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240627 | 193100 | 6211543370 | 19000 | 19000 | 19000 | 19000 | 3541 |
| 3 | 20240627 | 193000 | 6211543370 | 19000 | 19000 | 19000 | 19000 | 0 |
| 4 | 20240627 | 192900 | 6211543370 | 19000 | 19000 | 19000 | 19000 | 0 |
| 5 | 20240627 | 192800 | 6211543370 | 19000 | 19000 | 19000 | 19000 | 0 |
| 6 | 20240627 | 192700 | 6211543370 | 19000 | 19000 | 19000 | 19000 | 0 |
| 7 | 20240627 | 192600 | 6211543370 | 19000 | 19000 | 19000 | 19000 | 0 |
| 8 | 20240627 | 192500 | 6211543370 | 19000 | 19000 | 19000 | 19000 | 0 |
| 9 | 20240627 | 192400 | 6211543370 | 19000 | 19000 | 19000 | 19000 | 0 |
| 10 | 20240627 | 192300 | 6211543370 | 19000 | 19000 | 19000 | 19000 | 0 |
| 11 | 20240627 | 192200 | 6211543370 | 19000 | 19000 | 19000 | 19000 | 0 |
| 12 | 20240627 | 192100 | 6211543370 | 19000 | 19000 | 19000 | 19000 | 0 |
| 13 | 20240627 | 192000 | 6211543370 | 19000 | 19000 | 19000 | 19000 | 0 |
| 14 | 20240627 | 191900 | 6211543370 | 19000 | 19000 | 19000 | 19000 | 0 |
| 15 | 20240627 | 191800 | 6211543370 | 19000 | 19000 | 19000 | 19000 | 0 |
| 16 | 20240627 | 191700 | 6211543370 | 19000 | 19000 | 19000 | 19000 | 0 |
| 17 | 20240627 | 191600 | 6211543370 | 19000 | 19000 | 19000 | 19000 | 0 |
| 18 | 20240627 | 191500 | 6211543370 | 19000 | 19000 | 19000 | 19000 | 0 |
| 19 | 20240627 | 191400 | 6211543370 | 19000 | 19000 | 19000 | 19000 | 0 |
| 20 | 20240627 | 191300 | 6211543370 | 19000 | 19000 | 19000 | 19000 | 0 |
| 21 | 20240627 | 191200 | 6211543370 | 19000 | 19000 | 19000 | 19000 | 0 |
| 22 | 20240627 | 191100 | 6211543370 | 19000 | 19000 | 19000 | 19000 | 0 |
| 23 | 20240627 | 191000 | 6211543370 | 19000 | 19000 | 19000 | 19000 | 0 |
| 24 | 20240627 | 190900 | 6211543370 | 19000 | 19000 | 19000 | 19000 | 0 |
| 25 | 20240627 | 190800 | 6211543370 | 19000 | 19000 | 19000 | 19000 | 0 |
| 26 | 20240627 | 190700 | 6211543370 | 19000 | 19000 | 19000 | 19000 | 0 |
| 27 | 20240627 | 190600 | 6211543370 | 19000 | 19000 | 19000 | 19000 | 0 |
| 28 | 20240627 | 190500 | 6211543370 | 19000 | 19000 | 19000 | 19000 | 0 |
| 29 | 20240627 | 190400 | 6211543370 | 19000 | 19000 | 19000 | 19000 | 0 |
| 30 | 20240627 | 190300 | 6211543370 | 19000 | 19000 | 19000 | 19000 | 0 |
| 31 | 20240627 | 190200 | 6211543370 | 19000 | 19000 | 19000 | 19000 | 0 |
| 32 | 20240627 | 190100 | 6211543370 | 19000 | 19000 | 19000 | 19000 | 3541 |
| 33 | 20240627 | 190000 | 6211543370 | 19000 | 19000 | 19000 | 19000 | 0 |
| 34 | 20240627 | 185900 | 6211543370 | 19000 | 19000 | 19000 | 19000 | 0 |
| 35 | 20240627 | 185800 | 6211543370 | 19000 | 19000 | 19000 | 19000 | 0 |
| 36 | 20240627 | 185700 | 6211543370 | 19000 | 19000 | 19000 | 19000 | 0 |
| 37 | 20240627 | 185600 | 6211543370 | 19000 | 19000 | 19000 | 19000 | 0 |
| 38 | 20240627 | 185500 | 6211543370 | 19000 | 19000 | 19000 | 19000 | 0 |
| 39 | 20240627 | 185400 | 6211543370 | 19000 | 19000 | 19000 | 19000 | 0 |
| 40 | 20240627 | 185300 | 6211543370 | 19000 | 19000 | 19000 | 19000 | 0 |
| 41 | 20240627 | 185200 | 6211543370 | 19000 | 19000 | 19000 | 19000 | 0 |
| 42 | 20240627 | 185100 | 6211543370 | 19000 | 19000 | 19000 | 19000 | 0 |
| 43 | 20240627 | 185000 | 6211543370 | 19000 | 19000 | 19000 | 19000 | 0 |
| 44 | 20240627 | 184900 | 6211543370 | 19000 | 19000 | 19000 | 19000 | 0 |
| 45 | 20240627 | 184800 | 6211543370 | 19000 | 19000 | 19000 | 19000 | 0 |
| 46 | 20240627 | 184700 | 6211543370 | 19000 | 19000 | 19000 | 19000 | 0 |
| 47 | 20240627 | 184600 | 6211543370 | 19000 | 19000 | 19000 | 19000 | 0 |
| 48 | 20240627 | 184500 | 6211543370 | 19000 | 19000 | 19000 | 19000 | 0 |
| 49 | 20240627 | 184400 | 6211543370 | 19000 | 19000 | 19000 | 19000 | 0 |
| 50 | 20240627 | 184300 | 6211543370 | 19000 | 19000 | 19000 | 19000 | 0 |
| 51 | 20240627 | 184200 | 6211543370 | 19000 | 19000 | 19000 | 19000 | 0 |
| 52 | 20240627 | 184100 | 6211543370 | 19000 | 19000 | 19000 | 19000 | 0 |
| 53 | 20240627 | 184000 | 6211543370 | 19000 | 19000 | 19000 | 19000 | 0 |
| 54 | 20240627 | 183900 | 6211543370 | 19000 | 19000 | 19000 | 19000 | 0 |
| 55 | 20240627 | 183800 | 6211543370 | 19000 | 19000 | 19000 | 19000 | 0 |
| 56 | 20240627 | 183700 | 6211543370 | 19000 | 19000 | 19000 | 19000 | 0 |
| 57 | 20240627 | 183600 | 6211543370 | 19000 | 19000 | 19000 | 19000 | 0 |
| 58 | 20240627 | 183500 | 6211543370 | 19000 | 19000 | 19000 | 19000 | 0 |
| 59 | 20240627 | 183400 | 6211543370 | 19000 | 19000 | 19000 | 19000 | 0 |
| 60 | 20240627 | 183300 | 6211543370 | 19000 | 19000 | 19000 | 19000 | 0 |
| 61 | 20240627 | 183200 | 6211543370 | 19000 | 19000 | 19000 | 19000 | 0 |
| 62 | 20240627 | 183100 | 6211543370 | 19000 | 19000 | 19000 | 19000 | 3541 |
| 63 | 20240627 | 183000 | 6211543370 | 19000 | 19000 | 19000 | 19000 | 0 |
| 64 | 20240627 | 182900 | 6211543370 | 19000 | 19000 | 19000 | 19000 | 0 |
| 65 | 20240627 | 182800 | 6211543370 | 19000 | 19000 | 19000 | 19000 | 0 |
| 66 | 20240627 | 182700 | 6211543370 | 19000 | 19000 | 19000 | 19000 | 0 |
| 67 | 20240627 | 182600 | 6211543370 | 19000 | 19000 | 19000 | 19000 | 0 |
| 68 | 20240627 | 182500 | 6211543370 | 19000 | 19000 | 19000 | 19000 | 0 |
| 69 | 20240627 | 182400 | 6211543370 | 19000 | 19000 | 19000 | 19000 | 0 |
| 70 | 20240627 | 182300 | 6211543370 | 19000 | 19000 | 19000 | 19000 | 0 |
| 71 | 20240627 | 182200 | 6211543370 | 19000 | 19000 | 19000 | 19000 | 0 |
| 72 | 20240627 | 182100 | 6211543370 | 19000 | 19000 | 19000 | 19000 | 0 |
| 73 | 20240627 | 182000 | 6211543370 | 19000 | 19000 | 19000 | 19000 | 0 |
| 74 | 20240627 | 181900 | 6211543370 | 19000 | 19000 | 19000 | 19000 | 0 |
| 75 | 20240627 | 181800 | 6211543370 | 19000 | 19000 | 19000 | 19000 | 0 |
| 76 | 20240627 | 181700 | 6211543370 | 19000 | 19000 | 19000 | 19000 | 0 |
| 77 | 20240627 | 181600 | 6211543370 | 19000 | 19000 | 19000 | 19000 | 0 |
| 78 | 20240627 | 181500 | 6211543370 | 19000 | 19000 | 19000 | 19000 | 0 |
| 79 | 20240627 | 181400 | 6211543370 | 19000 | 19000 | 19000 | 19000 | 0 |
| 80 | 20240627 | 181300 | 6211543370 | 19000 | 19000 | 19000 | 19000 | 0 |
| 81 | 20240627 | 181200 | 6211543370 | 19000 | 19000 | 19000 | 19000 | 0 |
| 82 | 20240627 | 181100 | 6211543370 | 19000 | 19000 | 19000 | 19000 | 0 |
| 83 | 20240627 | 181000 | 6211543370 | 19000 | 19000 | 19000 | 19000 | 0 |
| 84 | 20240627 | 180900 | 6211543370 | 19000 | 19000 | 19000 | 19000 | 0 |
| 85 | 20240627 | 180800 | 6211543370 | 19000 | 19000 | 19000 | 19000 | 0 |
| 86 | 20240627 | 180700 | 6211543370 | 19000 | 19000 | 19000 | 19000 | 0 |
| 87 | 20240627 | 180600 | 6211543370 | 19000 | 19000 | 19000 | 19000 | 0 |
| 88 | 20240627 | 180500 | 6211543370 | 19000 | 19000 | 19000 | 19000 | 0 |
| 89 | 20240627 | 180400 | 6211543370 | 19000 | 19000 | 19000 | 19000 | 0 |
| 90 | 20240627 | 180300 | 6211543370 | 19000 | 19000 | 19000 | 19000 | 0 |
| 91 | 20240627 | 180200 | 6211543370 | 19000 | 19000 | 19000 | 19000 | 0 |
| 92 | 20240627 | 180100 | 6211543370 | 19000 | 19000 | 19000 | 19000 | 3541 |
| 93 | 20240627 | 180000 | 6211543370 | 19000 | 19000 | 19000 | 19000 | 0 |
| 94 | 20240627 | 175900 | 6211543370 | 19000 | 19000 | 19000 | 19000 | 0 |
| 95 | 20240627 | 175800 | 6211543370 | 19000 | 19000 | 19000 | 19000 | 0 |
| 96 | 20240627 | 175700 | 6211543370 | 19000 | 19000 | 19000 | 19000 | 0 |
| 97 | 20240627 | 175600 | 6211543370 | 19000 | 19000 | 19000 | 19000 | 0 |
| 98 | 20240627 | 175500 | 6211543370 | 19000 | 19000 | 19000 | 19000 | 0 |
| 99 | 20240627 | 175400 | 6211543370 | 19000 | 19000 | 19000 | 19000 | 0 |
| 100 | 20240627 | 175300 | 6211543370 | 19000 | 19000 | 19000 | 19000 | 0 |
| 101 | 20240627 | 175200 | 6211543370 | 19000 | 19000 | 19000 | 19000 | 0 |
| 102 | 20240627 | 175100 | 6211543370 | 19000 | 19000 | 19000 | 19000 | 0 |
| 103 | 20240627 | 175000 | 6211543370 | 19000 | 19000 | 19000 | 19000 | 0 |
| 104 | 20240627 | 174900 | 6211543370 | 19000 | 19000 | 19000 | 19000 | 0 |
| 105 | 20240627 | 174800 | 6211543370 | 19000 | 19000 | 19000 | 19000 | 0 |
| 106 | 20240627 | 174700 | 6211543370 | 19000 | 19000 | 19000 | 19000 | 0 |
| 107 | 20240627 | 174600 | 6211543370 | 19000 | 19000 | 19000 | 19000 | 0 |
| 108 | 20240627 | 174500 | 6211543370 | 19000 | 19000 | 19000 | 19000 | 0 |
| 109 | 20240627 | 174400 | 6211543370 | 19000 | 19000 | 19000 | 19000 | 0 |
| 110 | 20240627 | 174300 | 6211543370 | 19000 | 19000 | 19000 | 19000 | 0 |
| 111 | 20240627 | 174200 | 6211543370 | 19000 | 19000 | 19000 | 19000 | 0 |
| 112 | 20240627 | 174100 | 6211543370 | 19000 | 19000 | 19000 | 19000 | 0 |
| 113 | 20240627 | 174000 | 6211543370 | 19000 | 19000 | 19000 | 19000 | 0 |
| 114 | 20240627 | 173900 | 6211543370 | 19000 | 19000 | 19000 | 19000 | 0 |
| 115 | 20240627 | 173800 | 6211543370 | 19000 | 19000 | 19000 | 19000 | 0 |
| 116 | 20240627 | 173700 | 6211543370 | 19000 | 19000 | 19000 | 19000 | 0 |
| 117 | 20240627 | 173600 | 6211543370 | 19000 | 19000 | 19000 | 19000 | 0 |
| 118 | 20240627 | 173500 | 6211543370 | 19000 | 19000 | 19000 | 19000 | 0 |
| 119 | 20240627 | 173400 | 6211543370 | 19000 | 19000 | 19000 | 19000 | 0 |
| 120 | 20240627 | 173300 | 6211543370 | 19000 | 19000 | 19000 | 19000 | 0 |
| 121 | 20240627 | 173200 | 6211543370 | 19000 | 19000 | 19000 | 19000 | 0 |
| 122 | 20240627 | 173100 | 6211543370 | 19000 | 19000 | 19000 | 19000 | 3541 |
| 123 | 20240627 | 173000 | 6211543370 | 19000 | 19000 | 19000 | 19000 | 0 |
| 124 | 20240627 | 172900 | 6211543370 | 19000 | 19000 | 19000 | 19000 | 0 |
| 125 | 20240627 | 172800 | 6211543370 | 19000 | 19000 | 19000 | 19000 | 0 |
| 126 | 20240627 | 172700 | 6211543370 | 19000 | 19000 | 19000 | 19000 | 0 |
| 127 | 20240627 | 172600 | 6211543370 | 19000 | 19000 | 19000 | 19000 | 0 |
| 128 | 20240627 | 172500 | 6211543370 | 19000 | 19000 | 19000 | 19000 | 0 |
| 129 | 20240627 | 172400 | 6211543370 | 19000 | 19000 | 19000 | 19000 | 0 |
| 130 | 20240627 | 172300 | 6211543370 | 19000 | 19000 | 19000 | 19000 | 0 |
| 131 | 20240627 | 172200 | 6211543370 | 19000 | 19000 | 19000 | 19000 | 0 |
| 132 | 20240627 | 172100 | 6211543370 | 19000 | 19000 | 19000 | 19000 | 0 |
| 133 | 20240627 | 172000 | 6211543370 | 19000 | 19000 | 19000 | 19000 | 0 |
| 134 | 20240627 | 171900 | 6211543370 | 19000 | 19000 | 19000 | 19000 | 0 |
| 135 | 20240627 | 171800 | 6211543370 | 19000 | 19000 | 19000 | 19000 | 0 |
| 136 | 20240627 | 171700 | 6211543370 | 19000 | 19000 | 19000 | 19000 | 0 |
| 137 | 20240627 | 171600 | 6211543370 | 19000 | 19000 | 19000 | 19000 | 0 |
| 138 | 20240627 | 171500 | 6211543370 | 19000 | 19000 | 19000 | 19000 | 0 |
| 139 | 20240627 | 171400 | 6211543370 | 19000 | 19000 | 19000 | 19000 | 0 |
| 140 | 20240627 | 171300 | 6211543370 | 19000 | 19000 | 19000 | 19000 | 0 |
| 141 | 20240627 | 171200 | 6211543370 | 19000 | 19000 | 19000 | 19000 | 0 |
| 142 | 20240627 | 171100 | 6211543370 | 19000 | 19000 | 19000 | 19000 | 0 |
| 143 | 20240627 | 171000 | 6211543370 | 19000 | 19000 | 19000 | 19000 | 0 |
| 144 | 20240627 | 170900 | 6211543370 | 19000 | 19000 | 19000 | 19000 | 0 |
| 145 | 20240627 | 170800 | 6211543370 | 19000 | 19000 | 19000 | 19000 | 0 |
| 146 | 20240627 | 170700 | 6211543370 | 19000 | 19000 | 19000 | 19000 | 0 |
| 147 | 20240627 | 170600 | 6211543370 | 19000 | 19000 | 19000 | 19000 | 0 |
| 148 | 20240627 | 170500 | 6211543370 | 19000 | 19000 | 19000 | 19000 | 0 |
| 149 | 20240627 | 170400 | 6211543370 | 19000 | 19000 | 19000 | 19000 | 0 |
| 150 | 20240627 | 170300 | 6211543370 | 19000 | 19000 | 19000 | 19000 | 0 |
| 151 | 20240627 | 170200 | 6211543370 | 19000 | 19000 | 19000 | 19000 | 0 |
| 152 | 20240627 | 170100 | 6211543370 | 19000 | 19000 | 19000 | 19000 | 3541 |
| 153 | 20240627 | 170000 | 6211543370 | 19000 | 19000 | 19000 | 19000 | 0 |
| 154 | 20240627 | 165900 | 6211543370 | 19000 | 19000 | 19000 | 19000 | 0 |
| 155 | 20240627 | 165800 | 6211543370 | 19000 | 19000 | 19000 | 19000 | 0 |
| 156 | 20240627 | 165700 | 6211543370 | 19000 | 19000 | 19000 | 19000 | 0 |
| 157 | 20240627 | 165600 | 6211543370 | 19000 | 19000 | 19000 | 19000 | 0 |
| 158 | 20240627 | 165500 | 6211543370 | 19000 | 19000 | 19000 | 19000 | 0 |
| 159 | 20240627 | 165400 | 6211543370 | 19000 | 19000 | 19000 | 19000 | 0 |
| 160 | 20240627 | 165300 | 6211543370 | 19000 | 19000 | 19000 | 19000 | 0 |
| 161 | 20240627 | 165200 | 6211543370 | 19000 | 19000 | 19000 | 19000 | 0 |
| 162 | 20240627 | 165100 | 6211543370 | 19000 | 19000 | 19000 | 19000 | 0 |
| 163 | 20240627 | 165000 | 6211543370 | 19000 | 19000 | 19000 | 19000 | 0 |
| 164 | 20240627 | 164900 | 6211543370 | 19000 | 19000 | 19000 | 19000 | 0 |
| 165 | 20240627 | 164800 | 6211543370 | 19000 | 19000 | 19000 | 19000 | 0 |
| 166 | 20240627 | 164700 | 6211543370 | 19000 | 19000 | 19000 | 19000 | 0 |
| 167 | 20240627 | 164600 | 6211543370 | 19000 | 19000 | 19000 | 19000 | 0 |
| 168 | 20240627 | 164500 | 6211543370 | 19000 | 19000 | 19000 | 19000 | 0 |
| 169 | 20240627 | 164400 | 6211543370 | 19000 | 19000 | 19000 | 19000 | 0 |
| 170 | 20240627 | 164300 | 6211543370 | 19000 | 19000 | 19000 | 19000 | 0 |
| 171 | 20240627 | 164200 | 6211543370 | 19000 | 19000 | 19000 | 19000 | 0 |
| 172 | 20240627 | 164100 | 6211543370 | 19000 | 19000 | 19000 | 19000 | 0 |
| 173 | 20240627 | 164000 | 6211543370 | 19000 | 19000 | 19000 | 19000 | 0 |
| 174 | 20240627 | 163900 | 6211543370 | 19000 | 19000 | 19000 | 19000 | 0 |
| 175 | 20240627 | 163800 | 6211543370 | 19000 | 19000 | 19000 | 19000 | 0 |
| 176 | 20240627 | 163700 | 6211543370 | 19000 | 19000 | 19000 | 19000 | 0 |
| 177 | 20240627 | 163600 | 6211543370 | 19000 | 19000 | 19000 | 19000 | 0 |
| 178 | 20240627 | 163500 | 6211543370 | 19000 | 19000 | 19000 | 19000 | 0 |
| 179 | 20240627 | 163400 | 6211543370 | 19000 | 19000 | 19000 | 19000 | 0 |
| 180 | 20240627 | 163300 | 6211543370 | 19000 | 19000 | 19000 | 19000 | 0 |
| 181 | 20240627 | 163200 | 6211543370 | 19000 | 19000 | 19000 | 19000 | 0 |
| 182 | 20240627 | 163100 | 6211543370 | 19000 | 19000 | 19000 | 19000 | 3541 |
| 183 | 20240627 | 163000 | 6211543370 | 19000 | 19000 | 19000 | 19000 | 0 |
| 184 | 20240627 | 162900 | 6211543370 | 19000 | 19000 | 19000 | 19000 | 0 |
| 185 | 20240627 | 162800 | 6211543370 | 19000 | 19000 | 19000 | 19000 | 0 |
| 186 | 20240627 | 162700 | 6211543370 | 19000 | 19000 | 19000 | 19000 | 0 |
| 187 | 20240627 | 162600 | 6211543370 | 19000 | 19000 | 19000 | 19000 | 0 |
| 188 | 20240627 | 162500 | 6211543370 | 19000 | 19000 | 19000 | 19000 | 0 |
| 189 | 20240627 | 162400 | 6211543370 | 19000 | 19000 | 19000 | 19000 | 0 |
| 190 | 20240627 | 162300 | 6211543370 | 19000 | 19000 | 19000 | 19000 | 0 |
| 191 | 20240627 | 162200 | 6211543370 | 19000 | 19000 | 19000 | 19000 | 0 |
| 192 | 20240627 | 162100 | 6211543370 | 19000 | 19000 | 19000 | 19000 | 0 |
| 193 | 20240627 | 162000 | 6211543370 | 19000 | 19000 | 19000 | 19000 | 0 |
| 194 | 20240627 | 161900 | 6211543370 | 19000 | 19000 | 19000 | 19000 | 0 |
| 195 | 20240627 | 161800 | 6211543370 | 19000 | 19000 | 19000 | 19000 | 0 |
| 196 | 20240627 | 161700 | 6211543370 | 19000 | 19000 | 19000 | 19000 | 0 |
| 197 | 20240627 | 161600 | 6211543370 | 19000 | 19000 | 19000 | 19000 | 0 |
| 198 | 20240627 | 161500 | 6211543370 | 19000 | 19000 | 19000 | 19000 | 0 |
| 199 | 20240627 | 161400 | 6211543370 | 19000 | 19000 | 19000 | 19000 | 0 |
| 200 | 20240627 | 161300 | 6211543370 | 19000 | 19000 | 19000 | 19000 | 0 |
| 201 | 20240627 | 161200 | 6211543370 | 19000 | 19000 | 19000 | 19000 | 0 |
| 202 | 20240627 | 161100 | 6211543370 | 19000 | 19000 | 19000 | 19000 | 0 |
| 203 | 20240627 | 161000 | 6211543370 | 19000 | 19000 | 19000 | 19000 | 0 |
| 204 | 20240627 | 160900 | 6211543370 | 19000 | 19000 | 19000 | 19000 | 0 |
| 205 | 20240627 | 160800 | 6211543370 | 19000 | 19000 | 19000 | 19000 | 0 |
| 206 | 20240627 | 160700 | 6211543370 | 19000 | 19000 | 19000 | 19000 | 0 |
| 207 | 20240627 | 160600 | 6211543370 | 19000 | 19000 | 19000 | 19000 | 0 |
| 208 | 20240627 | 160500 | 6211543370 | 19000 | 19000 | 19000 | 19000 | 0 |
| 209 | 20240627 | 160400 | 6211543370 | 19000 | 19000 | 19000 | 19000 | 0 |
| 210 | 20240627 | 160300 | 6211543370 | 19000 | 19000 | 19000 | 19000 | 0 |
| 211 | 20240627 | 160200 | 6211543370 | 19000 | 19000 | 19000 | 19000 | 0 |
| 212 | 20240627 | 160100 | 6211543370 | 19000 | 19000 | 19000 | 19000 | 3541 |
| 213 | 20240627 | 160000 | 6211543370 | 19000 | 19000 | 19000 | 19000 | 0 |
| 214 | 20240627 | 155900 | 6211543370 | 19000 | 19000 | 19000 | 19000 | 0 |
| 215 | 20240627 | 155800 | 6211543370 | 19000 | 19000 | 19000 | 19000 | 0 |
| 216 | 20240627 | 155700 | 6211543370 | 19000 | 19000 | 19000 | 19000 | 0 |
| 217 | 20240627 | 155600 | 6211543370 | 19000 | 19000 | 19000 | 19000 | 0 |
| 218 | 20240627 | 155500 | 6211543370 | 19000 | 19000 | 19000 | 19000 | 0 |
| 219 | 20240627 | 155400 | 6211543370 | 19000 | 19000 | 19000 | 19000 | 0 |
| 220 | 20240627 | 155300 | 6211543370 | 19000 | 19000 | 19000 | 19000 | 0 |
| 221 | 20240627 | 155200 | 6211543370 | 19000 | 19000 | 19000 | 19000 | 0 |
| 222 | 20240627 | 155100 | 6211543370 | 19000 | 19000 | 19000 | 19000 | 0 |
| 223 | 20240627 | 155000 | 6211543370 | 19000 | 19000 | 19000 | 19000 | 0 |
| 224 | 20240627 | 154900 | 6211543370 | 19000 | 19000 | 19000 | 19000 | 0 |
| 225 | 20240627 | 154800 | 6211543370 | 19000 | 19000 | 19000 | 19000 | 0 |
| 226 | 20240627 | 154700 | 6211543370 | 19000 | 19000 | 19000 | 19000 | 0 |
| 227 | 20240627 | 154600 | 6211543370 | 19000 | 19000 | 19000 | 19000 | 0 |
| 228 | 20240627 | 154500 | 6211543370 | 19000 | 19000 | 19000 | 19000 | 0 |
| 229 | 20240627 | 154400 | 6211543370 | 19000 | 19000 | 19000 | 19000 | 0 |
| 230 | 20240627 | 154300 | 6211543370 | 19000 | 19000 | 19000 | 19000 | 0 |
| 231 | 20240627 | 154200 | 6211543370 | 19000 | 19000 | 19000 | 19000 | 0 |
| 232 | 20240627 | 154100 | 6211543370 | 19000 | 19000 | 19000 | 19000 | 0 |
| 233 | 20240627 | 154000 | 6211543370 | 19000 | 19000 | 19000 | 19000 | 0 |
| 234 | 20240627 | 153900 | 6211543370 | 19000 | 19000 | 19000 | 19000 | 0 |
| 235 | 20240627 | 153800 | 6211543370 | 19000 | 19000 | 19000 | 19000 | 0 |
| 236 | 20240627 | 153700 | 6211543370 | 19000 | 19000 | 19000 | 19000 | 0 |
| 237 | 20240627 | 153600 | 6211543370 | 19000 | 19000 | 19000 | 19000 | 0 |
| 238 | 20240627 | 153500 | 6211543370 | 19000 | 19000 | 19000 | 19000 | 0 |
| 239 | 20240627 | 153400 | 6211543370 | 19000 | 19000 | 19000 | 19000 | 0 |
| 240 | 20240627 | 153300 | 6211543370 | 19000 | 19000 | 19000 | 19000 | 0 |
| 241 | 20240627 | 153200 | 6211543370 | 19000 | 19000 | 19000 | 19000 | 0 |
| 242 | 20240627 | 153100 | 6211543370 | 19000 | 19000 | 19000 | 19000 | 3541 |
| 243 | 20240627 | 153000 | 6211543370 | 19000 | 19000 | 19000 | 19000 | 3541 |
| 244 | 20240627 | 152900 | 6144264370 | 19060 | 19060 | 19060 | 19060 | 0 |
| 245 | 20240627 | 152800 | 6144264370 | 19060 | 19060 | 19060 | 19060 | 0 |
| 246 | 20240627 | 152700 | 6144264370 | 19060 | 19060 | 19060 | 19060 | 0 |
| 247 | 20240627 | 152600 | 6144264370 | 19060 | 19060 | 19060 | 19060 | 0 |
| 248 | 20240627 | 152500 | 6144264370 | 19060 | 19060 | 19060 | 19060 | 0 |
| 249 | 20240627 | 152400 | 6144264370 | 19060 | 19060 | 19060 | 19060 | 0 |
| 250 | 20240627 | 152300 | 6144264370 | 19060 | 19060 | 19060 | 19060 | 0 |
| 251 | 20240627 | 152200 | 6144264370 | 19060 | 19060 | 19060 | 19060 | 0 |
| 252 | 20240627 | 152100 | 6144264370 | 19060 | 19060 | 19060 | 19060 | 0 |
| 253 | 20240627 | 152000 | 6144264370 | 19060 | 19060 | 19060 | 19060 | 0 |
| 254 | 20240627 | 151900 | 6144264370 | 19060 | 19060 | 19070 | 19050 | 1323 |
| 255 | 20240627 | 151800 | 6119045320 | 19060 | 19040 | 19060 | 19040 | 476 |
| 256 | 20240627 | 151700 | 6109974270 | 19060 | 19060 | 19070 | 19040 | 1809 |
| 257 | 20240627 | 151600 | 6075511540 | 19060 | 19040 | 19060 | 19040 | 2961 |
| 258 | 20240627 | 151500 | 6019130160 | 19040 | 19090 | 19090 | 19000 | 1286 |
| 259 | 20240627 | 151400 | 5994644570 | 19100 | 19040 | 19100 | 19040 | 628 |
| 260 | 20240627 | 151300 | 5982687030 | 19040 | 18950 | 19040 | 18950 | 1975 |
| 261 | 20240627 | 151200 | 5945172080 | 18950 | 18920 | 18950 | 18910 | 1735 |
| 262 | 20240627 | 151100 | 5912318570 | 18930 | 18940 | 18940 | 18910 | 606 |
| 263 | 20240627 | 151000 | 5900849610 | 18900 | 18940 | 18960 | 18900 | 1304 |
| 264 | 20240627 | 150900 | 5876167510 | 18910 | 18910 | 18930 | 18900 | 5510 |
| 265 | 20240627 | 150800 | 5771980600 | 18910 | 18900 | 18910 | 18900 | 322 |
| 266 | 20240627 | 150700 | 5765893260 | 18900 | 18920 | 18920 | 18900 | 2105 |
| 267 | 20240627 | 150600 | 5726091190 | 18920 | 18920 | 18920 | 18920 | 2418 |
| 268 | 20240627 | 150500 | 5680342630 | 18920 | 18920 | 18930 | 18920 | 1234 |
| 269 | 20240627 | 150400 | 5656984440 | 18930 | 18930 | 18940 | 18930 | 1302 |
| 270 | 20240627 | 150300 | 5632336850 | 18930 | 18930 | 18940 | 18930 | 187 |
| 271 | 20240627 | 150200 | 5628796890 | 18930 | 18930 | 18930 | 18920 | 749 |
| 272 | 20240627 | 150100 | 5614618830 | 18930 | 18930 | 18930 | 18920 | 354 |
| 273 | 20240627 | 150000 | 5607918990 | 18930 | 18950 | 18950 | 18930 | 612 |
| 274 | 20240627 | 145900 | 5596332270 | 18940 | 18980 | 18990 | 18940 | 3505 |
| 275 | 20240627 | 145800 | 5529881400 | 18980 | 18990 | 18990 | 18980 | 463 |
| 276 | 20240627 | 145700 | 5521092830 | 19000 | 19000 | 19000 | 18990 | 167 |
| 277 | 20240627 | 145600 | 5517920070 | 19000 | 19000 | 19000 | 19000 | 85 |
| 278 | 20240627 | 145500 | 5516305070 | 19000 | 19030 | 19030 | 18980 | 3308 |
| 279 | 20240627 | 145400 | 5453472600 | 19020 | 19040 | 19040 | 19020 | 159 |
| 280 | 20240627 | 145300 | 5450448400 | 19030 | 19020 | 19030 | 19020 | 951 |
| 281 | 20240627 | 145200 | 5432356500 | 19020 | 19030 | 19030 | 19020 | 402 |
| 282 | 20240627 | 145100 | 5424709960 | 19030 | 19030 | 19030 | 19030 | 454 |
| 283 | 20240627 | 145000 | 5416070340 | 19030 | 19020 | 19040 | 19020 | 226 |
| 284 | 20240627 | 144900 | 5411769800 | 19040 | 19050 | 19050 | 19040 | 13 |
| 285 | 20240627 | 144800 | 5411522160 | 19050 | 19050 | 19050 | 19050 | 15 |
| 286 | 20240627 | 144700 | 5411236410 | 19060 | 19070 | 19070 | 19060 | 1222 |
| 287 | 20240627 | 144600 | 5387932880 | 19070 | 19090 | 19090 | 19020 | 3167 |
| 288 | 20240627 | 144500 | 5327618480 | 19090 | 19070 | 19090 | 19070 | 1044 |
| 289 | 20240627 | 144400 | 5307693450 | 19070 | 19070 | 19070 | 19060 | 1388 |
| 290 | 20240627 | 144300 | 5281224300 | 19070 | 19050 | 19070 | 19050 | 581 |
| 291 | 20240627 | 144200 | 5270151620 | 19060 | 19060 | 19060 | 19060 | 112 |
| 292 | 20240627 | 144100 | 5268016900 | 19050 | 19060 | 19060 | 19050 | 165 |
| 293 | 20240627 | 144000 | 5264872130 | 19050 | 19050 | 19050 | 19050 | 24 |
| 294 | 20240627 | 143900 | 5264414930 | 19050 | 19060 | 19060 | 19050 | 115 |
| 295 | 20240627 | 143800 | 5262223670 | 19060 | 19060 | 19060 | 19060 | 156 |
| 296 | 20240627 | 143700 | 5259250310 | 19060 | 19060 | 19060 | 19050 | 297 |
| 297 | 20240627 | 143600 | 5253589540 | 19060 | 19050 | 19060 | 19040 | 498 |
| 298 | 20240627 | 143500 | 5244104640 | 19060 | 19060 | 19060 | 19040 | 289 |
| 299 | 20240627 | 143400 | 5238600290 | 19060 | 19060 | 19060 | 19040 | 710 |
| 300 | 20240627 | 143300 | 5225076810 | 19060 | 19030 | 19060 | 19020 | 943 |
| 301 | 20240627 | 143200 | 5207125330 | 19030 | 19030 | 19030 | 19030 | 375 |
| 302 | 20240627 | 143100 | 5199989080 | 19030 | 19030 | 19030 | 19030 | 1 |
| 303 | 20240627 | 143000 | 5199970050 | 19020 | 19020 | 19020 | 19010 | 51 |
| 304 | 20240627 | 142900 | 5199000280 | 19020 | 19030 | 19030 | 19020 | 121 |
| 305 | 20240627 | 142800 | 5196697750 | 19040 | 19040 | 19040 | 19040 | 6 |
| 306 | 20240627 | 142700 | 5196583510 | 19040 | 19010 | 19040 | 19010 | 28 |
| 307 | 20240627 | 142600 | 5196050450 | 19010 | 19030 | 19030 | 19000 | 580 |
| 308 | 20240627 | 142500 | 5185023980 | 19010 | 19000 | 19010 | 19000 | 973 |
| 309 | 20240627 | 142400 | 5166532320 | 18990 | 19010 | 19010 | 18990 | 299 |
| 310 | 20240627 | 142300 | 5160852450 | 19010 | 19000 | 19010 | 19000 | 192 |
| 311 | 20240627 | 142200 | 5157203720 | 18990 | 19000 | 19000 | 18990 | 4636 |
| 312 | 20240627 | 142100 | 5069119730 | 18990 | 18990 | 19000 | 18990 | 91 |
| 313 | 20240627 | 142000 | 5067391630 | 18990 | 18990 | 18990 | 18990 | 482 |
| 314 | 20240627 | 141900 | 5058238450 | 19000 | 19000 | 19000 | 18990 | 99 |
| 315 | 20240627 | 141800 | 5056357590 | 19000 | 18990 | 19000 | 18990 | 136 |
| 316 | 20240627 | 141700 | 5053774640 | 19000 | 18990 | 19000 | 18990 | 751 |
| 317 | 20240627 | 141600 | 5039510280 | 18990 | 18980 | 18990 | 18980 | 235 |
| 318 | 20240627 | 141500 | 5035048180 | 18980 | 18990 | 18990 | 18980 | 176 |
| 319 | 20240627 | 141400 | 5031706540 | 18980 | 18970 | 18980 | 18970 | 216 |
| 320 | 20240627 | 141300 | 5027608690 | 18970 | 18980 | 18980 | 18970 | 502 |
| 321 | 20240627 | 141200 | 5018083480 | 18970 | 18950 | 18970 | 18950 | 730 |
| 322 | 20240627 | 141100 | 5004240800 | 18960 | 18950 | 18960 | 18940 | 276 |
| 323 | 20240627 | 141000 | 4999012360 | 18940 | 18950 | 18960 | 18940 | 1973 |
| 324 | 20240627 | 140900 | 4961630630 | 18960 | 18970 | 18970 | 18960 | 585 |
| 325 | 20240627 | 140800 | 4950537900 | 18970 | 18990 | 18990 | 18960 | 997 |
| 326 | 20240627 | 140700 | 4931626840 | 18990 | 18990 | 19000 | 18970 | 1942 |
| 327 | 20240627 | 140600 | 4894756490 | 18990 | 18990 | 19000 | 18990 | 674 |
| 328 | 20240627 | 140500 | 4881952480 | 18990 | 18990 | 19000 | 18990 | 945 |
| 329 | 20240627 | 140400 | 4864006400 | 19000 | 19010 | 19010 | 18990 | 919 |
| 330 | 20240627 | 140300 | 4846548440 | 19000 | 19000 | 19000 | 19000 | 2302 |
| 331 | 20240627 | 140200 | 4802810440 | 19000 | 19010 | 19010 | 19000 | 1667 |
| 332 | 20240627 | 140100 | 4771134220 | 19000 | 19010 | 19010 | 19000 | 2176 |
| 333 | 20240627 | 140000 | 4729789960 | 19010 | 19020 | 19020 | 19010 | 1890 |
| 334 | 20240627 | 135900 | 4693858670 | 19020 | 19030 | 19030 | 19020 | 1305 |
| 335 | 20240627 | 135800 | 4669037500 | 19020 | 19030 | 19030 | 19020 | 1848 |
| 336 | 20240627 | 135700 | 4633874430 | 19030 | 19030 | 19030 | 19030 | 313 |
| 337 | 20240627 | 135600 | 4627918040 | 19030 | 19040 | 19040 | 19030 | 31 |
| 338 | 20240627 | 135500 | 4627327950 | 19040 | 19040 | 19040 | 19040 | 155 |
| 339 | 20240627 | 135400 | 4624376750 | 19040 | 19030 | 19040 | 19030 | 206 |
| 340 | 20240627 | 135300 | 4620454530 | 19030 | 19030 | 19030 | 19030 | 701 |
| 341 | 20240627 | 135200 | 4607114500 | 19010 | 19010 | 19020 | 19010 | 675 |
| 342 | 20240627 | 135100 | 4594279550 | 19010 | 19020 | 19020 | 19010 | 1312 |
| 343 | 20240627 | 135000 | 4569335880 | 19020 | 19020 | 19030 | 19010 | 2448 |
| 344 | 20240627 | 134900 | 4522782180 | 19020 | 19040 | 19040 | 19020 | 596 |
| 345 | 20240627 | 134800 | 4511438660 | 19030 | 19040 | 19040 | 19030 | 579 |
| 346 | 20240627 | 134700 | 4500417510 | 19040 | 19080 | 19080 | 19020 | 1212 |
| 347 | 20240627 | 134600 | 4477330460 | 19080 | 19100 | 19100 | 19080 | 1803 |
| 348 | 20240627 | 134500 | 4442915170 | 19100 | 19120 | 19120 | 19100 | 4444 |
| 349 | 20240627 | 134400 | 4358008260 | 19160 | 19130 | 19160 | 19120 | 1033 |
| 350 | 20240627 | 134300 | 4338254510 | 19120 | 19130 | 19130 | 19120 | 3677 |
| 351 | 20240627 | 134200 | 4267922190 | 19160 | 19160 | 19160 | 19130 | 4425 |
| 352 | 20240627 | 134100 | 4183184680 | 19160 | 19190 | 19190 | 19160 | 2992 |
| 353 | 20240627 | 134000 | 4125836930 | 19200 | 19190 | 19200 | 19190 | 1327 |
| 354 | 20240627 | 133900 | 4100371270 | 19180 | 19190 | 19200 | 19180 | 1056 |
| 355 | 20240627 | 133800 | 4080108830 | 19190 | 19180 | 19190 | 19180 | 12 |
| 356 | 20240627 | 133700 | 4079878610 | 19190 | 19190 | 19190 | 19190 | 68 |
| 357 | 20240627 | 133600 | 4078573690 | 19190 | 19190 | 19190 | 19190 | 134 |
| 358 | 20240627 | 133500 | 4076002230 | 19180 | 19200 | 19200 | 19180 | 280 |
| 359 | 20240627 | 133400 | 4070628430 | 19200 | 19180 | 19200 | 19180 | 455 |
| 360 | 20240627 | 133300 | 4061900530 | 19180 | 19180 | 19180 | 19180 | 282 |
| 361 | 20240627 | 133200 | 4056491770 | 19180 | 19180 | 19180 | 19180 | 38 |
| 362 | 20240627 | 133100 | 4055762930 | 19180 | 19190 | 19200 | 19180 | 185 |
| 363 | 20240627 | 133000 | 4052212070 | 19180 | 19180 | 19180 | 19180 | 129 |
| 364 | 20240627 | 132900 | 4049737850 | 19180 | 19170 | 19180 | 19170 | 418 |
| 365 | 20240627 | 132800 | 4041721780 | 19170 | 19190 | 19190 | 19170 | 658 |
| 366 | 20240627 | 132700 | 4029099890 | 19190 | 19180 | 19190 | 19180 | 59 |
| 367 | 20240627 | 132600 | 4027967770 | 19180 | 19180 | 19180 | 19180 | 278 |
| 368 | 20240627 | 132500 | 4022635730 | 19180 | 19180 | 19180 | 19180 | 71 |
| 369 | 20240627 | 132400 | 4021273950 | 19170 | 19170 | 19180 | 19170 | 320 |
| 370 | 20240627 | 132300 | 4015137580 | 19180 | 19200 | 19200 | 19180 | 1308 |
| 371 | 20240627 | 132200 | 3990046700 | 19200 | 19190 | 19200 | 19190 | 262 |
| 372 | 20240627 | 132100 | 3985018900 | 19190 | 19210 | 19210 | 19190 | 138 |
| 373 | 20240627 | 132000 | 3982370230 | 19190 | 19190 | 19190 | 19190 | 1 |
| 374 | 20240627 | 131900 | 3982351040 | 19190 | 19200 | 19200 | 19190 | 1468 |
| 375 | 20240627 | 131800 | 3954179790 | 19200 | 19200 | 19200 | 19200 | 0 |
| 376 | 20240627 | 131700 | 3954179790 | 19200 | 19200 | 19200 | 19200 | 90 |
| 377 | 20240627 | 131600 | 3952451790 | 19200 | 19200 | 19200 | 19200 | 162 |
| 378 | 20240627 | 131500 | 3949341390 | 19200 | 19200 | 19200 | 19190 | 213 |
| 379 | 20240627 | 131400 | 3945253870 | 19190 | 19190 | 19190 | 19190 | 13 |
| 380 | 20240627 | 131300 | 3945004400 | 19190 | 19200 | 19200 | 19190 | 174 |
| 381 | 20240627 | 131200 | 3941665290 | 19200 | 19200 | 19200 | 19200 | 111 |
| 382 | 20240627 | 131100 | 3939534090 | 19200 | 19200 | 19200 | 19200 | 0 |
| 383 | 20240627 | 131000 | 3939534090 | 19200 | 19200 | 19200 | 19190 | 353 |
| 384 | 20240627 | 130900 | 3932757020 | 19200 | 19200 | 19200 | 19200 | 2 |
| 385 | 20240627 | 130800 | 3932718620 | 19200 | 19200 | 19200 | 19200 | 4 |
| 386 | 20240627 | 130700 | 3932641820 | 19200 | 19200 | 19200 | 19200 | 19 |
| 387 | 20240627 | 130600 | 3932277020 | 19200 | 19200 | 19200 | 19200 | 239 |
| 388 | 20240627 | 130500 | 3927688220 | 19200 | 19200 | 19200 | 19200 | 0 |
| 389 | 20240627 | 130400 | 3927688220 | 19200 | 19200 | 19200 | 19200 | 24 |
| 390 | 20240627 | 130300 | 3927227420 | 19200 | 19200 | 19200 | 19200 | 0 |
| 391 | 20240627 | 130200 | 3927227420 | 19200 | 19200 | 19200 | 19200 | 100 |
| 392 | 20240627 | 130100 | 3925307420 | 19210 | 19200 | 19210 | 19180 | 1657 |
| 393 | 20240627 | 130000 | 3893521080 | 19190 | 19200 | 19220 | 19190 | 1814 |
| 394 | 20240627 | 125900 | 3858697080 | 19190 | 19190 | 19190 | 19190 | 81 |
| 395 | 20240627 | 125800 | 3857142690 | 19190 | 19200 | 19200 | 19190 | 53 |
| 396 | 20240627 | 125700 | 3856125570 | 19200 | 19200 | 19200 | 19200 | 10 |
| 397 | 20240627 | 125600 | 3855933570 | 19190 | 19200 | 19200 | 19190 | 665 |
| 398 | 20240627 | 125500 | 3843170320 | 19200 | 19200 | 19200 | 19200 | 170 |
| 399 | 20240627 | 125400 | 3839906320 | 19190 | 19190 | 19190 | 19190 | 156 |
| 400 | 20240627 | 125300 | 3836912680 | 19190 | 19180 | 19190 | 19180 | 38 |
| 401 | 20240627 | 125200 | 3836183520 | 19180 | 19180 | 19180 | 19180 | 110 |
| 402 | 20240627 | 125100 | 3834073720 | 19180 | 19200 | 19200 | 19180 | 582 |
| 403 | 20240627 | 125000 | 3822909090 | 19200 | 19210 | 19210 | 19200 | 1269 |
| 404 | 20240627 | 124900 | 3798543490 | 19210 | 19210 | 19210 | 19210 | 142 |
| 405 | 20240627 | 124800 | 3795815670 | 19210 | 19200 | 19210 | 19200 | 83 |
| 406 | 20240627 | 124700 | 3794221820 | 19190 | 19200 | 19200 | 19190 | 38 |
| 407 | 20240627 | 124600 | 3793492420 | 19200 | 19190 | 19200 | 19190 | 131 |
| 408 | 20240627 | 124500 | 3790978520 | 19190 | 19190 | 19190 | 19190 | 239 |
| 409 | 20240627 | 124400 | 3786392110 | 19190 | 19190 | 19190 | 19190 | 150 |
| 410 | 20240627 | 124300 | 3783513610 | 19190 | 19190 | 19190 | 19190 | 5 |
| 411 | 20240627 | 124200 | 3783417660 | 19180 | 19180 | 19190 | 19180 | 530 |
| 412 | 20240627 | 124100 | 3773252210 | 19180 | 19200 | 19200 | 19180 | 524 |
| 413 | 20240627 | 124000 | 3763196680 | 19210 | 19210 | 19210 | 19200 | 248 |
| 414 | 20240627 | 123900 | 3758434430 | 19220 | 19210 | 19220 | 19210 | 1389 |
| 415 | 20240627 | 123800 | 3731744730 | 19210 | 19200 | 19210 | 19200 | 116 |
| 416 | 20240627 | 123700 | 3729517230 | 19200 | 19200 | 19200 | 19200 | 598 |
| 417 | 20240627 | 123600 | 3718035630 | 19220 | 19220 | 19220 | 19220 | 0 |
| 418 | 20240627 | 123500 | 3718035630 | 19220 | 19220 | 19220 | 19220 | 0 |
| 419 | 20240627 | 123400 | 3718035630 | 19220 | 19220 | 19220 | 19220 | 10 |
| 420 | 20240627 | 123300 | 3717843430 | 19220 | 19220 | 19220 | 19220 | 335 |
| 421 | 20240627 | 123200 | 3711404730 | 19220 | 19220 | 19220 | 19220 | 5 |
| 422 | 20240627 | 123100 | 3711308630 | 19230 | 19230 | 19230 | 19230 | 2 |
| 423 | 20240627 | 123000 | 3711270170 | 19220 | 19230 | 19230 | 19220 | 544 |
| 424 | 20240627 | 122900 | 3700814470 | 19230 | 19230 | 19230 | 19230 | 3 |
| 425 | 20240627 | 122800 | 3700756780 | 19230 | 19230 | 19230 | 19230 | 7 |
| 426 | 20240627 | 122700 | 3700622170 | 19240 | 19240 | 19240 | 19240 | 58 |
| 427 | 20240627 | 122600 | 3699506250 | 19240 | 19240 | 19240 | 19240 | 268 |
| 428 | 20240627 | 122500 | 3694349930 | 19240 | 19240 | 19240 | 19230 | 522 |
| 429 | 20240627 | 122400 | 3684311250 | 19240 | 19240 | 19240 | 19240 | 4 |
| 430 | 20240627 | 122300 | 3684234290 | 19240 | 19210 | 19240 | 19210 | 501 |
| 431 | 20240627 | 122200 | 3674604870 | 19200 | 19180 | 19200 | 19180 | 202 |
| 432 | 20240627 | 122100 | 3670727360 | 19170 | 19170 | 19170 | 19170 | 1 |
| 433 | 20240627 | 122000 | 3670708190 | 19170 | 19170 | 19170 | 19160 | 195 |
| 434 | 20240627 | 121900 | 3666971210 | 19160 | 19170 | 19170 | 19160 | 596 |
| 435 | 20240627 | 121800 | 3655545900 | 19170 | 19160 | 19170 | 19150 | 342 |
| 436 | 20240627 | 121700 | 3648996250 | 19150 | 19220 | 19220 | 19150 | 9577 |
| 437 | 20240627 | 121600 | 3465434370 | 19220 | 19220 | 19220 | 19200 | 3083 |
| 438 | 20240627 | 121500 | 3406226740 | 19220 | 19220 | 19220 | 19220 | 199 |
| 439 | 20240627 | 121400 | 3402401960 | 19220 | 19220 | 19220 | 19220 | 0 |
| 440 | 20240627 | 121300 | 3402401960 | 19220 | 19220 | 19220 | 19220 | 510 |
| 441 | 20240627 | 121200 | 3392599760 | 19220 | 19220 | 19220 | 19220 | 76 |
| 442 | 20240627 | 121100 | 3391139040 | 19220 | 19220 | 19220 | 19220 | 34 |
| 443 | 20240627 | 121000 | 3390485560 | 19220 | 19220 | 19220 | 19210 | 502 |
| 444 | 20240627 | 120900 | 3380837220 | 19230 | 19230 | 19230 | 19230 | 137 |
| 445 | 20240627 | 120800 | 3378202710 | 19230 | 19220 | 19230 | 19220 | 488 |
| 446 | 20240627 | 120700 | 3368823020 | 19220 | 19230 | 19230 | 19220 | 11 |
| 447 | 20240627 | 120600 | 3368611500 | 19220 | 19220 | 19220 | 19220 | 133 |
| 448 | 20240627 | 120500 | 3366055240 | 19220 | 19220 | 19220 | 19220 | 72 |
| 449 | 20240627 | 120400 | 3364671400 | 19220 | 19220 | 19220 | 19220 | 340 |
| 450 | 20240627 | 120300 | 3358136600 | 19220 | 19230 | 19230 | 19220 | 243 |
| 451 | 20240627 | 120200 | 3353465690 | 19230 | 19230 | 19230 | 19230 | 129 |
| 452 | 20240627 | 120100 | 3350985020 | 19230 | 19230 | 19230 | 19220 | 288 |
| 453 | 20240627 | 120000 | 3345449140 | 19220 | 19230 | 19230 | 19220 | 141 |
| 454 | 20240627 | 115900 | 3342738080 | 19220 | 19230 | 19230 | 19220 | 305 |
| 455 | 20240627 | 115800 | 3336875930 | 19220 | 19230 | 19240 | 19220 | 443 |
| 456 | 20240627 | 115700 | 3328359450 | 19230 | 19230 | 19230 | 19220 | 170 |
| 457 | 20240627 | 115600 | 3325091350 | 19220 | 19220 | 19220 | 19220 | 78 |
| 458 | 20240627 | 115500 | 3323592190 | 19220 | 19220 | 19220 | 19220 | 0 |
| 459 | 20240627 | 115400 | 3323592190 | 19220 | 19220 | 19220 | 19220 | 8 |
| 460 | 20240627 | 115300 | 3323438430 | 19220 | 19220 | 19220 | 19220 | 292 |
| 461 | 20240627 | 115200 | 3317826190 | 19220 | 19230 | 19230 | 19220 | 709 |
| 462 | 20240627 | 115100 | 3304199010 | 19220 | 19220 | 19220 | 19220 | 0 |
| 463 | 20240627 | 115000 | 3304199010 | 19220 | 19230 | 19230 | 19220 | 900 |
| 464 | 20240627 | 114900 | 3286892120 | 19230 | 19240 | 19240 | 19230 | 1142 |
| 465 | 20240627 | 114800 | 3264930080 | 19240 | 19230 | 19240 | 19230 | 724 |
| 466 | 20240627 | 114700 | 3251004900 | 19230 | 19230 | 19230 | 19230 | 89 |
| 467 | 20240627 | 114600 | 3249293430 | 19240 | 19230 | 19240 | 19230 | 214 |
| 468 | 20240627 | 114500 | 3245178180 | 19230 | 19240 | 19240 | 19230 | 21 |
| 469 | 20240627 | 114400 | 3244774340 | 19240 | 19240 | 19240 | 19240 | 9 |
| 470 | 20240627 | 114300 | 3244601180 | 19240 | 19240 | 19240 | 19240 | 0 |
| 471 | 20240627 | 114200 | 3244601180 | 19240 | 19240 | 19240 | 19240 | 553 |
| 472 | 20240627 | 114100 | 3233961460 | 19240 | 19240 | 19240 | 19240 | 21 |
| 473 | 20240627 | 114000 | 3233557420 | 19240 | 19240 | 19240 | 19240 | 302 |
| 474 | 20240627 | 113900 | 3227746940 | 19250 | 19230 | 19250 | 19230 | 26 |
| 475 | 20240627 | 113800 | 3227246900 | 19230 | 19230 | 19230 | 19220 | 255 |
| 476 | 20240627 | 113700 | 3222343640 | 19220 | 19230 | 19230 | 19220 | 516 |
| 477 | 20240627 | 113600 | 3212425190 | 19230 | 19230 | 19230 | 19230 | 248 |
| 478 | 20240627 | 113500 | 3207656150 | 19230 | 19230 | 19230 | 19230 | 8 |
| 479 | 20240627 | 113400 | 3207502310 | 19210 | 19250 | 19250 | 19210 | 277 |
| 480 | 20240627 | 113300 | 3202179700 | 19210 | 19210 | 19210 | 19210 | 596 |
| 481 | 20240627 | 113200 | 3190730540 | 19200 | 19200 | 19200 | 19200 | 77 |
| 482 | 20240627 | 113100 | 3189252140 | 19200 | 19210 | 19210 | 19200 | 676 |
| 483 | 20240627 | 113000 | 3176271150 | 19210 | 19220 | 19220 | 19200 | 1337 |
| 484 | 20240627 | 112900 | 3150597370 | 19200 | 19200 | 19210 | 19200 | 92 |
| 485 | 20240627 | 112800 | 3148830240 | 19200 | 19230 | 19230 | 19200 | 2636 |
| 486 | 20240627 | 112700 | 3098177090 | 19240 | 19260 | 19260 | 19240 | 861 |
| 487 | 20240627 | 112600 | 3081603050 | 19250 | 19250 | 19250 | 19250 | 1300 |
| 488 | 20240627 | 112500 | 3056578050 | 19250 | 19270 | 19280 | 19250 | 2102 |
| 489 | 20240627 | 112400 | 3016080600 | 19280 | 19280 | 19280 | 19280 | 56 |
| 490 | 20240627 | 112300 | 3015000920 | 19280 | 19290 | 19290 | 19280 | 481 |
| 491 | 20240627 | 112200 | 3005725930 | 19290 | 19270 | 19290 | 19270 | 211 |
| 492 | 20240627 | 112100 | 3001658310 | 19270 | 19290 | 19290 | 19270 | 305 |
| 493 | 20240627 | 112000 | 2995778910 | 19290 | 19290 | 19300 | 19290 | 460 |
| 494 | 20240627 | 111900 | 2986902360 | 19290 | 19280 | 19300 | 19280 | 830 |
| 495 | 20240627 | 111800 | 2970890520 | 19280 | 19280 | 19280 | 19270 | 381 |
| 496 | 20240627 | 111700 | 2963547840 | 19280 | 19270 | 19280 | 19270 | 259 |
| 497 | 20240627 | 111600 | 2958554370 | 19280 | 19280 | 19280 | 19280 | 194 |
| 498 | 20240627 | 111500 | 2954814050 | 19270 | 19270 | 19270 | 19270 | 164 |
| 499 | 20240627 | 111400 | 2951653770 | 19270 | 19300 | 19300 | 19270 | 2879 |
| 500 | 20240627 | 111300 | 2896133440 | 19300 | 19300 | 19300 | 19290 | 1562 |
| 501 | 20240627 | 111200 | 2865987900 | 19300 | 19310 | 19310 | 19300 | 701 |
| 502 | 20240627 | 111100 | 2852452510 | 19310 | 19320 | 19320 | 19310 | 554 |
| 503 | 20240627 | 111000 | 2841754250 | 19320 | 19330 | 19330 | 19320 | 177 |
| 504 | 20240627 | 110900 | 2838334580 | 19320 | 19320 | 19320 | 19320 | 99 |
| 505 | 20240627 | 110800 | 2836421900 | 19320 | 19320 | 19320 | 19320 | 75 |
| 506 | 20240627 | 110700 | 2834972900 | 19310 | 19320 | 19320 | 19310 | 268 |
| 507 | 20240627 | 110600 | 2829795900 | 19320 | 19330 | 19330 | 19320 | 267 |
| 508 | 20240627 | 110500 | 2824636760 | 19340 | 19350 | 19350 | 19340 | 230 |
| 509 | 20240627 | 110400 | 2820186840 | 19350 | 19340 | 19350 | 19340 | 180 |
| 510 | 20240627 | 110300 | 2816704820 | 19340 | 19340 | 19340 | 19340 | 84 |
| 511 | 20240627 | 110200 | 2815080260 | 19340 | 19330 | 19340 | 19320 | 53 |
| 512 | 20240627 | 110100 | 2814055970 | 19330 | 19320 | 19330 | 19320 | 81 |
| 513 | 20240627 | 110000 | 2812490950 | 19320 | 19300 | 19320 | 19300 | 178 |
| 514 | 20240627 | 105900 | 2809054530 | 19300 | 19310 | 19310 | 19300 | 538 |
| 515 | 20240627 | 105800 | 2798665760 | 19320 | 19320 | 19320 | 19310 | 482 |
| 516 | 20240627 | 105700 | 2789353570 | 19320 | 19330 | 19330 | 19320 | 373 |
| 517 | 20240627 | 105600 | 2782147200 | 19320 | 19330 | 19330 | 19320 | 390 |
| 518 | 20240627 | 105500 | 2774609800 | 19330 | 19350 | 19350 | 19330 | 875 |
| 519 | 20240627 | 105400 | 2757689250 | 19350 | 19350 | 19350 | 19350 | 500 |
| 520 | 20240627 | 105300 | 2748014250 | 19350 | 19370 | 19370 | 19350 | 162 |
| 521 | 20240627 | 105200 | 2744877890 | 19370 | 19390 | 19390 | 19370 | 1476 |
| 522 | 20240627 | 105100 | 2716275810 | 19390 | 19420 | 19420 | 19380 | 767 |
| 523 | 20240627 | 105000 | 2701401670 | 19430 | 19450 | 19450 | 19430 | 103 |
| 524 | 20240627 | 104900 | 2699400240 | 19450 | 19470 | 19470 | 19440 | 662 |
| 525 | 20240627 | 104800 | 2686522980 | 19460 | 19490 | 19490 | 19460 | 1625 |
| 526 | 20240627 | 104700 | 2654878250 | 19490 | 19480 | 19490 | 19480 | 100 |
| 527 | 20240627 | 104600 | 2652930210 | 19480 | 19500 | 19500 | 19480 | 1410 |
| 528 | 20240627 | 104500 | 2625457010 | 19500 | 19520 | 19530 | 19490 | 1637 |
| 529 | 20240627 | 104400 | 2593526180 | 19530 | 19550 | 19550 | 19510 | 1462 |
| 530 | 20240627 | 104300 | 2564972490 | 19570 | 19570 | 19570 | 19560 | 257 |
| 531 | 20240627 | 104200 | 2559945470 | 19570 | 19550 | 19570 | 19550 | 305 |
| 532 | 20240627 | 104100 | 2553979340 | 19550 | 19530 | 19550 | 19530 | 668 |
| 533 | 20240627 | 104000 | 2540920680 | 19530 | 19570 | 19590 | 19530 | 2356 |
| 534 | 20240627 | 103900 | 2494837820 | 19570 | 19550 | 19570 | 19550 | 927 |
| 535 | 20240627 | 103800 | 2476706810 | 19550 | 19540 | 19560 | 19540 | 566 |
| 536 | 20240627 | 103700 | 2465643040 | 19540 | 19520 | 19560 | 19490 | 1562 |
| 537 | 20240627 | 103600 | 2435158790 | 19510 | 19480 | 19510 | 19480 | 1932 |
| 538 | 20240627 | 103500 | 2397488490 | 19470 | 19470 | 19480 | 19470 | 95 |
| 539 | 20240627 | 103400 | 2395638290 | 19470 | 19430 | 19470 | 19430 | 467 |
| 540 | 20240627 | 103300 | 2386549700 | 19430 | 19430 | 19460 | 19430 | 64 |
| 541 | 20240627 | 103200 | 2385305670 | 19430 | 19460 | 19460 | 19430 | 1050 |
| 542 | 20240627 | 103100 | 2364892580 | 19460 | 19400 | 19460 | 19390 | 5671 |
| 543 | 20240627 | 103000 | 2254832820 | 19400 | 19370 | 19400 | 19360 | 1514 |
| 544 | 20240627 | 102900 | 2225481490 | 19370 | 19360 | 19370 | 19360 | 50 |
| 545 | 20240627 | 102800 | 2224513470 | 19360 | 19350 | 19360 | 19350 | 1220 |
| 546 | 20240627 | 102700 | 2200894970 | 19350 | 19350 | 19350 | 19350 | 118 |
| 547 | 20240627 | 102600 | 2198611670 | 19330 | 19350 | 19350 | 19330 | 85 |
| 548 | 20240627 | 102500 | 2196966960 | 19350 | 19360 | 19360 | 19310 | 142 |
| 549 | 20240627 | 102400 | 2194220970 | 19360 | 19360 | 19360 | 19360 | 86 |
| 550 | 20240627 | 102300 | 2192556010 | 19310 | 19310 | 19310 | 19300 | 269 |
| 551 | 20240627 | 102200 | 2187361630 | 19310 | 19360 | 19360 | 19300 | 441 |
| 552 | 20240627 | 102100 | 2178842230 | 19370 | 19370 | 19370 | 19370 | 1138 |
| 553 | 20240627 | 102000 | 2156799170 | 19370 | 19370 | 19380 | 19370 | 389 |
| 554 | 20240627 | 101900 | 2149263820 | 19380 | 19310 | 19380 | 19300 | 2551 |
| 555 | 20240627 | 101800 | 2099876270 | 19300 | 19320 | 19320 | 19300 | 114 |
| 556 | 20240627 | 101700 | 2097674590 | 19320 | 19320 | 19320 | 19320 | 91 |
| 557 | 20240627 | 101600 | 2095916470 | 19320 | 19330 | 19330 | 19300 | 538 |
| 558 | 20240627 | 101500 | 2085517880 | 19330 | 19350 | 19350 | 19330 | 386 |
| 559 | 20240627 | 101400 | 2078051980 | 19340 | 19350 | 19350 | 19340 | 329 |
| 560 | 20240627 | 101300 | 2071688710 | 19350 | 19340 | 19360 | 19340 | 379 |
| 561 | 20240627 | 101200 | 2064353790 | 19340 | 19330 | 19340 | 19330 | 1381 |
| 562 | 20240627 | 101100 | 2037653930 | 19330 | 19330 | 19330 | 19330 | 160 |
| 563 | 20240627 | 101000 | 2034561130 | 19330 | 19250 | 19330 | 19250 | 55 |
| 564 | 20240627 | 100900 | 2033498060 | 19250 | 19250 | 19250 | 19250 | 200 |
| 565 | 20240627 | 100800 | 2029648060 | 19240 | 19320 | 19320 | 19240 | 1448 |
| 566 | 20240627 | 100700 | 2001749310 | 19320 | 19280 | 19320 | 19280 | 286 |
| 567 | 20240627 | 100600 | 1996228360 | 19280 | 19240 | 19280 | 19240 | 369 |
| 568 | 20240627 | 100500 | 1989116680 | 19240 | 19270 | 19270 | 19240 | 627 |
| 569 | 20240627 | 100400 | 1977050990 | 19270 | 19260 | 19270 | 19250 | 734 |
| 570 | 20240627 | 100300 | 1962914580 | 19260 | 19270 | 19280 | 19260 | 70 |
| 571 | 20240627 | 100200 | 1961565780 | 19240 | 19330 | 19330 | 19240 | 1132 |
| 572 | 20240627 | 100100 | 1939739010 | 19300 | 19310 | 19310 | 19300 | 207 |
| 573 | 20240627 | 100000 | 1935743810 | 19340 | 19310 | 19340 | 19310 | 1446 |
| 574 | 20240627 | 095900 | 1907798240 | 19310 | 19330 | 19340 | 19310 | 447 |
| 575 | 20240627 | 095800 | 1899160150 | 19330 | 19280 | 19330 | 19280 | 3604 |
| 576 | 20240627 | 095700 | 1829578800 | 19280 | 19290 | 19290 | 19280 | 178 |
| 577 | 20240627 | 095600 | 1826146450 | 19290 | 19230 | 19290 | 19220 | 976 |
| 578 | 20240627 | 095500 | 1807348940 | 19220 | 19220 | 19230 | 19200 | 1450 |
| 579 | 20240627 | 095400 | 1779494840 | 19210 | 19220 | 19220 | 19200 | 1384 |
| 580 | 20240627 | 095300 | 1752913190 | 19200 | 19220 | 19230 | 19200 | 424 |
| 581 | 20240627 | 095200 | 1744771370 | 19200 | 19260 | 19260 | 19190 | 52 |
| 582 | 20240627 | 095100 | 1743772910 | 19220 | 19220 | 19280 | 19190 | 832 |
| 583 | 20240627 | 095000 | 1727791770 | 19220 | 19210 | 19280 | 19210 | 90 |
| 584 | 20240627 | 094900 | 1726060670 | 19210 | 19210 | 19210 | 19200 | 625 |
| 585 | 20240627 | 094800 | 1714059230 | 19200 | 19310 | 19310 | 19200 | 557 |
| 586 | 20240627 | 094700 | 1703326490 | 19310 | 19290 | 19310 | 19290 | 335 |
| 587 | 20240627 | 094600 | 1696857720 | 19270 | 19200 | 19270 | 19190 | 426 |
| 588 | 20240627 | 094500 | 1688672620 | 19190 | 19200 | 19200 | 19180 | 300 |
| 589 | 20240627 | 094400 | 1682915400 | 19180 | 19180 | 19190 | 19180 | 178 |
| 590 | 20240627 | 094300 | 1679500200 | 19180 | 19260 | 19260 | 19180 | 604 |
| 591 | 20240627 | 094200 | 1667891750 | 19250 | 19270 | 19270 | 19250 | 461 |
| 592 | 20240627 | 094100 | 1659011550 | 19270 | 19340 | 19340 | 19270 | 464 |
| 593 | 20240627 | 094000 | 1650060420 | 19340 | 19340 | 19350 | 19310 | 778 |
| 594 | 20240627 | 093900 | 1635017080 | 19330 | 19330 | 19350 | 19320 | 521 |
| 595 | 20240627 | 093800 | 1624943610 | 19330 | 19290 | 19330 | 19260 | 944 |
| 596 | 20240627 | 093700 | 1606714240 | 19260 | 19290 | 19300 | 19260 | 355 |
| 597 | 20240627 | 093600 | 1599870710 | 19290 | 19260 | 19300 | 19250 | 934 |
| 598 | 20240627 | 093500 | 1581878030 | 19260 | 19190 | 19260 | 19180 | 597 |
| 599 | 20240627 | 093400 | 1570388180 | 19180 | 19180 | 19180 | 19180 | 161 |
| 600 | 20240627 | 093300 | 1567300200 | 19160 | 19230 | 19230 | 19160 | 1356 |
| 601 | 20240627 | 093200 | 1541293810 | 19230 | 19250 | 19260 | 19230 | 19 |
| 602 | 20240627 | 093100 | 1540928230 | 19250 | 19250 | 19250 | 19170 | 337 |
| 603 | 20240627 | 093000 | 1534460920 | 19250 | 19160 | 19250 | 19150 | 7140 |
| 604 | 20240627 | 092900 | 1397456030 | 19150 | 19200 | 19200 | 19150 | 416 |
| 605 | 20240627 | 092800 | 1389479460 | 19200 | 19200 | 19200 | 19140 | 616 |
| 606 | 20240627 | 092700 | 1377664390 | 19150 | 19140 | 19150 | 19140 | 1069 |
| 607 | 20240627 | 092600 | 1357203580 | 19140 | 19200 | 19210 | 19140 | 12674 |
| 608 | 20240627 | 092500 | 1113994250 | 19200 | 19220 | 19230 | 19200 | 1958 |
| 609 | 20240627 | 092400 | 1076370450 | 19220 | 19240 | 19240 | 19220 | 1320 |
| 610 | 20240627 | 092300 | 1050995480 | 19240 | 19280 | 19280 | 19230 | 920 |
| 611 | 20240627 | 092200 | 1033286920 | 19280 | 19240 | 19280 | 19230 | 832 |
| 612 | 20240627 | 092100 | 1017266900 | 19240 | 19280 | 19280 | 19240 | 1691 |
| 613 | 20240627 | 092000 | 984711860 | 19350 | 19350 | 19350 | 19280 | 387 |
| 614 | 20240627 | 091900 | 977236660 | 19350 | 19260 | 19350 | 19260 | 595 |
| 615 | 20240627 | 091800 | 965749400 | 19280 | 19280 | 19280 | 19250 | 3462 |
| 616 | 20240627 | 091700 | 899016530 | 19280 | 19300 | 19320 | 19280 | 498 |
| 617 | 20240627 | 091600 | 889410530 | 19300 | 19320 | 19320 | 19300 | 3396 |
| 618 | 20240627 | 091500 | 823837610 | 19320 | 19320 | 19330 | 19310 | 1215 |
| 619 | 20240627 | 091400 | 800364470 | 19320 | 19370 | 19370 | 19320 | 2329 |
| 620 | 20240627 | 091300 | 755308130 | 19370 | 19360 | 19410 | 19340 | 2285 |
| 621 | 20240627 | 091200 | 711057910 | 19370 | 19360 | 19410 | 19360 | 1669 |
| 622 | 20240627 | 091100 | 678694100 | 19380 | 19310 | 19380 | 19300 | 1707 |
| 623 | 20240627 | 091000 | 645684630 | 19310 | 19280 | 19310 | 19260 | 570 |
| 624 | 20240627 | 090900 | 634694100 | 19270 | 19310 | 19320 | 19270 | 1456 |
| 625 | 20240627 | 090800 | 606601390 | 19310 | 19200 | 19340 | 19200 | 1962 |
| 626 | 20240627 | 090700 | 568856500 | 19160 | 19200 | 19200 | 19150 | 3462 |
| 627 | 20240627 | 090600 | 502512030 | 19200 | 19280 | 19280 | 19170 | 3230 |
| 628 | 20240627 | 090500 | 440474140 | 19280 | 19410 | 19410 | 19250 | 6391 |
| 629 | 20240627 | 090400 | 317059740 | 19410 | 19400 | 19410 | 19320 | 1997 |
| 630 | 20240627 | 090300 | 278367840 | 19320 | 19340 | 19400 | 19260 | 1731 |
| 631 | 20240627 | 090200 | 244867530 | 19320 | 19210 | 19330 | 19120 | 3124 |
| 632 | 20240627 | 090100 | 184858350 | 19210 | 19380 | 19380 | 19150 | 2978 |
| 633 | 20240627 | 090000 | 127769730 | 19380 | 19150 | 19450 | 19150 | 6602 |