34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240627 | 193500 | 2636849630 | 16980 | 16980 | 16980 | 16980 | 3183 |
| 3 | 20240627 | 193400 | 2636849630 | 16980 | 16980 | 16980 | 16980 | 0 |
| 4 | 20240627 | 193300 | 2636849630 | 16980 | 16980 | 16980 | 16980 | 0 |
| 5 | 20240627 | 193200 | 2636849630 | 16980 | 16980 | 16980 | 16980 | 0 |
| 6 | 20240627 | 193100 | 2636849630 | 16980 | 16980 | 16980 | 16980 | 0 |
| 7 | 20240627 | 193000 | 2636849630 | 16980 | 16980 | 16980 | 16980 | 0 |
| 8 | 20240627 | 192900 | 2636849630 | 16980 | 16980 | 16980 | 16980 | 0 |
| 9 | 20240627 | 192800 | 2636849630 | 16980 | 16980 | 16980 | 16980 | 0 |
| 10 | 20240627 | 192700 | 2636849630 | 16980 | 16980 | 16980 | 16980 | 0 |
| 11 | 20240627 | 192600 | 2636849630 | 16980 | 16980 | 16980 | 16980 | 0 |
| 12 | 20240627 | 192500 | 2636849630 | 16980 | 16980 | 16980 | 16980 | 0 |
| 13 | 20240627 | 192400 | 2636849630 | 16980 | 16980 | 16980 | 16980 | 0 |
| 14 | 20240627 | 192300 | 2636849630 | 16980 | 16980 | 16980 | 16980 | 0 |
| 15 | 20240627 | 192200 | 2636849630 | 16980 | 16980 | 16980 | 16980 | 0 |
| 16 | 20240627 | 192100 | 2636849630 | 16980 | 16980 | 16980 | 16980 | 0 |
| 17 | 20240627 | 192000 | 2636849630 | 16980 | 16980 | 16980 | 16980 | 0 |
| 18 | 20240627 | 191900 | 2636849630 | 16980 | 16980 | 16980 | 16980 | 0 |
| 19 | 20240627 | 191800 | 2636849630 | 16980 | 16980 | 16980 | 16980 | 0 |
| 20 | 20240627 | 191700 | 2636849630 | 16980 | 16980 | 16980 | 16980 | 0 |
| 21 | 20240627 | 191600 | 2636849630 | 16980 | 16980 | 16980 | 16980 | 0 |
| 22 | 20240627 | 191500 | 2636849630 | 16980 | 16980 | 16980 | 16980 | 0 |
| 23 | 20240627 | 191400 | 2636849630 | 16980 | 16980 | 16980 | 16980 | 0 |
| 24 | 20240627 | 191300 | 2636849630 | 16980 | 16980 | 16980 | 16980 | 0 |
| 25 | 20240627 | 191200 | 2636849630 | 16980 | 16980 | 16980 | 16980 | 0 |
| 26 | 20240627 | 191100 | 2636849630 | 16980 | 16980 | 16980 | 16980 | 0 |
| 27 | 20240627 | 191000 | 2636849630 | 16980 | 16980 | 16980 | 16980 | 0 |
| 28 | 20240627 | 190900 | 2636849630 | 16980 | 16980 | 16980 | 16980 | 0 |
| 29 | 20240627 | 190800 | 2636849630 | 16980 | 16980 | 16980 | 16980 | 0 |
| 30 | 20240627 | 190700 | 2636849630 | 16980 | 16980 | 16980 | 16980 | 0 |
| 31 | 20240627 | 190600 | 2636849630 | 16980 | 16980 | 16980 | 16980 | 0 |
| 32 | 20240627 | 190500 | 2636849630 | 16980 | 16980 | 16980 | 16980 | 3183 |
| 33 | 20240627 | 190400 | 2636849630 | 16980 | 16980 | 16980 | 16980 | 0 |
| 34 | 20240627 | 190300 | 2636849630 | 16980 | 16980 | 16980 | 16980 | 0 |
| 35 | 20240627 | 190200 | 2636849630 | 16980 | 16980 | 16980 | 16980 | 0 |
| 36 | 20240627 | 190100 | 2636849630 | 16980 | 16980 | 16980 | 16980 | 0 |
| 37 | 20240627 | 190000 | 2636849630 | 16980 | 16980 | 16980 | 16980 | 0 |
| 38 | 20240627 | 185900 | 2636849630 | 16980 | 16980 | 16980 | 16980 | 0 |
| 39 | 20240627 | 185800 | 2636849630 | 16980 | 16980 | 16980 | 16980 | 0 |
| 40 | 20240627 | 185700 | 2636849630 | 16980 | 16980 | 16980 | 16980 | 0 |
| 41 | 20240627 | 185600 | 2636849630 | 16980 | 16980 | 16980 | 16980 | 0 |
| 42 | 20240627 | 185500 | 2636849630 | 16980 | 16980 | 16980 | 16980 | 0 |
| 43 | 20240627 | 185400 | 2636849630 | 16980 | 16980 | 16980 | 16980 | 0 |
| 44 | 20240627 | 185300 | 2636849630 | 16980 | 16980 | 16980 | 16980 | 0 |
| 45 | 20240627 | 185200 | 2636849630 | 16980 | 16980 | 16980 | 16980 | 0 |
| 46 | 20240627 | 185100 | 2636849630 | 16980 | 16980 | 16980 | 16980 | 0 |
| 47 | 20240627 | 185000 | 2636849630 | 16980 | 16980 | 16980 | 16980 | 0 |
| 48 | 20240627 | 184900 | 2636849630 | 16980 | 16980 | 16980 | 16980 | 0 |
| 49 | 20240627 | 184800 | 2636849630 | 16980 | 16980 | 16980 | 16980 | 0 |
| 50 | 20240627 | 184700 | 2636849630 | 16980 | 16980 | 16980 | 16980 | 0 |
| 51 | 20240627 | 184600 | 2636849630 | 16980 | 16980 | 16980 | 16980 | 0 |
| 52 | 20240627 | 184500 | 2636849630 | 16980 | 16980 | 16980 | 16980 | 0 |
| 53 | 20240627 | 184400 | 2636849630 | 16980 | 16980 | 16980 | 16980 | 0 |
| 54 | 20240627 | 184300 | 2636849630 | 16980 | 16980 | 16980 | 16980 | 0 |
| 55 | 20240627 | 184200 | 2636849630 | 16980 | 16980 | 16980 | 16980 | 0 |
| 56 | 20240627 | 184100 | 2636849630 | 16980 | 16980 | 16980 | 16980 | 0 |
| 57 | 20240627 | 184000 | 2636849630 | 16980 | 16980 | 16980 | 16980 | 0 |
| 58 | 20240627 | 183900 | 2636849630 | 16980 | 16980 | 16980 | 16980 | 0 |
| 59 | 20240627 | 183800 | 2636849630 | 16980 | 16980 | 16980 | 16980 | 0 |
| 60 | 20240627 | 183700 | 2636849630 | 16980 | 16980 | 16980 | 16980 | 0 |
| 61 | 20240627 | 183600 | 2636849630 | 16980 | 16980 | 16980 | 16980 | 0 |
| 62 | 20240627 | 183500 | 2636849630 | 16980 | 16980 | 16980 | 16980 | 3183 |
| 63 | 20240627 | 183400 | 2636849630 | 16980 | 16980 | 16980 | 16980 | 0 |
| 64 | 20240627 | 183300 | 2636849630 | 16980 | 16980 | 16980 | 16980 | 0 |
| 65 | 20240627 | 183200 | 2636849630 | 16980 | 16980 | 16980 | 16980 | 0 |
| 66 | 20240627 | 183100 | 2636849630 | 16980 | 16980 | 16980 | 16980 | 0 |
| 67 | 20240627 | 183000 | 2636849630 | 16980 | 16980 | 16980 | 16980 | 0 |
| 68 | 20240627 | 182900 | 2636849630 | 16980 | 16980 | 16980 | 16980 | 0 |
| 69 | 20240627 | 182800 | 2636849630 | 16980 | 16980 | 16980 | 16980 | 0 |
| 70 | 20240627 | 182700 | 2636849630 | 16980 | 16980 | 16980 | 16980 | 0 |
| 71 | 20240627 | 182600 | 2636849630 | 16980 | 16980 | 16980 | 16980 | 0 |
| 72 | 20240627 | 182500 | 2636849630 | 16980 | 16980 | 16980 | 16980 | 0 |
| 73 | 20240627 | 182400 | 2636849630 | 16980 | 16980 | 16980 | 16980 | 0 |
| 74 | 20240627 | 182300 | 2636849630 | 16980 | 16980 | 16980 | 16980 | 0 |
| 75 | 20240627 | 182200 | 2636849630 | 16980 | 16980 | 16980 | 16980 | 0 |
| 76 | 20240627 | 182100 | 2636849630 | 16980 | 16980 | 16980 | 16980 | 0 |
| 77 | 20240627 | 182000 | 2636849630 | 16980 | 16980 | 16980 | 16980 | 0 |
| 78 | 20240627 | 181900 | 2636849630 | 16980 | 16980 | 16980 | 16980 | 0 |
| 79 | 20240627 | 181800 | 2636849630 | 16980 | 16980 | 16980 | 16980 | 0 |
| 80 | 20240627 | 181700 | 2636849630 | 16980 | 16980 | 16980 | 16980 | 0 |
| 81 | 20240627 | 181600 | 2636849630 | 16980 | 16980 | 16980 | 16980 | 0 |
| 82 | 20240627 | 181500 | 2636849630 | 16980 | 16980 | 16980 | 16980 | 0 |
| 83 | 20240627 | 181400 | 2636849630 | 16980 | 16980 | 16980 | 16980 | 0 |
| 84 | 20240627 | 181300 | 2636849630 | 16980 | 16980 | 16980 | 16980 | 0 |
| 85 | 20240627 | 181200 | 2636849630 | 16980 | 16980 | 16980 | 16980 | 0 |
| 86 | 20240627 | 181100 | 2636849630 | 16980 | 16980 | 16980 | 16980 | 0 |
| 87 | 20240627 | 181000 | 2636849630 | 16980 | 16980 | 16980 | 16980 | 0 |
| 88 | 20240627 | 180900 | 2636849630 | 16980 | 16980 | 16980 | 16980 | 0 |
| 89 | 20240627 | 180800 | 2636849630 | 16980 | 16980 | 16980 | 16980 | 0 |
| 90 | 20240627 | 180700 | 2636849630 | 16980 | 16980 | 16980 | 16980 | 0 |
| 91 | 20240627 | 180600 | 2636849630 | 16980 | 16980 | 16980 | 16980 | 0 |
| 92 | 20240627 | 180500 | 2636849630 | 16980 | 16980 | 16980 | 16980 | 3183 |
| 93 | 20240627 | 180400 | 2636849630 | 16980 | 16980 | 16980 | 16980 | 0 |
| 94 | 20240627 | 180300 | 2636849630 | 16980 | 16980 | 16980 | 16980 | 0 |
| 95 | 20240627 | 180200 | 2636849630 | 16980 | 16980 | 16980 | 16980 | 0 |
| 96 | 20240627 | 180100 | 2636849630 | 16980 | 16980 | 16980 | 16980 | 0 |
| 97 | 20240627 | 180000 | 2636849630 | 16980 | 16980 | 16980 | 16980 | 0 |
| 98 | 20240627 | 175900 | 2636849630 | 16980 | 16980 | 16980 | 16980 | 0 |
| 99 | 20240627 | 175800 | 2636849630 | 16980 | 16980 | 16980 | 16980 | 0 |
| 100 | 20240627 | 175700 | 2636849630 | 16980 | 16980 | 16980 | 16980 | 0 |
| 101 | 20240627 | 175600 | 2636849630 | 16980 | 16980 | 16980 | 16980 | 0 |
| 102 | 20240627 | 175500 | 2636849630 | 16980 | 16980 | 16980 | 16980 | 0 |
| 103 | 20240627 | 175400 | 2636849630 | 16980 | 16980 | 16980 | 16980 | 0 |
| 104 | 20240627 | 175300 | 2636849630 | 16980 | 16980 | 16980 | 16980 | 0 |
| 105 | 20240627 | 175200 | 2636849630 | 16980 | 16980 | 16980 | 16980 | 0 |
| 106 | 20240627 | 175100 | 2636849630 | 16980 | 16980 | 16980 | 16980 | 0 |
| 107 | 20240627 | 175000 | 2636849630 | 16980 | 16980 | 16980 | 16980 | 0 |
| 108 | 20240627 | 174900 | 2636849630 | 16980 | 16980 | 16980 | 16980 | 0 |
| 109 | 20240627 | 174800 | 2636849630 | 16980 | 16980 | 16980 | 16980 | 0 |
| 110 | 20240627 | 174700 | 2636849630 | 16980 | 16980 | 16980 | 16980 | 0 |
| 111 | 20240627 | 174600 | 2636849630 | 16980 | 16980 | 16980 | 16980 | 0 |
| 112 | 20240627 | 174500 | 2636849630 | 16980 | 16980 | 16980 | 16980 | 0 |
| 113 | 20240627 | 174400 | 2636849630 | 16980 | 16980 | 16980 | 16980 | 0 |
| 114 | 20240627 | 174300 | 2636849630 | 16980 | 16980 | 16980 | 16980 | 0 |
| 115 | 20240627 | 174200 | 2636849630 | 16980 | 16980 | 16980 | 16980 | 0 |
| 116 | 20240627 | 174100 | 2636849630 | 16980 | 16980 | 16980 | 16980 | 0 |
| 117 | 20240627 | 174000 | 2636849630 | 16980 | 16980 | 16980 | 16980 | 0 |
| 118 | 20240627 | 173900 | 2636849630 | 16980 | 16980 | 16980 | 16980 | 0 |
| 119 | 20240627 | 173800 | 2636849630 | 16980 | 16980 | 16980 | 16980 | 0 |
| 120 | 20240627 | 173700 | 2636849630 | 16980 | 16980 | 16980 | 16980 | 0 |
| 121 | 20240627 | 173600 | 2636849630 | 16980 | 16980 | 16980 | 16980 | 0 |
| 122 | 20240627 | 173500 | 2636849630 | 16980 | 16980 | 16980 | 16980 | 3183 |
| 123 | 20240627 | 173400 | 2636849630 | 16980 | 16980 | 16980 | 16980 | 0 |
| 124 | 20240627 | 173300 | 2636849630 | 16980 | 16980 | 16980 | 16980 | 0 |
| 125 | 20240627 | 173200 | 2636849630 | 16980 | 16980 | 16980 | 16980 | 0 |
| 126 | 20240627 | 173100 | 2636849630 | 16980 | 16980 | 16980 | 16980 | 0 |
| 127 | 20240627 | 173000 | 2636849630 | 16980 | 16980 | 16980 | 16980 | 0 |
| 128 | 20240627 | 172900 | 2636849630 | 16980 | 16980 | 16980 | 16980 | 0 |
| 129 | 20240627 | 172800 | 2636849630 | 16980 | 16980 | 16980 | 16980 | 0 |
| 130 | 20240627 | 172700 | 2636849630 | 16980 | 16980 | 16980 | 16980 | 0 |
| 131 | 20240627 | 172600 | 2636849630 | 16980 | 16980 | 16980 | 16980 | 0 |
| 132 | 20240627 | 172500 | 2636849630 | 16980 | 16980 | 16980 | 16980 | 0 |
| 133 | 20240627 | 172400 | 2636849630 | 16980 | 16980 | 16980 | 16980 | 0 |
| 134 | 20240627 | 172300 | 2636849630 | 16980 | 16980 | 16980 | 16980 | 0 |
| 135 | 20240627 | 172200 | 2636849630 | 16980 | 16980 | 16980 | 16980 | 0 |
| 136 | 20240627 | 172100 | 2636849630 | 16980 | 16980 | 16980 | 16980 | 0 |
| 137 | 20240627 | 172000 | 2636849630 | 16980 | 16980 | 16980 | 16980 | 0 |
| 138 | 20240627 | 171900 | 2636849630 | 16980 | 16980 | 16980 | 16980 | 0 |
| 139 | 20240627 | 171800 | 2636849630 | 16980 | 16980 | 16980 | 16980 | 0 |
| 140 | 20240627 | 171700 | 2636849630 | 16980 | 16980 | 16980 | 16980 | 0 |
| 141 | 20240627 | 171600 | 2636849630 | 16980 | 16980 | 16980 | 16980 | 0 |
| 142 | 20240627 | 171500 | 2636849630 | 16980 | 16980 | 16980 | 16980 | 0 |
| 143 | 20240627 | 171400 | 2636849630 | 16980 | 16980 | 16980 | 16980 | 0 |
| 144 | 20240627 | 171300 | 2636849630 | 16980 | 16980 | 16980 | 16980 | 0 |
| 145 | 20240627 | 171200 | 2636849630 | 16980 | 16980 | 16980 | 16980 | 0 |
| 146 | 20240627 | 171100 | 2636849630 | 16980 | 16980 | 16980 | 16980 | 0 |
| 147 | 20240627 | 171000 | 2636849630 | 16980 | 16980 | 16980 | 16980 | 0 |
| 148 | 20240627 | 170900 | 2636849630 | 16980 | 16980 | 16980 | 16980 | 0 |
| 149 | 20240627 | 170800 | 2636849630 | 16980 | 16980 | 16980 | 16980 | 0 |
| 150 | 20240627 | 170700 | 2636849630 | 16980 | 16980 | 16980 | 16980 | 0 |
| 151 | 20240627 | 170600 | 2636849630 | 16980 | 16980 | 16980 | 16980 | 0 |
| 152 | 20240627 | 170500 | 2636849630 | 16980 | 16980 | 16980 | 16980 | 3183 |
| 153 | 20240627 | 170400 | 2636849630 | 16980 | 16980 | 16980 | 16980 | 0 |
| 154 | 20240627 | 170300 | 2636849630 | 16980 | 16980 | 16980 | 16980 | 0 |
| 155 | 20240627 | 170200 | 2636849630 | 16980 | 16980 | 16980 | 16980 | 0 |
| 156 | 20240627 | 170100 | 2636849630 | 16980 | 16980 | 16980 | 16980 | 0 |
| 157 | 20240627 | 170000 | 2636849630 | 16980 | 16980 | 16980 | 16980 | 0 |
| 158 | 20240627 | 165900 | 2636849630 | 16980 | 16980 | 16980 | 16980 | 0 |
| 159 | 20240627 | 165800 | 2636849630 | 16980 | 16980 | 16980 | 16980 | 0 |
| 160 | 20240627 | 165700 | 2636849630 | 16980 | 16980 | 16980 | 16980 | 0 |
| 161 | 20240627 | 165600 | 2636849630 | 16980 | 16980 | 16980 | 16980 | 0 |
| 162 | 20240627 | 165500 | 2636849630 | 16980 | 16980 | 16980 | 16980 | 0 |
| 163 | 20240627 | 165400 | 2636849630 | 16980 | 16980 | 16980 | 16980 | 0 |
| 164 | 20240627 | 165300 | 2636849630 | 16980 | 16980 | 16980 | 16980 | 0 |
| 165 | 20240627 | 165200 | 2636849630 | 16980 | 16980 | 16980 | 16980 | 0 |
| 166 | 20240627 | 165100 | 2636849630 | 16980 | 16980 | 16980 | 16980 | 0 |
| 167 | 20240627 | 165000 | 2636849630 | 16980 | 16980 | 16980 | 16980 | 0 |
| 168 | 20240627 | 164900 | 2636849630 | 16980 | 16980 | 16980 | 16980 | 0 |
| 169 | 20240627 | 164800 | 2636849630 | 16980 | 16980 | 16980 | 16980 | 0 |
| 170 | 20240627 | 164700 | 2636849630 | 16980 | 16980 | 16980 | 16980 | 0 |
| 171 | 20240627 | 164600 | 2636849630 | 16980 | 16980 | 16980 | 16980 | 0 |
| 172 | 20240627 | 164500 | 2636849630 | 16980 | 16980 | 16980 | 16980 | 0 |
| 173 | 20240627 | 164400 | 2636849630 | 16980 | 16980 | 16980 | 16980 | 0 |
| 174 | 20240627 | 164300 | 2636849630 | 16980 | 16980 | 16980 | 16980 | 0 |
| 175 | 20240627 | 164200 | 2636849630 | 16980 | 16980 | 16980 | 16980 | 0 |
| 176 | 20240627 | 164100 | 2636849630 | 16980 | 16980 | 16980 | 16980 | 0 |
| 177 | 20240627 | 164000 | 2636849630 | 16980 | 16980 | 16980 | 16980 | 0 |
| 178 | 20240627 | 163900 | 2636849630 | 16980 | 16980 | 16980 | 16980 | 0 |
| 179 | 20240627 | 163800 | 2636849630 | 16980 | 16980 | 16980 | 16980 | 0 |
| 180 | 20240627 | 163700 | 2636849630 | 16980 | 16980 | 16980 | 16980 | 0 |
| 181 | 20240627 | 163600 | 2636849630 | 16980 | 16980 | 16980 | 16980 | 0 |
| 182 | 20240627 | 163500 | 2636849630 | 16980 | 16980 | 16980 | 16980 | 3183 |
| 183 | 20240627 | 163400 | 2636849630 | 16980 | 16980 | 16980 | 16980 | 0 |
| 184 | 20240627 | 163300 | 2636849630 | 16980 | 16980 | 16980 | 16980 | 0 |
| 185 | 20240627 | 163200 | 2636849630 | 16980 | 16980 | 16980 | 16980 | 0 |
| 186 | 20240627 | 163100 | 2636849630 | 16980 | 16980 | 16980 | 16980 | 0 |
| 187 | 20240627 | 163000 | 2636849630 | 16980 | 16980 | 16980 | 16980 | 0 |
| 188 | 20240627 | 162900 | 2636849630 | 16980 | 16980 | 16980 | 16980 | 0 |
| 189 | 20240627 | 162800 | 2636849630 | 16980 | 16980 | 16980 | 16980 | 0 |
| 190 | 20240627 | 162700 | 2636849630 | 16980 | 16980 | 16980 | 16980 | 0 |
| 191 | 20240627 | 162600 | 2636849630 | 16980 | 16980 | 16980 | 16980 | 0 |
| 192 | 20240627 | 162500 | 2636849630 | 16980 | 16980 | 16980 | 16980 | 0 |
| 193 | 20240627 | 162400 | 2636849630 | 16980 | 16980 | 16980 | 16980 | 0 |
| 194 | 20240627 | 162300 | 2636849630 | 16980 | 16980 | 16980 | 16980 | 0 |
| 195 | 20240627 | 162200 | 2636849630 | 16980 | 16980 | 16980 | 16980 | 0 |
| 196 | 20240627 | 162100 | 2636849630 | 16980 | 16980 | 16980 | 16980 | 0 |
| 197 | 20240627 | 162000 | 2636849630 | 16980 | 16980 | 16980 | 16980 | 0 |
| 198 | 20240627 | 161900 | 2636849630 | 16980 | 16980 | 16980 | 16980 | 0 |
| 199 | 20240627 | 161800 | 2636849630 | 16980 | 16980 | 16980 | 16980 | 0 |
| 200 | 20240627 | 161700 | 2636849630 | 16980 | 16980 | 16980 | 16980 | 0 |
| 201 | 20240627 | 161600 | 2636849630 | 16980 | 16980 | 16980 | 16980 | 0 |
| 202 | 20240627 | 161500 | 2636849630 | 16980 | 16980 | 16980 | 16980 | 0 |
| 203 | 20240627 | 161400 | 2636849630 | 16980 | 16980 | 16980 | 16980 | 0 |
| 204 | 20240627 | 161300 | 2636849630 | 16980 | 16980 | 16980 | 16980 | 0 |
| 205 | 20240627 | 161200 | 2636849630 | 16980 | 16980 | 16980 | 16980 | 0 |
| 206 | 20240627 | 161100 | 2636849630 | 16980 | 16980 | 16980 | 16980 | 0 |
| 207 | 20240627 | 161000 | 2636849630 | 16980 | 16980 | 16980 | 16980 | 0 |
| 208 | 20240627 | 160900 | 2636849630 | 16980 | 16980 | 16980 | 16980 | 0 |
| 209 | 20240627 | 160800 | 2636849630 | 16980 | 16980 | 16980 | 16980 | 0 |
| 210 | 20240627 | 160700 | 2636849630 | 16980 | 16980 | 16980 | 16980 | 0 |
| 211 | 20240627 | 160600 | 2636849630 | 16980 | 16980 | 16980 | 16980 | 0 |
| 212 | 20240627 | 160500 | 2636849630 | 16980 | 16980 | 16980 | 16980 | 3183 |
| 213 | 20240627 | 160400 | 2636849630 | 16980 | 16980 | 16980 | 16980 | 0 |
| 214 | 20240627 | 160300 | 2636849630 | 16980 | 16980 | 16980 | 16980 | 0 |
| 215 | 20240627 | 160200 | 2636849630 | 16980 | 16980 | 16980 | 16980 | 0 |
| 216 | 20240627 | 160100 | 2636849630 | 16980 | 16980 | 16980 | 16980 | 0 |
| 217 | 20240627 | 160000 | 2636849630 | 16980 | 16980 | 16980 | 16980 | 0 |
| 218 | 20240627 | 155900 | 2636849630 | 16980 | 16980 | 16980 | 16980 | 0 |
| 219 | 20240627 | 155800 | 2636849630 | 16980 | 16980 | 16980 | 16980 | 0 |
| 220 | 20240627 | 155700 | 2636849630 | 16980 | 16980 | 16980 | 16980 | 0 |
| 221 | 20240627 | 155600 | 2636849630 | 16980 | 16980 | 16980 | 16980 | 0 |
| 222 | 20240627 | 155500 | 2636849630 | 16980 | 16980 | 16980 | 16980 | 0 |
| 223 | 20240627 | 155400 | 2636849630 | 16980 | 16980 | 16980 | 16980 | 0 |
| 224 | 20240627 | 155300 | 2636849630 | 16980 | 16980 | 16980 | 16980 | 0 |
| 225 | 20240627 | 155200 | 2636849630 | 16980 | 16980 | 16980 | 16980 | 0 |
| 226 | 20240627 | 155100 | 2636849630 | 16980 | 16980 | 16980 | 16980 | 0 |
| 227 | 20240627 | 155000 | 2636849630 | 16980 | 16980 | 16980 | 16980 | 0 |
| 228 | 20240627 | 154900 | 2636849630 | 16980 | 16980 | 16980 | 16980 | 0 |
| 229 | 20240627 | 154800 | 2636849630 | 16980 | 16980 | 16980 | 16980 | 0 |
| 230 | 20240627 | 154700 | 2636849630 | 16980 | 16980 | 16980 | 16980 | 0 |
| 231 | 20240627 | 154600 | 2636849630 | 16980 | 16980 | 16980 | 16980 | 0 |
| 232 | 20240627 | 154500 | 2636849630 | 16980 | 16980 | 16980 | 16980 | 0 |
| 233 | 20240627 | 154400 | 2636849630 | 16980 | 16980 | 16980 | 16980 | 0 |
| 234 | 20240627 | 154300 | 2636849630 | 16980 | 16980 | 16980 | 16980 | 0 |
| 235 | 20240627 | 154200 | 2636849630 | 16980 | 16980 | 16980 | 16980 | 0 |
| 236 | 20240627 | 154100 | 2636849630 | 16980 | 16980 | 16980 | 16980 | 0 |
| 237 | 20240627 | 154000 | 2636849630 | 16980 | 16980 | 16980 | 16980 | 0 |
| 238 | 20240627 | 153900 | 2636849630 | 16980 | 16980 | 16980 | 16980 | 0 |
| 239 | 20240627 | 153800 | 2636849630 | 16980 | 16980 | 16980 | 16980 | 0 |
| 240 | 20240627 | 153700 | 2636849630 | 16980 | 16980 | 16980 | 16980 | 0 |
| 241 | 20240627 | 153600 | 2636849630 | 16980 | 16980 | 16980 | 16980 | 0 |
| 242 | 20240627 | 153500 | 2636849630 | 16980 | 16980 | 16980 | 16980 | 3183 |
| 243 | 20240627 | 153400 | 2636849630 | 16980 | 16980 | 16980 | 16980 | 0 |
| 244 | 20240627 | 153300 | 2636849630 | 16980 | 16980 | 16980 | 16980 | 0 |
| 245 | 20240627 | 153200 | 2636849630 | 16980 | 16980 | 16980 | 16980 | 0 |
| 246 | 20240627 | 153100 | 2636849630 | 16980 | 16980 | 16980 | 16980 | 0 |
| 247 | 20240627 | 153000 | 2636849630 | 16980 | 16980 | 16980 | 16980 | 3183 |
| 248 | 20240627 | 152900 | 2582802290 | 16980 | 16980 | 16980 | 16980 | 0 |
| 249 | 20240627 | 152800 | 2582802290 | 16980 | 16980 | 16980 | 16980 | 0 |
| 250 | 20240627 | 152700 | 2582802290 | 16980 | 16980 | 16980 | 16980 | 0 |
| 251 | 20240627 | 152600 | 2582802290 | 16980 | 16980 | 16980 | 16980 | 0 |
| 252 | 20240627 | 152500 | 2582802290 | 16980 | 16980 | 16980 | 16980 | 0 |
| 253 | 20240627 | 152400 | 2582802290 | 16980 | 16980 | 16980 | 16980 | 0 |
| 254 | 20240627 | 152300 | 2582802290 | 16980 | 16980 | 16980 | 16980 | 0 |
| 255 | 20240627 | 152200 | 2582802290 | 16980 | 16980 | 16980 | 16980 | 0 |
| 256 | 20240627 | 152100 | 2582802290 | 16980 | 16980 | 16980 | 16980 | 0 |
| 257 | 20240627 | 152000 | 2582802290 | 16980 | 16980 | 16980 | 16980 | 0 |
| 258 | 20240627 | 151900 | 2582802290 | 16980 | 17000 | 17000 | 16950 | 678 |
| 259 | 20240627 | 151800 | 2571296270 | 17000 | 17020 | 17030 | 17000 | 909 |
| 260 | 20240627 | 151700 | 2555832800 | 17010 | 17030 | 17030 | 17010 | 1033 |
| 261 | 20240627 | 151600 | 2538250820 | 17030 | 17030 | 17030 | 17030 | 888 |
| 262 | 20240627 | 151500 | 2523128180 | 17030 | 17020 | 17030 | 17020 | 403 |
| 263 | 20240627 | 151400 | 2516266990 | 17030 | 17010 | 17040 | 17000 | 1183 |
| 264 | 20240627 | 151300 | 2496126820 | 17020 | 17000 | 17020 | 16990 | 236 |
| 265 | 20240627 | 151200 | 2492114740 | 17000 | 17000 | 17000 | 16990 | 484 |
| 266 | 20240627 | 151100 | 2483887850 | 16990 | 17000 | 17000 | 16980 | 539 |
| 267 | 20240627 | 151000 | 2474729890 | 17000 | 17010 | 17010 | 17000 | 84 |
| 268 | 20240627 | 150900 | 2473301820 | 17000 | 17000 | 17000 | 17000 | 215 |
| 269 | 20240627 | 150800 | 2469646820 | 17010 | 17000 | 17020 | 17000 | 168 |
| 270 | 20240627 | 150700 | 2466790430 | 17000 | 16990 | 17000 | 16990 | 60 |
| 271 | 20240627 | 150600 | 2465770740 | 16990 | 16990 | 17000 | 16990 | 172 |
| 272 | 20240627 | 150500 | 2462848380 | 17000 | 16980 | 17000 | 16980 | 180 |
| 273 | 20240627 | 150400 | 2459790980 | 17000 | 17000 | 17000 | 17000 | 772 |
| 274 | 20240627 | 150300 | 2446666980 | 16980 | 16980 | 16980 | 16980 | 194 |
| 275 | 20240627 | 150200 | 2443372860 | 16990 | 17000 | 17000 | 16990 | 964 |
| 276 | 20240627 | 150100 | 2426989380 | 17010 | 17000 | 17010 | 17000 | 68 |
| 277 | 20240627 | 150000 | 2425833360 | 17000 | 17000 | 17000 | 17000 | 100 |
| 278 | 20240627 | 145900 | 2424133360 | 17000 | 17030 | 17030 | 17000 | 44 |
| 279 | 20240627 | 145800 | 2423385030 | 17020 | 17010 | 17020 | 17010 | 22 |
| 280 | 20240627 | 145700 | 2423010800 | 17010 | 17010 | 17010 | 17000 | 716 |
| 281 | 20240627 | 145600 | 2410832950 | 17010 | 17010 | 17010 | 17010 | 100 |
| 282 | 20240627 | 145500 | 2409131950 | 17030 | 17030 | 17030 | 17030 | 91 |
| 283 | 20240627 | 145400 | 2407582220 | 17040 | 17040 | 17040 | 17040 | 0 |
| 284 | 20240627 | 145300 | 2407582220 | 17040 | 17030 | 17040 | 17030 | 59 |
| 285 | 20240627 | 145200 | 2406577360 | 17000 | 16990 | 17000 | 16990 | 351 |
| 286 | 20240627 | 145100 | 2400610390 | 16990 | 16980 | 16990 | 16980 | 368 |
| 287 | 20240627 | 145000 | 2394361070 | 16990 | 16990 | 17000 | 16970 | 246 |
| 288 | 20240627 | 144900 | 2390185880 | 16970 | 16930 | 16970 | 16930 | 1354 |
| 289 | 20240627 | 144800 | 2367216410 | 16950 | 16930 | 16960 | 16930 | 147 |
| 290 | 20240627 | 144700 | 2364725000 | 16930 | 16910 | 16930 | 16910 | 272 |
| 291 | 20240627 | 144600 | 2360125460 | 16910 | 16910 | 16910 | 16910 | 79 |
| 292 | 20240627 | 144500 | 2358789570 | 16910 | 16910 | 16910 | 16900 | 178 |
| 293 | 20240627 | 144400 | 2355781300 | 16910 | 16910 | 16910 | 16900 | 138 |
| 294 | 20240627 | 144300 | 2353447790 | 16910 | 16910 | 16910 | 16910 | 370 |
| 295 | 20240627 | 144200 | 2347191090 | 16910 | 16910 | 16910 | 16900 | 1042 |
| 296 | 20240627 | 144100 | 2329575060 | 16910 | 16920 | 16920 | 16910 | 1260 |
| 297 | 20240627 | 144000 | 2308268030 | 16910 | 16920 | 16920 | 16910 | 1367 |
| 298 | 20240627 | 143900 | 2285148970 | 16920 | 16950 | 16950 | 16920 | 298 |
| 299 | 20240627 | 143800 | 2280103420 | 16950 | 16950 | 16950 | 16950 | 10 |
| 300 | 20240627 | 143700 | 2279933920 | 16950 | 16950 | 16950 | 16950 | 8 |
| 301 | 20240627 | 143600 | 2279798320 | 16950 | 16950 | 16950 | 16950 | 0 |
| 302 | 20240627 | 143500 | 2279798320 | 16950 | 16950 | 16950 | 16950 | 0 |
| 303 | 20240627 | 143400 | 2279798320 | 16950 | 16950 | 16950 | 16950 | 0 |
| 304 | 20240627 | 143300 | 2279798320 | 16950 | 16950 | 16950 | 16950 | 0 |
| 305 | 20240627 | 143200 | 2279798320 | 16950 | 16930 | 16950 | 16920 | 5 |
| 306 | 20240627 | 143100 | 2279713680 | 16920 | 16930 | 16930 | 16920 | 2214 |
| 307 | 20240627 | 143000 | 2242246500 | 16930 | 16930 | 16930 | 16930 | 0 |
| 308 | 20240627 | 142900 | 2242246500 | 16930 | 16930 | 16930 | 16930 | 1 |
| 309 | 20240627 | 142800 | 2242229570 | 16930 | 16930 | 16930 | 16930 | 50 |
| 310 | 20240627 | 142700 | 2241383070 | 16930 | 16930 | 16930 | 16920 | 83 |
| 311 | 20240627 | 142600 | 2239978510 | 16930 | 16930 | 16930 | 16930 | 672 |
| 312 | 20240627 | 142500 | 2228601550 | 16930 | 16930 | 16930 | 16920 | 46 |
| 313 | 20240627 | 142400 | 2227823170 | 16920 | 16950 | 16950 | 16920 | 2104 |
| 314 | 20240627 | 142300 | 2192200350 | 16950 | 16950 | 16950 | 16950 | 20 |
| 315 | 20240627 | 142200 | 2191861350 | 16950 | 16950 | 16950 | 16950 | 11 |
| 316 | 20240627 | 142100 | 2191674900 | 16940 | 16940 | 16940 | 16940 | 8 |
| 317 | 20240627 | 142000 | 2191539380 | 16950 | 16950 | 16950 | 16950 | 83 |
| 318 | 20240627 | 141900 | 2190132530 | 16950 | 16950 | 16950 | 16950 | 30 |
| 319 | 20240627 | 141800 | 2189624030 | 16940 | 16940 | 16940 | 16940 | 25 |
| 320 | 20240627 | 141700 | 2189200530 | 16940 | 16940 | 16940 | 16940 | 0 |
| 321 | 20240627 | 141600 | 2189200530 | 16940 | 16940 | 16940 | 16940 | 466 |
| 322 | 20240627 | 141500 | 2181306490 | 16940 | 16940 | 16940 | 16940 | 37 |
| 323 | 20240627 | 141400 | 2180679710 | 16940 | 16940 | 16940 | 16940 | 15 |
| 324 | 20240627 | 141300 | 2180425610 | 16940 | 16930 | 16940 | 16930 | 528 |
| 325 | 20240627 | 141200 | 2171486510 | 16940 | 16940 | 16940 | 16940 | 65 |
| 326 | 20240627 | 141100 | 2170385410 | 16930 | 16930 | 16930 | 16930 | 135 |
| 327 | 20240627 | 141000 | 2168099860 | 16930 | 16930 | 16940 | 16930 | 177 |
| 328 | 20240627 | 140900 | 2165103200 | 16930 | 16930 | 16930 | 16930 | 29 |
| 329 | 20240627 | 140800 | 2164612230 | 16930 | 16940 | 16940 | 16930 | 132 |
| 330 | 20240627 | 140700 | 2162377460 | 16940 | 16940 | 16940 | 16930 | 234 |
| 331 | 20240627 | 140600 | 2158415590 | 16940 | 16970 | 16970 | 16940 | 4190 |
| 332 | 20240627 | 140500 | 2087402870 | 16960 | 16970 | 16970 | 16960 | 207 |
| 333 | 20240627 | 140400 | 2083890380 | 16970 | 16960 | 16970 | 16960 | 475 |
| 334 | 20240627 | 140300 | 2075831380 | 16960 | 16970 | 16970 | 16960 | 65 |
| 335 | 20240627 | 140200 | 2074728930 | 16970 | 16970 | 16970 | 16960 | 22 |
| 336 | 20240627 | 140100 | 2074355600 | 16990 | 16990 | 16990 | 16990 | 90 |
| 337 | 20240627 | 140000 | 2072826500 | 16960 | 16980 | 16980 | 16960 | 474 |
| 338 | 20240627 | 135900 | 2064783140 | 16990 | 16980 | 16990 | 16980 | 7 |
| 339 | 20240627 | 135800 | 2064664270 | 16980 | 16980 | 16980 | 16980 | 425 |
| 340 | 20240627 | 135700 | 2057447770 | 16990 | 16990 | 16990 | 16990 | 37 |
| 341 | 20240627 | 135600 | 2056819140 | 16990 | 16990 | 16990 | 16990 | 66 |
| 342 | 20240627 | 135500 | 2055697800 | 16990 | 17000 | 17000 | 16990 | 952 |
| 343 | 20240627 | 135400 | 2039521620 | 17010 | 17010 | 17010 | 17010 | 445 |
| 344 | 20240627 | 135300 | 2031952170 | 17010 | 17010 | 17020 | 17010 | 114 |
| 345 | 20240627 | 135200 | 2030012150 | 17020 | 17000 | 17020 | 17000 | 143 |
| 346 | 20240627 | 135100 | 2027581110 | 17000 | 17000 | 17000 | 17000 | 54 |
| 347 | 20240627 | 135000 | 2026663110 | 17020 | 17020 | 17020 | 17020 | 121 |
| 348 | 20240627 | 134900 | 2024603690 | 17020 | 17060 | 17060 | 16990 | 50 |
| 349 | 20240627 | 134800 | 2023752590 | 17020 | 17070 | 17070 | 16990 | 113 |
| 350 | 20240627 | 134700 | 2021831090 | 17070 | 17080 | 17080 | 17070 | 48 |
| 351 | 20240627 | 134600 | 2021011540 | 17000 | 17000 | 17000 | 17000 | 0 |
| 352 | 20240627 | 134500 | 2021011540 | 17000 | 17000 | 17000 | 17000 | 45 |
| 353 | 20240627 | 134400 | 2020246540 | 17000 | 17000 | 17000 | 16990 | 250 |
| 354 | 20240627 | 134300 | 2015998520 | 17000 | 17010 | 17010 | 17000 | 257 |
| 355 | 20240627 | 134200 | 2011629510 | 17000 | 17000 | 17000 | 17000 | 1 |
| 356 | 20240627 | 134100 | 2011612510 | 17000 | 17050 | 17050 | 17000 | 578 |
| 357 | 20240627 | 134000 | 2001777530 | 17090 | 17060 | 17090 | 17060 | 203 |
| 358 | 20240627 | 133900 | 1998313720 | 17090 | 17080 | 17100 | 17080 | 873 |
| 359 | 20240627 | 133800 | 1983392830 | 17100 | 17020 | 17100 | 17020 | 1864 |
| 360 | 20240627 | 133700 | 1951601160 | 17020 | 17000 | 17020 | 17000 | 143 |
| 361 | 20240627 | 133600 | 1949167320 | 17000 | 16990 | 17010 | 16990 | 604 |
| 362 | 20240627 | 133500 | 1938894520 | 16990 | 16990 | 17010 | 16990 | 977 |
| 363 | 20240627 | 133400 | 1922284490 | 16990 | 16970 | 16990 | 16970 | 661 |
| 364 | 20240627 | 133300 | 1911062260 | 16970 | 16950 | 16970 | 16950 | 37 |
| 365 | 20240627 | 133200 | 1910434410 | 16970 | 16970 | 16970 | 16970 | 0 |
| 366 | 20240627 | 133100 | 1910434410 | 16970 | 16970 | 16970 | 16970 | 1 |
| 367 | 20240627 | 133000 | 1910417440 | 16970 | 16970 | 16970 | 16970 | 49 |
| 368 | 20240627 | 132900 | 1909585910 | 16970 | 16960 | 16970 | 16960 | 160 |
| 369 | 20240627 | 132800 | 1906872230 | 16960 | 16970 | 16970 | 16960 | 147 |
| 370 | 20240627 | 132700 | 1904378610 | 16970 | 16970 | 16970 | 16970 | 5 |
| 371 | 20240627 | 132600 | 1904293760 | 16970 | 16970 | 16970 | 16970 | 0 |
| 372 | 20240627 | 132500 | 1904293760 | 16970 | 16960 | 16970 | 16960 | 30 |
| 373 | 20240627 | 132400 | 1903784930 | 16960 | 16960 | 16960 | 16960 | 16 |
| 374 | 20240627 | 132300 | 1903513570 | 16960 | 16970 | 16970 | 16960 | 1292 |
| 375 | 20240627 | 132200 | 1881597850 | 16980 | 16980 | 16980 | 16970 | 75 |
| 376 | 20240627 | 132100 | 1880324850 | 16980 | 16980 | 16980 | 16980 | 77 |
| 377 | 20240627 | 132000 | 1879017390 | 16980 | 16980 | 16980 | 16980 | 116 |
| 378 | 20240627 | 131900 | 1877047710 | 16980 | 16980 | 16980 | 16980 | 0 |
| 379 | 20240627 | 131800 | 1877047710 | 16980 | 16980 | 16980 | 16980 | 70 |
| 380 | 20240627 | 131700 | 1875859110 | 16980 | 16980 | 16980 | 16980 | 50 |
| 381 | 20240627 | 131600 | 1875010110 | 16980 | 16980 | 16990 | 16980 | 171 |
| 382 | 20240627 | 131500 | 1872106520 | 16990 | 16980 | 16990 | 16980 | 35 |
| 383 | 20240627 | 131400 | 1871512170 | 16990 | 16990 | 16990 | 16990 | 120 |
| 384 | 20240627 | 131300 | 1869473370 | 16990 | 17000 | 17000 | 16990 | 11 |
| 385 | 20240627 | 131200 | 1869286380 | 17000 | 17000 | 17000 | 17000 | 0 |
| 386 | 20240627 | 131100 | 1869286380 | 17000 | 17000 | 17000 | 16990 | 159 |
| 387 | 20240627 | 131000 | 1866584380 | 17000 | 17000 | 17000 | 17000 | 0 |
| 388 | 20240627 | 130900 | 1866584380 | 17000 | 17000 | 17000 | 17000 | 7 |
| 389 | 20240627 | 130800 | 1866465380 | 17000 | 17000 | 17000 | 17000 | 4 |
| 390 | 20240627 | 130700 | 1866397380 | 17010 | 17010 | 17010 | 17010 | 0 |
| 391 | 20240627 | 130600 | 1866397380 | 17010 | 17010 | 17010 | 17010 | 0 |
| 392 | 20240627 | 130500 | 1866397380 | 17010 | 17010 | 17010 | 17010 | 0 |
| 393 | 20240627 | 130400 | 1866397380 | 17010 | 17010 | 17010 | 17010 | 50 |
| 394 | 20240627 | 130300 | 1865546880 | 16980 | 16980 | 16980 | 16980 | 40 |
| 395 | 20240627 | 130200 | 1864867680 | 16980 | 17010 | 17010 | 16980 | 507 |
| 396 | 20240627 | 130100 | 1856251300 | 17010 | 17010 | 17010 | 17010 | 11 |
| 397 | 20240627 | 130000 | 1856064190 | 17010 | 17010 | 17010 | 17010 | 92 |
| 398 | 20240627 | 125900 | 1854499270 | 17010 | 17010 | 17010 | 17010 | 1 |
| 399 | 20240627 | 125800 | 1854482260 | 17000 | 17000 | 17000 | 17000 | 99 |
| 400 | 20240627 | 125700 | 1852799260 | 17000 | 16990 | 17000 | 16980 | 57 |
| 401 | 20240627 | 125600 | 1851831370 | 16980 | 16980 | 16980 | 16980 | 0 |
| 402 | 20240627 | 125500 | 1851831370 | 16980 | 16970 | 16980 | 16970 | 201 |
| 403 | 20240627 | 125400 | 1848420390 | 17000 | 17000 | 17000 | 17000 | 20 |
| 404 | 20240627 | 125300 | 1848080390 | 16970 | 16970 | 16970 | 16970 | 0 |
| 405 | 20240627 | 125200 | 1848080390 | 16970 | 16980 | 16980 | 16970 | 224 |
| 406 | 20240627 | 125100 | 1844277770 | 16980 | 16980 | 16980 | 16980 | 272 |
| 407 | 20240627 | 125000 | 1839659210 | 16980 | 17020 | 17020 | 16980 | 47 |
| 408 | 20240627 | 124900 | 1838859750 | 17020 | 17020 | 17020 | 17020 | 2 |
| 409 | 20240627 | 124800 | 1838825710 | 16970 | 16970 | 16970 | 16970 | 0 |
| 410 | 20240627 | 124700 | 1838825710 | 16970 | 17000 | 17000 | 16970 | 400 |
| 411 | 20240627 | 124600 | 1832037680 | 17000 | 16980 | 17000 | 16980 | 920 |
| 412 | 20240627 | 124500 | 1816404360 | 16980 | 16980 | 16980 | 16980 | 11 |
| 413 | 20240627 | 124400 | 1816217580 | 16970 | 16970 | 16970 | 16970 | 38 |
| 414 | 20240627 | 124300 | 1815572720 | 16970 | 16970 | 16970 | 16970 | 116 |
| 415 | 20240627 | 124200 | 1813604200 | 16970 | 16970 | 16970 | 16970 | 9 |
| 416 | 20240627 | 124100 | 1813451470 | 16970 | 16970 | 16970 | 16970 | 81 |
| 417 | 20240627 | 124000 | 1812076900 | 16960 | 16960 | 16960 | 16960 | 110 |
| 418 | 20240627 | 123900 | 1810211300 | 16960 | 16960 | 16960 | 16960 | 0 |
| 419 | 20240627 | 123800 | 1810211300 | 16960 | 16960 | 16960 | 16960 | 528 |
| 420 | 20240627 | 123700 | 1801256420 | 16960 | 16960 | 16960 | 16960 | 0 |
| 421 | 20240627 | 123600 | 1801256420 | 16960 | 16970 | 16970 | 16960 | 15 |
| 422 | 20240627 | 123500 | 1801002000 | 16970 | 16980 | 16980 | 16970 | 36 |
| 423 | 20240627 | 123400 | 1800390980 | 16980 | 16980 | 16980 | 16980 | 10 |
| 424 | 20240627 | 123300 | 1800221180 | 16960 | 16970 | 16970 | 16960 | 45 |
| 425 | 20240627 | 123200 | 1799457820 | 16980 | 16980 | 16980 | 16980 | 51 |
| 426 | 20240627 | 123100 | 1798591840 | 17000 | 16990 | 17000 | 16990 | 22 |
| 427 | 20240627 | 123000 | 1798218000 | 16980 | 16980 | 16980 | 16980 | 1 |
| 428 | 20240627 | 122900 | 1798201020 | 17000 | 17000 | 17000 | 17000 | 0 |
| 429 | 20240627 | 122800 | 1798201020 | 17000 | 16980 | 17000 | 16980 | 94 |
| 430 | 20240627 | 122700 | 1796604700 | 16980 | 16990 | 16990 | 16960 | 264 |
| 431 | 20240627 | 122600 | 1792126410 | 16990 | 16990 | 16990 | 16990 | 200 |
| 432 | 20240627 | 122500 | 1788728410 | 16990 | 16980 | 16990 | 16980 | 18 |
| 433 | 20240627 | 122400 | 1788422640 | 16990 | 16970 | 16990 | 16970 | 742 |
| 434 | 20240627 | 122300 | 1775824620 | 16970 | 16970 | 16970 | 16970 | 22 |
| 435 | 20240627 | 122200 | 1775451280 | 16970 | 16970 | 16970 | 16970 | 235 |
| 436 | 20240627 | 122100 | 1771463330 | 16970 | 16970 | 16970 | 16970 | 41 |
| 437 | 20240627 | 122000 | 1770767560 | 16970 | 16970 | 16970 | 16970 | 26 |
| 438 | 20240627 | 121900 | 1770326340 | 16970 | 16970 | 16970 | 16970 | 511 |
| 439 | 20240627 | 121800 | 1761654670 | 16960 | 16980 | 16980 | 16960 | 246 |
| 440 | 20240627 | 121700 | 1757481680 | 16980 | 16980 | 16980 | 16980 | 11 |
| 441 | 20240627 | 121600 | 1757294900 | 16970 | 16970 | 16980 | 16970 | 830 |
| 442 | 20240627 | 121500 | 1743209520 | 16980 | 16990 | 16990 | 16980 | 591 |
| 443 | 20240627 | 121400 | 1733173810 | 16990 | 16980 | 16990 | 16980 | 254 |
| 444 | 20240627 | 121300 | 1728859550 | 16980 | 16990 | 16990 | 16980 | 634 |
| 445 | 20240627 | 121200 | 1718089030 | 16990 | 16990 | 16990 | 16990 | 6 |
| 446 | 20240627 | 121100 | 1717987090 | 16990 | 16990 | 16990 | 16990 | 6 |
| 447 | 20240627 | 121000 | 1717885150 | 16990 | 16990 | 16990 | 16990 | 0 |
| 448 | 20240627 | 120900 | 1717885150 | 16990 | 17000 | 17000 | 16990 | 2135 |
| 449 | 20240627 | 120800 | 1681610700 | 17000 | 17000 | 17000 | 17000 | 1217 |
| 450 | 20240627 | 120700 | 1660921700 | 17000 | 17000 | 17000 | 17000 | 849 |
| 451 | 20240627 | 120600 | 1646488700 | 17000 | 17000 | 17000 | 17000 | 55 |
| 452 | 20240627 | 120500 | 1645553700 | 17000 | 17000 | 17000 | 17000 | 1 |
| 453 | 20240627 | 120400 | 1645536700 | 17010 | 17010 | 17020 | 17010 | 949 |
| 454 | 20240627 | 120300 | 1629394110 | 17010 | 17020 | 17020 | 17010 | 51 |
| 455 | 20240627 | 120200 | 1628526420 | 17020 | 17020 | 17030 | 17020 | 126 |
| 456 | 20240627 | 120100 | 1626381670 | 17010 | 17010 | 17010 | 17010 | 0 |
| 457 | 20240627 | 120000 | 1626381670 | 17010 | 17010 | 17010 | 17010 | 0 |
| 458 | 20240627 | 115900 | 1626381670 | 17010 | 17020 | 17020 | 17010 | 192 |
| 459 | 20240627 | 115800 | 1623115450 | 17000 | 17000 | 17000 | 17000 | 0 |
| 460 | 20240627 | 115700 | 1623115450 | 17000 | 17010 | 17010 | 17000 | 7 |
| 461 | 20240627 | 115600 | 1622996390 | 17010 | 17010 | 17010 | 17010 | 0 |
| 462 | 20240627 | 115500 | 1622996390 | 17010 | 17010 | 17010 | 17000 | 4 |
| 463 | 20240627 | 115400 | 1622928360 | 17010 | 17010 | 17010 | 17010 | 10 |
| 464 | 20240627 | 115300 | 1622758260 | 17010 | 17000 | 17010 | 17000 | 2 |
| 465 | 20240627 | 115200 | 1622724250 | 17000 | 17010 | 17010 | 17000 | 51 |
| 466 | 20240627 | 115100 | 1621857210 | 17010 | 17030 | 17030 | 17010 | 119 |
| 467 | 20240627 | 115000 | 1619831020 | 17030 | 17020 | 17030 | 17020 | 151 |
| 468 | 20240627 | 114900 | 1617259500 | 17030 | 17020 | 17030 | 17020 | 5 |
| 469 | 20240627 | 114800 | 1617174390 | 17030 | 17030 | 17030 | 17030 | 55 |
| 470 | 20240627 | 114700 | 1616237740 | 17030 | 17030 | 17030 | 17030 | 150 |
| 471 | 20240627 | 114600 | 1613683240 | 17030 | 17030 | 17030 | 17030 | 100 |
| 472 | 20240627 | 114500 | 1611980240 | 17000 | 17000 | 17000 | 17000 | 10 |
| 473 | 20240627 | 114400 | 1611810240 | 17000 | 17000 | 17000 | 17000 | 31 |
| 474 | 20240627 | 114300 | 1611283240 | 17000 | 17000 | 17000 | 17000 | 88 |
| 475 | 20240627 | 114200 | 1609787240 | 17000 | 17000 | 17000 | 17000 | 49 |
| 476 | 20240627 | 114100 | 1608954240 | 17000 | 17000 | 17000 | 17000 | 47 |
| 477 | 20240627 | 114000 | 1608155240 | 16990 | 17000 | 17000 | 16990 | 60 |
| 478 | 20240627 | 113900 | 1607135830 | 17000 | 17000 | 17000 | 17000 | 110 |
| 479 | 20240627 | 113800 | 1605265830 | 16990 | 16990 | 16990 | 16990 | 100 |
| 480 | 20240627 | 113700 | 1603566830 | 16990 | 16990 | 16990 | 16990 | 0 |
| 481 | 20240627 | 113600 | 1603566830 | 16990 | 16990 | 16990 | 16990 | 51 |
| 482 | 20240627 | 113500 | 1602700340 | 16990 | 17000 | 17000 | 16990 | 195 |
| 483 | 20240627 | 113400 | 1599387240 | 17000 | 17000 | 17000 | 17000 | 100 |
| 484 | 20240627 | 113300 | 1597687240 | 17000 | 17000 | 17000 | 17000 | 7 |
| 485 | 20240627 | 113200 | 1597568240 | 17000 | 16990 | 17000 | 16990 | 145 |
| 486 | 20240627 | 113100 | 1595104540 | 16990 | 17000 | 17000 | 16990 | 701 |
| 487 | 20240627 | 113000 | 1583193990 | 16990 | 16990 | 16990 | 16990 | 29 |
| 488 | 20240627 | 112900 | 1582701280 | 16990 | 16990 | 16990 | 16990 | 70 |
| 489 | 20240627 | 112800 | 1581511980 | 17000 | 16990 | 17000 | 16990 | 517 |
| 490 | 20240627 | 112700 | 1572728030 | 16990 | 17000 | 17000 | 16990 | 382 |
| 491 | 20240627 | 112600 | 1566237830 | 17000 | 16990 | 17000 | 16990 | 257 |
| 492 | 20240627 | 112500 | 1561871200 | 16990 | 17000 | 17000 | 16990 | 48 |
| 493 | 20240627 | 112400 | 1561055610 | 17000 | 17000 | 17000 | 17000 | 0 |
| 494 | 20240627 | 112300 | 1561055610 | 17000 | 17000 | 17000 | 17000 | 200 |
| 495 | 20240627 | 112200 | 1557655610 | 16990 | 16990 | 16990 | 16990 | 1 |
| 496 | 20240627 | 112100 | 1557638620 | 17000 | 17000 | 17000 | 17000 | 0 |
| 497 | 20240627 | 112000 | 1557638620 | 17000 | 17000 | 17000 | 17000 | 31 |
| 498 | 20240627 | 111900 | 1557111620 | 17000 | 17020 | 17020 | 17000 | 22 |
| 499 | 20240627 | 111800 | 1556737580 | 16990 | 16990 | 16990 | 16990 | 27 |
| 500 | 20240627 | 111700 | 1556278850 | 16990 | 17000 | 17000 | 16990 | 839 |
| 501 | 20240627 | 111600 | 1542023430 | 17000 | 17000 | 17000 | 17000 | 257 |
| 502 | 20240627 | 111500 | 1537654430 | 17000 | 16990 | 17000 | 16990 | 139 |
| 503 | 20240627 | 111400 | 1535292240 | 16990 | 16990 | 16990 | 16990 | 81 |
| 504 | 20240627 | 111300 | 1533916050 | 17000 | 17000 | 17000 | 17000 | 142 |
| 505 | 20240627 | 111200 | 1531502050 | 17000 | 17010 | 17010 | 17000 | 691 |
| 506 | 20240627 | 111100 | 1519755040 | 17000 | 17000 | 17000 | 17000 | 467 |
| 507 | 20240627 | 111000 | 1511816040 | 17000 | 17000 | 17000 | 17000 | 213 |
| 508 | 20240627 | 110900 | 1508195040 | 16990 | 16980 | 16990 | 16980 | 166 |
| 509 | 20240627 | 110800 | 1505375760 | 17000 | 16980 | 17000 | 16980 | 1324 |
| 510 | 20240627 | 110700 | 1482889440 | 16990 | 17000 | 17000 | 16990 | 257 |
| 511 | 20240627 | 110600 | 1478520810 | 17000 | 17010 | 17010 | 16990 | 4314 |
| 512 | 20240627 | 110500 | 1405187680 | 17020 | 17020 | 17020 | 17020 | 0 |
| 513 | 20240627 | 110400 | 1405187680 | 17020 | 17020 | 17020 | 17020 | 115 |
| 514 | 20240627 | 110300 | 1403230380 | 17020 | 17010 | 17020 | 17010 | 151 |
| 515 | 20240627 | 110200 | 1400661770 | 17010 | 17020 | 17020 | 17010 | 2423 |
| 516 | 20240627 | 110100 | 1359446530 | 17010 | 17020 | 17020 | 17010 | 347 |
| 517 | 20240627 | 110000 | 1353543270 | 17020 | 17020 | 17020 | 17020 | 58 |
| 518 | 20240627 | 105900 | 1352556110 | 17020 | 17020 | 17020 | 17020 | 65 |
| 519 | 20240627 | 105800 | 1351449810 | 17020 | 17010 | 17020 | 17010 | 257 |
| 520 | 20240627 | 105700 | 1347077540 | 17010 | 17020 | 17020 | 17010 | 30 |
| 521 | 20240627 | 105600 | 1346567040 | 17030 | 17020 | 17030 | 17020 | 79 |
| 522 | 20240627 | 105500 | 1345222450 | 17020 | 17020 | 17020 | 17020 | 32 |
| 523 | 20240627 | 105400 | 1344677810 | 17020 | 17020 | 17030 | 17020 | 81 |
| 524 | 20240627 | 105300 | 1343299140 | 17020 | 17020 | 17020 | 17020 | 0 |
| 525 | 20240627 | 105200 | 1343299140 | 17020 | 17020 | 17020 | 17020 | 0 |
| 526 | 20240627 | 105100 | 1343299140 | 17020 | 17020 | 17020 | 17020 | 10 |
| 527 | 20240627 | 105000 | 1343128940 | 17010 | 17040 | 17040 | 17010 | 2377 |
| 528 | 20240627 | 104900 | 1302664310 | 17040 | 17070 | 17070 | 17040 | 1040 |
| 529 | 20240627 | 104800 | 1284926130 | 17080 | 17080 | 17080 | 17080 | 18 |
| 530 | 20240627 | 104700 | 1284618690 | 17080 | 17080 | 17080 | 17080 | 2 |
| 531 | 20240627 | 104600 | 1284584530 | 17080 | 17070 | 17080 | 17070 | 47 |
| 532 | 20240627 | 104500 | 1283782230 | 17070 | 17080 | 17080 | 17070 | 7 |
| 533 | 20240627 | 104400 | 1283662680 | 17070 | 17070 | 17070 | 17070 | 148 |
| 534 | 20240627 | 104300 | 1281136320 | 17070 | 17060 | 17070 | 17060 | 372 |
| 535 | 20240627 | 104200 | 1274786830 | 17070 | 17070 | 17070 | 17070 | 121 |
| 536 | 20240627 | 104100 | 1272721360 | 17070 | 17060 | 17070 | 17060 | 27 |
| 537 | 20240627 | 104000 | 1272260620 | 17060 | 17060 | 17060 | 17060 | 12 |
| 538 | 20240627 | 103900 | 1272055900 | 17060 | 17070 | 17070 | 17060 | 160 |
| 539 | 20240627 | 103800 | 1269325130 | 17070 | 17070 | 17070 | 17070 | 150 |
| 540 | 20240627 | 103700 | 1266764630 | 17070 | 17070 | 17070 | 17070 | 9 |
| 541 | 20240627 | 103600 | 1266611000 | 17070 | 17040 | 17070 | 17040 | 511 |
| 542 | 20240627 | 103500 | 1257895230 | 17040 | 17040 | 17040 | 17040 | 179 |
| 543 | 20240627 | 103400 | 1254845070 | 17040 | 17040 | 17040 | 17040 | 0 |
| 544 | 20240627 | 103300 | 1254845070 | 17040 | 17030 | 17040 | 17030 | 1713 |
| 545 | 20240627 | 103200 | 1225672490 | 17030 | 17030 | 17030 | 17030 | 146 |
| 546 | 20240627 | 103100 | 1223186110 | 17030 | 17030 | 17060 | 17030 | 1385 |
| 547 | 20240627 | 103000 | 1199573530 | 17020 | 17020 | 17020 | 17020 | 1 |
| 548 | 20240627 | 102900 | 1199556510 | 17020 | 17030 | 17030 | 17020 | 552 |
| 549 | 20240627 | 102800 | 1190161460 | 17030 | 17030 | 17030 | 17030 | 164 |
| 550 | 20240627 | 102700 | 1187368540 | 17030 | 17030 | 17030 | 17030 | 35 |
| 551 | 20240627 | 102600 | 1186772490 | 17050 | 17030 | 17050 | 17030 | 180 |
| 552 | 20240627 | 102500 | 1183705070 | 17030 | 17030 | 17030 | 17030 | 321 |
| 553 | 20240627 | 102400 | 1178238440 | 17020 | 17020 | 17020 | 17020 | 30 |
| 554 | 20240627 | 102300 | 1177727840 | 17020 | 17020 | 17020 | 17020 | 80 |
| 555 | 20240627 | 102200 | 1176366240 | 17030 | 17030 | 17030 | 17030 | 110 |
| 556 | 20240627 | 102100 | 1174492940 | 17030 | 17030 | 17030 | 17030 | 170 |
| 557 | 20240627 | 102000 | 1171597840 | 17030 | 17020 | 17030 | 17020 | 230 |
| 558 | 20240627 | 101900 | 1167681940 | 17020 | 17020 | 17020 | 17020 | 161 |
| 559 | 20240627 | 101800 | 1164941720 | 17020 | 17020 | 17020 | 17020 | 0 |
| 560 | 20240627 | 101700 | 1164941720 | 17020 | 17030 | 17030 | 17020 | 101 |
| 561 | 20240627 | 101600 | 1163222690 | 17030 | 17040 | 17040 | 17030 | 238 |
| 562 | 20240627 | 101500 | 1159168810 | 17050 | 17040 | 17050 | 17030 | 116 |
| 563 | 20240627 | 101400 | 1157192680 | 17050 | 17050 | 17050 | 17050 | 7 |
| 564 | 20240627 | 101300 | 1157073330 | 17050 | 17040 | 17050 | 17040 | 40 |
| 565 | 20240627 | 101200 | 1156391720 | 17030 | 17010 | 17040 | 17010 | 398 |
| 566 | 20240627 | 101100 | 1149617720 | 17010 | 17010 | 17010 | 17010 | 357 |
| 567 | 20240627 | 101000 | 1143545150 | 17010 | 17010 | 17010 | 17010 | 70 |
| 568 | 20240627 | 100900 | 1142354450 | 17010 | 17010 | 17010 | 17000 | 1060 |
| 569 | 20240627 | 100800 | 1124332190 | 17010 | 17020 | 17040 | 17000 | 1080 |
| 570 | 20240627 | 100700 | 1105965430 | 17020 | 17020 | 17020 | 17010 | 1079 |
| 571 | 20240627 | 100600 | 1087609240 | 17020 | 17020 | 17020 | 17010 | 382 |
| 572 | 20240627 | 100500 | 1081110910 | 17010 | 17020 | 17020 | 17010 | 1136 |
| 573 | 20240627 | 100400 | 1061782170 | 17020 | 17020 | 17020 | 17020 | 12 |
| 574 | 20240627 | 100300 | 1061577930 | 17020 | 17020 | 17020 | 17020 | 494 |
| 575 | 20240627 | 100200 | 1053170050 | 17020 | 17010 | 17020 | 17010 | 574 |
| 576 | 20240627 | 100100 | 1043405570 | 17020 | 17040 | 17040 | 17020 | 6 |
| 577 | 20240627 | 100000 | 1043303430 | 17000 | 17020 | 17020 | 17000 | 3806 |
| 578 | 20240627 | 095900 | 978559500 | 17020 | 17040 | 17040 | 17020 | 6808 |
| 579 | 20240627 | 095800 | 862647650 | 17040 | 17050 | 17050 | 17040 | 56 |
| 580 | 20240627 | 095700 | 861692860 | 17050 | 17060 | 17060 | 17040 | 225 |
| 581 | 20240627 | 095600 | 857857250 | 17060 | 17060 | 17060 | 17060 | 34 |
| 582 | 20240627 | 095500 | 857277210 | 17040 | 17050 | 17050 | 17040 | 401 |
| 583 | 20240627 | 095400 | 850440420 | 17050 | 17060 | 17060 | 17050 | 151 |
| 584 | 20240627 | 095300 | 847865770 | 17050 | 17060 | 17060 | 17050 | 205 |
| 585 | 20240627 | 095200 | 844368480 | 17060 | 17070 | 17070 | 17060 | 1003 |
| 586 | 20240627 | 095100 | 827255750 | 17070 | 17080 | 17080 | 17070 | 927 |
| 587 | 20240627 | 095000 | 811422730 | 17080 | 17080 | 17100 | 17080 | 142 |
| 588 | 20240627 | 094900 | 808997040 | 17080 | 17090 | 17090 | 17080 | 68 |
| 589 | 20240627 | 094800 | 807835560 | 17090 | 17090 | 17090 | 17080 | 29 |
| 590 | 20240627 | 094700 | 807340130 | 17100 | 17100 | 17100 | 17100 | 21 |
| 591 | 20240627 | 094600 | 806981030 | 17070 | 17100 | 17100 | 17060 | 139 |
| 592 | 20240627 | 094500 | 804607050 | 17100 | 17070 | 17100 | 17060 | 126 |
| 593 | 20240627 | 094400 | 802453240 | 17070 | 17100 | 17100 | 17060 | 984 |
| 594 | 20240627 | 094300 | 785663610 | 17060 | 17060 | 17060 | 17060 | 1 |
| 595 | 20240627 | 094200 | 785646550 | 17060 | 17100 | 17100 | 17060 | 727 |
| 596 | 20240627 | 094100 | 773217790 | 17100 | 17070 | 17100 | 17050 | 2394 |
| 597 | 20240627 | 094000 | 732373260 | 17070 | 17070 | 17070 | 17070 | 313 |
| 598 | 20240627 | 093900 | 727030350 | 17070 | 17100 | 17100 | 17070 | 465 |
| 599 | 20240627 | 093800 | 719081710 | 17080 | 17070 | 17080 | 17070 | 56 |
| 600 | 20240627 | 093700 | 718125600 | 17060 | 17060 | 17060 | 17060 | 162 |
| 601 | 20240627 | 093600 | 715361880 | 17060 | 17080 | 17090 | 17060 | 72 |
| 602 | 20240627 | 093500 | 714132680 | 17090 | 17100 | 17100 | 17090 | 132 |
| 603 | 20240627 | 093400 | 711875680 | 17100 | 17050 | 17100 | 17050 | 207 |
| 604 | 20240627 | 093300 | 708346170 | 17050 | 17070 | 17070 | 17050 | 284 |
| 605 | 20240627 | 093200 | 703501190 | 17070 | 17060 | 17070 | 17060 | 102 |
| 606 | 20240627 | 093100 | 701761050 | 17060 | 17070 | 17070 | 17060 | 20 |
| 607 | 20240627 | 093000 | 701419810 | 17060 | 17060 | 17060 | 17060 | 221 |
| 608 | 20240627 | 092900 | 697649550 | 17060 | 17050 | 17060 | 17050 | 181 |
| 609 | 20240627 | 092800 | 694561740 | 17050 | 17050 | 17060 | 17050 | 1558 |
| 610 | 20240627 | 092700 | 667992610 | 17050 | 17060 | 17060 | 17050 | 120 |
| 611 | 20240627 | 092600 | 665946400 | 17060 | 17060 | 17070 | 17050 | 712 |
| 612 | 20240627 | 092500 | 653803080 | 17060 | 17060 | 17070 | 17060 | 75 |
| 613 | 20240627 | 092400 | 652523560 | 17060 | 17060 | 17060 | 17050 | 2002 |
| 614 | 20240627 | 092300 | 618369450 | 17060 | 17060 | 17060 | 17060 | 136 |
| 615 | 20240627 | 092200 | 616049290 | 17060 | 17150 | 17150 | 17060 | 868 |
| 616 | 20240627 | 092100 | 601228530 | 17150 | 17110 | 17150 | 17070 | 517 |
| 617 | 20240627 | 092000 | 592389790 | 17110 | 17120 | 17160 | 17110 | 241 |
| 618 | 20240627 | 091900 | 588261480 | 17160 | 17150 | 17160 | 17150 | 50 |
| 619 | 20240627 | 091800 | 587403880 | 17150 | 17070 | 17150 | 17070 | 1111 |
| 620 | 20240627 | 091700 | 568383830 | 17070 | 17070 | 17070 | 17070 | 156 |
| 621 | 20240627 | 091600 | 565720910 | 17070 | 17080 | 17080 | 17070 | 1229 |
| 622 | 20240627 | 091500 | 544732280 | 17080 | 17070 | 17080 | 17070 | 365 |
| 623 | 20240627 | 091400 | 538499340 | 17060 | 17060 | 17060 | 17050 | 769 |
| 624 | 20240627 | 091300 | 525380400 | 17050 | 17050 | 17060 | 17050 | 175 |
| 625 | 20240627 | 091200 | 522396550 | 17050 | 17050 | 17050 | 17040 | 643 |
| 626 | 20240627 | 091100 | 511435350 | 17060 | 17060 | 17080 | 17040 | 1329 |
| 627 | 20240627 | 091000 | 488770470 | 17060 | 17080 | 17080 | 17060 | 756 |
| 628 | 20240627 | 090900 | 475863660 | 17080 | 17070 | 17090 | 17050 | 972 |
| 629 | 20240627 | 090800 | 459275070 | 17070 | 17120 | 17120 | 17060 | 1332 |
| 630 | 20240627 | 090700 | 436527000 | 17120 | 17100 | 17180 | 17080 | 1757 |
| 631 | 20240627 | 090600 | 406458570 | 17070 | 17100 | 17110 | 17070 | 1085 |
| 632 | 20240627 | 090500 | 387916060 | 17110 | 17120 | 17120 | 17100 | 2510 |
| 633 | 20240627 | 090400 | 344957020 | 17120 | 17120 | 17190 | 17110 | 293 |
| 634 | 20240627 | 090300 | 339926640 | 17090 | 17080 | 17130 | 17080 | 1534 |
| 635 | 20240627 | 090200 | 313678930 | 17080 | 17070 | 17080 | 17000 | 5813 |
| 636 | 20240627 | 090100 | 214681400 | 17070 | 17080 | 17090 | 17070 | 2726 |
| 637 | 20240627 | 090000 | 168131930 | 17180 | 17170 | 17190 | 17050 | 9687 |