31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240626 | 193900 | 1173838305 | 1573 | 1573 | 1573 | 1573 | 8803 |
| 3 | 20240626 | 193800 | 1173838305 | 1573 | 1573 | 1573 | 1573 | 0 |
| 4 | 20240626 | 193700 | 1173838305 | 1573 | 1573 | 1573 | 1573 | 0 |
| 5 | 20240626 | 193600 | 1173838305 | 1573 | 1573 | 1573 | 1573 | 0 |
| 6 | 20240626 | 193500 | 1173838305 | 1573 | 1573 | 1573 | 1573 | 0 |
| 7 | 20240626 | 193400 | 1173838305 | 1573 | 1573 | 1573 | 1573 | 0 |
| 8 | 20240626 | 193300 | 1173838305 | 1573 | 1573 | 1573 | 1573 | 0 |
| 9 | 20240626 | 193200 | 1173838305 | 1573 | 1573 | 1573 | 1573 | 0 |
| 10 | 20240626 | 193100 | 1173838305 | 1573 | 1573 | 1573 | 1573 | 0 |
| 11 | 20240626 | 193000 | 1173838305 | 1573 | 1573 | 1573 | 1573 | 0 |
| 12 | 20240626 | 192900 | 1173838305 | 1573 | 1573 | 1573 | 1573 | 0 |
| 13 | 20240626 | 192800 | 1173838305 | 1573 | 1573 | 1573 | 1573 | 0 |
| 14 | 20240626 | 192700 | 1173838305 | 1573 | 1573 | 1573 | 1573 | 0 |
| 15 | 20240626 | 192600 | 1173838305 | 1573 | 1573 | 1573 | 1573 | 0 |
| 16 | 20240626 | 192500 | 1173838305 | 1573 | 1573 | 1573 | 1573 | 0 |
| 17 | 20240626 | 192400 | 1173838305 | 1573 | 1573 | 1573 | 1573 | 0 |
| 18 | 20240626 | 192300 | 1173838305 | 1573 | 1573 | 1573 | 1573 | 0 |
| 19 | 20240626 | 192200 | 1173838305 | 1573 | 1573 | 1573 | 1573 | 0 |
| 20 | 20240626 | 192100 | 1173838305 | 1573 | 1573 | 1573 | 1573 | 0 |
| 21 | 20240626 | 192000 | 1173838305 | 1573 | 1573 | 1573 | 1573 | 0 |
| 22 | 20240626 | 191900 | 1173838305 | 1573 | 1573 | 1573 | 1573 | 0 |
| 23 | 20240626 | 191800 | 1173838305 | 1573 | 1573 | 1573 | 1573 | 0 |
| 24 | 20240626 | 191700 | 1173838305 | 1573 | 1573 | 1573 | 1573 | 0 |
| 25 | 20240626 | 191600 | 1173838305 | 1573 | 1573 | 1573 | 1573 | 0 |
| 26 | 20240626 | 191500 | 1173838305 | 1573 | 1573 | 1573 | 1573 | 0 |
| 27 | 20240626 | 191400 | 1173838305 | 1573 | 1573 | 1573 | 1573 | 0 |
| 28 | 20240626 | 191300 | 1173838305 | 1573 | 1573 | 1573 | 1573 | 0 |
| 29 | 20240626 | 191200 | 1173838305 | 1573 | 1573 | 1573 | 1573 | 0 |
| 30 | 20240626 | 191100 | 1173838305 | 1573 | 1573 | 1573 | 1573 | 0 |
| 31 | 20240626 | 191000 | 1173838305 | 1573 | 1573 | 1573 | 1573 | 0 |
| 32 | 20240626 | 190900 | 1173838305 | 1573 | 1573 | 1573 | 1573 | 8803 |
| 33 | 20240626 | 190800 | 1173838305 | 1573 | 1573 | 1573 | 1573 | 0 |
| 34 | 20240626 | 190700 | 1173838305 | 1573 | 1573 | 1573 | 1573 | 0 |
| 35 | 20240626 | 190600 | 1173838305 | 1573 | 1573 | 1573 | 1573 | 0 |
| 36 | 20240626 | 190500 | 1173838305 | 1573 | 1573 | 1573 | 1573 | 0 |
| 37 | 20240626 | 190400 | 1173838305 | 1573 | 1573 | 1573 | 1573 | 0 |
| 38 | 20240626 | 190300 | 1173838305 | 1573 | 1573 | 1573 | 1573 | 0 |
| 39 | 20240626 | 190200 | 1173838305 | 1573 | 1573 | 1573 | 1573 | 0 |
| 40 | 20240626 | 190100 | 1173838305 | 1573 | 1573 | 1573 | 1573 | 0 |
| 41 | 20240626 | 190000 | 1173838305 | 1573 | 1573 | 1573 | 1573 | 0 |
| 42 | 20240626 | 185900 | 1173838305 | 1573 | 1573 | 1573 | 1573 | 0 |
| 43 | 20240626 | 185800 | 1173838305 | 1573 | 1573 | 1573 | 1573 | 0 |
| 44 | 20240626 | 185700 | 1173838305 | 1573 | 1573 | 1573 | 1573 | 0 |
| 45 | 20240626 | 185600 | 1173838305 | 1573 | 1573 | 1573 | 1573 | 0 |
| 46 | 20240626 | 185500 | 1173838305 | 1573 | 1573 | 1573 | 1573 | 0 |
| 47 | 20240626 | 185400 | 1173838305 | 1573 | 1573 | 1573 | 1573 | 0 |
| 48 | 20240626 | 185300 | 1173838305 | 1573 | 1573 | 1573 | 1573 | 0 |
| 49 | 20240626 | 185200 | 1173838305 | 1573 | 1573 | 1573 | 1573 | 0 |
| 50 | 20240626 | 185100 | 1173838305 | 1573 | 1573 | 1573 | 1573 | 0 |
| 51 | 20240626 | 185000 | 1173838305 | 1573 | 1573 | 1573 | 1573 | 0 |
| 52 | 20240626 | 184900 | 1173838305 | 1573 | 1573 | 1573 | 1573 | 0 |
| 53 | 20240626 | 184800 | 1173838305 | 1573 | 1573 | 1573 | 1573 | 0 |
| 54 | 20240626 | 184700 | 1173838305 | 1573 | 1573 | 1573 | 1573 | 0 |
| 55 | 20240626 | 184600 | 1173838305 | 1573 | 1573 | 1573 | 1573 | 0 |
| 56 | 20240626 | 184500 | 1173838305 | 1573 | 1573 | 1573 | 1573 | 0 |
| 57 | 20240626 | 184400 | 1173838305 | 1573 | 1573 | 1573 | 1573 | 0 |
| 58 | 20240626 | 184300 | 1173838305 | 1573 | 1573 | 1573 | 1573 | 0 |
| 59 | 20240626 | 184200 | 1173838305 | 1573 | 1573 | 1573 | 1573 | 0 |
| 60 | 20240626 | 184100 | 1173838305 | 1573 | 1573 | 1573 | 1573 | 0 |
| 61 | 20240626 | 184000 | 1173838305 | 1573 | 1573 | 1573 | 1573 | 0 |
| 62 | 20240626 | 183900 | 1173838305 | 1573 | 1573 | 1573 | 1573 | 8803 |
| 63 | 20240626 | 183800 | 1173838305 | 1573 | 1573 | 1573 | 1573 | 0 |
| 64 | 20240626 | 183700 | 1173838305 | 1573 | 1573 | 1573 | 1573 | 0 |
| 65 | 20240626 | 183600 | 1173838305 | 1573 | 1573 | 1573 | 1573 | 0 |
| 66 | 20240626 | 183500 | 1173838305 | 1573 | 1573 | 1573 | 1573 | 0 |
| 67 | 20240626 | 183400 | 1173838305 | 1573 | 1573 | 1573 | 1573 | 0 |
| 68 | 20240626 | 183300 | 1173838305 | 1573 | 1573 | 1573 | 1573 | 0 |
| 69 | 20240626 | 183200 | 1173838305 | 1573 | 1573 | 1573 | 1573 | 0 |
| 70 | 20240626 | 183100 | 1173838305 | 1573 | 1573 | 1573 | 1573 | 0 |
| 71 | 20240626 | 183000 | 1173838305 | 1573 | 1573 | 1573 | 1573 | 0 |
| 72 | 20240626 | 182900 | 1173838305 | 1573 | 1573 | 1573 | 1573 | 0 |
| 73 | 20240626 | 182800 | 1173838305 | 1573 | 1573 | 1573 | 1573 | 0 |
| 74 | 20240626 | 182700 | 1173838305 | 1573 | 1573 | 1573 | 1573 | 0 |
| 75 | 20240626 | 182600 | 1173838305 | 1573 | 1573 | 1573 | 1573 | 0 |
| 76 | 20240626 | 182500 | 1173838305 | 1573 | 1573 | 1573 | 1573 | 0 |
| 77 | 20240626 | 182400 | 1173838305 | 1573 | 1573 | 1573 | 1573 | 0 |
| 78 | 20240626 | 182300 | 1173838305 | 1573 | 1573 | 1573 | 1573 | 0 |
| 79 | 20240626 | 182200 | 1173838305 | 1573 | 1573 | 1573 | 1573 | 0 |
| 80 | 20240626 | 182100 | 1173838305 | 1573 | 1573 | 1573 | 1573 | 0 |
| 81 | 20240626 | 182000 | 1173838305 | 1573 | 1573 | 1573 | 1573 | 0 |
| 82 | 20240626 | 181900 | 1173838305 | 1573 | 1573 | 1573 | 1573 | 0 |
| 83 | 20240626 | 181800 | 1173838305 | 1573 | 1573 | 1573 | 1573 | 0 |
| 84 | 20240626 | 181700 | 1173838305 | 1573 | 1573 | 1573 | 1573 | 0 |
| 85 | 20240626 | 181600 | 1173838305 | 1573 | 1573 | 1573 | 1573 | 0 |
| 86 | 20240626 | 181500 | 1173838305 | 1573 | 1573 | 1573 | 1573 | 0 |
| 87 | 20240626 | 181400 | 1173838305 | 1573 | 1573 | 1573 | 1573 | 0 |
| 88 | 20240626 | 181300 | 1173838305 | 1573 | 1573 | 1573 | 1573 | 0 |
| 89 | 20240626 | 181200 | 1173838305 | 1573 | 1573 | 1573 | 1573 | 0 |
| 90 | 20240626 | 181100 | 1173838305 | 1573 | 1573 | 1573 | 1573 | 0 |
| 91 | 20240626 | 181000 | 1173838305 | 1573 | 1573 | 1573 | 1573 | 0 |
| 92 | 20240626 | 180900 | 1173838305 | 1573 | 1573 | 1573 | 1573 | 8803 |
| 93 | 20240626 | 180800 | 1173838305 | 1573 | 1573 | 1573 | 1573 | 0 |
| 94 | 20240626 | 180700 | 1173838305 | 1573 | 1573 | 1573 | 1573 | 0 |
| 95 | 20240626 | 180600 | 1173838305 | 1573 | 1573 | 1573 | 1573 | 0 |
| 96 | 20240626 | 180500 | 1173838305 | 1573 | 1573 | 1573 | 1573 | 0 |
| 97 | 20240626 | 180400 | 1173838305 | 1573 | 1573 | 1573 | 1573 | 0 |
| 98 | 20240626 | 180300 | 1173838305 | 1573 | 1573 | 1573 | 1573 | 0 |
| 99 | 20240626 | 180200 | 1173838305 | 1573 | 1573 | 1573 | 1573 | 0 |
| 100 | 20240626 | 180100 | 1173838305 | 1573 | 1573 | 1573 | 1573 | 0 |
| 101 | 20240626 | 180000 | 1173838305 | 1573 | 1573 | 1573 | 1573 | 0 |
| 102 | 20240626 | 175900 | 1173838305 | 1573 | 1573 | 1573 | 1573 | 0 |
| 103 | 20240626 | 175800 | 1173838305 | 1573 | 1573 | 1573 | 1573 | 0 |
| 104 | 20240626 | 175700 | 1173838305 | 1573 | 1573 | 1573 | 1573 | 0 |
| 105 | 20240626 | 175600 | 1173838305 | 1573 | 1573 | 1573 | 1573 | 0 |
| 106 | 20240626 | 175500 | 1173838305 | 1573 | 1573 | 1573 | 1573 | 0 |
| 107 | 20240626 | 175400 | 1173838305 | 1573 | 1573 | 1573 | 1573 | 0 |
| 108 | 20240626 | 175300 | 1173838305 | 1573 | 1573 | 1573 | 1573 | 0 |
| 109 | 20240626 | 175200 | 1173838305 | 1573 | 1573 | 1573 | 1573 | 0 |
| 110 | 20240626 | 175100 | 1173838305 | 1573 | 1573 | 1573 | 1573 | 0 |
| 111 | 20240626 | 175000 | 1173838305 | 1573 | 1573 | 1573 | 1573 | 0 |
| 112 | 20240626 | 174900 | 1173838305 | 1573 | 1573 | 1573 | 1573 | 0 |
| 113 | 20240626 | 174800 | 1173838305 | 1573 | 1573 | 1573 | 1573 | 0 |
| 114 | 20240626 | 174700 | 1173838305 | 1573 | 1573 | 1573 | 1573 | 0 |
| 115 | 20240626 | 174600 | 1173838305 | 1573 | 1573 | 1573 | 1573 | 0 |
| 116 | 20240626 | 174500 | 1173838305 | 1573 | 1573 | 1573 | 1573 | 0 |
| 117 | 20240626 | 174400 | 1173838305 | 1573 | 1573 | 1573 | 1573 | 0 |
| 118 | 20240626 | 174300 | 1173838305 | 1573 | 1573 | 1573 | 1573 | 0 |
| 119 | 20240626 | 174200 | 1173838305 | 1573 | 1573 | 1573 | 1573 | 0 |
| 120 | 20240626 | 174100 | 1173838305 | 1573 | 1573 | 1573 | 1573 | 0 |
| 121 | 20240626 | 174000 | 1173838305 | 1573 | 1573 | 1573 | 1573 | 0 |
| 122 | 20240626 | 173900 | 1173838305 | 1573 | 1573 | 1573 | 1573 | 8803 |
| 123 | 20240626 | 173800 | 1173838305 | 1573 | 1573 | 1573 | 1573 | 0 |
| 124 | 20240626 | 173700 | 1173838305 | 1573 | 1573 | 1573 | 1573 | 0 |
| 125 | 20240626 | 173600 | 1173838305 | 1573 | 1573 | 1573 | 1573 | 0 |
| 126 | 20240626 | 173500 | 1173838305 | 1573 | 1573 | 1573 | 1573 | 0 |
| 127 | 20240626 | 173400 | 1173838305 | 1573 | 1573 | 1573 | 1573 | 0 |
| 128 | 20240626 | 173300 | 1173838305 | 1573 | 1573 | 1573 | 1573 | 0 |
| 129 | 20240626 | 173200 | 1173838305 | 1573 | 1573 | 1573 | 1573 | 0 |
| 130 | 20240626 | 173100 | 1173838305 | 1573 | 1573 | 1573 | 1573 | 0 |
| 131 | 20240626 | 173000 | 1173838305 | 1573 | 1573 | 1573 | 1573 | 0 |
| 132 | 20240626 | 172900 | 1173838305 | 1573 | 1573 | 1573 | 1573 | 0 |
| 133 | 20240626 | 172800 | 1173838305 | 1573 | 1573 | 1573 | 1573 | 0 |
| 134 | 20240626 | 172700 | 1173838305 | 1573 | 1573 | 1573 | 1573 | 0 |
| 135 | 20240626 | 172600 | 1173838305 | 1573 | 1573 | 1573 | 1573 | 0 |
| 136 | 20240626 | 172500 | 1173838305 | 1573 | 1573 | 1573 | 1573 | 0 |
| 137 | 20240626 | 172400 | 1173838305 | 1573 | 1573 | 1573 | 1573 | 0 |
| 138 | 20240626 | 172300 | 1173838305 | 1573 | 1573 | 1573 | 1573 | 0 |
| 139 | 20240626 | 172200 | 1173838305 | 1573 | 1573 | 1573 | 1573 | 0 |
| 140 | 20240626 | 172100 | 1173838305 | 1573 | 1573 | 1573 | 1573 | 0 |
| 141 | 20240626 | 172000 | 1173838305 | 1573 | 1573 | 1573 | 1573 | 0 |
| 142 | 20240626 | 171900 | 1173838305 | 1573 | 1573 | 1573 | 1573 | 0 |
| 143 | 20240626 | 171800 | 1173838305 | 1573 | 1573 | 1573 | 1573 | 0 |
| 144 | 20240626 | 171700 | 1173838305 | 1573 | 1573 | 1573 | 1573 | 0 |
| 145 | 20240626 | 171600 | 1173838305 | 1573 | 1573 | 1573 | 1573 | 0 |
| 146 | 20240626 | 171500 | 1173838305 | 1573 | 1573 | 1573 | 1573 | 0 |
| 147 | 20240626 | 171400 | 1173838305 | 1573 | 1573 | 1573 | 1573 | 0 |
| 148 | 20240626 | 171300 | 1173838305 | 1573 | 1573 | 1573 | 1573 | 0 |
| 149 | 20240626 | 171200 | 1173838305 | 1573 | 1573 | 1573 | 1573 | 0 |
| 150 | 20240626 | 171100 | 1173838305 | 1573 | 1573 | 1573 | 1573 | 0 |
| 151 | 20240626 | 171000 | 1173838305 | 1573 | 1573 | 1573 | 1573 | 0 |
| 152 | 20240626 | 170900 | 1173838305 | 1573 | 1573 | 1573 | 1573 | 8803 |
| 153 | 20240626 | 170800 | 1173838305 | 1573 | 1573 | 1573 | 1573 | 0 |
| 154 | 20240626 | 170700 | 1173838305 | 1573 | 1573 | 1573 | 1573 | 0 |
| 155 | 20240626 | 170600 | 1173838305 | 1573 | 1573 | 1573 | 1573 | 0 |
| 156 | 20240626 | 170500 | 1173838305 | 1573 | 1573 | 1573 | 1573 | 0 |
| 157 | 20240626 | 170400 | 1173838305 | 1573 | 1573 | 1573 | 1573 | 0 |
| 158 | 20240626 | 170300 | 1173838305 | 1573 | 1573 | 1573 | 1573 | 0 |
| 159 | 20240626 | 170200 | 1173838305 | 1573 | 1573 | 1573 | 1573 | 0 |
| 160 | 20240626 | 170100 | 1173838305 | 1573 | 1573 | 1573 | 1573 | 0 |
| 161 | 20240626 | 170000 | 1173838305 | 1573 | 1573 | 1573 | 1573 | 0 |
| 162 | 20240626 | 165900 | 1173838305 | 1573 | 1573 | 1573 | 1573 | 0 |
| 163 | 20240626 | 165800 | 1173838305 | 1573 | 1573 | 1573 | 1573 | 0 |
| 164 | 20240626 | 165700 | 1173838305 | 1573 | 1573 | 1573 | 1573 | 0 |
| 165 | 20240626 | 165600 | 1173838305 | 1573 | 1573 | 1573 | 1573 | 0 |
| 166 | 20240626 | 165500 | 1173838305 | 1573 | 1573 | 1573 | 1573 | 0 |
| 167 | 20240626 | 165400 | 1173838305 | 1573 | 1573 | 1573 | 1573 | 0 |
| 168 | 20240626 | 165300 | 1173838305 | 1573 | 1573 | 1573 | 1573 | 0 |
| 169 | 20240626 | 165200 | 1173838305 | 1573 | 1573 | 1573 | 1573 | 0 |
| 170 | 20240626 | 165100 | 1173838305 | 1573 | 1573 | 1573 | 1573 | 0 |
| 171 | 20240626 | 165000 | 1173838305 | 1573 | 1573 | 1573 | 1573 | 0 |
| 172 | 20240626 | 164900 | 1173838305 | 1573 | 1573 | 1573 | 1573 | 0 |
| 173 | 20240626 | 164800 | 1173838305 | 1573 | 1573 | 1573 | 1573 | 0 |
| 174 | 20240626 | 164700 | 1173838305 | 1573 | 1573 | 1573 | 1573 | 0 |
| 175 | 20240626 | 164600 | 1173838305 | 1573 | 1573 | 1573 | 1573 | 0 |
| 176 | 20240626 | 164500 | 1173838305 | 1573 | 1573 | 1573 | 1573 | 0 |
| 177 | 20240626 | 164400 | 1173838305 | 1573 | 1573 | 1573 | 1573 | 0 |
| 178 | 20240626 | 164300 | 1173838305 | 1573 | 1573 | 1573 | 1573 | 0 |
| 179 | 20240626 | 164200 | 1173838305 | 1573 | 1573 | 1573 | 1573 | 0 |
| 180 | 20240626 | 164100 | 1173838305 | 1573 | 1573 | 1573 | 1573 | 0 |
| 181 | 20240626 | 164000 | 1173838305 | 1573 | 1573 | 1573 | 1573 | 0 |
| 182 | 20240626 | 163900 | 1173838305 | 1573 | 1573 | 1573 | 1573 | 8803 |
| 183 | 20240626 | 163800 | 1173838305 | 1573 | 1573 | 1573 | 1573 | 0 |
| 184 | 20240626 | 163700 | 1173838305 | 1573 | 1573 | 1573 | 1573 | 0 |
| 185 | 20240626 | 163600 | 1173838305 | 1573 | 1573 | 1573 | 1573 | 0 |
| 186 | 20240626 | 163500 | 1173838305 | 1573 | 1573 | 1573 | 1573 | 0 |
| 187 | 20240626 | 163400 | 1173838305 | 1573 | 1573 | 1573 | 1573 | 0 |
| 188 | 20240626 | 163300 | 1173838305 | 1573 | 1573 | 1573 | 1573 | 0 |
| 189 | 20240626 | 163200 | 1173838305 | 1573 | 1573 | 1573 | 1573 | 0 |
| 190 | 20240626 | 163100 | 1173838305 | 1573 | 1573 | 1573 | 1573 | 0 |
| 191 | 20240626 | 163000 | 1173838305 | 1573 | 1573 | 1573 | 1573 | 0 |
| 192 | 20240626 | 162900 | 1173838305 | 1573 | 1573 | 1573 | 1573 | 0 |
| 193 | 20240626 | 162800 | 1173838305 | 1573 | 1573 | 1573 | 1573 | 0 |
| 194 | 20240626 | 162700 | 1173838305 | 1573 | 1573 | 1573 | 1573 | 0 |
| 195 | 20240626 | 162600 | 1173838305 | 1573 | 1573 | 1573 | 1573 | 0 |
| 196 | 20240626 | 162500 | 1173838305 | 1573 | 1573 | 1573 | 1573 | 0 |
| 197 | 20240626 | 162400 | 1173838305 | 1573 | 1573 | 1573 | 1573 | 0 |
| 198 | 20240626 | 162300 | 1173838305 | 1573 | 1573 | 1573 | 1573 | 0 |
| 199 | 20240626 | 162200 | 1173838305 | 1573 | 1573 | 1573 | 1573 | 0 |
| 200 | 20240626 | 162100 | 1173838305 | 1573 | 1573 | 1573 | 1573 | 0 |
| 201 | 20240626 | 162000 | 1173838305 | 1573 | 1573 | 1573 | 1573 | 0 |
| 202 | 20240626 | 161900 | 1173838305 | 1573 | 1573 | 1573 | 1573 | 0 |
| 203 | 20240626 | 161800 | 1173838305 | 1573 | 1573 | 1573 | 1573 | 0 |
| 204 | 20240626 | 161700 | 1173838305 | 1573 | 1573 | 1573 | 1573 | 0 |
| 205 | 20240626 | 161600 | 1173838305 | 1573 | 1573 | 1573 | 1573 | 0 |
| 206 | 20240626 | 161500 | 1173838305 | 1573 | 1573 | 1573 | 1573 | 0 |
| 207 | 20240626 | 161400 | 1173838305 | 1573 | 1573 | 1573 | 1573 | 0 |
| 208 | 20240626 | 161300 | 1173838305 | 1573 | 1573 | 1573 | 1573 | 0 |
| 209 | 20240626 | 161200 | 1173838305 | 1573 | 1573 | 1573 | 1573 | 0 |
| 210 | 20240626 | 161100 | 1173838305 | 1573 | 1573 | 1573 | 1573 | 0 |
| 211 | 20240626 | 161000 | 1173838305 | 1573 | 1573 | 1573 | 1573 | 0 |
| 212 | 20240626 | 160900 | 1173838305 | 1573 | 1573 | 1573 | 1573 | 8803 |
| 213 | 20240626 | 160800 | 1173838305 | 1573 | 1573 | 1573 | 1573 | 0 |
| 214 | 20240626 | 160700 | 1173838305 | 1573 | 1573 | 1573 | 1573 | 0 |
| 215 | 20240626 | 160600 | 1173838305 | 1573 | 1573 | 1573 | 1573 | 0 |
| 216 | 20240626 | 160500 | 1173838305 | 1573 | 1573 | 1573 | 1573 | 0 |
| 217 | 20240626 | 160400 | 1173838305 | 1573 | 1573 | 1573 | 1573 | 0 |
| 218 | 20240626 | 160300 | 1173838305 | 1573 | 1573 | 1573 | 1573 | 0 |
| 219 | 20240626 | 160200 | 1173838305 | 1573 | 1573 | 1573 | 1573 | 0 |
| 220 | 20240626 | 160100 | 1173838305 | 1573 | 1573 | 1573 | 1573 | 0 |
| 221 | 20240626 | 160000 | 1173838305 | 1573 | 1573 | 1573 | 1573 | 0 |
| 222 | 20240626 | 155900 | 1173838305 | 1573 | 1573 | 1573 | 1573 | 0 |
| 223 | 20240626 | 155800 | 1173838305 | 1573 | 1573 | 1573 | 1573 | 0 |
| 224 | 20240626 | 155700 | 1173838305 | 1573 | 1573 | 1573 | 1573 | 0 |
| 225 | 20240626 | 155600 | 1173838305 | 1573 | 1573 | 1573 | 1573 | 0 |
| 226 | 20240626 | 155500 | 1173838305 | 1573 | 1573 | 1573 | 1573 | 0 |
| 227 | 20240626 | 155400 | 1173838305 | 1573 | 1573 | 1573 | 1573 | 0 |
| 228 | 20240626 | 155300 | 1173838305 | 1573 | 1573 | 1573 | 1573 | 0 |
| 229 | 20240626 | 155200 | 1173838305 | 1573 | 1573 | 1573 | 1573 | 0 |
| 230 | 20240626 | 155100 | 1173838305 | 1573 | 1573 | 1573 | 1573 | 0 |
| 231 | 20240626 | 155000 | 1173838305 | 1573 | 1573 | 1573 | 1573 | 0 |
| 232 | 20240626 | 154900 | 1173838305 | 1573 | 1573 | 1573 | 1573 | 0 |
| 233 | 20240626 | 154800 | 1173838305 | 1573 | 1573 | 1573 | 1573 | 0 |
| 234 | 20240626 | 154700 | 1173838305 | 1573 | 1573 | 1573 | 1573 | 0 |
| 235 | 20240626 | 154600 | 1173838305 | 1573 | 1573 | 1573 | 1573 | 0 |
| 236 | 20240626 | 154500 | 1173838305 | 1573 | 1573 | 1573 | 1573 | 0 |
| 237 | 20240626 | 154400 | 1173838305 | 1573 | 1573 | 1573 | 1573 | 0 |
| 238 | 20240626 | 154300 | 1173838305 | 1573 | 1573 | 1573 | 1573 | 0 |
| 239 | 20240626 | 154200 | 1173838305 | 1573 | 1573 | 1573 | 1573 | 0 |
| 240 | 20240626 | 154100 | 1173838305 | 1573 | 1573 | 1573 | 1573 | 0 |
| 241 | 20240626 | 154000 | 1173838305 | 1573 | 1573 | 1573 | 1573 | 0 |
| 242 | 20240626 | 153900 | 1173838305 | 1573 | 1573 | 1573 | 1573 | 8803 |
| 243 | 20240626 | 153800 | 1173838305 | 1573 | 1573 | 1573 | 1573 | 0 |
| 244 | 20240626 | 153700 | 1173838305 | 1573 | 1573 | 1573 | 1573 | 0 |
| 245 | 20240626 | 153600 | 1173838305 | 1573 | 1573 | 1573 | 1573 | 0 |
| 246 | 20240626 | 153500 | 1173838305 | 1573 | 1573 | 1573 | 1573 | 0 |
| 247 | 20240626 | 153400 | 1173838305 | 1573 | 1573 | 1573 | 1573 | 0 |
| 248 | 20240626 | 153300 | 1173838305 | 1573 | 1573 | 1573 | 1573 | 0 |
| 249 | 20240626 | 153200 | 1173838305 | 1573 | 1573 | 1573 | 1573 | 0 |
| 250 | 20240626 | 153100 | 1173838305 | 1573 | 1573 | 1573 | 1573 | 0 |
| 251 | 20240626 | 153000 | 1173838305 | 1573 | 1573 | 1573 | 1573 | 8803 |
| 252 | 20240626 | 152900 | 1159991186 | 1573 | 1573 | 1573 | 1573 | 0 |
| 253 | 20240626 | 152800 | 1159991186 | 1573 | 1573 | 1573 | 1573 | 0 |
| 254 | 20240626 | 152700 | 1159991186 | 1573 | 1573 | 1573 | 1573 | 0 |
| 255 | 20240626 | 152600 | 1159991186 | 1573 | 1573 | 1573 | 1573 | 0 |
| 256 | 20240626 | 152500 | 1159991186 | 1573 | 1573 | 1573 | 1573 | 0 |
| 257 | 20240626 | 152400 | 1159991186 | 1573 | 1573 | 1573 | 1573 | 0 |
| 258 | 20240626 | 152300 | 1159991186 | 1573 | 1573 | 1573 | 1573 | 0 |
| 259 | 20240626 | 152200 | 1159991186 | 1573 | 1573 | 1573 | 1573 | 0 |
| 260 | 20240626 | 152100 | 1159991186 | 1573 | 1573 | 1573 | 1573 | 0 |
| 261 | 20240626 | 152000 | 1159991186 | 1573 | 1573 | 1573 | 1573 | 0 |
| 262 | 20240626 | 151900 | 1159991186 | 1573 | 1574 | 1574 | 1567 | 3109 |
| 263 | 20240626 | 151800 | 1155115241 | 1574 | 1575 | 1575 | 1574 | 222 |
| 264 | 20240626 | 151700 | 1154765626 | 1574 | 1574 | 1574 | 1574 | 901 |
| 265 | 20240626 | 151600 | 1153347452 | 1568 | 1568 | 1568 | 1568 | 880 |
| 266 | 20240626 | 151500 | 1151967612 | 1568 | 1568 | 1569 | 1567 | 3358 |
| 267 | 20240626 | 151400 | 1146702564 | 1568 | 1570 | 1570 | 1568 | 6407 |
| 268 | 20240626 | 151300 | 1136654204 | 1570 | 1574 | 1574 | 1570 | 19041 |
| 269 | 20240626 | 151200 | 1106737864 | 1574 | 1574 | 1574 | 1574 | 800 |
| 270 | 20240626 | 151100 | 1105478664 | 1574 | 1575 | 1575 | 1574 | 516 |
| 271 | 20240626 | 151000 | 1104666064 | 1575 | 1575 | 1575 | 1575 | 799 |
| 272 | 20240626 | 150900 | 1103407639 | 1575 | 1573 | 1575 | 1572 | 2387 |
| 273 | 20240626 | 150800 | 1099650621 | 1573 | 1573 | 1576 | 1572 | 2567 |
| 274 | 20240626 | 150700 | 1095608983 | 1573 | 1573 | 1573 | 1573 | 183 |
| 275 | 20240626 | 150600 | 1095321124 | 1576 | 1573 | 1576 | 1572 | 4636 |
| 276 | 20240626 | 150500 | 1088031108 | 1573 | 1573 | 1574 | 1573 | 803 |
| 277 | 20240626 | 150400 | 1086767964 | 1576 | 1576 | 1576 | 1576 | 2 |
| 278 | 20240626 | 150300 | 1086764812 | 1572 | 1572 | 1572 | 1572 | 330 |
| 279 | 20240626 | 150200 | 1086246052 | 1572 | 1572 | 1572 | 1572 | 202 |
| 280 | 20240626 | 150100 | 1085928508 | 1572 | 1577 | 1577 | 1572 | 145 |
| 281 | 20240626 | 150000 | 1085700093 | 1577 | 1577 | 1577 | 1572 | 1061 |
| 282 | 20240626 | 145900 | 1084031483 | 1577 | 1577 | 1577 | 1577 | 530 |
| 283 | 20240626 | 145800 | 1083195673 | 1577 | 1575 | 1577 | 1575 | 703 |
| 284 | 20240626 | 145700 | 1082087704 | 1575 | 1572 | 1575 | 1571 | 3211 |
| 285 | 20240626 | 145600 | 1077040298 | 1572 | 1573 | 1574 | 1572 | 1962 |
| 286 | 20240626 | 145500 | 1073955600 | 1573 | 1574 | 1574 | 1573 | 3843 |
| 287 | 20240626 | 145400 | 1067909529 | 1574 | 1574 | 1574 | 1573 | 1089 |
| 288 | 20240626 | 145300 | 1066195943 | 1574 | 1574 | 1574 | 1574 | 699 |
| 289 | 20240626 | 145200 | 1065095717 | 1574 | 1575 | 1575 | 1574 | 1242 |
| 290 | 20240626 | 145100 | 1063140573 | 1575 | 1575 | 1575 | 1575 | 104 |
| 291 | 20240626 | 145000 | 1062976773 | 1575 | 1575 | 1575 | 1575 | 0 |
| 292 | 20240626 | 144900 | 1062976773 | 1575 | 1574 | 1575 | 1574 | 209 |
| 293 | 20240626 | 144800 | 1062647800 | 1574 | 1573 | 1574 | 1573 | 414 |
| 294 | 20240626 | 144700 | 1061996565 | 1574 | 1574 | 1574 | 1574 | 0 |
| 295 | 20240626 | 144600 | 1061996565 | 1574 | 1573 | 1574 | 1573 | 1406 |
| 296 | 20240626 | 144500 | 1059784926 | 1573 | 1573 | 1573 | 1573 | 50 |
| 297 | 20240626 | 144400 | 1059706276 | 1573 | 1575 | 1575 | 1573 | 1609 |
| 298 | 20240626 | 144300 | 1057174918 | 1575 | 1579 | 1579 | 1575 | 102 |
| 299 | 20240626 | 144200 | 1057014260 | 1575 | 1578 | 1578 | 1575 | 72 |
| 300 | 20240626 | 144100 | 1056900749 | 1578 | 1579 | 1579 | 1578 | 5119 |
| 301 | 20240626 | 144000 | 1048822917 | 1579 | 1579 | 1579 | 1578 | 197 |
| 302 | 20240626 | 143900 | 1048512049 | 1579 | 1579 | 1579 | 1579 | 5 |
| 303 | 20240626 | 143800 | 1048504154 | 1579 | 1579 | 1579 | 1579 | 32 |
| 304 | 20240626 | 143700 | 1048453626 | 1579 | 1580 | 1580 | 1579 | 3 |
| 305 | 20240626 | 143600 | 1048448887 | 1580 | 1580 | 1580 | 1580 | 100 |
| 306 | 20240626 | 143500 | 1048290887 | 1580 | 1580 | 1580 | 1580 | 21 |
| 307 | 20240626 | 143400 | 1048257707 | 1580 | 1580 | 1580 | 1580 | 1 |
| 308 | 20240626 | 143300 | 1048256127 | 1580 | 1579 | 1580 | 1579 | 582 |
| 309 | 20240626 | 143200 | 1047336988 | 1580 | 1579 | 1580 | 1579 | 133 |
| 310 | 20240626 | 143100 | 1047126855 | 1579 | 1579 | 1579 | 1579 | 218 |
| 311 | 20240626 | 143000 | 1046782633 | 1579 | 1578 | 1579 | 1578 | 680 |
| 312 | 20240626 | 142900 | 1045709315 | 1573 | 1573 | 1573 | 1573 | 0 |
| 313 | 20240626 | 142800 | 1045709315 | 1573 | 1579 | 1579 | 1573 | 1501 |
| 314 | 20240626 | 142700 | 1043348236 | 1574 | 1575 | 1575 | 1574 | 416 |
| 315 | 20240626 | 142600 | 1042693451 | 1578 | 1579 | 1579 | 1578 | 5 |
| 316 | 20240626 | 142500 | 1042685559 | 1579 | 1579 | 1579 | 1579 | 0 |
| 317 | 20240626 | 142400 | 1042685559 | 1579 | 1580 | 1580 | 1573 | 204 |
| 318 | 20240626 | 142300 | 1042364640 | 1573 | 1574 | 1574 | 1573 | 3659 |
| 319 | 20240626 | 142200 | 1036607964 | 1574 | 1580 | 1580 | 1574 | 212 |
| 320 | 20240626 | 142100 | 1036274269 | 1580 | 1580 | 1580 | 1580 | 1 |
| 321 | 20240626 | 142000 | 1036272689 | 1581 | 1580 | 1581 | 1580 | 4 |
| 322 | 20240626 | 141900 | 1036266367 | 1580 | 1575 | 1582 | 1574 | 2764 |
| 323 | 20240626 | 141800 | 1031913991 | 1586 | 1586 | 1586 | 1586 | 1 |
| 324 | 20240626 | 141700 | 1031912405 | 1574 | 1588 | 1588 | 1574 | 3 |
| 325 | 20240626 | 141600 | 1031907655 | 1589 | 1575 | 1589 | 1575 | 2394 |
| 326 | 20240626 | 141500 | 1028111439 | 1575 | 1575 | 1578 | 1575 | 3343 |
| 327 | 20240626 | 141400 | 1022846066 | 1575 | 1575 | 1575 | 1572 | 29 |
| 328 | 20240626 | 141300 | 1022800457 | 1571 | 1575 | 1575 | 1571 | 15 |
| 329 | 20240626 | 141200 | 1022776844 | 1575 | 1571 | 1575 | 1571 | 110 |
| 330 | 20240626 | 141100 | 1022603730 | 1571 | 1575 | 1575 | 1571 | 2351 |
| 331 | 20240626 | 141000 | 1018910156 | 1575 | 1575 | 1576 | 1571 | 4225 |
| 332 | 20240626 | 140900 | 1012257774 | 1575 | 1575 | 1575 | 1575 | 1764 |
| 333 | 20240626 | 140800 | 1009479474 | 1575 | 1576 | 1576 | 1574 | 455 |
| 334 | 20240626 | 140700 | 1008762846 | 1576 | 1577 | 1577 | 1574 | 6940 |
| 335 | 20240626 | 140600 | 997829152 | 1578 | 1579 | 1579 | 1578 | 4905 |
| 336 | 20240626 | 140500 | 990088656 | 1579 | 1580 | 1580 | 1579 | 1728 |
| 337 | 20240626 | 140400 | 987360027 | 1583 | 1583 | 1583 | 1583 | 0 |
| 338 | 20240626 | 140300 | 987360027 | 1583 | 1583 | 1583 | 1583 | 1 |
| 339 | 20240626 | 140200 | 987358444 | 1578 | 1578 | 1578 | 1578 | 0 |
| 340 | 20240626 | 140100 | 987358444 | 1578 | 1580 | 1580 | 1578 | 4028 |
| 341 | 20240626 | 140000 | 980997762 | 1579 | 1579 | 1579 | 1579 | 0 |
| 342 | 20240626 | 135900 | 980997762 | 1579 | 1579 | 1579 | 1579 | 0 |
| 343 | 20240626 | 135800 | 980997762 | 1579 | 1583 | 1583 | 1579 | 21 |
| 344 | 20240626 | 135700 | 980964599 | 1579 | 1583 | 1583 | 1579 | 4045 |
| 345 | 20240626 | 135600 | 974573464 | 1583 | 1584 | 1584 | 1583 | 165 |
| 346 | 20240626 | 135500 | 974312114 | 1586 | 1586 | 1586 | 1586 | 0 |
| 347 | 20240626 | 135400 | 974312114 | 1586 | 1586 | 1586 | 1586 | 2626 |
| 348 | 20240626 | 135300 | 970147278 | 1586 | 1586 | 1586 | 1586 | 520 |
| 349 | 20240626 | 135200 | 969322558 | 1586 | 1586 | 1586 | 1586 | 5 |
| 350 | 20240626 | 135100 | 969314628 | 1586 | 1587 | 1587 | 1586 | 449 |
| 351 | 20240626 | 135000 | 968602509 | 1587 | 1587 | 1587 | 1587 | 250 |
| 352 | 20240626 | 134900 | 968205759 | 1587 | 1587 | 1588 | 1587 | 8534 |
| 353 | 20240626 | 134800 | 954662300 | 1587 | 1587 | 1587 | 1587 | 412 |
| 354 | 20240626 | 134700 | 954008456 | 1587 | 1587 | 1587 | 1587 | 343 |
| 355 | 20240626 | 134600 | 953464115 | 1587 | 1580 | 1587 | 1579 | 1771 |
| 356 | 20240626 | 134500 | 950666881 | 1580 | 1587 | 1587 | 1580 | 99 |
| 357 | 20240626 | 134400 | 950510454 | 1579 | 1587 | 1587 | 1579 | 2021 |
| 358 | 20240626 | 134300 | 947317164 | 1587 | 1587 | 1587 | 1587 | 0 |
| 359 | 20240626 | 134200 | 947317164 | 1587 | 1586 | 1587 | 1579 | 15545 |
| 360 | 20240626 | 134100 | 922731054 | 1586 | 1586 | 1586 | 1586 | 1791 |
| 361 | 20240626 | 134000 | 919890528 | 1586 | 1586 | 1586 | 1586 | 1 |
| 362 | 20240626 | 133900 | 919888942 | 1584 | 1585 | 1585 | 1584 | 1784 |
| 363 | 20240626 | 133800 | 917062986 | 1584 | 1584 | 1584 | 1584 | 0 |
| 364 | 20240626 | 133700 | 917062986 | 1584 | 1584 | 1584 | 1584 | 1194 |
| 365 | 20240626 | 133600 | 915171690 | 1584 | 1582 | 1584 | 1582 | 829 |
| 366 | 20240626 | 133500 | 913858600 | 1582 | 1582 | 1582 | 1582 | 835 |
| 367 | 20240626 | 133400 | 912537630 | 1585 | 1585 | 1585 | 1585 | 1 |
| 368 | 20240626 | 133300 | 912536045 | 1581 | 1582 | 1582 | 1581 | 204 |
| 369 | 20240626 | 133200 | 912213518 | 1581 | 1581 | 1581 | 1581 | 0 |
| 370 | 20240626 | 133100 | 912213518 | 1581 | 1581 | 1581 | 1581 | 446 |
| 371 | 20240626 | 133000 | 911508392 | 1586 | 1581 | 1586 | 1581 | 44 |
| 372 | 20240626 | 132900 | 911438783 | 1581 | 1581 | 1581 | 1581 | 9 |
| 373 | 20240626 | 132800 | 911424554 | 1581 | 1581 | 1581 | 1581 | 1 |
| 374 | 20240626 | 132700 | 911422973 | 1581 | 1581 | 1581 | 1581 | 1 |
| 375 | 20240626 | 132600 | 911421392 | 1580 | 1580 | 1580 | 1580 | 0 |
| 376 | 20240626 | 132500 | 911421392 | 1580 | 1580 | 1580 | 1580 | 11 |
| 377 | 20240626 | 132400 | 911404012 | 1586 | 1580 | 1586 | 1580 | 755 |
| 378 | 20240626 | 132300 | 910211094 | 1581 | 1581 | 1581 | 1581 | 0 |
| 379 | 20240626 | 132200 | 910211094 | 1581 | 1581 | 1581 | 1581 | 2353 |
| 380 | 20240626 | 132100 | 906491001 | 1581 | 1583 | 1583 | 1581 | 36479 |
| 381 | 20240626 | 132000 | 848810012 | 1583 | 1584 | 1584 | 1583 | 3587 |
| 382 | 20240626 | 131900 | 843131290 | 1584 | 1584 | 1584 | 1584 | 143 |
| 383 | 20240626 | 131800 | 842904778 | 1584 | 1586 | 1586 | 1584 | 500 |
| 384 | 20240626 | 131700 | 842112572 | 1586 | 1586 | 1586 | 1586 | 100 |
| 385 | 20240626 | 131600 | 841953972 | 1587 | 1585 | 1587 | 1585 | 778 |
| 386 | 20240626 | 131500 | 840719300 | 1585 | 1585 | 1585 | 1585 | 342 |
| 387 | 20240626 | 131400 | 840177230 | 1585 | 1585 | 1585 | 1585 | 0 |
| 388 | 20240626 | 131300 | 840177230 | 1585 | 1585 | 1585 | 1585 | 1 |
| 389 | 20240626 | 131200 | 840175645 | 1585 | 1585 | 1585 | 1585 | 12 |
| 390 | 20240626 | 131100 | 840156625 | 1584 | 1585 | 1585 | 1584 | 561 |
| 391 | 20240626 | 131000 | 839267999 | 1584 | 1584 | 1584 | 1584 | 200 |
| 392 | 20240626 | 130900 | 838951199 | 1585 | 1585 | 1585 | 1585 | 22 |
| 393 | 20240626 | 130800 | 838916329 | 1585 | 1585 | 1585 | 1585 | 621 |
| 394 | 20240626 | 130700 | 837932044 | 1585 | 1585 | 1585 | 1585 | 621 |
| 395 | 20240626 | 130600 | 836947759 | 1585 | 1586 | 1586 | 1583 | 508 |
| 396 | 20240626 | 130500 | 836142971 | 1587 | 1587 | 1587 | 1587 | 30 |
| 397 | 20240626 | 130400 | 836095361 | 1587 | 1587 | 1587 | 1587 | 7 |
| 398 | 20240626 | 130300 | 836084252 | 1587 | 1587 | 1587 | 1587 | 296 |
| 399 | 20240626 | 130200 | 835614500 | 1587 | 1587 | 1587 | 1587 | 0 |
| 400 | 20240626 | 130100 | 835614500 | 1587 | 1587 | 1587 | 1587 | 5 |
| 401 | 20240626 | 130000 | 835606565 | 1583 | 1583 | 1583 | 1583 | 0 |
| 402 | 20240626 | 125900 | 835606565 | 1583 | 1584 | 1584 | 1583 | 369 |
| 403 | 20240626 | 125800 | 835022169 | 1584 | 1583 | 1584 | 1583 | 1831 |
| 404 | 20240626 | 125700 | 832122865 | 1583 | 1583 | 1583 | 1583 | 0 |
| 405 | 20240626 | 125600 | 832122865 | 1583 | 1587 | 1587 | 1583 | 6301 |
| 406 | 20240626 | 125500 | 822144030 | 1584 | 1584 | 1584 | 1584 | 115 |
| 407 | 20240626 | 125400 | 821961870 | 1584 | 1584 | 1584 | 1584 | 0 |
| 408 | 20240626 | 125300 | 821961870 | 1584 | 1584 | 1584 | 1584 | 701 |
| 409 | 20240626 | 125200 | 820851486 | 1586 | 1586 | 1586 | 1586 | 99 |
| 410 | 20240626 | 125100 | 820694472 | 1588 | 1590 | 1590 | 1588 | 174 |
| 411 | 20240626 | 125000 | 820418096 | 1588 | 1588 | 1588 | 1588 | 3010 |
| 412 | 20240626 | 124900 | 815638216 | 1589 | 1589 | 1589 | 1589 | 2200 |
| 413 | 20240626 | 124800 | 812142416 | 1590 | 1590 | 1590 | 1590 | 390 |
| 414 | 20240626 | 124700 | 811522316 | 1590 | 1588 | 1590 | 1588 | 2294 |
| 415 | 20240626 | 124600 | 807878746 | 1583 | 1583 | 1583 | 1583 | 0 |
| 416 | 20240626 | 124500 | 807878746 | 1583 | 1583 | 1583 | 1583 | 5 |
| 417 | 20240626 | 124400 | 807870831 | 1582 | 1582 | 1582 | 1582 | 0 |
| 418 | 20240626 | 124300 | 807870831 | 1582 | 1582 | 1582 | 1582 | 0 |
| 419 | 20240626 | 124200 | 807870831 | 1582 | 1582 | 1582 | 1582 | 0 |
| 420 | 20240626 | 124100 | 807870831 | 1582 | 1582 | 1582 | 1582 | 0 |
| 421 | 20240626 | 124000 | 807870831 | 1582 | 1588 | 1588 | 1582 | 5110 |
| 422 | 20240626 | 123900 | 799780834 | 1588 | 1590 | 1590 | 1588 | 103 |
| 423 | 20240626 | 123800 | 799617067 | 1590 | 1584 | 1590 | 1584 | 207 |
| 424 | 20240626 | 123700 | 799289137 | 1584 | 1584 | 1584 | 1584 | 200 |
| 425 | 20240626 | 123600 | 798972337 | 1584 | 1584 | 1584 | 1584 | 0 |
| 426 | 20240626 | 123500 | 798972337 | 1584 | 1590 | 1590 | 1584 | 2 |
| 427 | 20240626 | 123400 | 798969163 | 1584 | 1587 | 1587 | 1584 | 2683 |
| 428 | 20240626 | 123300 | 794716726 | 1590 | 1590 | 1590 | 1590 | 30 |
| 429 | 20240626 | 123200 | 794669026 | 1590 | 1590 | 1590 | 1590 | 20 |
| 430 | 20240626 | 123100 | 794637226 | 1591 | 1590 | 1591 | 1590 | 565 |
| 431 | 20240626 | 123000 | 793738875 | 1591 | 1591 | 1591 | 1591 | 1 |
| 432 | 20240626 | 122900 | 793737284 | 1591 | 1591 | 1591 | 1591 | 169 |
| 433 | 20240626 | 122800 | 793468405 | 1591 | 1591 | 1591 | 1591 | 0 |
| 434 | 20240626 | 122700 | 793468405 | 1591 | 1591 | 1591 | 1591 | 0 |
| 435 | 20240626 | 122600 | 793468405 | 1591 | 1587 | 1591 | 1587 | 265 |
| 436 | 20240626 | 122500 | 793047846 | 1587 | 1590 | 1590 | 1587 | 576 |
| 437 | 20240626 | 122400 | 792133714 | 1590 | 1593 | 1593 | 1590 | 103 |
| 438 | 20240626 | 122300 | 791969935 | 1593 | 1590 | 1593 | 1590 | 380 |
| 439 | 20240626 | 122200 | 791365675 | 1587 | 1590 | 1590 | 1587 | 8818 |
| 440 | 20240626 | 122100 | 777368269 | 1593 | 1593 | 1593 | 1593 | 4 |
| 441 | 20240626 | 122000 | 777361897 | 1594 | 1593 | 1594 | 1593 | 100 |
| 442 | 20240626 | 121900 | 777202547 | 1594 | 1594 | 1594 | 1594 | 31 |
| 443 | 20240626 | 121800 | 777153133 | 1590 | 1590 | 1590 | 1590 | 1094 |
| 444 | 20240626 | 121700 | 775413673 | 1590 | 1593 | 1594 | 1590 | 76 |
| 445 | 20240626 | 121600 | 775292615 | 1594 | 1592 | 1594 | 1592 | 72 |
| 446 | 20240626 | 121500 | 775177951 | 1593 | 1593 | 1593 | 1593 | 0 |
| 447 | 20240626 | 121400 | 775177951 | 1593 | 1588 | 1593 | 1588 | 1251 |
| 448 | 20240626 | 121300 | 773185713 | 1588 | 1583 | 1588 | 1583 | 2647 |
| 449 | 20240626 | 121200 | 768985852 | 1583 | 1583 | 1583 | 1583 | 0 |
| 450 | 20240626 | 121100 | 768985852 | 1583 | 1583 | 1583 | 1583 | 7 |
| 451 | 20240626 | 121000 | 768974771 | 1582 | 1582 | 1582 | 1582 | 0 |
| 452 | 20240626 | 120900 | 768974771 | 1582 | 1583 | 1583 | 1582 | 186 |
| 453 | 20240626 | 120800 | 768680483 | 1583 | 1582 | 1583 | 1582 | 276 |
| 454 | 20240626 | 120700 | 768243586 | 1586 | 1582 | 1586 | 1582 | 3 |
| 455 | 20240626 | 120600 | 768238836 | 1587 | 1581 | 1587 | 1580 | 1407 |
| 456 | 20240626 | 120500 | 766014427 | 1581 | 1581 | 1581 | 1581 | 15 |
| 457 | 20240626 | 120400 | 765990712 | 1581 | 1581 | 1581 | 1581 | 112 |
| 458 | 20240626 | 120300 | 765813640 | 1581 | 1581 | 1581 | 1581 | 938 |
| 459 | 20240626 | 120200 | 764330662 | 1581 | 1581 | 1581 | 1581 | 55 |
| 460 | 20240626 | 120100 | 764243707 | 1581 | 1580 | 1581 | 1580 | 569 |
| 461 | 20240626 | 120000 | 763344219 | 1580 | 1581 | 1581 | 1580 | 950 |
| 462 | 20240626 | 115900 | 761842714 | 1581 | 1582 | 1582 | 1581 | 1877 |
| 463 | 20240626 | 115800 | 758875071 | 1582 | 1582 | 1582 | 1582 | 0 |
| 464 | 20240626 | 115700 | 758875071 | 1582 | 1582 | 1582 | 1582 | 948 |
| 465 | 20240626 | 115600 | 757375335 | 1582 | 1582 | 1582 | 1582 | 1229 |
| 466 | 20240626 | 115500 | 755431057 | 1582 | 1582 | 1582 | 1582 | 342 |
| 467 | 20240626 | 115400 | 754890013 | 1581 | 1581 | 1581 | 1581 | 0 |
| 468 | 20240626 | 115300 | 754890013 | 1581 | 1588 | 1588 | 1581 | 2247 |
| 469 | 20240626 | 115200 | 751334971 | 1588 | 1588 | 1588 | 1588 | 7 |
| 470 | 20240626 | 115100 | 751323855 | 1588 | 1588 | 1588 | 1588 | 6 |
| 471 | 20240626 | 115000 | 751314327 | 1589 | 1589 | 1589 | 1589 | 84 |
| 472 | 20240626 | 114900 | 751180851 | 1589 | 1589 | 1589 | 1589 | 1004 |
| 473 | 20240626 | 114800 | 749585495 | 1589 | 1589 | 1589 | 1589 | 109 |
| 474 | 20240626 | 114700 | 749412294 | 1589 | 1589 | 1589 | 1589 | 0 |
| 475 | 20240626 | 114600 | 749412294 | 1589 | 1589 | 1589 | 1589 | 2 |
| 476 | 20240626 | 114500 | 749409116 | 1588 | 1588 | 1588 | 1588 | 0 |
| 477 | 20240626 | 114400 | 749409116 | 1588 | 1588 | 1588 | 1588 | 14 |
| 478 | 20240626 | 114300 | 749386884 | 1588 | 1589 | 1589 | 1588 | 4728 |
| 479 | 20240626 | 114200 | 741874098 | 1592 | 1592 | 1592 | 1592 | 34 |
| 480 | 20240626 | 114100 | 741819970 | 1580 | 1589 | 1589 | 1580 | 6349 |
| 481 | 20240626 | 114000 | 731770139 | 1589 | 1589 | 1589 | 1589 | 50 |
| 482 | 20240626 | 113900 | 731690689 | 1590 | 1592 | 1592 | 1590 | 542 |
| 483 | 20240626 | 113800 | 730827851 | 1592 | 1590 | 1592 | 1590 | 99 |
| 484 | 20240626 | 113700 | 730670417 | 1590 | 1590 | 1590 | 1590 | 250 |
| 485 | 20240626 | 113600 | 730272917 | 1590 | 1590 | 1590 | 1590 | 3 |
| 486 | 20240626 | 113500 | 730268147 | 1590 | 1591 | 1591 | 1590 | 550 |
| 487 | 20240626 | 113400 | 729393556 | 1591 | 1591 | 1591 | 1591 | 0 |
| 488 | 20240626 | 113300 | 729393556 | 1591 | 1590 | 1591 | 1590 | 1486 |
| 489 | 20240626 | 113200 | 727029336 | 1590 | 1590 | 1590 | 1590 | 194 |
| 490 | 20240626 | 113100 | 726720876 | 1590 | 1590 | 1590 | 1590 | 815 |
| 491 | 20240626 | 113000 | 725425026 | 1590 | 1590 | 1590 | 1590 | 109 |
| 492 | 20240626 | 112900 | 725251716 | 1590 | 1590 | 1590 | 1590 | 8 |
| 493 | 20240626 | 112800 | 725238996 | 1590 | 1591 | 1591 | 1590 | 580 |
| 494 | 20240626 | 112700 | 724316795 | 1590 | 1591 | 1591 | 1590 | 922 |
| 495 | 20240626 | 112600 | 722850804 | 1592 | 1590 | 1592 | 1590 | 165 |
| 496 | 20240626 | 112500 | 722588328 | 1593 | 1593 | 1593 | 1593 | 201 |
| 497 | 20240626 | 112400 | 722268135 | 1590 | 1590 | 1590 | 1590 | 1062 |
| 498 | 20240626 | 112300 | 720579555 | 1593 | 1593 | 1593 | 1593 | 0 |
| 499 | 20240626 | 112200 | 720579555 | 1593 | 1593 | 1593 | 1593 | 403 |
| 500 | 20240626 | 112100 | 719937576 | 1590 | 1590 | 1590 | 1590 | 678 |
| 501 | 20240626 | 112000 | 718859556 | 1590 | 1588 | 1590 | 1588 | 204 |
| 502 | 20240626 | 111900 | 718535602 | 1588 | 1588 | 1588 | 1588 | 200 |
| 503 | 20240626 | 111800 | 718218002 | 1588 | 1588 | 1588 | 1588 | 1 |
| 504 | 20240626 | 111700 | 718216414 | 1580 | 1580 | 1580 | 1580 | 0 |
| 505 | 20240626 | 111600 | 718216414 | 1580 | 1582 | 1582 | 1580 | 2175 |
| 506 | 20240626 | 111500 | 714778158 | 1590 | 1585 | 1590 | 1585 | 778 |
| 507 | 20240626 | 111400 | 713544993 | 1590 | 1589 | 1590 | 1589 | 2010 |
| 508 | 20240626 | 111300 | 710349103 | 1590 | 1590 | 1590 | 1590 | 8 |
| 509 | 20240626 | 111200 | 710336383 | 1590 | 1589 | 1593 | 1585 | 315 |
| 510 | 20240626 | 111100 | 709836337 | 1589 | 1589 | 1589 | 1589 | 32 |
| 511 | 20240626 | 111000 | 709785489 | 1590 | 1586 | 1590 | 1586 | 4425 |
| 512 | 20240626 | 110900 | 702767435 | 1590 | 1590 | 1590 | 1590 | 0 |
| 513 | 20240626 | 110800 | 702767435 | 1590 | 1590 | 1590 | 1590 | 315 |
| 514 | 20240626 | 110700 | 702266585 | 1590 | 1590 | 1590 | 1586 | 5309 |
| 515 | 20240626 | 110600 | 693838253 | 1588 | 1590 | 1590 | 1588 | 208 |
| 516 | 20240626 | 110500 | 693507933 | 1590 | 1589 | 1590 | 1588 | 1170 |
| 517 | 20240626 | 110400 | 691649333 | 1590 | 1590 | 1590 | 1589 | 1039 |
| 518 | 20240626 | 110300 | 689997631 | 1590 | 1591 | 1591 | 1590 | 259 |
| 519 | 20240626 | 110200 | 689585687 | 1592 | 1593 | 1593 | 1592 | 210 |
| 520 | 20240626 | 110100 | 689251362 | 1596 | 1596 | 1596 | 1596 | 56 |
| 521 | 20240626 | 110000 | 689161986 | 1596 | 1596 | 1596 | 1596 | 2 |
| 522 | 20240626 | 105900 | 689158794 | 1596 | 1595 | 1597 | 1595 | 714 |
| 523 | 20240626 | 105800 | 688019115 | 1595 | 1597 | 1597 | 1595 | 235 |
| 524 | 20240626 | 105700 | 687644122 | 1597 | 1597 | 1598 | 1592 | 2222 |
| 525 | 20240626 | 105600 | 684097174 | 1598 | 1598 | 1598 | 1598 | 100 |
| 526 | 20240626 | 105500 | 683937374 | 1598 | 1597 | 1598 | 1597 | 717 |
| 527 | 20240626 | 105400 | 682791858 | 1597 | 1597 | 1597 | 1597 | 15 |
| 528 | 20240626 | 105300 | 682767903 | 1598 | 1591 | 1598 | 1591 | 600 |
| 529 | 20240626 | 105200 | 681811665 | 1590 | 1590 | 1590 | 1590 | 1240 |
| 530 | 20240626 | 105100 | 679840065 | 1590 | 1590 | 1590 | 1590 | 0 |
| 531 | 20240626 | 105000 | 679840065 | 1590 | 1589 | 1590 | 1589 | 3010 |
| 532 | 20240626 | 104900 | 675054665 | 1590 | 1590 | 1590 | 1590 | 3011 |
| 533 | 20240626 | 104800 | 670267175 | 1588 | 1588 | 1588 | 1588 | 0 |
| 534 | 20240626 | 104700 | 670267175 | 1588 | 1588 | 1588 | 1588 | 1107 |
| 535 | 20240626 | 104600 | 668509259 | 1588 | 1588 | 1588 | 1588 | 0 |
| 536 | 20240626 | 104500 | 668509259 | 1588 | 1588 | 1588 | 1588 | 11 |
| 537 | 20240626 | 104400 | 668491791 | 1588 | 1588 | 1588 | 1587 | 61 |
| 538 | 20240626 | 104300 | 668394973 | 1588 | 1588 | 1588 | 1587 | 51 |
| 539 | 20240626 | 104200 | 668313986 | 1580 | 1580 | 1580 | 1580 | 334 |
| 540 | 20240626 | 104100 | 667786266 | 1585 | 1585 | 1585 | 1585 | 66 |
| 541 | 20240626 | 104000 | 667681656 | 1585 | 1580 | 1585 | 1580 | 5 |
| 542 | 20240626 | 103900 | 667673736 | 1579 | 1580 | 1580 | 1579 | 740 |
| 543 | 20240626 | 103800 | 666505076 | 1580 | 1590 | 1590 | 1580 | 2988 |
| 544 | 20240626 | 103700 | 661782248 | 1590 | 1584 | 1590 | 1584 | 1605 |
| 545 | 20240626 | 103600 | 659234614 | 1584 | 1584 | 1589 | 1584 | 1116 |
| 546 | 20240626 | 103500 | 657463361 | 1584 | 1584 | 1584 | 1584 | 0 |
| 547 | 20240626 | 103400 | 657463361 | 1584 | 1583 | 1584 | 1583 | 140 |
| 548 | 20240626 | 103300 | 657241627 | 1578 | 1580 | 1582 | 1578 | 454 |
| 549 | 20240626 | 103200 | 656524764 | 1582 | 1579 | 1582 | 1579 | 4 |
| 550 | 20240626 | 103100 | 656518442 | 1578 | 1576 | 1578 | 1576 | 2856 |
| 551 | 20240626 | 103000 | 652017063 | 1575 | 1570 | 1575 | 1570 | 446 |
| 552 | 20240626 | 102900 | 651316658 | 1570 | 1570 | 1570 | 1569 | 229 |
| 553 | 20240626 | 102800 | 650957257 | 1570 | 1573 | 1573 | 1570 | 475 |
| 554 | 20240626 | 102700 | 650211066 | 1573 | 1573 | 1573 | 1573 | 459 |
| 555 | 20240626 | 102600 | 649489059 | 1567 | 1575 | 1576 | 1565 | 17231 |
| 556 | 20240626 | 102500 | 622417677 | 1575 | 1576 | 1576 | 1575 | 2697 |
| 557 | 20240626 | 102400 | 618169282 | 1585 | 1575 | 1585 | 1575 | 128 |
| 558 | 20240626 | 102300 | 617967341 | 1575 | 1581 | 1582 | 1575 | 8930 |
| 559 | 20240626 | 102200 | 603860309 | 1581 | 1581 | 1581 | 1581 | 4078 |
| 560 | 20240626 | 102100 | 597412991 | 1582 | 1586 | 1586 | 1582 | 3291 |
| 561 | 20240626 | 102000 | 592201586 | 1586 | 1586 | 1586 | 1586 | 0 |
| 562 | 20240626 | 101900 | 592201586 | 1586 | 1586 | 1587 | 1586 | 2192 |
| 563 | 20240626 | 101800 | 588724974 | 1586 | 1586 | 1586 | 1586 | 3544 |
| 564 | 20240626 | 101700 | 583104190 | 1586 | 1583 | 1586 | 1583 | 66 |
| 565 | 20240626 | 101600 | 582999517 | 1582 | 1583 | 1584 | 1582 | 1579 |
| 566 | 20240626 | 101500 | 580500194 | 1583 | 1586 | 1586 | 1583 | 7076 |
| 567 | 20240626 | 101400 | 569278857 | 1586 | 1586 | 1586 | 1585 | 26 |
| 568 | 20240626 | 101300 | 569237622 | 1586 | 1587 | 1587 | 1586 | 11 |
| 569 | 20240626 | 101200 | 569220166 | 1587 | 1587 | 1587 | 1587 | 110 |
| 570 | 20240626 | 101100 | 569045596 | 1587 | 1587 | 1587 | 1587 | 0 |
| 571 | 20240626 | 101000 | 569045596 | 1587 | 1584 | 1587 | 1584 | 88 |
| 572 | 20240626 | 100900 | 568906198 | 1584 | 1589 | 1589 | 1584 | 2428 |
| 573 | 20240626 | 100800 | 565057113 | 1587 | 1588 | 1589 | 1585 | 2437 |
| 574 | 20240626 | 100700 | 561190395 | 1589 | 1589 | 1589 | 1589 | 832 |
| 575 | 20240626 | 100600 | 559868347 | 1591 | 1598 | 1598 | 1591 | 52 |
| 576 | 20240626 | 100500 | 559785538 | 1591 | 1592 | 1592 | 1591 | 111 |
| 577 | 20240626 | 100400 | 559608932 | 1599 | 1589 | 1600 | 1589 | 581 |
| 578 | 20240626 | 100300 | 558684552 | 1601 | 1600 | 1601 | 1600 | 131 |
| 579 | 20240626 | 100200 | 558474850 | 1600 | 1600 | 1600 | 1600 | 300 |
| 580 | 20240626 | 100100 | 557994850 | 1600 | 1598 | 1600 | 1598 | 3 |
| 581 | 20240626 | 100000 | 557990054 | 1597 | 1597 | 1597 | 1597 | 207 |
| 582 | 20240626 | 095900 | 557659475 | 1599 | 1600 | 1601 | 1599 | 257 |
| 583 | 20240626 | 095800 | 557248270 | 1600 | 1591 | 1600 | 1590 | 472 |
| 584 | 20240626 | 095700 | 556497249 | 1600 | 1589 | 1600 | 1581 | 13852 |
| 585 | 20240626 | 095600 | 534497694 | 1589 | 1600 | 1601 | 1583 | 9765 |
| 586 | 20240626 | 095500 | 519006125 | 1601 | 1613 | 1613 | 1589 | 3678 |
| 587 | 20240626 | 095400 | 513160068 | 1613 | 1614 | 1617 | 1586 | 3326 |
| 588 | 20240626 | 095300 | 507860889 | 1613 | 1608 | 1613 | 1608 | 1185 |
| 589 | 20240626 | 095200 | 505953542 | 1609 | 1609 | 1609 | 1609 | 0 |
| 590 | 20240626 | 095100 | 505953542 | 1609 | 1600 | 1609 | 1593 | 1652 |
| 591 | 20240626 | 095000 | 503317098 | 1600 | 1600 | 1600 | 1593 | 2313 |
| 592 | 20240626 | 094900 | 499623078 | 1600 | 1600 | 1610 | 1599 | 2556 |
| 593 | 20240626 | 094800 | 495533655 | 1599 | 1600 | 1604 | 1599 | 3280 |
| 594 | 20240626 | 094700 | 490276639 | 1599 | 1589 | 1599 | 1589 | 2756 |
| 595 | 20240626 | 094600 | 485882316 | 1588 | 1588 | 1594 | 1586 | 6384 |
| 596 | 20240626 | 094500 | 475755038 | 1593 | 1599 | 1599 | 1586 | 1606 |
| 597 | 20240626 | 094400 | 473206170 | 1599 | 1593 | 1599 | 1586 | 2435 |
| 598 | 20240626 | 094300 | 469336141 | 1585 | 1597 | 1604 | 1585 | 3922 |
| 599 | 20240626 | 094200 | 463090575 | 1599 | 1591 | 1600 | 1581 | 6830 |
| 600 | 20240626 | 094100 | 452251742 | 1591 | 1610 | 1614 | 1591 | 7364 |
| 601 | 20240626 | 094000 | 440452377 | 1615 | 1619 | 1619 | 1610 | 3524 |
| 602 | 20240626 | 093900 | 434764962 | 1611 | 1618 | 1618 | 1611 | 15027 |
| 603 | 20240626 | 093800 | 410482935 | 1619 | 1631 | 1631 | 1619 | 5793 |
| 604 | 20240626 | 093700 | 401101122 | 1631 | 1632 | 1632 | 1618 | 5517 |
| 605 | 20240626 | 093600 | 392117515 | 1634 | 1626 | 1635 | 1618 | 8942 |
| 606 | 20240626 | 093500 | 377582755 | 1627 | 1630 | 1630 | 1620 | 19735 |
| 607 | 20240626 | 093400 | 345498157 | 1629 | 1628 | 1639 | 1625 | 29252 |
| 608 | 20240626 | 093300 | 297707376 | 1628 | 1616 | 1628 | 1616 | 8662 |
| 609 | 20240626 | 093200 | 283665890 | 1615 | 1610 | 1615 | 1610 | 7976 |
| 610 | 20240626 | 093100 | 270797651 | 1610 | 1609 | 1610 | 1609 | 6148 |
| 611 | 20240626 | 093000 | 260901332 | 1609 | 1609 | 1609 | 1608 | 1257 |
| 612 | 20240626 | 092900 | 258879781 | 1602 | 1606 | 1609 | 1601 | 5489 |
| 613 | 20240626 | 092800 | 250056216 | 1606 | 1606 | 1606 | 1600 | 3676 |
| 614 | 20240626 | 092700 | 244153658 | 1607 | 1607 | 1608 | 1606 | 3060 |
| 615 | 20240626 | 092600 | 239235940 | 1606 | 1597 | 1608 | 1597 | 1244 |
| 616 | 20240626 | 092500 | 237248223 | 1600 | 1596 | 1600 | 1596 | 7416 |
| 617 | 20240626 | 092400 | 225394655 | 1596 | 1590 | 1596 | 1589 | 3284 |
| 618 | 20240626 | 092300 | 220163976 | 1588 | 1596 | 1596 | 1588 | 845 |
| 619 | 20240626 | 092200 | 218818597 | 1588 | 1596 | 1597 | 1585 | 3077 |
| 620 | 20240626 | 092100 | 213910027 | 1596 | 1596 | 1596 | 1596 | 180 |
| 621 | 20240626 | 092000 | 213622747 | 1597 | 1588 | 1598 | 1584 | 302 |
| 622 | 20240626 | 091900 | 213143552 | 1588 | 1587 | 1588 | 1587 | 5523 |
| 623 | 20240626 | 091800 | 204375860 | 1581 | 1587 | 1587 | 1581 | 614 |
| 624 | 20240626 | 091700 | 203402840 | 1587 | 1581 | 1587 | 1581 | 2460 |
| 625 | 20240626 | 091600 | 199513574 | 1581 | 1582 | 1587 | 1581 | 4017 |
| 626 | 20240626 | 091500 | 193162350 | 1581 | 1586 | 1587 | 1581 | 4775 |
| 627 | 20240626 | 091400 | 185609647 | 1587 | 1587 | 1587 | 1587 | 493 |
| 628 | 20240626 | 091300 | 184827256 | 1587 | 1586 | 1587 | 1582 | 3787 |
| 629 | 20240626 | 091200 | 178830566 | 1586 | 1587 | 1587 | 1586 | 1518 |
| 630 | 20240626 | 091100 | 176422994 | 1581 | 1581 | 1581 | 1581 | 205 |
| 631 | 20240626 | 091000 | 176098889 | 1581 | 1583 | 1588 | 1581 | 3527 |
| 632 | 20240626 | 090900 | 170520445 | 1583 | 1589 | 1590 | 1583 | 2136 |
| 633 | 20240626 | 090800 | 167135067 | 1580 | 1574 | 1581 | 1574 | 5683 |
| 634 | 20240626 | 090700 | 158175427 | 1574 | 1570 | 1575 | 1568 | 7907 |
| 635 | 20240626 | 090600 | 145742964 | 1573 | 1560 | 1573 | 1560 | 5881 |
| 636 | 20240626 | 090500 | 136532452 | 1560 | 1561 | 1561 | 1556 | 1556 |
| 637 | 20240626 | 090400 | 134105918 | 1555 | 1556 | 1570 | 1555 | 9177 |
| 638 | 20240626 | 090300 | 119823792 | 1559 | 1562 | 1562 | 1551 | 4628 |
| 639 | 20240626 | 090200 | 112637300 | 1553 | 1562 | 1562 | 1552 | 23950 |
| 640 | 20240626 | 090100 | 75304506 | 1561 | 1574 | 1577 | 1560 | 21664 |
| 641 | 20240626 | 090000 | 41397919 | 1577 | 1575 | 1577 | 1570 | 25796 |