33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240626 | 193100 | 2644349060 | 18010 | 18010 | 18010 | 18010 | 2789 |
| 3 | 20240626 | 193000 | 2644349060 | 18010 | 18010 | 18010 | 18010 | 0 |
| 4 | 20240626 | 192900 | 2644349060 | 18010 | 18010 | 18010 | 18010 | 0 |
| 5 | 20240626 | 192800 | 2644349060 | 18010 | 18010 | 18010 | 18010 | 0 |
| 6 | 20240626 | 192700 | 2644349060 | 18010 | 18010 | 18010 | 18010 | 0 |
| 7 | 20240626 | 192600 | 2644349060 | 18010 | 18010 | 18010 | 18010 | 0 |
| 8 | 20240626 | 192500 | 2644349060 | 18010 | 18010 | 18010 | 18010 | 0 |
| 9 | 20240626 | 192400 | 2644349060 | 18010 | 18010 | 18010 | 18010 | 0 |
| 10 | 20240626 | 192300 | 2644349060 | 18010 | 18010 | 18010 | 18010 | 0 |
| 11 | 20240626 | 192200 | 2644349060 | 18010 | 18010 | 18010 | 18010 | 0 |
| 12 | 20240626 | 192100 | 2644349060 | 18010 | 18010 | 18010 | 18010 | 0 |
| 13 | 20240626 | 192000 | 2644349060 | 18010 | 18010 | 18010 | 18010 | 0 |
| 14 | 20240626 | 191900 | 2644349060 | 18010 | 18010 | 18010 | 18010 | 0 |
| 15 | 20240626 | 191800 | 2644349060 | 18010 | 18010 | 18010 | 18010 | 0 |
| 16 | 20240626 | 191700 | 2644349060 | 18010 | 18010 | 18010 | 18010 | 0 |
| 17 | 20240626 | 191600 | 2644349060 | 18010 | 18010 | 18010 | 18010 | 0 |
| 18 | 20240626 | 191500 | 2644349060 | 18010 | 18010 | 18010 | 18010 | 0 |
| 19 | 20240626 | 191400 | 2644349060 | 18010 | 18010 | 18010 | 18010 | 0 |
| 20 | 20240626 | 191300 | 2644349060 | 18010 | 18010 | 18010 | 18010 | 0 |
| 21 | 20240626 | 191200 | 2644349060 | 18010 | 18010 | 18010 | 18010 | 0 |
| 22 | 20240626 | 191100 | 2644349060 | 18010 | 18010 | 18010 | 18010 | 0 |
| 23 | 20240626 | 191000 | 2644349060 | 18010 | 18010 | 18010 | 18010 | 0 |
| 24 | 20240626 | 190900 | 2644349060 | 18010 | 18010 | 18010 | 18010 | 0 |
| 25 | 20240626 | 190800 | 2644349060 | 18010 | 18010 | 18010 | 18010 | 0 |
| 26 | 20240626 | 190700 | 2644349060 | 18010 | 18010 | 18010 | 18010 | 0 |
| 27 | 20240626 | 190600 | 2644349060 | 18010 | 18010 | 18010 | 18010 | 0 |
| 28 | 20240626 | 190500 | 2644349060 | 18010 | 18010 | 18010 | 18010 | 0 |
| 29 | 20240626 | 190400 | 2644349060 | 18010 | 18010 | 18010 | 18010 | 0 |
| 30 | 20240626 | 190300 | 2644349060 | 18010 | 18010 | 18010 | 18010 | 0 |
| 31 | 20240626 | 190200 | 2644349060 | 18010 | 18010 | 18010 | 18010 | 0 |
| 32 | 20240626 | 190100 | 2644349060 | 18010 | 18010 | 18010 | 18010 | 2789 |
| 33 | 20240626 | 190000 | 2644349060 | 18010 | 18010 | 18010 | 18010 | 0 |
| 34 | 20240626 | 185900 | 2644349060 | 18010 | 18010 | 18010 | 18010 | 0 |
| 35 | 20240626 | 185800 | 2644349060 | 18010 | 18010 | 18010 | 18010 | 0 |
| 36 | 20240626 | 185700 | 2644349060 | 18010 | 18010 | 18010 | 18010 | 0 |
| 37 | 20240626 | 185600 | 2644349060 | 18010 | 18010 | 18010 | 18010 | 0 |
| 38 | 20240626 | 185500 | 2644349060 | 18010 | 18010 | 18010 | 18010 | 0 |
| 39 | 20240626 | 185400 | 2644349060 | 18010 | 18010 | 18010 | 18010 | 0 |
| 40 | 20240626 | 185300 | 2644349060 | 18010 | 18010 | 18010 | 18010 | 0 |
| 41 | 20240626 | 185200 | 2644349060 | 18010 | 18010 | 18010 | 18010 | 0 |
| 42 | 20240626 | 185100 | 2644349060 | 18010 | 18010 | 18010 | 18010 | 0 |
| 43 | 20240626 | 185000 | 2644349060 | 18010 | 18010 | 18010 | 18010 | 0 |
| 44 | 20240626 | 184900 | 2644349060 | 18010 | 18010 | 18010 | 18010 | 0 |
| 45 | 20240626 | 184800 | 2644349060 | 18010 | 18010 | 18010 | 18010 | 0 |
| 46 | 20240626 | 184700 | 2644349060 | 18010 | 18010 | 18010 | 18010 | 0 |
| 47 | 20240626 | 184600 | 2644349060 | 18010 | 18010 | 18010 | 18010 | 0 |
| 48 | 20240626 | 184500 | 2644349060 | 18010 | 18010 | 18010 | 18010 | 0 |
| 49 | 20240626 | 184400 | 2644349060 | 18010 | 18010 | 18010 | 18010 | 0 |
| 50 | 20240626 | 184300 | 2644349060 | 18010 | 18010 | 18010 | 18010 | 0 |
| 51 | 20240626 | 184200 | 2644349060 | 18010 | 18010 | 18010 | 18010 | 0 |
| 52 | 20240626 | 184100 | 2644349060 | 18010 | 18010 | 18010 | 18010 | 0 |
| 53 | 20240626 | 184000 | 2644349060 | 18010 | 18010 | 18010 | 18010 | 0 |
| 54 | 20240626 | 183900 | 2644349060 | 18010 | 18010 | 18010 | 18010 | 0 |
| 55 | 20240626 | 183800 | 2644349060 | 18010 | 18010 | 18010 | 18010 | 0 |
| 56 | 20240626 | 183700 | 2644349060 | 18010 | 18010 | 18010 | 18010 | 0 |
| 57 | 20240626 | 183600 | 2644349060 | 18010 | 18010 | 18010 | 18010 | 0 |
| 58 | 20240626 | 183500 | 2644349060 | 18010 | 18010 | 18010 | 18010 | 0 |
| 59 | 20240626 | 183400 | 2644349060 | 18010 | 18010 | 18010 | 18010 | 0 |
| 60 | 20240626 | 183300 | 2644349060 | 18010 | 18010 | 18010 | 18010 | 0 |
| 61 | 20240626 | 183200 | 2644349060 | 18010 | 18010 | 18010 | 18010 | 0 |
| 62 | 20240626 | 183100 | 2644349060 | 18010 | 18010 | 18010 | 18010 | 2789 |
| 63 | 20240626 | 183000 | 2644349060 | 18010 | 18010 | 18010 | 18010 | 0 |
| 64 | 20240626 | 182900 | 2644349060 | 18010 | 18010 | 18010 | 18010 | 0 |
| 65 | 20240626 | 182800 | 2644349060 | 18010 | 18010 | 18010 | 18010 | 0 |
| 66 | 20240626 | 182700 | 2644349060 | 18010 | 18010 | 18010 | 18010 | 0 |
| 67 | 20240626 | 182600 | 2644349060 | 18010 | 18010 | 18010 | 18010 | 0 |
| 68 | 20240626 | 182500 | 2644349060 | 18010 | 18010 | 18010 | 18010 | 0 |
| 69 | 20240626 | 182400 | 2644349060 | 18010 | 18010 | 18010 | 18010 | 0 |
| 70 | 20240626 | 182300 | 2644349060 | 18010 | 18010 | 18010 | 18010 | 0 |
| 71 | 20240626 | 182200 | 2644349060 | 18010 | 18010 | 18010 | 18010 | 0 |
| 72 | 20240626 | 182100 | 2644349060 | 18010 | 18010 | 18010 | 18010 | 0 |
| 73 | 20240626 | 182000 | 2644349060 | 18010 | 18010 | 18010 | 18010 | 0 |
| 74 | 20240626 | 181900 | 2644349060 | 18010 | 18010 | 18010 | 18010 | 0 |
| 75 | 20240626 | 181800 | 2644349060 | 18010 | 18010 | 18010 | 18010 | 0 |
| 76 | 20240626 | 181700 | 2644349060 | 18010 | 18010 | 18010 | 18010 | 0 |
| 77 | 20240626 | 181600 | 2644349060 | 18010 | 18010 | 18010 | 18010 | 0 |
| 78 | 20240626 | 181500 | 2644349060 | 18010 | 18010 | 18010 | 18010 | 0 |
| 79 | 20240626 | 181400 | 2644349060 | 18010 | 18010 | 18010 | 18010 | 0 |
| 80 | 20240626 | 181300 | 2644349060 | 18010 | 18010 | 18010 | 18010 | 0 |
| 81 | 20240626 | 181200 | 2644349060 | 18010 | 18010 | 18010 | 18010 | 0 |
| 82 | 20240626 | 181100 | 2644349060 | 18010 | 18010 | 18010 | 18010 | 0 |
| 83 | 20240626 | 181000 | 2644349060 | 18010 | 18010 | 18010 | 18010 | 0 |
| 84 | 20240626 | 180900 | 2644349060 | 18010 | 18010 | 18010 | 18010 | 0 |
| 85 | 20240626 | 180800 | 2644349060 | 18010 | 18010 | 18010 | 18010 | 0 |
| 86 | 20240626 | 180700 | 2644349060 | 18010 | 18010 | 18010 | 18010 | 0 |
| 87 | 20240626 | 180600 | 2644349060 | 18010 | 18010 | 18010 | 18010 | 0 |
| 88 | 20240626 | 180500 | 2644349060 | 18010 | 18010 | 18010 | 18010 | 0 |
| 89 | 20240626 | 180400 | 2644349060 | 18010 | 18010 | 18010 | 18010 | 0 |
| 90 | 20240626 | 180300 | 2644349060 | 18010 | 18010 | 18010 | 18010 | 0 |
| 91 | 20240626 | 180200 | 2644349060 | 18010 | 18010 | 18010 | 18010 | 0 |
| 92 | 20240626 | 180100 | 2644349060 | 18010 | 18010 | 18010 | 18010 | 2789 |
| 93 | 20240626 | 180000 | 2644349060 | 18010 | 18010 | 18010 | 18010 | 0 |
| 94 | 20240626 | 175900 | 2644349060 | 18010 | 18010 | 18010 | 18010 | 0 |
| 95 | 20240626 | 175800 | 2644349060 | 18010 | 18010 | 18010 | 18010 | 0 |
| 96 | 20240626 | 175700 | 2644349060 | 18010 | 18010 | 18010 | 18010 | 0 |
| 97 | 20240626 | 175600 | 2644349060 | 18010 | 18010 | 18010 | 18010 | 0 |
| 98 | 20240626 | 175500 | 2644349060 | 18010 | 18010 | 18010 | 18010 | 0 |
| 99 | 20240626 | 175400 | 2644349060 | 18010 | 18010 | 18010 | 18010 | 0 |
| 100 | 20240626 | 175300 | 2644349060 | 18010 | 18010 | 18010 | 18010 | 0 |
| 101 | 20240626 | 175200 | 2644349060 | 18010 | 18010 | 18010 | 18010 | 0 |
| 102 | 20240626 | 175100 | 2644349060 | 18010 | 18010 | 18010 | 18010 | 0 |
| 103 | 20240626 | 175000 | 2644349060 | 18010 | 18010 | 18010 | 18010 | 0 |
| 104 | 20240626 | 174900 | 2644349060 | 18010 | 18010 | 18010 | 18010 | 0 |
| 105 | 20240626 | 174800 | 2644349060 | 18010 | 18010 | 18010 | 18010 | 0 |
| 106 | 20240626 | 174700 | 2644349060 | 18010 | 18010 | 18010 | 18010 | 0 |
| 107 | 20240626 | 174600 | 2644349060 | 18010 | 18010 | 18010 | 18010 | 0 |
| 108 | 20240626 | 174500 | 2644349060 | 18010 | 18010 | 18010 | 18010 | 0 |
| 109 | 20240626 | 174400 | 2644349060 | 18010 | 18010 | 18010 | 18010 | 0 |
| 110 | 20240626 | 174300 | 2644349060 | 18010 | 18010 | 18010 | 18010 | 0 |
| 111 | 20240626 | 174200 | 2644349060 | 18010 | 18010 | 18010 | 18010 | 0 |
| 112 | 20240626 | 174100 | 2644349060 | 18010 | 18010 | 18010 | 18010 | 0 |
| 113 | 20240626 | 174000 | 2644349060 | 18010 | 18010 | 18010 | 18010 | 0 |
| 114 | 20240626 | 173900 | 2644349060 | 18010 | 18010 | 18010 | 18010 | 0 |
| 115 | 20240626 | 173800 | 2644349060 | 18010 | 18010 | 18010 | 18010 | 0 |
| 116 | 20240626 | 173700 | 2644349060 | 18010 | 18010 | 18010 | 18010 | 0 |
| 117 | 20240626 | 173600 | 2644349060 | 18010 | 18010 | 18010 | 18010 | 0 |
| 118 | 20240626 | 173500 | 2644349060 | 18010 | 18010 | 18010 | 18010 | 0 |
| 119 | 20240626 | 173400 | 2644349060 | 18010 | 18010 | 18010 | 18010 | 0 |
| 120 | 20240626 | 173300 | 2644349060 | 18010 | 18010 | 18010 | 18010 | 0 |
| 121 | 20240626 | 173200 | 2644349060 | 18010 | 18010 | 18010 | 18010 | 0 |
| 122 | 20240626 | 173100 | 2644349060 | 18010 | 18010 | 18010 | 18010 | 2789 |
| 123 | 20240626 | 173000 | 2644349060 | 18010 | 18010 | 18010 | 18010 | 0 |
| 124 | 20240626 | 172900 | 2644349060 | 18010 | 18010 | 18010 | 18010 | 0 |
| 125 | 20240626 | 172800 | 2644349060 | 18010 | 18010 | 18010 | 18010 | 0 |
| 126 | 20240626 | 172700 | 2644349060 | 18010 | 18010 | 18010 | 18010 | 0 |
| 127 | 20240626 | 172600 | 2644349060 | 18010 | 18010 | 18010 | 18010 | 0 |
| 128 | 20240626 | 172500 | 2644349060 | 18010 | 18010 | 18010 | 18010 | 0 |
| 129 | 20240626 | 172400 | 2644349060 | 18010 | 18010 | 18010 | 18010 | 0 |
| 130 | 20240626 | 172300 | 2644349060 | 18010 | 18010 | 18010 | 18010 | 0 |
| 131 | 20240626 | 172200 | 2644349060 | 18010 | 18010 | 18010 | 18010 | 0 |
| 132 | 20240626 | 172100 | 2644349060 | 18010 | 18010 | 18010 | 18010 | 0 |
| 133 | 20240626 | 172000 | 2644349060 | 18010 | 18010 | 18010 | 18010 | 0 |
| 134 | 20240626 | 171900 | 2644349060 | 18010 | 18010 | 18010 | 18010 | 0 |
| 135 | 20240626 | 171800 | 2644349060 | 18010 | 18010 | 18010 | 18010 | 0 |
| 136 | 20240626 | 171700 | 2644349060 | 18010 | 18010 | 18010 | 18010 | 0 |
| 137 | 20240626 | 171600 | 2644349060 | 18010 | 18010 | 18010 | 18010 | 0 |
| 138 | 20240626 | 171500 | 2644349060 | 18010 | 18010 | 18010 | 18010 | 0 |
| 139 | 20240626 | 171400 | 2644349060 | 18010 | 18010 | 18010 | 18010 | 0 |
| 140 | 20240626 | 171300 | 2644349060 | 18010 | 18010 | 18010 | 18010 | 0 |
| 141 | 20240626 | 171200 | 2644349060 | 18010 | 18010 | 18010 | 18010 | 0 |
| 142 | 20240626 | 171100 | 2644349060 | 18010 | 18010 | 18010 | 18010 | 0 |
| 143 | 20240626 | 171000 | 2644349060 | 18010 | 18010 | 18010 | 18010 | 0 |
| 144 | 20240626 | 170900 | 2644349060 | 18010 | 18010 | 18010 | 18010 | 0 |
| 145 | 20240626 | 170800 | 2644349060 | 18010 | 18010 | 18010 | 18010 | 0 |
| 146 | 20240626 | 170700 | 2644349060 | 18010 | 18010 | 18010 | 18010 | 0 |
| 147 | 20240626 | 170600 | 2644349060 | 18010 | 18010 | 18010 | 18010 | 0 |
| 148 | 20240626 | 170500 | 2644349060 | 18010 | 18010 | 18010 | 18010 | 0 |
| 149 | 20240626 | 170400 | 2644349060 | 18010 | 18010 | 18010 | 18010 | 0 |
| 150 | 20240626 | 170300 | 2644349060 | 18010 | 18010 | 18010 | 18010 | 0 |
| 151 | 20240626 | 170200 | 2644349060 | 18010 | 18010 | 18010 | 18010 | 0 |
| 152 | 20240626 | 170100 | 2644349060 | 18010 | 18010 | 18010 | 18010 | 2789 |
| 153 | 20240626 | 170000 | 2644349060 | 18010 | 18010 | 18010 | 18010 | 0 |
| 154 | 20240626 | 165900 | 2644349060 | 18010 | 18010 | 18010 | 18010 | 0 |
| 155 | 20240626 | 165800 | 2644349060 | 18010 | 18010 | 18010 | 18010 | 0 |
| 156 | 20240626 | 165700 | 2644349060 | 18010 | 18010 | 18010 | 18010 | 0 |
| 157 | 20240626 | 165600 | 2644349060 | 18010 | 18010 | 18010 | 18010 | 0 |
| 158 | 20240626 | 165500 | 2644349060 | 18010 | 18010 | 18010 | 18010 | 0 |
| 159 | 20240626 | 165400 | 2644349060 | 18010 | 18010 | 18010 | 18010 | 0 |
| 160 | 20240626 | 165300 | 2644349060 | 18010 | 18010 | 18010 | 18010 | 0 |
| 161 | 20240626 | 165200 | 2644349060 | 18010 | 18010 | 18010 | 18010 | 0 |
| 162 | 20240626 | 165100 | 2644349060 | 18010 | 18010 | 18010 | 18010 | 0 |
| 163 | 20240626 | 165000 | 2644349060 | 18010 | 18010 | 18010 | 18010 | 0 |
| 164 | 20240626 | 164900 | 2644349060 | 18010 | 18010 | 18010 | 18010 | 0 |
| 165 | 20240626 | 164800 | 2644349060 | 18010 | 18010 | 18010 | 18010 | 0 |
| 166 | 20240626 | 164700 | 2644349060 | 18010 | 18010 | 18010 | 18010 | 0 |
| 167 | 20240626 | 164600 | 2644349060 | 18010 | 18010 | 18010 | 18010 | 0 |
| 168 | 20240626 | 164500 | 2644349060 | 18010 | 18010 | 18010 | 18010 | 0 |
| 169 | 20240626 | 164400 | 2644349060 | 18010 | 18010 | 18010 | 18010 | 0 |
| 170 | 20240626 | 164300 | 2644349060 | 18010 | 18010 | 18010 | 18010 | 0 |
| 171 | 20240626 | 164200 | 2644349060 | 18010 | 18010 | 18010 | 18010 | 0 |
| 172 | 20240626 | 164100 | 2644349060 | 18010 | 18010 | 18010 | 18010 | 0 |
| 173 | 20240626 | 164000 | 2644349060 | 18010 | 18010 | 18010 | 18010 | 0 |
| 174 | 20240626 | 163900 | 2644349060 | 18010 | 18010 | 18010 | 18010 | 0 |
| 175 | 20240626 | 163800 | 2644349060 | 18010 | 18010 | 18010 | 18010 | 0 |
| 176 | 20240626 | 163700 | 2644349060 | 18010 | 18010 | 18010 | 18010 | 0 |
| 177 | 20240626 | 163600 | 2644349060 | 18010 | 18010 | 18010 | 18010 | 0 |
| 178 | 20240626 | 163500 | 2644349060 | 18010 | 18010 | 18010 | 18010 | 0 |
| 179 | 20240626 | 163400 | 2644349060 | 18010 | 18010 | 18010 | 18010 | 0 |
| 180 | 20240626 | 163300 | 2644349060 | 18010 | 18010 | 18010 | 18010 | 0 |
| 181 | 20240626 | 163200 | 2644349060 | 18010 | 18010 | 18010 | 18010 | 0 |
| 182 | 20240626 | 163100 | 2644349060 | 18010 | 18010 | 18010 | 18010 | 2789 |
| 183 | 20240626 | 163000 | 2644349060 | 18010 | 18010 | 18010 | 18010 | 0 |
| 184 | 20240626 | 162900 | 2644349060 | 18010 | 18010 | 18010 | 18010 | 0 |
| 185 | 20240626 | 162800 | 2644349060 | 18010 | 18010 | 18010 | 18010 | 0 |
| 186 | 20240626 | 162700 | 2644349060 | 18010 | 18010 | 18010 | 18010 | 0 |
| 187 | 20240626 | 162600 | 2644349060 | 18010 | 18010 | 18010 | 18010 | 0 |
| 188 | 20240626 | 162500 | 2644349060 | 18010 | 18010 | 18010 | 18010 | 0 |
| 189 | 20240626 | 162400 | 2644349060 | 18010 | 18010 | 18010 | 18010 | 0 |
| 190 | 20240626 | 162300 | 2644349060 | 18010 | 18010 | 18010 | 18010 | 0 |
| 191 | 20240626 | 162200 | 2644349060 | 18010 | 18010 | 18010 | 18010 | 0 |
| 192 | 20240626 | 162100 | 2644349060 | 18010 | 18010 | 18010 | 18010 | 0 |
| 193 | 20240626 | 162000 | 2644349060 | 18010 | 18010 | 18010 | 18010 | 0 |
| 194 | 20240626 | 161900 | 2644349060 | 18010 | 18010 | 18010 | 18010 | 0 |
| 195 | 20240626 | 161800 | 2644349060 | 18010 | 18010 | 18010 | 18010 | 0 |
| 196 | 20240626 | 161700 | 2644349060 | 18010 | 18010 | 18010 | 18010 | 0 |
| 197 | 20240626 | 161600 | 2644349060 | 18010 | 18010 | 18010 | 18010 | 0 |
| 198 | 20240626 | 161500 | 2644349060 | 18010 | 18010 | 18010 | 18010 | 0 |
| 199 | 20240626 | 161400 | 2644349060 | 18010 | 18010 | 18010 | 18010 | 0 |
| 200 | 20240626 | 161300 | 2644349060 | 18010 | 18010 | 18010 | 18010 | 0 |
| 201 | 20240626 | 161200 | 2644349060 | 18010 | 18010 | 18010 | 18010 | 0 |
| 202 | 20240626 | 161100 | 2644349060 | 18010 | 18010 | 18010 | 18010 | 0 |
| 203 | 20240626 | 161000 | 2644349060 | 18010 | 18010 | 18010 | 18010 | 0 |
| 204 | 20240626 | 160900 | 2644349060 | 18010 | 18010 | 18010 | 18010 | 0 |
| 205 | 20240626 | 160800 | 2644349060 | 18010 | 18010 | 18010 | 18010 | 0 |
| 206 | 20240626 | 160700 | 2644349060 | 18010 | 18010 | 18010 | 18010 | 0 |
| 207 | 20240626 | 160600 | 2644349060 | 18010 | 18010 | 18010 | 18010 | 0 |
| 208 | 20240626 | 160500 | 2644349060 | 18010 | 18010 | 18010 | 18010 | 0 |
| 209 | 20240626 | 160400 | 2644349060 | 18010 | 18010 | 18010 | 18010 | 0 |
| 210 | 20240626 | 160300 | 2644349060 | 18010 | 18010 | 18010 | 18010 | 0 |
| 211 | 20240626 | 160200 | 2644349060 | 18010 | 18010 | 18010 | 18010 | 0 |
| 212 | 20240626 | 160100 | 2644349060 | 18010 | 18010 | 18010 | 18010 | 2789 |
| 213 | 20240626 | 160000 | 2644349060 | 18010 | 18010 | 18010 | 18010 | 0 |
| 214 | 20240626 | 155900 | 2644349060 | 18010 | 18010 | 18010 | 18010 | 0 |
| 215 | 20240626 | 155800 | 2644349060 | 18010 | 18010 | 18010 | 18010 | 0 |
| 216 | 20240626 | 155700 | 2644349060 | 18010 | 18010 | 18010 | 18010 | 0 |
| 217 | 20240626 | 155600 | 2644349060 | 18010 | 18010 | 18010 | 18010 | 0 |
| 218 | 20240626 | 155500 | 2644349060 | 18010 | 18010 | 18010 | 18010 | 0 |
| 219 | 20240626 | 155400 | 2644349060 | 18010 | 18010 | 18010 | 18010 | 0 |
| 220 | 20240626 | 155300 | 2644349060 | 18010 | 18010 | 18010 | 18010 | 0 |
| 221 | 20240626 | 155200 | 2644349060 | 18010 | 18010 | 18010 | 18010 | 0 |
| 222 | 20240626 | 155100 | 2644349060 | 18010 | 18010 | 18010 | 18010 | 0 |
| 223 | 20240626 | 155000 | 2644349060 | 18010 | 18010 | 18010 | 18010 | 0 |
| 224 | 20240626 | 154900 | 2644349060 | 18010 | 18010 | 18010 | 18010 | 0 |
| 225 | 20240626 | 154800 | 2644349060 | 18010 | 18010 | 18010 | 18010 | 0 |
| 226 | 20240626 | 154700 | 2644349060 | 18010 | 18010 | 18010 | 18010 | 0 |
| 227 | 20240626 | 154600 | 2644349060 | 18010 | 18010 | 18010 | 18010 | 0 |
| 228 | 20240626 | 154500 | 2644349060 | 18010 | 18010 | 18010 | 18010 | 0 |
| 229 | 20240626 | 154400 | 2644349060 | 18010 | 18010 | 18010 | 18010 | 0 |
| 230 | 20240626 | 154300 | 2644349060 | 18010 | 18010 | 18010 | 18010 | 0 |
| 231 | 20240626 | 154200 | 2644349060 | 18010 | 18010 | 18010 | 18010 | 0 |
| 232 | 20240626 | 154100 | 2644349060 | 18010 | 18010 | 18010 | 18010 | 0 |
| 233 | 20240626 | 154000 | 2644349060 | 18010 | 18010 | 18010 | 18010 | 0 |
| 234 | 20240626 | 153900 | 2644349060 | 18010 | 18010 | 18010 | 18010 | 0 |
| 235 | 20240626 | 153800 | 2644349060 | 18010 | 18010 | 18010 | 18010 | 0 |
| 236 | 20240626 | 153700 | 2644349060 | 18010 | 18010 | 18010 | 18010 | 0 |
| 237 | 20240626 | 153600 | 2644349060 | 18010 | 18010 | 18010 | 18010 | 0 |
| 238 | 20240626 | 153500 | 2644349060 | 18010 | 18010 | 18010 | 18010 | 0 |
| 239 | 20240626 | 153400 | 2644349060 | 18010 | 18010 | 18010 | 18010 | 0 |
| 240 | 20240626 | 153300 | 2644349060 | 18010 | 18010 | 18010 | 18010 | 0 |
| 241 | 20240626 | 153200 | 2644349060 | 18010 | 18010 | 18010 | 18010 | 0 |
| 242 | 20240626 | 153100 | 2644349060 | 18010 | 18010 | 18010 | 18010 | 2789 |
| 243 | 20240626 | 153000 | 2644349060 | 18010 | 18010 | 18010 | 18010 | 2789 |
| 244 | 20240626 | 152900 | 2594119170 | 18000 | 18000 | 18000 | 18000 | 0 |
| 245 | 20240626 | 152800 | 2594119170 | 18000 | 18000 | 18000 | 18000 | 0 |
| 246 | 20240626 | 152700 | 2594119170 | 18000 | 18000 | 18000 | 18000 | 0 |
| 247 | 20240626 | 152600 | 2594119170 | 18000 | 18000 | 18000 | 18000 | 0 |
| 248 | 20240626 | 152500 | 2594119170 | 18000 | 18000 | 18000 | 18000 | 0 |
| 249 | 20240626 | 152400 | 2594119170 | 18000 | 18000 | 18000 | 18000 | 0 |
| 250 | 20240626 | 152300 | 2594119170 | 18000 | 18000 | 18000 | 18000 | 0 |
| 251 | 20240626 | 152200 | 2594119170 | 18000 | 18000 | 18000 | 18000 | 0 |
| 252 | 20240626 | 152100 | 2594119170 | 18000 | 18000 | 18000 | 18000 | 0 |
| 253 | 20240626 | 152000 | 2594119170 | 18000 | 18000 | 18000 | 18000 | 0 |
| 254 | 20240626 | 151900 | 2594119170 | 18000 | 18000 | 18010 | 17970 | 1098 |
| 255 | 20240626 | 151800 | 2574366930 | 18000 | 18000 | 18010 | 18000 | 721 |
| 256 | 20240626 | 151700 | 2561388920 | 17990 | 18000 | 18000 | 17990 | 271 |
| 257 | 20240626 | 151600 | 2556512840 | 18000 | 18000 | 18010 | 18000 | 408 |
| 258 | 20240626 | 151500 | 2549167710 | 18000 | 18000 | 18010 | 18000 | 44 |
| 259 | 20240626 | 151400 | 2548375690 | 18000 | 18010 | 18010 | 18000 | 527 |
| 260 | 20240626 | 151300 | 2538887410 | 18000 | 18000 | 18000 | 17990 | 236 |
| 261 | 20240626 | 151200 | 2534639810 | 18000 | 17990 | 18000 | 17990 | 827 |
| 262 | 20240626 | 151100 | 2519754680 | 17990 | 17990 | 17990 | 17990 | 0 |
| 263 | 20240626 | 151000 | 2519754680 | 17990 | 17990 | 18000 | 17990 | 945 |
| 264 | 20240626 | 150900 | 2502749080 | 18000 | 18000 | 18000 | 18000 | 0 |
| 265 | 20240626 | 150800 | 2502749080 | 18000 | 18000 | 18000 | 18000 | 0 |
| 266 | 20240626 | 150700 | 2502749080 | 18000 | 17990 | 18000 | 17990 | 208 |
| 267 | 20240626 | 150600 | 2499007120 | 17990 | 17990 | 18000 | 17990 | 478 |
| 268 | 20240626 | 150500 | 2490407860 | 17990 | 18000 | 18000 | 17990 | 146 |
| 269 | 20240626 | 150400 | 2487780610 | 18000 | 17990 | 18000 | 17990 | 73 |
| 270 | 20240626 | 150300 | 2486466890 | 18000 | 17990 | 18000 | 17980 | 1069 |
| 271 | 20240626 | 150200 | 2467226500 | 17990 | 17990 | 17990 | 17970 | 119 |
| 272 | 20240626 | 150100 | 2465087680 | 17970 | 17970 | 17970 | 17970 | 12 |
| 273 | 20240626 | 150000 | 2464872040 | 17970 | 17970 | 17970 | 17970 | 50 |
| 274 | 20240626 | 145900 | 2463973540 | 17970 | 17990 | 17990 | 17970 | 194 |
| 275 | 20240626 | 145800 | 2460483920 | 17990 | 17990 | 17990 | 17990 | 119 |
| 276 | 20240626 | 145700 | 2458343110 | 17990 | 17970 | 17990 | 17970 | 276 |
| 277 | 20240626 | 145600 | 2453383370 | 17970 | 17980 | 17980 | 17970 | 221 |
| 278 | 20240626 | 145500 | 2449411890 | 17970 | 17970 | 17970 | 17970 | 58 |
| 279 | 20240626 | 145400 | 2448369630 | 17970 | 17980 | 17980 | 17970 | 66 |
| 280 | 20240626 | 145300 | 2447183210 | 17980 | 17960 | 17980 | 17960 | 199 |
| 281 | 20240626 | 145200 | 2443606410 | 17960 | 17980 | 17980 | 17960 | 96 |
| 282 | 20240626 | 145100 | 2441881030 | 17980 | 17960 | 18000 | 17960 | 251 |
| 283 | 20240626 | 145000 | 2437366530 | 17960 | 17960 | 17960 | 17960 | 158 |
| 284 | 20240626 | 144900 | 2434528850 | 17960 | 17960 | 17960 | 17960 | 30 |
| 285 | 20240626 | 144800 | 2433990050 | 17960 | 17960 | 17960 | 17960 | 114 |
| 286 | 20240626 | 144700 | 2431942610 | 17960 | 17960 | 17960 | 17960 | 1 |
| 287 | 20240626 | 144600 | 2431924650 | 17960 | 17960 | 17960 | 17960 | 4 |
| 288 | 20240626 | 144500 | 2431852810 | 17920 | 17920 | 17920 | 17920 | 7 |
| 289 | 20240626 | 144400 | 2431727370 | 17960 | 17950 | 17960 | 17950 | 615 |
| 290 | 20240626 | 144300 | 2420685910 | 17950 | 17950 | 17950 | 17950 | 77 |
| 291 | 20240626 | 144200 | 2419303760 | 17950 | 17960 | 17960 | 17950 | 351 |
| 292 | 20240626 | 144100 | 2413003280 | 17960 | 17960 | 17960 | 17960 | 60 |
| 293 | 20240626 | 144000 | 2411925680 | 17970 | 17970 | 17980 | 17970 | 339 |
| 294 | 20240626 | 143900 | 2405832160 | 17970 | 17970 | 17970 | 17970 | 0 |
| 295 | 20240626 | 143800 | 2405832160 | 17970 | 17970 | 17970 | 17970 | 705 |
| 296 | 20240626 | 143700 | 2393163310 | 17960 | 17960 | 17960 | 17960 | 105 |
| 297 | 20240626 | 143600 | 2391277510 | 17960 | 17960 | 17960 | 17960 | 170 |
| 298 | 20240626 | 143500 | 2388224310 | 17950 | 17950 | 17950 | 17950 | 133 |
| 299 | 20240626 | 143400 | 2385836960 | 17950 | 17900 | 17950 | 17900 | 430 |
| 300 | 20240626 | 143300 | 2378139210 | 17900 | 17880 | 17900 | 17880 | 294 |
| 301 | 20240626 | 143200 | 2372881750 | 17880 | 17920 | 17920 | 17880 | 661 |
| 302 | 20240626 | 143100 | 2361049010 | 17920 | 17920 | 17920 | 17920 | 37 |
| 303 | 20240626 | 143000 | 2360385970 | 17920 | 17930 | 17930 | 17920 | 171 |
| 304 | 20240626 | 142900 | 2357321380 | 17930 | 17940 | 17940 | 17930 | 939 |
| 305 | 20240626 | 142800 | 2340485100 | 17930 | 17930 | 17930 | 17930 | 0 |
| 306 | 20240626 | 142700 | 2340485100 | 17930 | 17930 | 17930 | 17930 | 216 |
| 307 | 20240626 | 142600 | 2336612220 | 17930 | 17950 | 17950 | 17930 | 477 |
| 308 | 20240626 | 142500 | 2328055930 | 17950 | 17940 | 17950 | 17940 | 12 |
| 309 | 20240626 | 142400 | 2327840630 | 17950 | 17950 | 17950 | 17940 | 10 |
| 310 | 20240626 | 142300 | 2327661190 | 17950 | 17950 | 17950 | 17940 | 208 |
| 311 | 20240626 | 142200 | 2323927770 | 17940 | 17950 | 17950 | 17940 | 21 |
| 312 | 20240626 | 142100 | 2323551020 | 17950 | 17960 | 17960 | 17950 | 75 |
| 313 | 20240626 | 142000 | 2322204520 | 17960 | 17960 | 17960 | 17960 | 60 |
| 314 | 20240626 | 141900 | 2321126920 | 17960 | 17960 | 17960 | 17960 | 79 |
| 315 | 20240626 | 141800 | 2319708080 | 17960 | 17960 | 17960 | 17960 | 56 |
| 316 | 20240626 | 141700 | 2318702320 | 17940 | 17940 | 17940 | 17940 | 0 |
| 317 | 20240626 | 141600 | 2318702320 | 17940 | 17940 | 17940 | 17940 | 149 |
| 318 | 20240626 | 141500 | 2316029260 | 17970 | 17930 | 17970 | 17930 | 129 |
| 319 | 20240626 | 141400 | 2313716150 | 17930 | 17940 | 17940 | 17930 | 565 |
| 320 | 20240626 | 141300 | 2303584780 | 17940 | 17940 | 17940 | 17940 | 485 |
| 321 | 20240626 | 141200 | 2294883880 | 17940 | 17950 | 17950 | 17940 | 544 |
| 322 | 20240626 | 141100 | 2285121020 | 17950 | 17980 | 17980 | 17950 | 243 |
| 323 | 20240626 | 141000 | 2280757920 | 17990 | 17990 | 17990 | 17990 | 129 |
| 324 | 20240626 | 140900 | 2278437210 | 17970 | 17970 | 17970 | 17970 | 10 |
| 325 | 20240626 | 140800 | 2278257510 | 17950 | 17950 | 17950 | 17950 | 50 |
| 326 | 20240626 | 140700 | 2277360010 | 17950 | 17950 | 17950 | 17950 | 149 |
| 327 | 20240626 | 140600 | 2274685460 | 17950 | 17950 | 17950 | 17950 | 15 |
| 328 | 20240626 | 140500 | 2274416210 | 17950 | 17950 | 17950 | 17940 | 370 |
| 329 | 20240626 | 140400 | 2267774810 | 17970 | 17970 | 17970 | 17960 | 371 |
| 330 | 20240626 | 140300 | 2261108650 | 17970 | 17980 | 17980 | 17970 | 30 |
| 331 | 20240626 | 140200 | 2260569500 | 17980 | 17990 | 17990 | 17980 | 1441 |
| 332 | 20240626 | 140100 | 2234653060 | 18000 | 18000 | 18000 | 18000 | 42 |
| 333 | 20240626 | 140000 | 2233897060 | 17990 | 18010 | 18010 | 17990 | 142 |
| 334 | 20240626 | 135900 | 2231341220 | 18000 | 18040 | 18040 | 18000 | 209 |
| 335 | 20240626 | 135800 | 2227571020 | 18060 | 18060 | 18060 | 18060 | 0 |
| 336 | 20240626 | 135700 | 2227571020 | 18060 | 18030 | 18060 | 18030 | 387 |
| 337 | 20240626 | 135600 | 2220586940 | 18000 | 18000 | 18000 | 18000 | 9 |
| 338 | 20240626 | 135500 | 2220424940 | 18000 | 18000 | 18000 | 18000 | 57 |
| 339 | 20240626 | 135400 | 2219398940 | 17990 | 18040 | 18050 | 17990 | 1157 |
| 340 | 20240626 | 135300 | 2198517880 | 17990 | 18040 | 18040 | 17990 | 384 |
| 341 | 20240626 | 135200 | 2191593020 | 18040 | 18040 | 18040 | 18040 | 10 |
| 342 | 20240626 | 135100 | 2191412620 | 18050 | 18010 | 18050 | 18010 | 1367 |
| 343 | 20240626 | 135000 | 2166747240 | 18000 | 18000 | 18000 | 18000 | 0 |
| 344 | 20240626 | 134900 | 2166747240 | 18000 | 18000 | 18000 | 18000 | 24 |
| 345 | 20240626 | 134800 | 2166315240 | 18000 | 17990 | 18000 | 17990 | 59 |
| 346 | 20240626 | 134700 | 2165253790 | 17990 | 17990 | 17990 | 17980 | 120 |
| 347 | 20240626 | 134600 | 2163095140 | 18000 | 17990 | 18000 | 17990 | 722 |
| 348 | 20240626 | 134500 | 2150099190 | 18000 | 18000 | 18000 | 18000 | 0 |
| 349 | 20240626 | 134400 | 2150099190 | 18000 | 18000 | 18000 | 17980 | 56 |
| 350 | 20240626 | 134300 | 2149091270 | 17980 | 17980 | 17980 | 17980 | 14 |
| 351 | 20240626 | 134200 | 2148839550 | 17980 | 18000 | 18000 | 17980 | 718 |
| 352 | 20240626 | 134100 | 2135925070 | 18000 | 18040 | 18040 | 18000 | 531 |
| 353 | 20240626 | 134000 | 2126361640 | 18040 | 18030 | 18040 | 18030 | 213 |
| 354 | 20240626 | 133900 | 2122521030 | 18020 | 18010 | 18020 | 18010 | 82 |
| 355 | 20240626 | 133800 | 2121043990 | 18010 | 18010 | 18010 | 18010 | 0 |
| 356 | 20240626 | 133700 | 2121043990 | 18010 | 18010 | 18010 | 18010 | 0 |
| 357 | 20240626 | 133600 | 2121043990 | 18010 | 18010 | 18010 | 18010 | 0 |
| 358 | 20240626 | 133500 | 2121043990 | 18010 | 18020 | 18020 | 18010 | 51 |
| 359 | 20240626 | 133400 | 2120124980 | 18020 | 18000 | 18020 | 18000 | 57 |
| 360 | 20240626 | 133300 | 2119097860 | 18000 | 18000 | 18000 | 18000 | 37 |
| 361 | 20240626 | 133200 | 2118431860 | 17980 | 17980 | 17980 | 17980 | 0 |
| 362 | 20240626 | 133100 | 2118431860 | 17980 | 17980 | 17980 | 17980 | 359 |
| 363 | 20240626 | 133000 | 2111977040 | 17980 | 17990 | 17990 | 17980 | 589 |
| 364 | 20240626 | 132900 | 2101386330 | 18000 | 17990 | 18040 | 17990 | 61 |
| 365 | 20240626 | 132800 | 2100288390 | 17990 | 18030 | 18030 | 17980 | 968 |
| 366 | 20240626 | 132700 | 2082865470 | 18020 | 18020 | 18020 | 18020 | 15 |
| 367 | 20240626 | 132600 | 2082595170 | 18020 | 18020 | 18020 | 18020 | 23 |
| 368 | 20240626 | 132500 | 2082180710 | 18030 | 18050 | 18050 | 18030 | 431 |
| 369 | 20240626 | 132400 | 2074405150 | 18040 | 18040 | 18040 | 18040 | 0 |
| 370 | 20240626 | 132300 | 2074405150 | 18040 | 18040 | 18040 | 18040 | 0 |
| 371 | 20240626 | 132200 | 2074405150 | 18040 | 18050 | 18050 | 18040 | 37 |
| 372 | 20240626 | 132100 | 2073737630 | 18040 | 18070 | 18070 | 18040 | 3 |
| 373 | 20240626 | 132000 | 2073683480 | 18070 | 18070 | 18070 | 18070 | 92 |
| 374 | 20240626 | 131900 | 2072021040 | 18080 | 18070 | 18080 | 18070 | 512 |
| 375 | 20240626 | 131800 | 2062766330 | 18070 | 18070 | 18070 | 18060 | 130 |
| 376 | 20240626 | 131700 | 2060417730 | 18070 | 18000 | 18070 | 18000 | 1704 |
| 377 | 20240626 | 131600 | 2029661040 | 18000 | 18020 | 18020 | 18000 | 362 |
| 378 | 20240626 | 131500 | 2023143750 | 18040 | 18020 | 18040 | 18020 | 435 |
| 379 | 20240626 | 131400 | 2015302350 | 18040 | 18040 | 18040 | 18040 | 282 |
| 380 | 20240626 | 131300 | 2010215070 | 18040 | 18040 | 18040 | 18040 | 0 |
| 381 | 20240626 | 131200 | 2010215070 | 18040 | 18040 | 18040 | 18040 | 341 |
| 382 | 20240626 | 131100 | 2004063430 | 18040 | 18040 | 18040 | 18040 | 9 |
| 383 | 20240626 | 131000 | 2003901070 | 18040 | 18040 | 18040 | 18040 | 10 |
| 384 | 20240626 | 130900 | 2003720670 | 18000 | 18000 | 18000 | 18000 | 0 |
| 385 | 20240626 | 130800 | 2003720670 | 18000 | 18000 | 18000 | 18000 | 1201 |
| 386 | 20240626 | 130700 | 1982102670 | 18000 | 18010 | 18010 | 18000 | 270 |
| 387 | 20240626 | 130600 | 1977242380 | 18000 | 18010 | 18010 | 18000 | 1391 |
| 388 | 20240626 | 130500 | 1952203720 | 18050 | 18050 | 18050 | 18050 | 10 |
| 389 | 20240626 | 130400 | 1952023220 | 18050 | 18010 | 18060 | 18010 | 1261 |
| 390 | 20240626 | 130300 | 1929278460 | 18010 | 18050 | 18050 | 18010 | 136 |
| 391 | 20240626 | 130200 | 1926824980 | 18050 | 18060 | 18060 | 18050 | 35 |
| 392 | 20240626 | 130100 | 1926193130 | 18060 | 18060 | 18060 | 18000 | 4488 |
| 393 | 20240626 | 130000 | 1845366870 | 18060 | 18040 | 18060 | 18040 | 53 |
| 394 | 20240626 | 125900 | 1844410520 | 18040 | 18030 | 18040 | 18030 | 27 |
| 395 | 20240626 | 125800 | 1843923690 | 18050 | 18050 | 18050 | 18050 | 12 |
| 396 | 20240626 | 125700 | 1843707090 | 18050 | 18050 | 18050 | 18050 | 10 |
| 397 | 20240626 | 125600 | 1843526590 | 18010 | 18010 | 18010 | 18010 | 0 |
| 398 | 20240626 | 125500 | 1843526590 | 18010 | 18060 | 18080 | 18010 | 457 |
| 399 | 20240626 | 125400 | 1835294380 | 18010 | 18090 | 18090 | 18010 | 1015 |
| 400 | 20240626 | 125300 | 1816994780 | 18030 | 18100 | 18100 | 18030 | 511 |
| 401 | 20240626 | 125200 | 1807781310 | 18100 | 18060 | 18100 | 18050 | 641 |
| 402 | 20240626 | 125100 | 1796190360 | 18050 | 18050 | 18050 | 18050 | 228 |
| 403 | 20240626 | 125000 | 1792074960 | 18050 | 18030 | 18050 | 18030 | 284 |
| 404 | 20240626 | 124900 | 1786950100 | 18030 | 18030 | 18030 | 18030 | 118 |
| 405 | 20240626 | 124800 | 1784822560 | 18030 | 18050 | 18050 | 18030 | 250 |
| 406 | 20240626 | 124700 | 1780311200 | 18050 | 18050 | 18050 | 18050 | 95 |
| 407 | 20240626 | 124600 | 1778596450 | 18090 | 18020 | 18100 | 18020 | 2278 |
| 408 | 20240626 | 124500 | 1737366760 | 18100 | 17990 | 18100 | 17980 | 4765 |
| 409 | 20240626 | 124400 | 1651556020 | 17990 | 17950 | 18000 | 17950 | 1100 |
| 410 | 20240626 | 124300 | 1631782780 | 17950 | 17860 | 17950 | 17860 | 3914 |
| 411 | 20240626 | 124200 | 1561726780 | 17830 | 17860 | 17860 | 17830 | 27 |
| 412 | 20240626 | 124100 | 1561245010 | 17870 | 17870 | 17870 | 17870 | 1 |
| 413 | 20240626 | 124000 | 1561227140 | 17840 | 17840 | 17840 | 17840 | 625 |
| 414 | 20240626 | 123900 | 1550077140 | 17840 | 17840 | 17840 | 17840 | 56 |
| 415 | 20240626 | 123800 | 1549078100 | 17840 | 17840 | 17840 | 17840 | 50 |
| 416 | 20240626 | 123700 | 1548186100 | 17840 | 17840 | 17870 | 17840 | 546 |
| 417 | 20240626 | 123600 | 1538435980 | 17840 | 17840 | 17840 | 17840 | 147 |
| 418 | 20240626 | 123500 | 1535813500 | 17830 | 17820 | 17830 | 17820 | 65 |
| 419 | 20240626 | 123400 | 1534654700 | 17820 | 17820 | 17820 | 17820 | 63 |
| 420 | 20240626 | 123300 | 1533532040 | 17810 | 17810 | 17810 | 17810 | 0 |
| 421 | 20240626 | 123200 | 1533532040 | 17810 | 17810 | 17810 | 17810 | 0 |
| 422 | 20240626 | 123100 | 1533532040 | 17810 | 17810 | 17810 | 17810 | 105 |
| 423 | 20240626 | 123000 | 1531661990 | 17810 | 17810 | 17810 | 17810 | 99 |
| 424 | 20240626 | 122900 | 1529898800 | 17810 | 17830 | 17830 | 17810 | 100 |
| 425 | 20240626 | 122800 | 1528117280 | 17840 | 17830 | 17840 | 17830 | 105 |
| 426 | 20240626 | 122700 | 1526244130 | 17830 | 17830 | 17830 | 17830 | 17 |
| 427 | 20240626 | 122600 | 1525941020 | 17830 | 17830 | 17830 | 17830 | 6 |
| 428 | 20240626 | 122500 | 1525834040 | 17830 | 17840 | 17840 | 17830 | 49 |
| 429 | 20240626 | 122400 | 1524960300 | 17840 | 17840 | 17840 | 17840 | 1 |
| 430 | 20240626 | 122300 | 1524942460 | 17840 | 17840 | 17840 | 17840 | 0 |
| 431 | 20240626 | 122200 | 1524942460 | 17840 | 17830 | 17840 | 17830 | 141 |
| 432 | 20240626 | 122100 | 1522428420 | 17830 | 17830 | 17830 | 17830 | 10 |
| 433 | 20240626 | 122000 | 1522250120 | 17830 | 17830 | 17830 | 17830 | 104 |
| 434 | 20240626 | 121900 | 1520395800 | 17830 | 17830 | 17830 | 17830 | 1013 |
| 435 | 20240626 | 121800 | 1502334010 | 17830 | 17830 | 17830 | 17830 | 150 |
| 436 | 20240626 | 121700 | 1499659510 | 17850 | 17850 | 17850 | 17850 | 5 |
| 437 | 20240626 | 121600 | 1499570260 | 17830 | 17830 | 17830 | 17830 | 164 |
| 438 | 20240626 | 121500 | 1496646140 | 17850 | 17830 | 17850 | 17830 | 6 |
| 439 | 20240626 | 121400 | 1496539140 | 17840 | 17840 | 17840 | 17840 | 424 |
| 440 | 20240626 | 121300 | 1488974980 | 17840 | 17830 | 17840 | 17830 | 151 |
| 441 | 20240626 | 121200 | 1486282140 | 17840 | 17830 | 17840 | 17830 | 12 |
| 442 | 20240626 | 121100 | 1486068170 | 17840 | 17820 | 17840 | 17820 | 247 |
| 443 | 20240626 | 121000 | 1481665490 | 17820 | 17820 | 17820 | 17820 | 6 |
| 444 | 20240626 | 120900 | 1481558570 | 17790 | 17820 | 17820 | 17790 | 998 |
| 445 | 20240626 | 120800 | 1463794310 | 17800 | 17840 | 17840 | 17800 | 141 |
| 446 | 20240626 | 120700 | 1461284470 | 17840 | 17830 | 17840 | 17830 | 304 |
| 447 | 20240626 | 120600 | 1455864140 | 17790 | 17800 | 17800 | 17790 | 20 |
| 448 | 20240626 | 120500 | 1455508320 | 17830 | 17790 | 17830 | 17790 | 161 |
| 449 | 20240626 | 120400 | 1452644090 | 17790 | 17800 | 17800 | 17790 | 40 |
| 450 | 20240626 | 120300 | 1451932430 | 17800 | 17830 | 17840 | 17800 | 531 |
| 451 | 20240626 | 120200 | 1442479440 | 17790 | 17790 | 17790 | 17790 | 0 |
| 452 | 20240626 | 120100 | 1442479440 | 17790 | 17810 | 17810 | 17790 | 1688 |
| 453 | 20240626 | 120000 | 1412443880 | 17810 | 17810 | 17810 | 17810 | 0 |
| 454 | 20240626 | 115900 | 1412443880 | 17810 | 17810 | 17810 | 17810 | 0 |
| 455 | 20240626 | 115800 | 1412443880 | 17810 | 17810 | 17810 | 17800 | 879 |
| 456 | 20240626 | 115700 | 1396796250 | 17810 | 17820 | 17820 | 17810 | 514 |
| 457 | 20240626 | 115600 | 1387641890 | 17810 | 17810 | 17810 | 17810 | 0 |
| 458 | 20240626 | 115500 | 1387641890 | 17810 | 17820 | 17820 | 17810 | 501 |
| 459 | 20240626 | 115400 | 1378719060 | 17830 | 17830 | 17830 | 17830 | 57 |
| 460 | 20240626 | 115300 | 1377702750 | 17830 | 17830 | 17830 | 17830 | 12 |
| 461 | 20240626 | 115200 | 1377488790 | 17830 | 17830 | 17830 | 17830 | 0 |
| 462 | 20240626 | 115100 | 1377488790 | 17830 | 17830 | 17830 | 17830 | 20 |
| 463 | 20240626 | 115000 | 1377132190 | 17830 | 17840 | 17840 | 17830 | 60 |
| 464 | 20240626 | 114900 | 1376061810 | 17800 | 17800 | 17800 | 17800 | 0 |
| 465 | 20240626 | 114800 | 1376061810 | 17800 | 17830 | 17830 | 17800 | 570 |
| 466 | 20240626 | 114700 | 1365907910 | 17830 | 17830 | 17830 | 17830 | 3 |
| 467 | 20240626 | 114600 | 1365854420 | 17840 | 17840 | 17840 | 17840 | 21 |
| 468 | 20240626 | 114500 | 1365479780 | 17840 | 17840 | 17840 | 17840 | 14 |
| 469 | 20240626 | 114400 | 1365230020 | 17850 | 17840 | 17850 | 17840 | 131 |
| 470 | 20240626 | 114300 | 1362891860 | 17840 | 17840 | 17840 | 17840 | 229 |
| 471 | 20240626 | 114200 | 1358806500 | 17830 | 17830 | 17830 | 17830 | 0 |
| 472 | 20240626 | 114100 | 1358806500 | 17830 | 17840 | 17850 | 17820 | 1508 |
| 473 | 20240626 | 114000 | 1331898290 | 17840 | 17840 | 17840 | 17840 | 1 |
| 474 | 20240626 | 113900 | 1331880450 | 17840 | 17830 | 17840 | 17830 | 2 |
| 475 | 20240626 | 113800 | 1331844780 | 17840 | 17840 | 17840 | 17840 | 50 |
| 476 | 20240626 | 113700 | 1330952780 | 17840 | 17830 | 17840 | 17820 | 875 |
| 477 | 20240626 | 113600 | 1315351460 | 17820 | 17810 | 17820 | 17810 | 479 |
| 478 | 20240626 | 113500 | 1306816280 | 17810 | 17810 | 17810 | 17810 | 8 |
| 479 | 20240626 | 113400 | 1306673800 | 17810 | 17810 | 17810 | 17810 | 100 |
| 480 | 20240626 | 113300 | 1304892800 | 17810 | 17800 | 17810 | 17800 | 215 |
| 481 | 20240626 | 113200 | 1301063800 | 17800 | 17800 | 17800 | 17800 | 204 |
| 482 | 20240626 | 113100 | 1297432600 | 17800 | 17800 | 17800 | 17800 | 62 |
| 483 | 20240626 | 113000 | 1296329000 | 17800 | 17800 | 17800 | 17800 | 10 |
| 484 | 20240626 | 112900 | 1296151000 | 17800 | 17800 | 17800 | 17800 | 101 |
| 485 | 20240626 | 112800 | 1294353200 | 17800 | 17800 | 17800 | 17800 | 15 |
| 486 | 20240626 | 112700 | 1294086200 | 17800 | 17790 | 17800 | 17790 | 149 |
| 487 | 20240626 | 112600 | 1291435000 | 17800 | 17800 | 17800 | 17800 | 10 |
| 488 | 20240626 | 112500 | 1291257000 | 17790 | 17790 | 17800 | 17790 | 65 |
| 489 | 20240626 | 112400 | 1290100550 | 17800 | 17800 | 17800 | 17800 | 30 |
| 490 | 20240626 | 112300 | 1289566550 | 17790 | 17800 | 17800 | 17790 | 61 |
| 491 | 20240626 | 112200 | 1288480900 | 17790 | 17800 | 17800 | 17790 | 156 |
| 492 | 20240626 | 112100 | 1285704660 | 17800 | 17800 | 17800 | 17800 | 903 |
| 493 | 20240626 | 112000 | 1269631260 | 17790 | 17790 | 17790 | 17790 | 44 |
| 494 | 20240626 | 111900 | 1268848500 | 17800 | 17800 | 17800 | 17800 | 0 |
| 495 | 20240626 | 111800 | 1268848500 | 17800 | 17800 | 17800 | 17800 | 4 |
| 496 | 20240626 | 111700 | 1268777300 | 17800 | 17800 | 17800 | 17800 | 76 |
| 497 | 20240626 | 111600 | 1267424500 | 17770 | 17770 | 17770 | 17770 | 0 |
| 498 | 20240626 | 111500 | 1267424500 | 17770 | 17770 | 17770 | 17770 | 85 |
| 499 | 20240626 | 111400 | 1265914050 | 17770 | 17760 | 17770 | 17760 | 623 |
| 500 | 20240626 | 111300 | 1254844570 | 17770 | 17770 | 17770 | 17770 | 18 |
| 501 | 20240626 | 111200 | 1254524710 | 17770 | 17770 | 17770 | 17770 | 10 |
| 502 | 20240626 | 111100 | 1254347010 | 17770 | 17760 | 17770 | 17760 | 43 |
| 503 | 20240626 | 111000 | 1253583320 | 17770 | 17770 | 17770 | 17760 | 214 |
| 504 | 20240626 | 110900 | 1249781720 | 17760 | 17780 | 17780 | 17760 | 426 |
| 505 | 20240626 | 110800 | 1242212750 | 17780 | 17750 | 17780 | 17750 | 14 |
| 506 | 20240626 | 110700 | 1241964130 | 17760 | 17780 | 17780 | 17760 | 277 |
| 507 | 20240626 | 110600 | 1237042440 | 17780 | 17780 | 17780 | 17780 | 4 |
| 508 | 20240626 | 110500 | 1236971320 | 17780 | 17780 | 17780 | 17780 | 11 |
| 509 | 20240626 | 110400 | 1236775740 | 17780 | 17780 | 17780 | 17780 | 14 |
| 510 | 20240626 | 110300 | 1236526820 | 17770 | 17780 | 17780 | 17770 | 146 |
| 511 | 20240626 | 110200 | 1233931690 | 17780 | 17780 | 17780 | 17780 | 20 |
| 512 | 20240626 | 110100 | 1233576090 | 17800 | 17780 | 17800 | 17770 | 11 |
| 513 | 20240626 | 110000 | 1233380580 | 17770 | 17800 | 17800 | 17770 | 75 |
| 514 | 20240626 | 105900 | 1232047240 | 17780 | 17780 | 17780 | 17780 | 15 |
| 515 | 20240626 | 105800 | 1231780540 | 17800 | 17800 | 17800 | 17800 | 1 |
| 516 | 20240626 | 105700 | 1231762740 | 17800 | 17790 | 17800 | 17730 | 398 |
| 517 | 20240626 | 105600 | 1224697300 | 17790 | 17770 | 17800 | 17770 | 187 |
| 518 | 20240626 | 105500 | 1221372500 | 17770 | 17750 | 17780 | 17750 | 40 |
| 519 | 20240626 | 105400 | 1220661530 | 17780 | 17750 | 17780 | 17740 | 95 |
| 520 | 20240626 | 105300 | 1218976170 | 17780 | 17740 | 17780 | 17740 | 303 |
| 521 | 20240626 | 105200 | 1213600840 | 17740 | 17760 | 17760 | 17740 | 2163 |
| 522 | 20240626 | 105100 | 1175216670 | 17750 | 17760 | 17770 | 17750 | 1133 |
| 523 | 20240626 | 105000 | 1155089020 | 17760 | 17760 | 17760 | 17760 | 1058 |
| 524 | 20240626 | 104900 | 1136298940 | 17760 | 17770 | 17770 | 17760 | 454 |
| 525 | 20240626 | 104800 | 1128235590 | 17770 | 17780 | 17780 | 17770 | 471 |
| 526 | 20240626 | 104700 | 1119865850 | 17780 | 17780 | 17780 | 17780 | 237 |
| 527 | 20240626 | 104600 | 1115651990 | 17780 | 17790 | 17790 | 17780 | 1012 |
| 528 | 20240626 | 104500 | 1097652010 | 17790 | 17790 | 17790 | 17790 | 150 |
| 529 | 20240626 | 104400 | 1094983510 | 17800 | 17800 | 17800 | 17800 | 3 |
| 530 | 20240626 | 104300 | 1094930110 | 17800 | 17800 | 17800 | 17800 | 171 |
| 531 | 20240626 | 104200 | 1091886310 | 17800 | 17800 | 17800 | 17800 | 50 |
| 532 | 20240626 | 104100 | 1090996310 | 17800 | 17800 | 17800 | 17800 | 332 |
| 533 | 20240626 | 104000 | 1085086710 | 17790 | 17790 | 17800 | 17790 | 384 |
| 534 | 20240626 | 103900 | 1078254280 | 17790 | 17790 | 17790 | 17790 | 430 |
| 535 | 20240626 | 103800 | 1070604580 | 17790 | 17790 | 17790 | 17790 | 26 |
| 536 | 20240626 | 103700 | 1070142040 | 17790 | 17790 | 17790 | 17780 | 167 |
| 537 | 20240626 | 103600 | 1067172130 | 17780 | 17800 | 17800 | 17780 | 242 |
| 538 | 20240626 | 103500 | 1062865880 | 17800 | 17810 | 17810 | 17800 | 136 |
| 539 | 20240626 | 103400 | 1060444720 | 17810 | 17820 | 17820 | 17810 | 25 |
| 540 | 20240626 | 103300 | 1059999350 | 17820 | 17810 | 17820 | 17810 | 16 |
| 541 | 20240626 | 103200 | 1059714380 | 17800 | 17800 | 17800 | 17800 | 302 |
| 542 | 20240626 | 103100 | 1054338780 | 17800 | 17800 | 17800 | 17800 | 3 |
| 543 | 20240626 | 103000 | 1054285380 | 17800 | 17800 | 17800 | 17800 | 6 |
| 544 | 20240626 | 102900 | 1054178580 | 17800 | 17790 | 17800 | 17770 | 1150 |
| 545 | 20240626 | 102800 | 1033739040 | 17790 | 17790 | 17790 | 17790 | 328 |
| 546 | 20240626 | 102700 | 1027903920 | 17800 | 17800 | 17800 | 17790 | 8 |
| 547 | 20240626 | 102600 | 1027761530 | 17800 | 17820 | 17820 | 17800 | 1612 |
| 548 | 20240626 | 102500 | 999067910 | 17800 | 17820 | 17820 | 17800 | 758 |
| 549 | 20240626 | 102400 | 985569150 | 17820 | 17820 | 17820 | 17820 | 23 |
| 550 | 20240626 | 102300 | 985159290 | 17810 | 17810 | 17810 | 17800 | 577 |
| 551 | 20240626 | 102200 | 974883400 | 17810 | 17810 | 17820 | 17810 | 680 |
| 552 | 20240626 | 102100 | 962772150 | 17810 | 17830 | 17830 | 17810 | 65 |
| 553 | 20240626 | 102000 | 961613930 | 17830 | 17820 | 17830 | 17820 | 25 |
| 554 | 20240626 | 101900 | 961168380 | 17830 | 17830 | 17830 | 17830 | 96 |
| 555 | 20240626 | 101800 | 959456700 | 17820 | 17820 | 17830 | 17820 | 71 |
| 556 | 20240626 | 101700 | 958191370 | 17830 | 17830 | 17830 | 17830 | 8 |
| 557 | 20240626 | 101600 | 958048730 | 17830 | 17830 | 17830 | 17830 | 100 |
| 558 | 20240626 | 101500 | 956265730 | 17830 | 17830 | 17830 | 17830 | 100 |
| 559 | 20240626 | 101400 | 954482730 | 17830 | 17840 | 17840 | 17830 | 45 |
| 560 | 20240626 | 101300 | 953680030 | 17840 | 17840 | 17840 | 17820 | 38 |
| 561 | 20240626 | 101200 | 953002530 | 17830 | 17830 | 17840 | 17810 | 226 |
| 562 | 20240626 | 101100 | 948971000 | 17810 | 17810 | 17810 | 17810 | 22 |
| 563 | 20240626 | 101000 | 948579180 | 17810 | 17810 | 17810 | 17810 | 41 |
| 564 | 20240626 | 100900 | 947848970 | 17810 | 17820 | 17820 | 17810 | 283 |
| 565 | 20240626 | 100800 | 942808100 | 17810 | 17820 | 17820 | 17810 | 20 |
| 566 | 20240626 | 100700 | 942451850 | 17810 | 17810 | 17810 | 17810 | 100 |
| 567 | 20240626 | 100600 | 940670850 | 17810 | 17840 | 17840 | 17810 | 253 |
| 568 | 20240626 | 100500 | 936162500 | 17830 | 17830 | 17830 | 17830 | 36 |
| 569 | 20240626 | 100400 | 935520620 | 17830 | 17840 | 17880 | 17810 | 268 |
| 570 | 20240626 | 100300 | 930732030 | 17830 | 17870 | 17870 | 17830 | 62 |
| 571 | 20240626 | 100200 | 929625100 | 17870 | 17890 | 17890 | 17870 | 16 |
| 572 | 20240626 | 100100 | 929339030 | 17900 | 17900 | 17900 | 17900 | 100 |
| 573 | 20240626 | 100000 | 927549030 | 17900 | 17920 | 17930 | 17900 | 270 |
| 574 | 20240626 | 095900 | 922710660 | 17920 | 17910 | 17930 | 17910 | 154 |
| 575 | 20240626 | 095800 | 919951430 | 17910 | 17910 | 17930 | 17910 | 216 |
| 576 | 20240626 | 095700 | 916082410 | 17930 | 17910 | 17930 | 17910 | 354 |
| 577 | 20240626 | 095600 | 909742080 | 17910 | 17900 | 17910 | 17900 | 460 |
| 578 | 20240626 | 095500 | 901508050 | 17900 | 17880 | 17900 | 17800 | 2452 |
| 579 | 20240626 | 095400 | 857704360 | 17870 | 17830 | 17870 | 17830 | 617 |
| 580 | 20240626 | 095300 | 846680540 | 17800 | 17760 | 17800 | 17760 | 715 |
| 581 | 20240626 | 095200 | 833958070 | 17760 | 17770 | 17770 | 17740 | 154 |
| 582 | 20240626 | 095100 | 831224100 | 17780 | 17770 | 17780 | 17770 | 1307 |
| 583 | 20240626 | 095000 | 807997610 | 17740 | 17740 | 17770 | 17740 | 1072 |
| 584 | 20240626 | 094900 | 788980300 | 17740 | 17750 | 17770 | 17730 | 1304 |
| 585 | 20240626 | 094800 | 765846500 | 17770 | 17750 | 17770 | 17740 | 204 |
| 586 | 20240626 | 094700 | 762226970 | 17740 | 17770 | 17780 | 17740 | 5265 |
| 587 | 20240626 | 094600 | 668768320 | 17780 | 17800 | 17800 | 17780 | 746 |
| 588 | 20240626 | 094500 | 655498130 | 17800 | 17870 | 17870 | 17800 | 332 |
| 589 | 20240626 | 094400 | 649587550 | 17870 | 17810 | 17870 | 17800 | 883 |
| 590 | 20240626 | 094300 | 633841640 | 17810 | 17810 | 17810 | 17800 | 150 |
| 591 | 20240626 | 094200 | 631170580 | 17810 | 17820 | 17820 | 17810 | 134 |
| 592 | 20240626 | 094100 | 628783400 | 17830 | 17820 | 17830 | 17820 | 186 |
| 593 | 20240626 | 094000 | 625468780 | 17830 | 17870 | 17870 | 17830 | 80 |
| 594 | 20240626 | 093900 | 624042250 | 17820 | 17890 | 17890 | 17820 | 1035 |
| 595 | 20240626 | 093800 | 605583280 | 17890 | 17880 | 17890 | 17860 | 1248 |
| 596 | 20240626 | 093700 | 583288070 | 17870 | 17860 | 17870 | 17860 | 207 |
| 597 | 20240626 | 093600 | 579590560 | 17860 | 17860 | 17860 | 17860 | 76 |
| 598 | 20240626 | 093500 | 578233200 | 17850 | 17880 | 17880 | 17830 | 5 |
| 599 | 20240626 | 093400 | 578143980 | 17890 | 17750 | 17890 | 17750 | 175 |
| 600 | 20240626 | 093300 | 575030420 | 17750 | 17740 | 17790 | 17740 | 629 |
| 601 | 20240626 | 093200 | 563869030 | 17740 | 17740 | 17760 | 17740 | 1277 |
| 602 | 20240626 | 093100 | 541214010 | 17730 | 17730 | 17740 | 17730 | 371 |
| 603 | 20240626 | 093000 | 534635580 | 17730 | 17730 | 17740 | 17730 | 979 |
| 604 | 20240626 | 092900 | 517277890 | 17730 | 17730 | 17750 | 17730 | 883 |
| 605 | 20240626 | 092800 | 501620110 | 17740 | 17760 | 17760 | 17740 | 1302 |
| 606 | 20240626 | 092700 | 478509330 | 17760 | 17790 | 17800 | 17760 | 1957 |
| 607 | 20240626 | 092600 | 443721600 | 17790 | 17800 | 17820 | 17780 | 852 |
| 608 | 20240626 | 092500 | 428562780 | 17800 | 17840 | 17840 | 17800 | 2807 |
| 609 | 20240626 | 092400 | 378569130 | 17850 | 17840 | 17850 | 17840 | 247 |
| 610 | 20240626 | 092300 | 374162610 | 17850 | 17850 | 17860 | 17850 | 215 |
| 611 | 20240626 | 092200 | 370324760 | 17850 | 17860 | 17870 | 17850 | 259 |
| 612 | 20240626 | 092100 | 365701250 | 17850 | 17880 | 17880 | 17850 | 982 |
| 613 | 20240626 | 092000 | 348166730 | 17890 | 17900 | 17910 | 17890 | 175 |
| 614 | 20240626 | 091900 | 345034880 | 17900 | 17910 | 17910 | 17900 | 664 |
| 615 | 20240626 | 091800 | 333149210 | 17910 | 17950 | 17950 | 17910 | 681 |
| 616 | 20240626 | 091700 | 320948790 | 17950 | 17950 | 17950 | 17910 | 361 |
| 617 | 20240626 | 091600 | 314469600 | 17910 | 17930 | 17950 | 17900 | 647 |
| 618 | 20240626 | 091500 | 302862600 | 17930 | 17880 | 17940 | 17880 | 371 |
| 619 | 20240626 | 091400 | 296222370 | 17890 | 17900 | 17900 | 17890 | 708 |
| 620 | 20240626 | 091300 | 283549350 | 17900 | 17930 | 17930 | 17900 | 141 |
| 621 | 20240626 | 091200 | 281023620 | 17930 | 17950 | 17950 | 17920 | 126 |
| 622 | 20240626 | 091100 | 278763130 | 17950 | 17960 | 17960 | 17850 | 146 |
| 623 | 20240626 | 091000 | 276156570 | 17800 | 17800 | 17860 | 17790 | 2270 |
| 624 | 20240626 | 090900 | 235686770 | 17800 | 17810 | 17830 | 17800 | 1806 |
| 625 | 20240626 | 090800 | 203537300 | 17800 | 17900 | 17900 | 17800 | 2224 |
| 626 | 20240626 | 090700 | 163857070 | 17900 | 17950 | 17970 | 17900 | 3724 |
| 627 | 20240626 | 090600 | 97149950 | 17950 | 18000 | 18000 | 17950 | 406 |
| 628 | 20240626 | 090500 | 89855610 | 18000 | 17990 | 18000 | 17990 | 364 |
| 629 | 20240626 | 090400 | 83305430 | 17990 | 18000 | 18000 | 17990 | 59 |
| 630 | 20240626 | 090300 | 82243490 | 17930 | 17930 | 17940 | 17920 | 306 |
| 631 | 20240626 | 090200 | 76756850 | 17920 | 17920 | 17920 | 17910 | 288 |
| 632 | 20240626 | 090100 | 71595940 | 17910 | 17910 | 18010 | 17910 | 516 |
| 633 | 20240626 | 090000 | 62353730 | 17910 | 17980 | 18020 | 17910 | 2914 |