31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240626 | 192700 | 4125385400 | 8830 | 8830 | 8830 | 8830 | 8746 |
| 3 | 20240626 | 192600 | 4125385400 | 8830 | 8830 | 8830 | 8830 | 0 |
| 4 | 20240626 | 192500 | 4125385400 | 8830 | 8830 | 8830 | 8830 | 0 |
| 5 | 20240626 | 192400 | 4125385400 | 8830 | 8830 | 8830 | 8830 | 0 |
| 6 | 20240626 | 192300 | 4125385400 | 8830 | 8830 | 8830 | 8830 | 0 |
| 7 | 20240626 | 192200 | 4125385400 | 8830 | 8830 | 8830 | 8830 | 0 |
| 8 | 20240626 | 192100 | 4125385400 | 8830 | 8830 | 8830 | 8830 | 0 |
| 9 | 20240626 | 192000 | 4125385400 | 8830 | 8830 | 8830 | 8830 | 0 |
| 10 | 20240626 | 191900 | 4125385400 | 8830 | 8830 | 8830 | 8830 | 0 |
| 11 | 20240626 | 191800 | 4125385400 | 8830 | 8830 | 8830 | 8830 | 0 |
| 12 | 20240626 | 191700 | 4125385400 | 8830 | 8830 | 8830 | 8830 | 0 |
| 13 | 20240626 | 191600 | 4125385400 | 8830 | 8830 | 8830 | 8830 | 0 |
| 14 | 20240626 | 191500 | 4125385400 | 8830 | 8830 | 8830 | 8830 | 0 |
| 15 | 20240626 | 191400 | 4125385400 | 8830 | 8830 | 8830 | 8830 | 0 |
| 16 | 20240626 | 191300 | 4125385400 | 8830 | 8830 | 8830 | 8830 | 0 |
| 17 | 20240626 | 191200 | 4125385400 | 8830 | 8830 | 8830 | 8830 | 0 |
| 18 | 20240626 | 191100 | 4125385400 | 8830 | 8830 | 8830 | 8830 | 0 |
| 19 | 20240626 | 191000 | 4125385400 | 8830 | 8830 | 8830 | 8830 | 0 |
| 20 | 20240626 | 190900 | 4125385400 | 8830 | 8830 | 8830 | 8830 | 0 |
| 21 | 20240626 | 190800 | 4125385400 | 8830 | 8830 | 8830 | 8830 | 0 |
| 22 | 20240626 | 190700 | 4125385400 | 8830 | 8830 | 8830 | 8830 | 0 |
| 23 | 20240626 | 190600 | 4125385400 | 8830 | 8830 | 8830 | 8830 | 0 |
| 24 | 20240626 | 190500 | 4125385400 | 8830 | 8830 | 8830 | 8830 | 0 |
| 25 | 20240626 | 190400 | 4125385400 | 8830 | 8830 | 8830 | 8830 | 0 |
| 26 | 20240626 | 190300 | 4125385400 | 8830 | 8830 | 8830 | 8830 | 0 |
| 27 | 20240626 | 190200 | 4125385400 | 8830 | 8830 | 8830 | 8830 | 0 |
| 28 | 20240626 | 190100 | 4125385400 | 8830 | 8830 | 8830 | 8830 | 0 |
| 29 | 20240626 | 190000 | 4125385400 | 8830 | 8830 | 8830 | 8830 | 0 |
| 30 | 20240626 | 185900 | 4125385400 | 8830 | 8830 | 8830 | 8830 | 0 |
| 31 | 20240626 | 185800 | 4125385400 | 8830 | 8830 | 8830 | 8830 | 0 |
| 32 | 20240626 | 185700 | 4125385400 | 8830 | 8830 | 8830 | 8830 | 8746 |
| 33 | 20240626 | 185600 | 4125385400 | 8830 | 8830 | 8830 | 8830 | 0 |
| 34 | 20240626 | 185500 | 4125385400 | 8830 | 8830 | 8830 | 8830 | 0 |
| 35 | 20240626 | 185400 | 4125385400 | 8830 | 8830 | 8830 | 8830 | 0 |
| 36 | 20240626 | 185300 | 4125385400 | 8830 | 8830 | 8830 | 8830 | 0 |
| 37 | 20240626 | 185200 | 4125385400 | 8830 | 8830 | 8830 | 8830 | 0 |
| 38 | 20240626 | 185100 | 4125385400 | 8830 | 8830 | 8830 | 8830 | 0 |
| 39 | 20240626 | 185000 | 4125385400 | 8830 | 8830 | 8830 | 8830 | 0 |
| 40 | 20240626 | 184900 | 4125385400 | 8830 | 8830 | 8830 | 8830 | 0 |
| 41 | 20240626 | 184800 | 4125385400 | 8830 | 8830 | 8830 | 8830 | 0 |
| 42 | 20240626 | 184700 | 4125385400 | 8830 | 8830 | 8830 | 8830 | 0 |
| 43 | 20240626 | 184600 | 4125385400 | 8830 | 8830 | 8830 | 8830 | 0 |
| 44 | 20240626 | 184500 | 4125385400 | 8830 | 8830 | 8830 | 8830 | 0 |
| 45 | 20240626 | 184400 | 4125385400 | 8830 | 8830 | 8830 | 8830 | 0 |
| 46 | 20240626 | 184300 | 4125385400 | 8830 | 8830 | 8830 | 8830 | 0 |
| 47 | 20240626 | 184200 | 4125385400 | 8830 | 8830 | 8830 | 8830 | 0 |
| 48 | 20240626 | 184100 | 4125385400 | 8830 | 8830 | 8830 | 8830 | 0 |
| 49 | 20240626 | 184000 | 4125385400 | 8830 | 8830 | 8830 | 8830 | 0 |
| 50 | 20240626 | 183900 | 4125385400 | 8830 | 8830 | 8830 | 8830 | 0 |
| 51 | 20240626 | 183800 | 4125385400 | 8830 | 8830 | 8830 | 8830 | 0 |
| 52 | 20240626 | 183700 | 4125385400 | 8830 | 8830 | 8830 | 8830 | 0 |
| 53 | 20240626 | 183600 | 4125385400 | 8830 | 8830 | 8830 | 8830 | 0 |
| 54 | 20240626 | 183500 | 4125385400 | 8830 | 8830 | 8830 | 8830 | 0 |
| 55 | 20240626 | 183400 | 4125385400 | 8830 | 8830 | 8830 | 8830 | 0 |
| 56 | 20240626 | 183300 | 4125385400 | 8830 | 8830 | 8830 | 8830 | 0 |
| 57 | 20240626 | 183200 | 4125385400 | 8830 | 8830 | 8830 | 8830 | 0 |
| 58 | 20240626 | 183100 | 4125385400 | 8830 | 8830 | 8830 | 8830 | 0 |
| 59 | 20240626 | 183000 | 4125385400 | 8830 | 8830 | 8830 | 8830 | 0 |
| 60 | 20240626 | 182900 | 4125385400 | 8830 | 8830 | 8830 | 8830 | 0 |
| 61 | 20240626 | 182800 | 4125385400 | 8830 | 8830 | 8830 | 8830 | 0 |
| 62 | 20240626 | 182700 | 4125385400 | 8830 | 8830 | 8830 | 8830 | 8746 |
| 63 | 20240626 | 182600 | 4125385400 | 8830 | 8830 | 8830 | 8830 | 0 |
| 64 | 20240626 | 182500 | 4125385400 | 8830 | 8830 | 8830 | 8830 | 0 |
| 65 | 20240626 | 182400 | 4125385400 | 8830 | 8830 | 8830 | 8830 | 0 |
| 66 | 20240626 | 182300 | 4125385400 | 8830 | 8830 | 8830 | 8830 | 0 |
| 67 | 20240626 | 182200 | 4125385400 | 8830 | 8830 | 8830 | 8830 | 0 |
| 68 | 20240626 | 182100 | 4125385400 | 8830 | 8830 | 8830 | 8830 | 0 |
| 69 | 20240626 | 182000 | 4125385400 | 8830 | 8830 | 8830 | 8830 | 0 |
| 70 | 20240626 | 181900 | 4125385400 | 8830 | 8830 | 8830 | 8830 | 0 |
| 71 | 20240626 | 181800 | 4125385400 | 8830 | 8830 | 8830 | 8830 | 0 |
| 72 | 20240626 | 181700 | 4125385400 | 8830 | 8830 | 8830 | 8830 | 0 |
| 73 | 20240626 | 181600 | 4125385400 | 8830 | 8830 | 8830 | 8830 | 0 |
| 74 | 20240626 | 181500 | 4125385400 | 8830 | 8830 | 8830 | 8830 | 0 |
| 75 | 20240626 | 181400 | 4125385400 | 8830 | 8830 | 8830 | 8830 | 0 |
| 76 | 20240626 | 181300 | 4125385400 | 8830 | 8830 | 8830 | 8830 | 0 |
| 77 | 20240626 | 181200 | 4125385400 | 8830 | 8830 | 8830 | 8830 | 0 |
| 78 | 20240626 | 181100 | 4125385400 | 8830 | 8830 | 8830 | 8830 | 0 |
| 79 | 20240626 | 181000 | 4125385400 | 8830 | 8830 | 8830 | 8830 | 0 |
| 80 | 20240626 | 180900 | 4125385400 | 8830 | 8830 | 8830 | 8830 | 0 |
| 81 | 20240626 | 180800 | 4125385400 | 8830 | 8830 | 8830 | 8830 | 0 |
| 82 | 20240626 | 180700 | 4125385400 | 8830 | 8830 | 8830 | 8830 | 0 |
| 83 | 20240626 | 180600 | 4125385400 | 8830 | 8830 | 8830 | 8830 | 0 |
| 84 | 20240626 | 180500 | 4125385400 | 8830 | 8830 | 8830 | 8830 | 0 |
| 85 | 20240626 | 180400 | 4125385400 | 8830 | 8830 | 8830 | 8830 | 0 |
| 86 | 20240626 | 180300 | 4125385400 | 8830 | 8830 | 8830 | 8830 | 0 |
| 87 | 20240626 | 180200 | 4125385400 | 8830 | 8830 | 8830 | 8830 | 0 |
| 88 | 20240626 | 180100 | 4125385400 | 8830 | 8830 | 8830 | 8830 | 0 |
| 89 | 20240626 | 180000 | 4125385400 | 8830 | 8830 | 8830 | 8830 | 0 |
| 90 | 20240626 | 175900 | 4125385400 | 8830 | 8830 | 8830 | 8830 | 0 |
| 91 | 20240626 | 175800 | 4125385400 | 8830 | 8830 | 8830 | 8830 | 0 |
| 92 | 20240626 | 175700 | 4125385400 | 8830 | 8830 | 8830 | 8830 | 8746 |
| 93 | 20240626 | 175600 | 4125385400 | 8830 | 8830 | 8830 | 8830 | 0 |
| 94 | 20240626 | 175500 | 4125385400 | 8830 | 8830 | 8830 | 8830 | 0 |
| 95 | 20240626 | 175400 | 4125385400 | 8830 | 8830 | 8830 | 8830 | 0 |
| 96 | 20240626 | 175300 | 4125385400 | 8830 | 8830 | 8830 | 8830 | 0 |
| 97 | 20240626 | 175200 | 4125385400 | 8830 | 8830 | 8830 | 8830 | 0 |
| 98 | 20240626 | 175100 | 4125385400 | 8830 | 8830 | 8830 | 8830 | 0 |
| 99 | 20240626 | 175000 | 4125385400 | 8830 | 8830 | 8830 | 8830 | 0 |
| 100 | 20240626 | 174900 | 4125385400 | 8830 | 8830 | 8830 | 8830 | 0 |
| 101 | 20240626 | 174800 | 4125385400 | 8830 | 8830 | 8830 | 8830 | 0 |
| 102 | 20240626 | 174700 | 4125385400 | 8830 | 8830 | 8830 | 8830 | 0 |
| 103 | 20240626 | 174600 | 4125385400 | 8830 | 8830 | 8830 | 8830 | 0 |
| 104 | 20240626 | 174500 | 4125385400 | 8830 | 8830 | 8830 | 8830 | 0 |
| 105 | 20240626 | 174400 | 4125385400 | 8830 | 8830 | 8830 | 8830 | 0 |
| 106 | 20240626 | 174300 | 4125385400 | 8830 | 8830 | 8830 | 8830 | 0 |
| 107 | 20240626 | 174200 | 4125385400 | 8830 | 8830 | 8830 | 8830 | 0 |
| 108 | 20240626 | 174100 | 4125385400 | 8830 | 8830 | 8830 | 8830 | 0 |
| 109 | 20240626 | 174000 | 4125385400 | 8830 | 8830 | 8830 | 8830 | 0 |
| 110 | 20240626 | 173900 | 4125385400 | 8830 | 8830 | 8830 | 8830 | 0 |
| 111 | 20240626 | 173800 | 4125385400 | 8830 | 8830 | 8830 | 8830 | 0 |
| 112 | 20240626 | 173700 | 4125385400 | 8830 | 8830 | 8830 | 8830 | 0 |
| 113 | 20240626 | 173600 | 4125385400 | 8830 | 8830 | 8830 | 8830 | 0 |
| 114 | 20240626 | 173500 | 4125385400 | 8830 | 8830 | 8830 | 8830 | 0 |
| 115 | 20240626 | 173400 | 4125385400 | 8830 | 8830 | 8830 | 8830 | 0 |
| 116 | 20240626 | 173300 | 4125385400 | 8830 | 8830 | 8830 | 8830 | 0 |
| 117 | 20240626 | 173200 | 4125385400 | 8830 | 8830 | 8830 | 8830 | 0 |
| 118 | 20240626 | 173100 | 4125385400 | 8830 | 8830 | 8830 | 8830 | 0 |
| 119 | 20240626 | 173000 | 4125385400 | 8830 | 8830 | 8830 | 8830 | 0 |
| 120 | 20240626 | 172900 | 4125385400 | 8830 | 8830 | 8830 | 8830 | 0 |
| 121 | 20240626 | 172800 | 4125385400 | 8830 | 8830 | 8830 | 8830 | 0 |
| 122 | 20240626 | 172700 | 4125385400 | 8830 | 8830 | 8830 | 8830 | 8746 |
| 123 | 20240626 | 172600 | 4125385400 | 8830 | 8830 | 8830 | 8830 | 0 |
| 124 | 20240626 | 172500 | 4125385400 | 8830 | 8830 | 8830 | 8830 | 0 |
| 125 | 20240626 | 172400 | 4125385400 | 8830 | 8830 | 8830 | 8830 | 0 |
| 126 | 20240626 | 172300 | 4125385400 | 8830 | 8830 | 8830 | 8830 | 0 |
| 127 | 20240626 | 172200 | 4125385400 | 8830 | 8830 | 8830 | 8830 | 0 |
| 128 | 20240626 | 172100 | 4125385400 | 8830 | 8830 | 8830 | 8830 | 0 |
| 129 | 20240626 | 172000 | 4125385400 | 8830 | 8830 | 8830 | 8830 | 0 |
| 130 | 20240626 | 171900 | 4125385400 | 8830 | 8830 | 8830 | 8830 | 0 |
| 131 | 20240626 | 171800 | 4125385400 | 8830 | 8830 | 8830 | 8830 | 0 |
| 132 | 20240626 | 171700 | 4125385400 | 8830 | 8830 | 8830 | 8830 | 0 |
| 133 | 20240626 | 171600 | 4125385400 | 8830 | 8830 | 8830 | 8830 | 0 |
| 134 | 20240626 | 171500 | 4125385400 | 8830 | 8830 | 8830 | 8830 | 0 |
| 135 | 20240626 | 171400 | 4125385400 | 8830 | 8830 | 8830 | 8830 | 0 |
| 136 | 20240626 | 171300 | 4125385400 | 8830 | 8830 | 8830 | 8830 | 0 |
| 137 | 20240626 | 171200 | 4125385400 | 8830 | 8830 | 8830 | 8830 | 0 |
| 138 | 20240626 | 171100 | 4125385400 | 8830 | 8830 | 8830 | 8830 | 0 |
| 139 | 20240626 | 171000 | 4125385400 | 8830 | 8830 | 8830 | 8830 | 0 |
| 140 | 20240626 | 170900 | 4125385400 | 8830 | 8830 | 8830 | 8830 | 0 |
| 141 | 20240626 | 170800 | 4125385400 | 8830 | 8830 | 8830 | 8830 | 0 |
| 142 | 20240626 | 170700 | 4125385400 | 8830 | 8830 | 8830 | 8830 | 0 |
| 143 | 20240626 | 170600 | 4125385400 | 8830 | 8830 | 8830 | 8830 | 0 |
| 144 | 20240626 | 170500 | 4125385400 | 8830 | 8830 | 8830 | 8830 | 0 |
| 145 | 20240626 | 170400 | 4125385400 | 8830 | 8830 | 8830 | 8830 | 0 |
| 146 | 20240626 | 170300 | 4125385400 | 8830 | 8830 | 8830 | 8830 | 0 |
| 147 | 20240626 | 170200 | 4125385400 | 8830 | 8830 | 8830 | 8830 | 0 |
| 148 | 20240626 | 170100 | 4125385400 | 8830 | 8830 | 8830 | 8830 | 0 |
| 149 | 20240626 | 170000 | 4125385400 | 8830 | 8830 | 8830 | 8830 | 0 |
| 150 | 20240626 | 165900 | 4125385400 | 8830 | 8830 | 8830 | 8830 | 0 |
| 151 | 20240626 | 165800 | 4125385400 | 8830 | 8830 | 8830 | 8830 | 0 |
| 152 | 20240626 | 165700 | 4125385400 | 8830 | 8830 | 8830 | 8830 | 8746 |
| 153 | 20240626 | 165600 | 4125385400 | 8830 | 8830 | 8830 | 8830 | 0 |
| 154 | 20240626 | 165500 | 4125385400 | 8830 | 8830 | 8830 | 8830 | 0 |
| 155 | 20240626 | 165400 | 4125385400 | 8830 | 8830 | 8830 | 8830 | 0 |
| 156 | 20240626 | 165300 | 4125385400 | 8830 | 8830 | 8830 | 8830 | 0 |
| 157 | 20240626 | 165200 | 4125385400 | 8830 | 8830 | 8830 | 8830 | 0 |
| 158 | 20240626 | 165100 | 4125385400 | 8830 | 8830 | 8830 | 8830 | 0 |
| 159 | 20240626 | 165000 | 4125385400 | 8830 | 8830 | 8830 | 8830 | 0 |
| 160 | 20240626 | 164900 | 4125385400 | 8830 | 8830 | 8830 | 8830 | 0 |
| 161 | 20240626 | 164800 | 4125385400 | 8830 | 8830 | 8830 | 8830 | 0 |
| 162 | 20240626 | 164700 | 4125385400 | 8830 | 8830 | 8830 | 8830 | 0 |
| 163 | 20240626 | 164600 | 4125385400 | 8830 | 8830 | 8830 | 8830 | 0 |
| 164 | 20240626 | 164500 | 4125385400 | 8830 | 8830 | 8830 | 8830 | 0 |
| 165 | 20240626 | 164400 | 4125385400 | 8830 | 8830 | 8830 | 8830 | 0 |
| 166 | 20240626 | 164300 | 4125385400 | 8830 | 8830 | 8830 | 8830 | 0 |
| 167 | 20240626 | 164200 | 4125385400 | 8830 | 8830 | 8830 | 8830 | 0 |
| 168 | 20240626 | 164100 | 4125385400 | 8830 | 8830 | 8830 | 8830 | 0 |
| 169 | 20240626 | 164000 | 4125385400 | 8830 | 8830 | 8830 | 8830 | 0 |
| 170 | 20240626 | 163900 | 4125385400 | 8830 | 8830 | 8830 | 8830 | 0 |
| 171 | 20240626 | 163800 | 4125385400 | 8830 | 8830 | 8830 | 8830 | 0 |
| 172 | 20240626 | 163700 | 4125385400 | 8830 | 8830 | 8830 | 8830 | 0 |
| 173 | 20240626 | 163600 | 4125385400 | 8830 | 8830 | 8830 | 8830 | 0 |
| 174 | 20240626 | 163500 | 4125385400 | 8830 | 8830 | 8830 | 8830 | 0 |
| 175 | 20240626 | 163400 | 4125385400 | 8830 | 8830 | 8830 | 8830 | 0 |
| 176 | 20240626 | 163300 | 4125385400 | 8830 | 8830 | 8830 | 8830 | 0 |
| 177 | 20240626 | 163200 | 4125385400 | 8830 | 8830 | 8830 | 8830 | 0 |
| 178 | 20240626 | 163100 | 4125385400 | 8830 | 8830 | 8830 | 8830 | 0 |
| 179 | 20240626 | 163000 | 4125385400 | 8830 | 8830 | 8830 | 8830 | 0 |
| 180 | 20240626 | 162900 | 4125385400 | 8830 | 8830 | 8830 | 8830 | 0 |
| 181 | 20240626 | 162800 | 4125385400 | 8830 | 8830 | 8830 | 8830 | 0 |
| 182 | 20240626 | 162700 | 4125385400 | 8830 | 8830 | 8830 | 8830 | 8746 |
| 183 | 20240626 | 162600 | 4125385400 | 8830 | 8830 | 8830 | 8830 | 0 |
| 184 | 20240626 | 162500 | 4125385400 | 8830 | 8830 | 8830 | 8830 | 0 |
| 185 | 20240626 | 162400 | 4125385400 | 8830 | 8830 | 8830 | 8830 | 0 |
| 186 | 20240626 | 162300 | 4125385400 | 8830 | 8830 | 8830 | 8830 | 0 |
| 187 | 20240626 | 162200 | 4125385400 | 8830 | 8830 | 8830 | 8830 | 0 |
| 188 | 20240626 | 162100 | 4125385400 | 8830 | 8830 | 8830 | 8830 | 0 |
| 189 | 20240626 | 162000 | 4125385400 | 8830 | 8830 | 8830 | 8830 | 0 |
| 190 | 20240626 | 161900 | 4125385400 | 8830 | 8830 | 8830 | 8830 | 0 |
| 191 | 20240626 | 161800 | 4125385400 | 8830 | 8830 | 8830 | 8830 | 0 |
| 192 | 20240626 | 161700 | 4125385400 | 8830 | 8830 | 8830 | 8830 | 0 |
| 193 | 20240626 | 161600 | 4125385400 | 8830 | 8830 | 8830 | 8830 | 0 |
| 194 | 20240626 | 161500 | 4125385400 | 8830 | 8830 | 8830 | 8830 | 0 |
| 195 | 20240626 | 161400 | 4125385400 | 8830 | 8830 | 8830 | 8830 | 0 |
| 196 | 20240626 | 161300 | 4125385400 | 8830 | 8830 | 8830 | 8830 | 0 |
| 197 | 20240626 | 161200 | 4125385400 | 8830 | 8830 | 8830 | 8830 | 0 |
| 198 | 20240626 | 161100 | 4125385400 | 8830 | 8830 | 8830 | 8830 | 0 |
| 199 | 20240626 | 161000 | 4125385400 | 8830 | 8830 | 8830 | 8830 | 0 |
| 200 | 20240626 | 160900 | 4125385400 | 8830 | 8830 | 8830 | 8830 | 0 |
| 201 | 20240626 | 160800 | 4125385400 | 8830 | 8830 | 8830 | 8830 | 0 |
| 202 | 20240626 | 160700 | 4125385400 | 8830 | 8830 | 8830 | 8830 | 0 |
| 203 | 20240626 | 160600 | 4125385400 | 8830 | 8830 | 8830 | 8830 | 0 |
| 204 | 20240626 | 160500 | 4125385400 | 8830 | 8830 | 8830 | 8830 | 0 |
| 205 | 20240626 | 160400 | 4125385400 | 8830 | 8830 | 8830 | 8830 | 0 |
| 206 | 20240626 | 160300 | 4125385400 | 8830 | 8830 | 8830 | 8830 | 0 |
| 207 | 20240626 | 160200 | 4125385400 | 8830 | 8830 | 8830 | 8830 | 0 |
| 208 | 20240626 | 160100 | 4125385400 | 8830 | 8830 | 8830 | 8830 | 0 |
| 209 | 20240626 | 160000 | 4125385400 | 8830 | 8830 | 8830 | 8830 | 0 |
| 210 | 20240626 | 155900 | 4125385400 | 8830 | 8830 | 8830 | 8830 | 0 |
| 211 | 20240626 | 155800 | 4125385400 | 8830 | 8830 | 8830 | 8830 | 0 |
| 212 | 20240626 | 155700 | 4125385400 | 8830 | 8830 | 8830 | 8830 | 8746 |
| 213 | 20240626 | 155600 | 4125385400 | 8830 | 8830 | 8830 | 8830 | 0 |
| 214 | 20240626 | 155500 | 4125385400 | 8830 | 8830 | 8830 | 8830 | 0 |
| 215 | 20240626 | 155400 | 4125385400 | 8830 | 8830 | 8830 | 8830 | 0 |
| 216 | 20240626 | 155300 | 4125385400 | 8830 | 8830 | 8830 | 8830 | 0 |
| 217 | 20240626 | 155200 | 4125385400 | 8830 | 8830 | 8830 | 8830 | 0 |
| 218 | 20240626 | 155100 | 4125385400 | 8830 | 8830 | 8830 | 8830 | 0 |
| 219 | 20240626 | 155000 | 4125385400 | 8830 | 8830 | 8830 | 8830 | 0 |
| 220 | 20240626 | 154900 | 4125385400 | 8830 | 8830 | 8830 | 8830 | 0 |
| 221 | 20240626 | 154800 | 4125385400 | 8830 | 8830 | 8830 | 8830 | 0 |
| 222 | 20240626 | 154700 | 4125385400 | 8830 | 8830 | 8830 | 8830 | 0 |
| 223 | 20240626 | 154600 | 4125385400 | 8830 | 8830 | 8830 | 8830 | 0 |
| 224 | 20240626 | 154500 | 4125385400 | 8830 | 8830 | 8830 | 8830 | 0 |
| 225 | 20240626 | 154400 | 4125385400 | 8830 | 8830 | 8830 | 8830 | 0 |
| 226 | 20240626 | 154300 | 4125385400 | 8830 | 8830 | 8830 | 8830 | 0 |
| 227 | 20240626 | 154200 | 4125385400 | 8830 | 8830 | 8830 | 8830 | 0 |
| 228 | 20240626 | 154100 | 4125385400 | 8830 | 8830 | 8830 | 8830 | 0 |
| 229 | 20240626 | 154000 | 4125385400 | 8830 | 8830 | 8830 | 8830 | 0 |
| 230 | 20240626 | 153900 | 4125385400 | 8830 | 8830 | 8830 | 8830 | 0 |
| 231 | 20240626 | 153800 | 4125385400 | 8830 | 8830 | 8830 | 8830 | 0 |
| 232 | 20240626 | 153700 | 4125385400 | 8830 | 8830 | 8830 | 8830 | 0 |
| 233 | 20240626 | 153600 | 4125385400 | 8830 | 8830 | 8830 | 8830 | 0 |
| 234 | 20240626 | 153500 | 4125385400 | 8830 | 8830 | 8830 | 8830 | 0 |
| 235 | 20240626 | 153400 | 4125385400 | 8830 | 8830 | 8830 | 8830 | 0 |
| 236 | 20240626 | 153300 | 4125385400 | 8830 | 8830 | 8830 | 8830 | 0 |
| 237 | 20240626 | 153200 | 4125385400 | 8830 | 8830 | 8830 | 8830 | 0 |
| 238 | 20240626 | 153100 | 4125385400 | 8830 | 8830 | 8830 | 8830 | 0 |
| 239 | 20240626 | 153000 | 4125385400 | 8830 | 8830 | 8830 | 8830 | 8746 |
| 240 | 20240626 | 152900 | 4048158220 | 8820 | 8820 | 8820 | 8820 | 0 |
| 241 | 20240626 | 152800 | 4048158220 | 8820 | 8820 | 8820 | 8820 | 0 |
| 242 | 20240626 | 152700 | 4048158220 | 8820 | 8820 | 8820 | 8820 | 0 |
| 243 | 20240626 | 152600 | 4048158220 | 8820 | 8820 | 8820 | 8820 | 0 |
| 244 | 20240626 | 152500 | 4048158220 | 8820 | 8820 | 8820 | 8820 | 0 |
| 245 | 20240626 | 152400 | 4048158220 | 8820 | 8820 | 8820 | 8820 | 0 |
| 246 | 20240626 | 152300 | 4048158220 | 8820 | 8820 | 8820 | 8820 | 0 |
| 247 | 20240626 | 152200 | 4048158220 | 8820 | 8820 | 8820 | 8820 | 0 |
| 248 | 20240626 | 152100 | 4048158220 | 8820 | 8820 | 8820 | 8820 | 0 |
| 249 | 20240626 | 152000 | 4048158220 | 8820 | 8820 | 8820 | 8820 | 0 |
| 250 | 20240626 | 151900 | 4048158220 | 8820 | 8820 | 8830 | 8820 | 151 |
| 251 | 20240626 | 151800 | 4046826390 | 8820 | 8820 | 8820 | 8810 | 510 |
| 252 | 20240626 | 151700 | 4042330250 | 8830 | 8820 | 8830 | 8820 | 292 |
| 253 | 20240626 | 151600 | 4039754700 | 8820 | 8840 | 8840 | 8820 | 612 |
| 254 | 20240626 | 151500 | 4034348240 | 8840 | 8810 | 8840 | 8810 | 163 |
| 255 | 20240626 | 151400 | 4032912180 | 8840 | 8810 | 8840 | 8800 | 3688 |
| 256 | 20240626 | 151300 | 4000434650 | 8810 | 8810 | 8820 | 8810 | 715 |
| 257 | 20240626 | 151200 | 3994133500 | 8810 | 8820 | 8820 | 8810 | 3120 |
| 258 | 20240626 | 151100 | 3966631960 | 8820 | 8840 | 8840 | 8820 | 1962 |
| 259 | 20240626 | 151000 | 3949304940 | 8840 | 8850 | 8850 | 8840 | 46 |
| 260 | 20240626 | 150900 | 3948898270 | 8850 | 8840 | 8850 | 8840 | 11 |
| 261 | 20240626 | 150800 | 3948800930 | 8840 | 8840 | 8840 | 8840 | 1002 |
| 262 | 20240626 | 150700 | 3939943250 | 8840 | 8840 | 8840 | 8840 | 968 |
| 263 | 20240626 | 150600 | 3931386130 | 8840 | 8830 | 8850 | 8830 | 1198 |
| 264 | 20240626 | 150500 | 3920805790 | 8830 | 8830 | 8830 | 8830 | 733 |
| 265 | 20240626 | 150400 | 3914333400 | 8840 | 8840 | 8850 | 8840 | 400 |
| 266 | 20240626 | 150300 | 3910797290 | 8840 | 8840 | 8850 | 8840 | 1037 |
| 267 | 20240626 | 150200 | 3901624710 | 8850 | 8850 | 8850 | 8850 | 1 |
| 268 | 20240626 | 150100 | 3901615860 | 8850 | 8850 | 8850 | 8850 | 1388 |
| 269 | 20240626 | 150000 | 3889332060 | 8860 | 8860 | 8860 | 8860 | 1 |
| 270 | 20240626 | 145900 | 3889323200 | 8860 | 8860 | 8860 | 8860 | 672 |
| 271 | 20240626 | 145800 | 3883369280 | 8860 | 8870 | 8870 | 8860 | 228 |
| 272 | 20240626 | 145700 | 3881347420 | 8870 | 8870 | 8870 | 8860 | 838 |
| 273 | 20240626 | 145600 | 3873920640 | 8860 | 8870 | 8870 | 8860 | 540 |
| 274 | 20240626 | 145500 | 3869135410 | 8870 | 8870 | 8880 | 8870 | 1845 |
| 275 | 20240626 | 145400 | 3852770250 | 8880 | 8880 | 8880 | 8880 | 1034 |
| 276 | 20240626 | 145300 | 3843588330 | 8880 | 8870 | 8880 | 8870 | 533 |
| 277 | 20240626 | 145200 | 3838859870 | 8880 | 8880 | 8880 | 8870 | 22 |
| 278 | 20240626 | 145100 | 3838664520 | 8880 | 8880 | 8880 | 8880 | 1004 |
| 279 | 20240626 | 145000 | 3829749000 | 8870 | 8880 | 8880 | 8870 | 56 |
| 280 | 20240626 | 144900 | 3829251780 | 8870 | 8880 | 8880 | 8870 | 966 |
| 281 | 20240626 | 144800 | 3820675200 | 8880 | 8880 | 8880 | 8880 | 192 |
| 282 | 20240626 | 144700 | 3818970240 | 8890 | 8890 | 8890 | 8890 | 75 |
| 283 | 20240626 | 144600 | 3818303490 | 8890 | 8890 | 8890 | 8890 | 893 |
| 284 | 20240626 | 144500 | 3810364720 | 8890 | 8890 | 8890 | 8890 | 1529 |
| 285 | 20240626 | 144400 | 3796771910 | 8890 | 8900 | 8900 | 8890 | 653 |
| 286 | 20240626 | 144300 | 3790960220 | 8900 | 8910 | 8910 | 8900 | 20 |
| 287 | 20240626 | 144200 | 3790782170 | 8910 | 8910 | 8910 | 8910 | 476 |
| 288 | 20240626 | 144100 | 3786541010 | 8910 | 8910 | 8920 | 8910 | 260 |
| 289 | 20240626 | 144000 | 3784224190 | 8910 | 8920 | 8920 | 8910 | 1169 |
| 290 | 20240626 | 143900 | 3773807760 | 8920 | 8930 | 8940 | 8910 | 1138 |
| 291 | 20240626 | 143800 | 3763647160 | 8940 | 8920 | 8940 | 8910 | 6579 |
| 292 | 20240626 | 143700 | 3704905850 | 8920 | 8910 | 8930 | 8910 | 4304 |
| 293 | 20240626 | 143600 | 3666532600 | 8900 | 8900 | 8910 | 8900 | 782 |
| 294 | 20240626 | 143500 | 3659572620 | 8900 | 8900 | 8900 | 8900 | 434 |
| 295 | 20240626 | 143400 | 3655710020 | 8900 | 8900 | 8900 | 8890 | 272 |
| 296 | 20240626 | 143300 | 3653290390 | 8900 | 8910 | 8910 | 8900 | 151 |
| 297 | 20240626 | 143200 | 3651945460 | 8910 | 8880 | 8910 | 8880 | 2501 |
| 298 | 20240626 | 143100 | 3629683390 | 8870 | 8880 | 8900 | 8870 | 2121 |
| 299 | 20240626 | 143000 | 3610834190 | 8880 | 8880 | 8880 | 8880 | 100 |
| 300 | 20240626 | 142900 | 3609946190 | 8870 | 8860 | 8880 | 8860 | 751 |
| 301 | 20240626 | 142800 | 3603282470 | 8870 | 8860 | 8870 | 8860 | 732 |
| 302 | 20240626 | 142700 | 3596795650 | 8860 | 8860 | 8860 | 8860 | 300 |
| 303 | 20240626 | 142600 | 3594137650 | 8860 | 8860 | 8860 | 8860 | 10 |
| 304 | 20240626 | 142500 | 3594049050 | 8860 | 8850 | 8860 | 8850 | 151 |
| 305 | 20240626 | 142400 | 3592712690 | 8850 | 8860 | 8860 | 8850 | 260 |
| 306 | 20240626 | 142300 | 3590410000 | 8850 | 8830 | 8850 | 8830 | 977 |
| 307 | 20240626 | 142200 | 3581773550 | 8820 | 8820 | 8820 | 8820 | 938 |
| 308 | 20240626 | 142100 | 3573500390 | 8820 | 8820 | 8820 | 8820 | 335 |
| 309 | 20240626 | 142000 | 3570545690 | 8830 | 8810 | 8830 | 8810 | 1711 |
| 310 | 20240626 | 141900 | 3555471700 | 8810 | 8840 | 8840 | 8810 | 1188 |
| 311 | 20240626 | 141800 | 3544982040 | 8840 | 8830 | 8840 | 8830 | 140 |
| 312 | 20240626 | 141700 | 3543744540 | 8840 | 8850 | 8850 | 8840 | 495 |
| 313 | 20240626 | 141600 | 3539368710 | 8850 | 8850 | 8850 | 8850 | 2 |
| 314 | 20240626 | 141500 | 3539351010 | 8850 | 8840 | 8850 | 8830 | 1023 |
| 315 | 20240626 | 141400 | 3530308530 | 8850 | 8850 | 8850 | 8850 | 9 |
| 316 | 20240626 | 141300 | 3530228880 | 8840 | 8840 | 8840 | 8840 | 62 |
| 317 | 20240626 | 141200 | 3529680800 | 8840 | 8840 | 8840 | 8840 | 238 |
| 318 | 20240626 | 141100 | 3527576880 | 8830 | 8830 | 8830 | 8830 | 0 |
| 319 | 20240626 | 141000 | 3527576880 | 8830 | 8830 | 8830 | 8830 | 35 |
| 320 | 20240626 | 140900 | 3527267830 | 8830 | 8830 | 8830 | 8830 | 50 |
| 321 | 20240626 | 140800 | 3526826330 | 8830 | 8840 | 8840 | 8830 | 210 |
| 322 | 20240626 | 140700 | 3524970030 | 8840 | 8850 | 8850 | 8840 | 837 |
| 323 | 20240626 | 140600 | 3517565750 | 8840 | 8840 | 8840 | 8840 | 727 |
| 324 | 20240626 | 140500 | 3511139070 | 8840 | 8840 | 8840 | 8840 | 56 |
| 325 | 20240626 | 140400 | 3510644030 | 8820 | 8820 | 8820 | 8820 | 1 |
| 326 | 20240626 | 140300 | 3510635210 | 8820 | 8820 | 8820 | 8820 | 137 |
| 327 | 20240626 | 140200 | 3509426870 | 8830 | 8820 | 8830 | 8820 | 326 |
| 328 | 20240626 | 140100 | 3506550290 | 8830 | 8830 | 8830 | 8830 | 70 |
| 329 | 20240626 | 140000 | 3505932190 | 8830 | 8830 | 8830 | 8830 | 10 |
| 330 | 20240626 | 135900 | 3505843890 | 8840 | 8840 | 8840 | 8840 | 200 |
| 331 | 20240626 | 135800 | 3504075890 | 8820 | 8820 | 8820 | 8820 | 130 |
| 332 | 20240626 | 135700 | 3502929290 | 8820 | 8820 | 8820 | 8820 | 125 |
| 333 | 20240626 | 135600 | 3501826790 | 8820 | 8820 | 8820 | 8820 | 12 |
| 334 | 20240626 | 135500 | 3501720950 | 8820 | 8820 | 8820 | 8820 | 104 |
| 335 | 20240626 | 135400 | 3500803670 | 8840 | 8840 | 8840 | 8840 | 2 |
| 336 | 20240626 | 135300 | 3500785990 | 8840 | 8840 | 8840 | 8840 | 6 |
| 337 | 20240626 | 135200 | 3500732950 | 8840 | 8840 | 8840 | 8840 | 7 |
| 338 | 20240626 | 135100 | 3500671070 | 8840 | 8840 | 8840 | 8840 | 34 |
| 339 | 20240626 | 135000 | 3500370510 | 8840 | 8840 | 8840 | 8840 | 3 |
| 340 | 20240626 | 134900 | 3500343990 | 8840 | 8840 | 8840 | 8840 | 0 |
| 341 | 20240626 | 134800 | 3500343990 | 8840 | 8830 | 8840 | 8820 | 54 |
| 342 | 20240626 | 134700 | 3499867640 | 8820 | 8820 | 8820 | 8820 | 169 |
| 343 | 20240626 | 134600 | 3498377060 | 8850 | 8840 | 8850 | 8840 | 146 |
| 344 | 20240626 | 134500 | 3497085070 | 8840 | 8840 | 8840 | 8840 | 250 |
| 345 | 20240626 | 134400 | 3494875070 | 8840 | 8840 | 8840 | 8840 | 10 |
| 346 | 20240626 | 134300 | 3494786670 | 8840 | 8840 | 8840 | 8840 | 0 |
| 347 | 20240626 | 134200 | 3494786670 | 8840 | 8830 | 8840 | 8830 | 47 |
| 348 | 20240626 | 134100 | 3494371540 | 8820 | 8820 | 8820 | 8820 | 498 |
| 349 | 20240626 | 134000 | 3489979180 | 8820 | 8840 | 8840 | 8820 | 1682 |
| 350 | 20240626 | 133900 | 3475124130 | 8830 | 8830 | 8830 | 8830 | 0 |
| 351 | 20240626 | 133800 | 3475124130 | 8830 | 8830 | 8830 | 8830 | 10 |
| 352 | 20240626 | 133700 | 3475035830 | 8840 | 8840 | 8840 | 8840 | 62 |
| 353 | 20240626 | 133600 | 3474487750 | 8840 | 8840 | 8840 | 8840 | 155 |
| 354 | 20240626 | 133500 | 3473117550 | 8840 | 8840 | 8840 | 8840 | 379 |
| 355 | 20240626 | 133400 | 3469767190 | 8840 | 8840 | 8840 | 8840 | 201 |
| 356 | 20240626 | 133300 | 3467990350 | 8840 | 8840 | 8840 | 8840 | 0 |
| 357 | 20240626 | 133200 | 3467990350 | 8840 | 8850 | 8850 | 8840 | 216 |
| 358 | 20240626 | 133100 | 3466078770 | 8860 | 8860 | 8860 | 8860 | 14 |
| 359 | 20240626 | 133000 | 3465954730 | 8860 | 8860 | 8860 | 8860 | 16 |
| 360 | 20240626 | 132900 | 3465812970 | 8860 | 8860 | 8860 | 8850 | 111 |
| 361 | 20240626 | 132800 | 3464829520 | 8870 | 8850 | 8870 | 8850 | 910 |
| 362 | 20240626 | 132700 | 3456775990 | 8840 | 8840 | 8850 | 8820 | 480 |
| 363 | 20240626 | 132600 | 3452538780 | 8840 | 8810 | 8840 | 8810 | 99 |
| 364 | 20240626 | 132500 | 3451664880 | 8830 | 8820 | 8830 | 8820 | 5 |
| 365 | 20240626 | 132400 | 3451620760 | 8830 | 8830 | 8830 | 8820 | 495 |
| 366 | 20240626 | 132300 | 3447254830 | 8830 | 8810 | 8830 | 8800 | 216 |
| 367 | 20240626 | 132200 | 3445352600 | 8840 | 8810 | 8840 | 8800 | 356 |
| 368 | 20240626 | 132100 | 3442217140 | 8800 | 8840 | 8840 | 8800 | 5000 |
| 369 | 20240626 | 132000 | 3398124290 | 8840 | 8830 | 8840 | 8830 | 643 |
| 370 | 20240626 | 131900 | 3392443480 | 8830 | 8830 | 8830 | 8830 | 14 |
| 371 | 20240626 | 131800 | 3392319860 | 8830 | 8830 | 8830 | 8830 | 2 |
| 372 | 20240626 | 131700 | 3392302200 | 8830 | 8830 | 8830 | 8830 | 320 |
| 373 | 20240626 | 131600 | 3389476600 | 8840 | 8840 | 8840 | 8840 | 0 |
| 374 | 20240626 | 131500 | 3389476600 | 8840 | 8830 | 8840 | 8830 | 322 |
| 375 | 20240626 | 131400 | 3386633320 | 8830 | 8840 | 8840 | 8830 | 439 |
| 376 | 20240626 | 131300 | 3382753870 | 8850 | 8840 | 8850 | 8840 | 15 |
| 377 | 20240626 | 131200 | 3382621220 | 8850 | 8850 | 8850 | 8850 | 1 |
| 378 | 20240626 | 131100 | 3382612370 | 8850 | 8850 | 8850 | 8850 | 0 |
| 379 | 20240626 | 131000 | 3382612370 | 8850 | 8850 | 8850 | 8850 | 2 |
| 380 | 20240626 | 130900 | 3382594670 | 8840 | 8840 | 8840 | 8840 | 116 |
| 381 | 20240626 | 130800 | 3381569230 | 8840 | 8840 | 8840 | 8840 | 10 |
| 382 | 20240626 | 130700 | 3381480830 | 8840 | 8840 | 8840 | 8840 | 503 |
| 383 | 20240626 | 130600 | 3377034310 | 8840 | 8850 | 8850 | 8840 | 1211 |
| 384 | 20240626 | 130500 | 3366325100 | 8850 | 8860 | 8860 | 8850 | 143 |
| 385 | 20240626 | 130400 | 3365059200 | 8870 | 8840 | 8870 | 8840 | 1437 |
| 386 | 20240626 | 130300 | 3352322530 | 8840 | 8850 | 8860 | 8840 | 102 |
| 387 | 20240626 | 130200 | 3351420420 | 8860 | 8860 | 8860 | 8860 | 73 |
| 388 | 20240626 | 130100 | 3350773640 | 8860 | 8860 | 8860 | 8860 | 0 |
| 389 | 20240626 | 130000 | 3350773640 | 8860 | 8860 | 8860 | 8860 | 10 |
| 390 | 20240626 | 125900 | 3350685040 | 8840 | 8840 | 8840 | 8840 | 1 |
| 391 | 20240626 | 125800 | 3350676200 | 8870 | 8850 | 8870 | 8850 | 264 |
| 392 | 20240626 | 125700 | 3348339200 | 8850 | 8850 | 8850 | 8850 | 113 |
| 393 | 20240626 | 125600 | 3347339150 | 8840 | 8830 | 8840 | 8830 | 576 |
| 394 | 20240626 | 125500 | 3342247440 | 8840 | 8840 | 8840 | 8840 | 10 |
| 395 | 20240626 | 125400 | 3342159040 | 8840 | 8830 | 8840 | 8830 | 38 |
| 396 | 20240626 | 125300 | 3341823470 | 8830 | 8830 | 8830 | 8830 | 191 |
| 397 | 20240626 | 125200 | 3340136940 | 8820 | 8820 | 8820 | 8810 | 2878 |
| 398 | 20240626 | 125100 | 3314760700 | 8820 | 8820 | 8820 | 8820 | 10 |
| 399 | 20240626 | 125000 | 3314672500 | 8820 | 8820 | 8820 | 8820 | 369 |
| 400 | 20240626 | 124900 | 3311417920 | 8820 | 8820 | 8820 | 8820 | 23 |
| 401 | 20240626 | 124800 | 3311215060 | 8820 | 8820 | 8820 | 8820 | 0 |
| 402 | 20240626 | 124700 | 3311215060 | 8820 | 8830 | 8830 | 8820 | 42 |
| 403 | 20240626 | 124600 | 3310844570 | 8830 | 8830 | 8830 | 8830 | 12 |
| 404 | 20240626 | 124500 | 3310738610 | 8830 | 8830 | 8830 | 8830 | 122 |
| 405 | 20240626 | 124400 | 3309661350 | 8830 | 8830 | 8830 | 8830 | 210 |
| 406 | 20240626 | 124300 | 3307807050 | 8830 | 8830 | 8830 | 8830 | 3 |
| 407 | 20240626 | 124200 | 3307780560 | 8820 | 8820 | 8820 | 8820 | 4 |
| 408 | 20240626 | 124100 | 3307745280 | 8820 | 8820 | 8820 | 8820 | 384 |
| 409 | 20240626 | 124000 | 3304358400 | 8820 | 8820 | 8820 | 8820 | 79 |
| 410 | 20240626 | 123900 | 3303661620 | 8830 | 8830 | 8830 | 8830 | 0 |
| 411 | 20240626 | 123800 | 3303661620 | 8830 | 8830 | 8830 | 8820 | 605 |
| 412 | 20240626 | 123700 | 3298324870 | 8840 | 8820 | 8840 | 8820 | 107 |
| 413 | 20240626 | 123600 | 3297381030 | 8820 | 8830 | 8830 | 8820 | 2090 |
| 414 | 20240626 | 123500 | 3278946130 | 8830 | 8830 | 8830 | 8830 | 35 |
| 415 | 20240626 | 123400 | 3278637080 | 8830 | 8830 | 8830 | 8830 | 50 |
| 416 | 20240626 | 123300 | 3278195580 | 8830 | 8830 | 8830 | 8830 | 0 |
| 417 | 20240626 | 123200 | 3278195580 | 8830 | 8840 | 8840 | 8830 | 2565 |
| 418 | 20240626 | 123100 | 3255535980 | 8840 | 8840 | 8840 | 8840 | 1006 |
| 419 | 20240626 | 123000 | 3246642940 | 8850 | 8850 | 8850 | 8850 | 2 |
| 420 | 20240626 | 122900 | 3246625240 | 8850 | 8850 | 8850 | 8850 | 325 |
| 421 | 20240626 | 122800 | 3243748990 | 8850 | 8860 | 8860 | 8850 | 200 |
| 422 | 20240626 | 122700 | 3241978960 | 8870 | 8870 | 8870 | 8870 | 0 |
| 423 | 20240626 | 122600 | 3241978960 | 8870 | 8870 | 8870 | 8870 | 0 |
| 424 | 20240626 | 122500 | 3241978960 | 8870 | 8850 | 8870 | 8850 | 160 |
| 425 | 20240626 | 122400 | 3240560160 | 8850 | 8850 | 8850 | 8850 | 10 |
| 426 | 20240626 | 122300 | 3240471660 | 8840 | 8840 | 8840 | 8840 | 0 |
| 427 | 20240626 | 122200 | 3240471660 | 8840 | 8870 | 8870 | 8840 | 5300 |
| 428 | 20240626 | 122100 | 3193586120 | 8860 | 8860 | 8860 | 8860 | 0 |
| 429 | 20240626 | 122000 | 3193586120 | 8860 | 8880 | 8880 | 8860 | 116 |
| 430 | 20240626 | 121900 | 3192558320 | 8880 | 8880 | 8880 | 8880 | 50 |
| 431 | 20240626 | 121800 | 3192114320 | 8870 | 8880 | 8880 | 8860 | 601 |
| 432 | 20240626 | 121700 | 3186779450 | 8870 | 8870 | 8870 | 8870 | 200 |
| 433 | 20240626 | 121600 | 3185005450 | 8870 | 8870 | 8870 | 8870 | 0 |
| 434 | 20240626 | 121500 | 3185005450 | 8870 | 8870 | 8870 | 8870 | 90 |
| 435 | 20240626 | 121400 | 3184207150 | 8870 | 8870 | 8870 | 8870 | 64 |
| 436 | 20240626 | 121300 | 3183639470 | 8870 | 8860 | 8870 | 8860 | 25 |
| 437 | 20240626 | 121200 | 3183417940 | 8860 | 8860 | 8860 | 8860 | 500 |
| 438 | 20240626 | 121100 | 3178987940 | 8860 | 8870 | 8870 | 8860 | 204 |
| 439 | 20240626 | 121000 | 3177179480 | 8870 | 8870 | 8870 | 8870 | 12 |
| 440 | 20240626 | 120900 | 3177073040 | 8870 | 8860 | 8870 | 8860 | 629 |
| 441 | 20240626 | 120800 | 3171495020 | 8870 | 8870 | 8870 | 8870 | 33 |
| 442 | 20240626 | 120700 | 3171202310 | 8870 | 8870 | 8870 | 8870 | 592 |
| 443 | 20240626 | 120600 | 3165951270 | 8870 | 8870 | 8870 | 8870 | 202 |
| 444 | 20240626 | 120500 | 3164159530 | 8870 | 8870 | 8870 | 8870 | 216 |
| 445 | 20240626 | 120400 | 3162243610 | 8870 | 8870 | 8870 | 8870 | 120 |
| 446 | 20240626 | 120300 | 3161179210 | 8880 | 8880 | 8880 | 8880 | 3 |
| 447 | 20240626 | 120200 | 3161152570 | 8880 | 8880 | 8880 | 8880 | 1026 |
| 448 | 20240626 | 120100 | 3152041690 | 8880 | 8880 | 8880 | 8880 | 258 |
| 449 | 20240626 | 120000 | 3149750650 | 8880 | 8880 | 8880 | 8880 | 9 |
| 450 | 20240626 | 115900 | 3149670730 | 8880 | 8890 | 8890 | 8880 | 123 |
| 451 | 20240626 | 115800 | 3148577270 | 8880 | 8880 | 8880 | 8880 | 10 |
| 452 | 20240626 | 115700 | 3148488470 | 8880 | 8880 | 8880 | 8880 | 200 |
| 453 | 20240626 | 115600 | 3146712470 | 8880 | 8880 | 8880 | 8880 | 0 |
| 454 | 20240626 | 115500 | 3146712470 | 8880 | 8880 | 8880 | 8880 | 178 |
| 455 | 20240626 | 115400 | 3145131830 | 8880 | 8880 | 8880 | 8880 | 516 |
| 456 | 20240626 | 115300 | 3140549750 | 8880 | 8890 | 8890 | 8880 | 599 |
| 457 | 20240626 | 115200 | 3135224660 | 8880 | 8890 | 8890 | 8880 | 75 |
| 458 | 20240626 | 115100 | 3134558220 | 8890 | 8890 | 8890 | 8890 | 37 |
| 459 | 20240626 | 115000 | 3134229290 | 8890 | 8890 | 8890 | 8890 | 165 |
| 460 | 20240626 | 114900 | 3132762440 | 8890 | 8900 | 8900 | 8890 | 894 |
| 461 | 20240626 | 114800 | 3124814570 | 8900 | 8900 | 8900 | 8900 | 4 |
| 462 | 20240626 | 114700 | 3124778970 | 8900 | 8900 | 8900 | 8900 | 1238 |
| 463 | 20240626 | 114600 | 3113760770 | 8900 | 8900 | 8900 | 8900 | 267 |
| 464 | 20240626 | 114500 | 3111384470 | 8900 | 8900 | 8900 | 8900 | 3 |
| 465 | 20240626 | 114400 | 3111357770 | 8910 | 8910 | 8910 | 8910 | 120 |
| 466 | 20240626 | 114300 | 3110288570 | 8910 | 8910 | 8910 | 8910 | 11 |
| 467 | 20240626 | 114200 | 3110190560 | 8900 | 8900 | 8900 | 8900 | 848 |
| 468 | 20240626 | 114100 | 3102643360 | 8890 | 8890 | 8890 | 8880 | 155 |
| 469 | 20240626 | 114000 | 3101265460 | 8890 | 8890 | 8900 | 8890 | 1372 |
| 470 | 20240626 | 113900 | 3089063130 | 8870 | 8870 | 8870 | 8870 | 175 |
| 471 | 20240626 | 113800 | 3087510880 | 8870 | 8870 | 8870 | 8870 | 30 |
| 472 | 20240626 | 113700 | 3087244780 | 8870 | 8870 | 8870 | 8870 | 140 |
| 473 | 20240626 | 113600 | 3086002980 | 8860 | 8850 | 8880 | 8850 | 765 |
| 474 | 20240626 | 113500 | 3079215040 | 8850 | 8870 | 8870 | 8850 | 308 |
| 475 | 20240626 | 113400 | 3076485680 | 8870 | 8850 | 8880 | 8850 | 916 |
| 476 | 20240626 | 113300 | 3068369290 | 8850 | 8850 | 8850 | 8850 | 700 |
| 477 | 20240626 | 113200 | 3062174290 | 8850 | 8830 | 8860 | 8820 | 440 |
| 478 | 20240626 | 113100 | 3058284160 | 8860 | 8860 | 8860 | 8860 | 0 |
| 479 | 20240626 | 113000 | 3058284160 | 8860 | 8860 | 8860 | 8860 | 2 |
| 480 | 20240626 | 112900 | 3058266440 | 8860 | 8870 | 8870 | 8820 | 854 |
| 481 | 20240626 | 112800 | 3050725490 | 8870 | 8870 | 8870 | 8870 | 21 |
| 482 | 20240626 | 112700 | 3050539220 | 8830 | 8830 | 8850 | 8830 | 104 |
| 483 | 20240626 | 112600 | 3049618980 | 8810 | 8860 | 8860 | 8810 | 10387 |
| 484 | 20240626 | 112500 | 2957746210 | 8870 | 8870 | 8870 | 8870 | 0 |
| 485 | 20240626 | 112400 | 2957746210 | 8870 | 8870 | 8870 | 8870 | 12 |
| 486 | 20240626 | 112300 | 2957639770 | 8880 | 8870 | 8880 | 8870 | 200 |
| 487 | 20240626 | 112200 | 2955865760 | 8860 | 8860 | 8870 | 8860 | 946 |
| 488 | 20240626 | 112100 | 2947483420 | 8860 | 8880 | 8880 | 8860 | 951 |
| 489 | 20240626 | 112000 | 2939055930 | 8870 | 8870 | 8870 | 8870 | 10 |
| 490 | 20240626 | 111900 | 2938967230 | 8870 | 8870 | 8870 | 8870 | 25 |
| 491 | 20240626 | 111800 | 2938745480 | 8880 | 8880 | 8880 | 8880 | 50 |
| 492 | 20240626 | 111700 | 2938301480 | 8880 | 8880 | 8880 | 8880 | 1 |
| 493 | 20240626 | 111600 | 2938292600 | 8870 | 8870 | 8870 | 8870 | 11 |
| 494 | 20240626 | 111500 | 2938195030 | 8860 | 8860 | 8860 | 8860 | 2 |
| 495 | 20240626 | 111400 | 2938177310 | 8860 | 8860 | 8860 | 8860 | 365 |
| 496 | 20240626 | 111300 | 2934943410 | 8860 | 8870 | 8870 | 8860 | 70 |
| 497 | 20240626 | 111200 | 2934323160 | 8860 | 8860 | 8860 | 8860 | 50 |
| 498 | 20240626 | 111100 | 2933880160 | 8860 | 8870 | 8870 | 8860 | 1431 |
| 499 | 20240626 | 111000 | 2921191000 | 8890 | 8880 | 8890 | 8870 | 286 |
| 500 | 20240626 | 110900 | 2918653790 | 8870 | 8870 | 8880 | 8870 | 305 |
| 501 | 20240626 | 110800 | 2915946140 | 8880 | 8880 | 8890 | 8880 | 372 |
| 502 | 20240626 | 110700 | 2912642680 | 8880 | 8880 | 8880 | 8880 | 0 |
| 503 | 20240626 | 110600 | 2912642680 | 8880 | 8880 | 8890 | 8880 | 380 |
| 504 | 20240626 | 110500 | 2909268080 | 8880 | 8890 | 8890 | 8880 | 60 |
| 505 | 20240626 | 110400 | 2908734780 | 8890 | 8890 | 8890 | 8890 | 0 |
| 506 | 20240626 | 110300 | 2908734780 | 8890 | 8870 | 8890 | 8870 | 84 |
| 507 | 20240626 | 110200 | 2907989680 | 8870 | 8870 | 8870 | 8870 | 123 |
| 508 | 20240626 | 110100 | 2906898670 | 8870 | 8890 | 8890 | 8870 | 537 |
| 509 | 20240626 | 110000 | 2902126650 | 8910 | 8900 | 8910 | 8890 | 1017 |
| 510 | 20240626 | 105900 | 2893076710 | 8900 | 8900 | 8900 | 8900 | 376 |
| 511 | 20240626 | 105800 | 2889730310 | 8920 | 8920 | 8920 | 8920 | 1188 |
| 512 | 20240626 | 105700 | 2879133350 | 8920 | 8920 | 8920 | 8920 | 392 |
| 513 | 20240626 | 105600 | 2875636710 | 8930 | 8900 | 8930 | 8900 | 1576 |
| 514 | 20240626 | 105500 | 2861586510 | 8900 | 8910 | 8910 | 8900 | 257 |
| 515 | 20240626 | 105400 | 2859298750 | 8910 | 8900 | 8910 | 8900 | 343 |
| 516 | 20240626 | 105300 | 2856245930 | 8910 | 8900 | 8910 | 8890 | 478 |
| 517 | 20240626 | 105200 | 2851991730 | 8890 | 8890 | 8890 | 8890 | 105 |
| 518 | 20240626 | 105100 | 2851058280 | 8900 | 8900 | 8900 | 8900 | 2 |
| 519 | 20240626 | 105000 | 2851040480 | 8900 | 8890 | 8900 | 8890 | 1131 |
| 520 | 20240626 | 104900 | 2840982490 | 8880 | 8880 | 8880 | 8880 | 162 |
| 521 | 20240626 | 104800 | 2839543930 | 8870 | 8860 | 8870 | 8860 | 768 |
| 522 | 20240626 | 104700 | 2832739250 | 8860 | 8880 | 8880 | 8860 | 636 |
| 523 | 20240626 | 104600 | 2827097120 | 8880 | 8870 | 8880 | 8870 | 166 |
| 524 | 20240626 | 104500 | 2825624690 | 8870 | 8870 | 8870 | 8870 | 378 |
| 525 | 20240626 | 104400 | 2822271830 | 8870 | 8870 | 8870 | 8870 | 26 |
| 526 | 20240626 | 104300 | 2822041210 | 8880 | 8880 | 8880 | 8880 | 61 |
| 527 | 20240626 | 104200 | 2821499530 | 8870 | 8870 | 8880 | 8870 | 617 |
| 528 | 20240626 | 104100 | 2816023720 | 8870 | 8870 | 8870 | 8870 | 101 |
| 529 | 20240626 | 104000 | 2815127850 | 8870 | 8880 | 8880 | 8870 | 845 |
| 530 | 20240626 | 103900 | 2807631680 | 8880 | 8880 | 8880 | 8880 | 151 |
| 531 | 20240626 | 103800 | 2806290800 | 8880 | 8860 | 8880 | 8860 | 469 |
| 532 | 20240626 | 103700 | 2802135240 | 8860 | 8870 | 8870 | 8860 | 313 |
| 533 | 20240626 | 103600 | 2799362050 | 8860 | 8860 | 8870 | 8860 | 302 |
| 534 | 20240626 | 103500 | 2796686310 | 8860 | 8860 | 8860 | 8860 | 1129 |
| 535 | 20240626 | 103400 | 2786683370 | 8860 | 8860 | 8880 | 8860 | 560 |
| 536 | 20240626 | 103300 | 2781721550 | 8860 | 8880 | 8890 | 8860 | 2411 |
| 537 | 20240626 | 103200 | 2760354340 | 8880 | 8880 | 8880 | 8880 | 2 |
| 538 | 20240626 | 103100 | 2760336580 | 8890 | 8870 | 8890 | 8860 | 799 |
| 539 | 20240626 | 103000 | 2753251220 | 8860 | 8870 | 8870 | 8860 | 3 |
| 540 | 20240626 | 102900 | 2753224630 | 8870 | 8880 | 8890 | 8870 | 1634 |
| 541 | 20240626 | 102800 | 2738729850 | 8880 | 8880 | 8890 | 8880 | 382 |
| 542 | 20240626 | 102700 | 2735337680 | 8890 | 8890 | 8890 | 8890 | 328 |
| 543 | 20240626 | 102600 | 2732421760 | 8890 | 8880 | 8890 | 8880 | 39 |
| 544 | 20240626 | 102500 | 2732075190 | 8890 | 8880 | 8890 | 8880 | 577 |
| 545 | 20240626 | 102400 | 2726946890 | 8880 | 8880 | 8890 | 8880 | 207 |
| 546 | 20240626 | 102300 | 2725108700 | 8880 | 8870 | 8880 | 8870 | 2 |
| 547 | 20240626 | 102200 | 2725090950 | 8870 | 8880 | 8880 | 8860 | 2157 |
| 548 | 20240626 | 102100 | 2705963680 | 8870 | 8870 | 8890 | 8870 | 984 |
| 549 | 20240626 | 102000 | 2697229850 | 8880 | 8880 | 8880 | 8870 | 1231 |
| 550 | 20240626 | 101900 | 2686298710 | 8890 | 8900 | 8900 | 8890 | 1921 |
| 551 | 20240626 | 101800 | 2669203150 | 8900 | 8900 | 8910 | 8900 | 523 |
| 552 | 20240626 | 101700 | 2664547440 | 8910 | 8900 | 8910 | 8900 | 432 |
| 553 | 20240626 | 101600 | 2660699580 | 8900 | 8930 | 8940 | 8900 | 2798 |
| 554 | 20240626 | 101500 | 2635752470 | 8940 | 8930 | 8940 | 8930 | 1427 |
| 555 | 20240626 | 101400 | 2623005110 | 8930 | 8930 | 8930 | 8930 | 2196 |
| 556 | 20240626 | 101300 | 2603394830 | 8930 | 8920 | 8930 | 8920 | 155 |
| 557 | 20240626 | 101200 | 2602011820 | 8920 | 8920 | 8930 | 8920 | 244 |
| 558 | 20240626 | 101100 | 2599835310 | 8920 | 8930 | 8930 | 8920 | 22 |
| 559 | 20240626 | 101000 | 2599638960 | 8930 | 8940 | 8940 | 8920 | 1688 |
| 560 | 20240626 | 100900 | 2584559750 | 8950 | 8930 | 8950 | 8930 | 886 |
| 561 | 20240626 | 100800 | 2576638670 | 8930 | 8930 | 8930 | 8930 | 387 |
| 562 | 20240626 | 100700 | 2573182760 | 8930 | 8930 | 8950 | 8930 | 899 |
| 563 | 20240626 | 100600 | 2565140020 | 8950 | 8950 | 8950 | 8950 | 24 |
| 564 | 20240626 | 100500 | 2564925220 | 8950 | 8930 | 8950 | 8920 | 5006 |
| 565 | 20240626 | 100400 | 2520174650 | 8920 | 8870 | 8920 | 8870 | 8974 |
| 566 | 20240626 | 100300 | 2440266950 | 8870 | 8900 | 8900 | 8870 | 3484 |
| 567 | 20240626 | 100200 | 2409324830 | 8900 | 8900 | 8910 | 8900 | 2012 |
| 568 | 20240626 | 100100 | 2391418010 | 8900 | 8900 | 8900 | 8890 | 600 |
| 569 | 20240626 | 100000 | 2386078260 | 8900 | 8900 | 8910 | 8900 | 302 |
| 570 | 20240626 | 095900 | 2383388710 | 8910 | 8900 | 8910 | 8890 | 2768 |
| 571 | 20240626 | 095800 | 2358764860 | 8900 | 8910 | 8910 | 8900 | 1859 |
| 572 | 20240626 | 095700 | 2342214570 | 8910 | 8910 | 8920 | 8910 | 437 |
| 573 | 20240626 | 095600 | 2338320780 | 8910 | 8910 | 8910 | 8900 | 1648 |
| 574 | 20240626 | 095500 | 2323637140 | 8910 | 8910 | 8910 | 8910 | 137 |
| 575 | 20240626 | 095400 | 2322416470 | 8910 | 8910 | 8920 | 8910 | 757 |
| 576 | 20240626 | 095300 | 2315670600 | 8910 | 8920 | 8920 | 8910 | 2055 |
| 577 | 20240626 | 095200 | 2297354370 | 8930 | 8920 | 8930 | 8910 | 1359 |
| 578 | 20240626 | 095100 | 2285234060 | 8920 | 8940 | 8940 | 8920 | 728 |
| 579 | 20240626 | 095000 | 2278736860 | 8940 | 8960 | 8960 | 8940 | 3390 |
| 580 | 20240626 | 094900 | 2248388890 | 8960 | 8950 | 8970 | 8950 | 3613 |
| 581 | 20240626 | 094800 | 2216006660 | 8950 | 8940 | 8950 | 8930 | 4097 |
| 582 | 20240626 | 094700 | 2179365190 | 8940 | 8910 | 8950 | 8910 | 2982 |
| 583 | 20240626 | 094600 | 2152720330 | 8910 | 8910 | 8930 | 8900 | 2702 |
| 584 | 20240626 | 094500 | 2128634400 | 8910 | 8930 | 8930 | 8910 | 546 |
| 585 | 20240626 | 094400 | 2123769130 | 8930 | 8930 | 8930 | 8920 | 1474 |
| 586 | 20240626 | 094300 | 2110615320 | 8930 | 8930 | 8940 | 8920 | 2073 |
| 587 | 20240626 | 094200 | 2092098280 | 8920 | 8900 | 8920 | 8890 | 3724 |
| 588 | 20240626 | 094100 | 2058933650 | 8900 | 8950 | 8950 | 8900 | 3424 |
| 589 | 20240626 | 094000 | 2028391190 | 8940 | 8950 | 8950 | 8940 | 1182 |
| 590 | 20240626 | 093900 | 2017818920 | 8950 | 8940 | 8960 | 8920 | 4198 |
| 591 | 20240626 | 093800 | 1980282880 | 8950 | 8940 | 8950 | 8910 | 5628 |
| 592 | 20240626 | 093700 | 1930009160 | 8940 | 8940 | 8950 | 8940 | 2551 |
| 593 | 20240626 | 093600 | 1907188790 | 8950 | 8930 | 8960 | 8930 | 12419 |
| 594 | 20240626 | 093500 | 1796048730 | 8910 | 8910 | 8950 | 8900 | 10939 |
| 595 | 20240626 | 093400 | 1698396340 | 8920 | 8930 | 8940 | 8910 | 2123 |
| 596 | 20240626 | 093300 | 1679448880 | 8930 | 8900 | 8930 | 8900 | 3624 |
| 597 | 20240626 | 093200 | 1647140590 | 8870 | 8870 | 8890 | 8870 | 744 |
| 598 | 20240626 | 093100 | 1640536930 | 8870 | 8870 | 8900 | 8870 | 3647 |
| 599 | 20240626 | 093000 | 1608109740 | 8870 | 8900 | 8910 | 8870 | 2978 |
| 600 | 20240626 | 092900 | 1581630460 | 8910 | 8930 | 8930 | 8910 | 3340 |
| 601 | 20240626 | 092800 | 1551832300 | 8930 | 8920 | 8940 | 8910 | 7973 |
| 602 | 20240626 | 092700 | 1480705160 | 8930 | 8910 | 8930 | 8900 | 10742 |
| 603 | 20240626 | 092600 | 1384940590 | 8900 | 8890 | 8920 | 8880 | 10043 |
| 604 | 20240626 | 092500 | 1295549110 | 8890 | 8870 | 8920 | 8860 | 14997 |
| 605 | 20240626 | 092400 | 1162314890 | 8860 | 8840 | 8870 | 8840 | 5978 |
| 606 | 20240626 | 092300 | 1109360020 | 8840 | 8810 | 8860 | 8810 | 11689 |
| 607 | 20240626 | 092200 | 1006005790 | 8810 | 8810 | 8820 | 8800 | 2567 |
| 608 | 20240626 | 092100 | 983397880 | 8810 | 8810 | 8830 | 8810 | 2752 |
| 609 | 20240626 | 092000 | 959133420 | 8820 | 8800 | 8820 | 8780 | 3646 |
| 610 | 20240626 | 091900 | 927032720 | 8800 | 8780 | 8800 | 8760 | 2188 |
| 611 | 20240626 | 091800 | 907815050 | 8780 | 8740 | 8790 | 8740 | 3378 |
| 612 | 20240626 | 091700 | 878230580 | 8750 | 8710 | 8750 | 8700 | 1831 |
| 613 | 20240626 | 091600 | 862284490 | 8710 | 8730 | 8760 | 8710 | 4687 |
| 614 | 20240626 | 091500 | 821325860 | 8720 | 8710 | 8720 | 8700 | 912 |
| 615 | 20240626 | 091400 | 813379390 | 8710 | 8710 | 8710 | 8700 | 1230 |
| 616 | 20240626 | 091300 | 802671090 | 8710 | 8700 | 8710 | 8700 | 713 |
| 617 | 20240626 | 091200 | 796463360 | 8700 | 8710 | 8710 | 8700 | 1336 |
| 618 | 20240626 | 091100 | 784828950 | 8720 | 8710 | 8720 | 8700 | 2096 |
| 619 | 20240626 | 091000 | 766575760 | 8720 | 8710 | 8720 | 8710 | 3943 |
| 620 | 20240626 | 090900 | 732231240 | 8710 | 8770 | 8770 | 8710 | 5313 |
| 621 | 20240626 | 090800 | 685837220 | 8770 | 8760 | 8780 | 8760 | 1700 |
| 622 | 20240626 | 090700 | 670927200 | 8760 | 8720 | 8760 | 8720 | 2183 |
| 623 | 20240626 | 090600 | 651850850 | 8720 | 8740 | 8740 | 8720 | 3460 |
| 624 | 20240626 | 090500 | 621658050 | 8740 | 8750 | 8770 | 8720 | 7351 |
| 625 | 20240626 | 090400 | 557448500 | 8730 | 8730 | 8730 | 8720 | 1960 |
| 626 | 20240626 | 090300 | 540338650 | 8720 | 8780 | 8790 | 8720 | 11579 |
| 627 | 20240626 | 090200 | 439029570 | 8780 | 8750 | 8780 | 8720 | 7426 |
| 628 | 20240626 | 090100 | 374085230 | 8750 | 8750 | 8780 | 8720 | 15125 |
| 629 | 20240626 | 090000 | 241721240 | 8750 | 8730 | 8850 | 8730 | 27588 |