31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240628 | 193100 | 3617240320 | 8780 | 8780 | 8780 | 8780 | 8117 |
| 3 | 20240628 | 193000 | 3617240320 | 8780 | 8780 | 8780 | 8780 | 0 |
| 4 | 20240628 | 192900 | 3617240320 | 8780 | 8780 | 8780 | 8780 | 0 |
| 5 | 20240628 | 192800 | 3617240320 | 8780 | 8780 | 8780 | 8780 | 0 |
| 6 | 20240628 | 192700 | 3617240320 | 8780 | 8780 | 8780 | 8780 | 0 |
| 7 | 20240628 | 192600 | 3617240320 | 8780 | 8780 | 8780 | 8780 | 0 |
| 8 | 20240628 | 192500 | 3617240320 | 8780 | 8780 | 8780 | 8780 | 0 |
| 9 | 20240628 | 192400 | 3617240320 | 8780 | 8780 | 8780 | 8780 | 0 |
| 10 | 20240628 | 192300 | 3617240320 | 8780 | 8780 | 8780 | 8780 | 0 |
| 11 | 20240628 | 192200 | 3617240320 | 8780 | 8780 | 8780 | 8780 | 0 |
| 12 | 20240628 | 192100 | 3617240320 | 8780 | 8780 | 8780 | 8780 | 0 |
| 13 | 20240628 | 192000 | 3617240320 | 8780 | 8780 | 8780 | 8780 | 0 |
| 14 | 20240628 | 191900 | 3617240320 | 8780 | 8780 | 8780 | 8780 | 0 |
| 15 | 20240628 | 191800 | 3617240320 | 8780 | 8780 | 8780 | 8780 | 0 |
| 16 | 20240628 | 191700 | 3617240320 | 8780 | 8780 | 8780 | 8780 | 0 |
| 17 | 20240628 | 191600 | 3617240320 | 8780 | 8780 | 8780 | 8780 | 0 |
| 18 | 20240628 | 191500 | 3617240320 | 8780 | 8780 | 8780 | 8780 | 0 |
| 19 | 20240628 | 191400 | 3617240320 | 8780 | 8780 | 8780 | 8780 | 0 |
| 20 | 20240628 | 191300 | 3617240320 | 8780 | 8780 | 8780 | 8780 | 0 |
| 21 | 20240628 | 191200 | 3617240320 | 8780 | 8780 | 8780 | 8780 | 0 |
| 22 | 20240628 | 191100 | 3617240320 | 8780 | 8780 | 8780 | 8780 | 0 |
| 23 | 20240628 | 191000 | 3617240320 | 8780 | 8780 | 8780 | 8780 | 0 |
| 24 | 20240628 | 190900 | 3617240320 | 8780 | 8780 | 8780 | 8780 | 0 |
| 25 | 20240628 | 190800 | 3617240320 | 8780 | 8780 | 8780 | 8780 | 0 |
| 26 | 20240628 | 190700 | 3617240320 | 8780 | 8780 | 8780 | 8780 | 0 |
| 27 | 20240628 | 190600 | 3617240320 | 8780 | 8780 | 8780 | 8780 | 0 |
| 28 | 20240628 | 190500 | 3617240320 | 8780 | 8780 | 8780 | 8780 | 0 |
| 29 | 20240628 | 190400 | 3617240320 | 8780 | 8780 | 8780 | 8780 | 0 |
| 30 | 20240628 | 190300 | 3617240320 | 8780 | 8780 | 8780 | 8780 | 0 |
| 31 | 20240628 | 190200 | 3617240320 | 8780 | 8780 | 8780 | 8780 | 0 |
| 32 | 20240628 | 190100 | 3617240320 | 8780 | 8780 | 8780 | 8780 | 8117 |
| 33 | 20240628 | 190000 | 3617240320 | 8780 | 8780 | 8780 | 8780 | 0 |
| 34 | 20240628 | 185900 | 3617240320 | 8780 | 8780 | 8780 | 8780 | 0 |
| 35 | 20240628 | 185800 | 3617240320 | 8780 | 8780 | 8780 | 8780 | 0 |
| 36 | 20240628 | 185700 | 3617240320 | 8780 | 8780 | 8780 | 8780 | 0 |
| 37 | 20240628 | 185600 | 3617240320 | 8780 | 8780 | 8780 | 8780 | 0 |
| 38 | 20240628 | 185500 | 3617240320 | 8780 | 8780 | 8780 | 8780 | 0 |
| 39 | 20240628 | 185400 | 3617240320 | 8780 | 8780 | 8780 | 8780 | 0 |
| 40 | 20240628 | 185300 | 3617240320 | 8780 | 8780 | 8780 | 8780 | 0 |
| 41 | 20240628 | 185200 | 3617240320 | 8780 | 8780 | 8780 | 8780 | 0 |
| 42 | 20240628 | 185100 | 3617240320 | 8780 | 8780 | 8780 | 8780 | 0 |
| 43 | 20240628 | 185000 | 3617240320 | 8780 | 8780 | 8780 | 8780 | 0 |
| 44 | 20240628 | 184900 | 3617240320 | 8780 | 8780 | 8780 | 8780 | 0 |
| 45 | 20240628 | 184800 | 3617240320 | 8780 | 8780 | 8780 | 8780 | 0 |
| 46 | 20240628 | 184700 | 3617240320 | 8780 | 8780 | 8780 | 8780 | 0 |
| 47 | 20240628 | 184600 | 3617240320 | 8780 | 8780 | 8780 | 8780 | 0 |
| 48 | 20240628 | 184500 | 3617240320 | 8780 | 8780 | 8780 | 8780 | 0 |
| 49 | 20240628 | 184400 | 3617240320 | 8780 | 8780 | 8780 | 8780 | 0 |
| 50 | 20240628 | 184300 | 3617240320 | 8780 | 8780 | 8780 | 8780 | 0 |
| 51 | 20240628 | 184200 | 3617240320 | 8780 | 8780 | 8780 | 8780 | 0 |
| 52 | 20240628 | 184100 | 3617240320 | 8780 | 8780 | 8780 | 8780 | 0 |
| 53 | 20240628 | 184000 | 3617240320 | 8780 | 8780 | 8780 | 8780 | 0 |
| 54 | 20240628 | 183900 | 3617240320 | 8780 | 8780 | 8780 | 8780 | 0 |
| 55 | 20240628 | 183800 | 3617240320 | 8780 | 8780 | 8780 | 8780 | 0 |
| 56 | 20240628 | 183700 | 3617240320 | 8780 | 8780 | 8780 | 8780 | 0 |
| 57 | 20240628 | 183600 | 3617240320 | 8780 | 8780 | 8780 | 8780 | 0 |
| 58 | 20240628 | 183500 | 3617240320 | 8780 | 8780 | 8780 | 8780 | 0 |
| 59 | 20240628 | 183400 | 3617240320 | 8780 | 8780 | 8780 | 8780 | 0 |
| 60 | 20240628 | 183300 | 3617240320 | 8780 | 8780 | 8780 | 8780 | 0 |
| 61 | 20240628 | 183200 | 3617240320 | 8780 | 8780 | 8780 | 8780 | 0 |
| 62 | 20240628 | 183100 | 3617240320 | 8780 | 8780 | 8780 | 8780 | 8117 |
| 63 | 20240628 | 183000 | 3617240320 | 8780 | 8780 | 8780 | 8780 | 0 |
| 64 | 20240628 | 182900 | 3617240320 | 8780 | 8780 | 8780 | 8780 | 0 |
| 65 | 20240628 | 182800 | 3617240320 | 8780 | 8780 | 8780 | 8780 | 0 |
| 66 | 20240628 | 182700 | 3617240320 | 8780 | 8780 | 8780 | 8780 | 0 |
| 67 | 20240628 | 182600 | 3617240320 | 8780 | 8780 | 8780 | 8780 | 0 |
| 68 | 20240628 | 182500 | 3617240320 | 8780 | 8780 | 8780 | 8780 | 0 |
| 69 | 20240628 | 182400 | 3617240320 | 8780 | 8780 | 8780 | 8780 | 0 |
| 70 | 20240628 | 182300 | 3617240320 | 8780 | 8780 | 8780 | 8780 | 0 |
| 71 | 20240628 | 182200 | 3617240320 | 8780 | 8780 | 8780 | 8780 | 0 |
| 72 | 20240628 | 182100 | 3617240320 | 8780 | 8780 | 8780 | 8780 | 0 |
| 73 | 20240628 | 182000 | 3617240320 | 8780 | 8780 | 8780 | 8780 | 0 |
| 74 | 20240628 | 181900 | 3617240320 | 8780 | 8780 | 8780 | 8780 | 0 |
| 75 | 20240628 | 181800 | 3617240320 | 8780 | 8780 | 8780 | 8780 | 0 |
| 76 | 20240628 | 181700 | 3617240320 | 8780 | 8780 | 8780 | 8780 | 0 |
| 77 | 20240628 | 181600 | 3617240320 | 8780 | 8780 | 8780 | 8780 | 0 |
| 78 | 20240628 | 181500 | 3617240320 | 8780 | 8780 | 8780 | 8780 | 0 |
| 79 | 20240628 | 181400 | 3617240320 | 8780 | 8780 | 8780 | 8780 | 0 |
| 80 | 20240628 | 181300 | 3617240320 | 8780 | 8780 | 8780 | 8780 | 0 |
| 81 | 20240628 | 181200 | 3617240320 | 8780 | 8780 | 8780 | 8780 | 0 |
| 82 | 20240628 | 181100 | 3617240320 | 8780 | 8780 | 8780 | 8780 | 0 |
| 83 | 20240628 | 181000 | 3617240320 | 8780 | 8780 | 8780 | 8780 | 0 |
| 84 | 20240628 | 180900 | 3617240320 | 8780 | 8780 | 8780 | 8780 | 0 |
| 85 | 20240628 | 180800 | 3617240320 | 8780 | 8780 | 8780 | 8780 | 0 |
| 86 | 20240628 | 180700 | 3617240320 | 8780 | 8780 | 8780 | 8780 | 0 |
| 87 | 20240628 | 180600 | 3617240320 | 8780 | 8780 | 8780 | 8780 | 0 |
| 88 | 20240628 | 180500 | 3617240320 | 8780 | 8780 | 8780 | 8780 | 0 |
| 89 | 20240628 | 180400 | 3617240320 | 8780 | 8780 | 8780 | 8780 | 0 |
| 90 | 20240628 | 180300 | 3617240320 | 8780 | 8780 | 8780 | 8780 | 0 |
| 91 | 20240628 | 180200 | 3617240320 | 8780 | 8780 | 8780 | 8780 | 0 |
| 92 | 20240628 | 180100 | 3617240320 | 8780 | 8780 | 8780 | 8780 | 8117 |
| 93 | 20240628 | 180000 | 3617240320 | 8780 | 8780 | 8780 | 8780 | 0 |
| 94 | 20240628 | 175900 | 3617240320 | 8780 | 8780 | 8780 | 8780 | 0 |
| 95 | 20240628 | 175800 | 3617240320 | 8780 | 8780 | 8780 | 8780 | 0 |
| 96 | 20240628 | 175700 | 3617240320 | 8780 | 8780 | 8780 | 8780 | 0 |
| 97 | 20240628 | 175600 | 3617240320 | 8780 | 8780 | 8780 | 8780 | 0 |
| 98 | 20240628 | 175500 | 3617240320 | 8780 | 8780 | 8780 | 8780 | 0 |
| 99 | 20240628 | 175400 | 3617240320 | 8780 | 8780 | 8780 | 8780 | 0 |
| 100 | 20240628 | 175300 | 3617240320 | 8780 | 8780 | 8780 | 8780 | 0 |
| 101 | 20240628 | 175200 | 3617240320 | 8780 | 8780 | 8780 | 8780 | 0 |
| 102 | 20240628 | 175100 | 3617240320 | 8780 | 8780 | 8780 | 8780 | 0 |
| 103 | 20240628 | 175000 | 3617240320 | 8780 | 8780 | 8780 | 8780 | 0 |
| 104 | 20240628 | 174900 | 3617240320 | 8780 | 8780 | 8780 | 8780 | 0 |
| 105 | 20240628 | 174800 | 3617240320 | 8780 | 8780 | 8780 | 8780 | 0 |
| 106 | 20240628 | 174700 | 3617240320 | 8780 | 8780 | 8780 | 8780 | 0 |
| 107 | 20240628 | 174600 | 3617240320 | 8780 | 8780 | 8780 | 8780 | 0 |
| 108 | 20240628 | 174500 | 3617240320 | 8780 | 8780 | 8780 | 8780 | 0 |
| 109 | 20240628 | 174400 | 3617240320 | 8780 | 8780 | 8780 | 8780 | 0 |
| 110 | 20240628 | 174300 | 3617240320 | 8780 | 8780 | 8780 | 8780 | 0 |
| 111 | 20240628 | 174200 | 3617240320 | 8780 | 8780 | 8780 | 8780 | 0 |
| 112 | 20240628 | 174100 | 3617240320 | 8780 | 8780 | 8780 | 8780 | 0 |
| 113 | 20240628 | 174000 | 3617240320 | 8780 | 8780 | 8780 | 8780 | 0 |
| 114 | 20240628 | 173900 | 3617240320 | 8780 | 8780 | 8780 | 8780 | 0 |
| 115 | 20240628 | 173800 | 3617240320 | 8780 | 8780 | 8780 | 8780 | 0 |
| 116 | 20240628 | 173700 | 3617240320 | 8780 | 8780 | 8780 | 8780 | 0 |
| 117 | 20240628 | 173600 | 3617240320 | 8780 | 8780 | 8780 | 8780 | 0 |
| 118 | 20240628 | 173500 | 3617240320 | 8780 | 8780 | 8780 | 8780 | 0 |
| 119 | 20240628 | 173400 | 3617240320 | 8780 | 8780 | 8780 | 8780 | 0 |
| 120 | 20240628 | 173300 | 3617240320 | 8780 | 8780 | 8780 | 8780 | 0 |
| 121 | 20240628 | 173200 | 3617240320 | 8780 | 8780 | 8780 | 8780 | 0 |
| 122 | 20240628 | 173100 | 3617240320 | 8780 | 8780 | 8780 | 8780 | 8117 |
| 123 | 20240628 | 173000 | 3617240320 | 8780 | 8780 | 8780 | 8780 | 0 |
| 124 | 20240628 | 172900 | 3617240320 | 8780 | 8780 | 8780 | 8780 | 0 |
| 125 | 20240628 | 172800 | 3617240320 | 8780 | 8780 | 8780 | 8780 | 0 |
| 126 | 20240628 | 172700 | 3617240320 | 8780 | 8780 | 8780 | 8780 | 0 |
| 127 | 20240628 | 172600 | 3617240320 | 8780 | 8780 | 8780 | 8780 | 0 |
| 128 | 20240628 | 172500 | 3617240320 | 8780 | 8780 | 8780 | 8780 | 0 |
| 129 | 20240628 | 172400 | 3617240320 | 8780 | 8780 | 8780 | 8780 | 0 |
| 130 | 20240628 | 172300 | 3617240320 | 8780 | 8780 | 8780 | 8780 | 0 |
| 131 | 20240628 | 172200 | 3617240320 | 8780 | 8780 | 8780 | 8780 | 0 |
| 132 | 20240628 | 172100 | 3617240320 | 8780 | 8780 | 8780 | 8780 | 0 |
| 133 | 20240628 | 172000 | 3617240320 | 8780 | 8780 | 8780 | 8780 | 0 |
| 134 | 20240628 | 171900 | 3617240320 | 8780 | 8780 | 8780 | 8780 | 0 |
| 135 | 20240628 | 171800 | 3617240320 | 8780 | 8780 | 8780 | 8780 | 0 |
| 136 | 20240628 | 171700 | 3617240320 | 8780 | 8780 | 8780 | 8780 | 0 |
| 137 | 20240628 | 171600 | 3617240320 | 8780 | 8780 | 8780 | 8780 | 0 |
| 138 | 20240628 | 171500 | 3617240320 | 8780 | 8780 | 8780 | 8780 | 0 |
| 139 | 20240628 | 171400 | 3617240320 | 8780 | 8780 | 8780 | 8780 | 0 |
| 140 | 20240628 | 171300 | 3617240320 | 8780 | 8780 | 8780 | 8780 | 0 |
| 141 | 20240628 | 171200 | 3617240320 | 8780 | 8780 | 8780 | 8780 | 0 |
| 142 | 20240628 | 171100 | 3617240320 | 8780 | 8780 | 8780 | 8780 | 0 |
| 143 | 20240628 | 171000 | 3617240320 | 8780 | 8780 | 8780 | 8780 | 0 |
| 144 | 20240628 | 170900 | 3617240320 | 8780 | 8780 | 8780 | 8780 | 0 |
| 145 | 20240628 | 170800 | 3617240320 | 8780 | 8780 | 8780 | 8780 | 0 |
| 146 | 20240628 | 170700 | 3617240320 | 8780 | 8780 | 8780 | 8780 | 0 |
| 147 | 20240628 | 170600 | 3617240320 | 8780 | 8780 | 8780 | 8780 | 0 |
| 148 | 20240628 | 170500 | 3617240320 | 8780 | 8780 | 8780 | 8780 | 0 |
| 149 | 20240628 | 170400 | 3617240320 | 8780 | 8780 | 8780 | 8780 | 0 |
| 150 | 20240628 | 170300 | 3617240320 | 8780 | 8780 | 8780 | 8780 | 0 |
| 151 | 20240628 | 170200 | 3617240320 | 8780 | 8780 | 8780 | 8780 | 0 |
| 152 | 20240628 | 170100 | 3617240320 | 8780 | 8780 | 8780 | 8780 | 8117 |
| 153 | 20240628 | 170000 | 3617240320 | 8780 | 8780 | 8780 | 8780 | 0 |
| 154 | 20240628 | 165900 | 3617240320 | 8780 | 8780 | 8780 | 8780 | 0 |
| 155 | 20240628 | 165800 | 3617240320 | 8780 | 8780 | 8780 | 8780 | 0 |
| 156 | 20240628 | 165700 | 3617240320 | 8780 | 8780 | 8780 | 8780 | 0 |
| 157 | 20240628 | 165600 | 3617240320 | 8780 | 8780 | 8780 | 8780 | 0 |
| 158 | 20240628 | 165500 | 3617240320 | 8780 | 8780 | 8780 | 8780 | 0 |
| 159 | 20240628 | 165400 | 3617240320 | 8780 | 8780 | 8780 | 8780 | 0 |
| 160 | 20240628 | 165300 | 3617240320 | 8780 | 8780 | 8780 | 8780 | 0 |
| 161 | 20240628 | 165200 | 3617240320 | 8780 | 8780 | 8780 | 8780 | 0 |
| 162 | 20240628 | 165100 | 3617240320 | 8780 | 8780 | 8780 | 8780 | 0 |
| 163 | 20240628 | 165000 | 3617240320 | 8780 | 8780 | 8780 | 8780 | 0 |
| 164 | 20240628 | 164900 | 3617240320 | 8780 | 8780 | 8780 | 8780 | 0 |
| 165 | 20240628 | 164800 | 3617240320 | 8780 | 8780 | 8780 | 8780 | 0 |
| 166 | 20240628 | 164700 | 3617240320 | 8780 | 8780 | 8780 | 8780 | 0 |
| 167 | 20240628 | 164600 | 3617240320 | 8780 | 8780 | 8780 | 8780 | 0 |
| 168 | 20240628 | 164500 | 3617240320 | 8780 | 8780 | 8780 | 8780 | 0 |
| 169 | 20240628 | 164400 | 3617240320 | 8780 | 8780 | 8780 | 8780 | 0 |
| 170 | 20240628 | 164300 | 3617240320 | 8780 | 8780 | 8780 | 8780 | 0 |
| 171 | 20240628 | 164200 | 3617240320 | 8780 | 8780 | 8780 | 8780 | 0 |
| 172 | 20240628 | 164100 | 3617240320 | 8780 | 8780 | 8780 | 8780 | 0 |
| 173 | 20240628 | 164000 | 3617240320 | 8780 | 8780 | 8780 | 8780 | 0 |
| 174 | 20240628 | 163900 | 3617240320 | 8780 | 8780 | 8780 | 8780 | 0 |
| 175 | 20240628 | 163800 | 3617240320 | 8780 | 8780 | 8780 | 8780 | 0 |
| 176 | 20240628 | 163700 | 3617240320 | 8780 | 8780 | 8780 | 8780 | 0 |
| 177 | 20240628 | 163600 | 3617240320 | 8780 | 8780 | 8780 | 8780 | 0 |
| 178 | 20240628 | 163500 | 3617240320 | 8780 | 8780 | 8780 | 8780 | 0 |
| 179 | 20240628 | 163400 | 3617240320 | 8780 | 8780 | 8780 | 8780 | 0 |
| 180 | 20240628 | 163300 | 3617240320 | 8780 | 8780 | 8780 | 8780 | 0 |
| 181 | 20240628 | 163200 | 3617240320 | 8780 | 8780 | 8780 | 8780 | 0 |
| 182 | 20240628 | 163100 | 3617240320 | 8780 | 8780 | 8780 | 8780 | 8117 |
| 183 | 20240628 | 163000 | 3617240320 | 8780 | 8780 | 8780 | 8780 | 0 |
| 184 | 20240628 | 162900 | 3617240320 | 8780 | 8780 | 8780 | 8780 | 0 |
| 185 | 20240628 | 162800 | 3617240320 | 8780 | 8780 | 8780 | 8780 | 0 |
| 186 | 20240628 | 162700 | 3617240320 | 8780 | 8780 | 8780 | 8780 | 0 |
| 187 | 20240628 | 162600 | 3617240320 | 8780 | 8780 | 8780 | 8780 | 0 |
| 188 | 20240628 | 162500 | 3617240320 | 8780 | 8780 | 8780 | 8780 | 0 |
| 189 | 20240628 | 162400 | 3617240320 | 8780 | 8780 | 8780 | 8780 | 0 |
| 190 | 20240628 | 162300 | 3617240320 | 8780 | 8780 | 8780 | 8780 | 0 |
| 191 | 20240628 | 162200 | 3617240320 | 8780 | 8780 | 8780 | 8780 | 0 |
| 192 | 20240628 | 162100 | 3617240320 | 8780 | 8780 | 8780 | 8780 | 0 |
| 193 | 20240628 | 162000 | 3617240320 | 8780 | 8780 | 8780 | 8780 | 0 |
| 194 | 20240628 | 161900 | 3617240320 | 8780 | 8780 | 8780 | 8780 | 0 |
| 195 | 20240628 | 161800 | 3617240320 | 8780 | 8780 | 8780 | 8780 | 0 |
| 196 | 20240628 | 161700 | 3617240320 | 8780 | 8780 | 8780 | 8780 | 0 |
| 197 | 20240628 | 161600 | 3617240320 | 8780 | 8780 | 8780 | 8780 | 0 |
| 198 | 20240628 | 161500 | 3617240320 | 8780 | 8780 | 8780 | 8780 | 0 |
| 199 | 20240628 | 161400 | 3617240320 | 8780 | 8780 | 8780 | 8780 | 0 |
| 200 | 20240628 | 161300 | 3617240320 | 8780 | 8780 | 8780 | 8780 | 0 |
| 201 | 20240628 | 161200 | 3617240320 | 8780 | 8780 | 8780 | 8780 | 0 |
| 202 | 20240628 | 161100 | 3617240320 | 8780 | 8780 | 8780 | 8780 | 0 |
| 203 | 20240628 | 161000 | 3617240320 | 8780 | 8780 | 8780 | 8780 | 0 |
| 204 | 20240628 | 160900 | 3617240320 | 8780 | 8780 | 8780 | 8780 | 0 |
| 205 | 20240628 | 160800 | 3617240320 | 8780 | 8780 | 8780 | 8780 | 0 |
| 206 | 20240628 | 160700 | 3617240320 | 8780 | 8780 | 8780 | 8780 | 0 |
| 207 | 20240628 | 160600 | 3617240320 | 8780 | 8780 | 8780 | 8780 | 0 |
| 208 | 20240628 | 160500 | 3617240320 | 8780 | 8780 | 8780 | 8780 | 0 |
| 209 | 20240628 | 160400 | 3617240320 | 8780 | 8780 | 8780 | 8780 | 0 |
| 210 | 20240628 | 160300 | 3617240320 | 8780 | 8780 | 8780 | 8780 | 0 |
| 211 | 20240628 | 160200 | 3617240320 | 8780 | 8780 | 8780 | 8780 | 0 |
| 212 | 20240628 | 160100 | 3617240320 | 8780 | 8780 | 8780 | 8780 | 8117 |
| 213 | 20240628 | 160000 | 3617240320 | 8780 | 8780 | 8780 | 8780 | 0 |
| 214 | 20240628 | 155900 | 3617240320 | 8780 | 8780 | 8780 | 8780 | 0 |
| 215 | 20240628 | 155800 | 3617240320 | 8780 | 8780 | 8780 | 8780 | 0 |
| 216 | 20240628 | 155700 | 3617240320 | 8780 | 8780 | 8780 | 8780 | 0 |
| 217 | 20240628 | 155600 | 3617240320 | 8780 | 8780 | 8780 | 8780 | 0 |
| 218 | 20240628 | 155500 | 3617240320 | 8780 | 8780 | 8780 | 8780 | 0 |
| 219 | 20240628 | 155400 | 3617240320 | 8780 | 8780 | 8780 | 8780 | 0 |
| 220 | 20240628 | 155300 | 3617240320 | 8780 | 8780 | 8780 | 8780 | 0 |
| 221 | 20240628 | 155200 | 3617240320 | 8780 | 8780 | 8780 | 8780 | 0 |
| 222 | 20240628 | 155100 | 3617240320 | 8780 | 8780 | 8780 | 8780 | 0 |
| 223 | 20240628 | 155000 | 3617240320 | 8780 | 8780 | 8780 | 8780 | 0 |
| 224 | 20240628 | 154900 | 3617240320 | 8780 | 8780 | 8780 | 8780 | 0 |
| 225 | 20240628 | 154800 | 3617240320 | 8780 | 8780 | 8780 | 8780 | 0 |
| 226 | 20240628 | 154700 | 3617240320 | 8780 | 8780 | 8780 | 8780 | 0 |
| 227 | 20240628 | 154600 | 3617240320 | 8780 | 8780 | 8780 | 8780 | 0 |
| 228 | 20240628 | 154500 | 3617240320 | 8780 | 8780 | 8780 | 8780 | 0 |
| 229 | 20240628 | 154400 | 3617240320 | 8780 | 8780 | 8780 | 8780 | 0 |
| 230 | 20240628 | 154300 | 3617240320 | 8780 | 8780 | 8780 | 8780 | 0 |
| 231 | 20240628 | 154200 | 3617240320 | 8780 | 8780 | 8780 | 8780 | 0 |
| 232 | 20240628 | 154100 | 3617240320 | 8780 | 8780 | 8780 | 8780 | 0 |
| 233 | 20240628 | 154000 | 3617240320 | 8780 | 8780 | 8780 | 8780 | 0 |
| 234 | 20240628 | 153900 | 3617240320 | 8780 | 8780 | 8780 | 8780 | 0 |
| 235 | 20240628 | 153800 | 3617240320 | 8780 | 8780 | 8780 | 8780 | 0 |
| 236 | 20240628 | 153700 | 3617240320 | 8780 | 8780 | 8780 | 8780 | 0 |
| 237 | 20240628 | 153600 | 3617240320 | 8780 | 8780 | 8780 | 8780 | 0 |
| 238 | 20240628 | 153500 | 3617240320 | 8780 | 8780 | 8780 | 8780 | 0 |
| 239 | 20240628 | 153400 | 3617240320 | 8780 | 8780 | 8780 | 8780 | 0 |
| 240 | 20240628 | 153300 | 3617240320 | 8780 | 8780 | 8780 | 8780 | 0 |
| 241 | 20240628 | 153200 | 3617240320 | 8780 | 8780 | 8780 | 8780 | 0 |
| 242 | 20240628 | 153100 | 3617240320 | 8780 | 8780 | 8780 | 8780 | 8117 |
| 243 | 20240628 | 153000 | 3617240320 | 8780 | 8780 | 8780 | 8780 | 8117 |
| 244 | 20240628 | 152900 | 3545973060 | 8830 | 8830 | 8830 | 8830 | 0 |
| 245 | 20240628 | 152800 | 3545973060 | 8830 | 8830 | 8830 | 8830 | 0 |
| 246 | 20240628 | 152700 | 3545973060 | 8830 | 8830 | 8830 | 8830 | 0 |
| 247 | 20240628 | 152600 | 3545973060 | 8830 | 8830 | 8830 | 8830 | 0 |
| 248 | 20240628 | 152500 | 3545973060 | 8830 | 8830 | 8830 | 8830 | 0 |
| 249 | 20240628 | 152400 | 3545973060 | 8830 | 8830 | 8830 | 8830 | 0 |
| 250 | 20240628 | 152300 | 3545973060 | 8830 | 8830 | 8830 | 8830 | 0 |
| 251 | 20240628 | 152200 | 3545973060 | 8830 | 8830 | 8830 | 8830 | 0 |
| 252 | 20240628 | 152100 | 3545973060 | 8830 | 8830 | 8830 | 8830 | 0 |
| 253 | 20240628 | 152000 | 3545973060 | 8830 | 8830 | 8830 | 8830 | 0 |
| 254 | 20240628 | 151900 | 3545973060 | 8830 | 8800 | 8830 | 8790 | 3846 |
| 255 | 20240628 | 151800 | 3512083290 | 8800 | 8810 | 8820 | 8790 | 476 |
| 256 | 20240628 | 151700 | 3507892460 | 8830 | 8820 | 8830 | 8810 | 1222 |
| 257 | 20240628 | 151600 | 3497111170 | 8820 | 8810 | 8830 | 8800 | 810 |
| 258 | 20240628 | 151500 | 3489966380 | 8810 | 8810 | 8820 | 8810 | 726 |
| 259 | 20240628 | 151400 | 3483563240 | 8820 | 8790 | 8820 | 8790 | 1287 |
| 260 | 20240628 | 151300 | 3472234020 | 8800 | 8770 | 8800 | 8770 | 1223 |
| 261 | 20240628 | 151200 | 3461483630 | 8770 | 8770 | 8770 | 8770 | 485 |
| 262 | 20240628 | 151100 | 3457230180 | 8770 | 8790 | 8790 | 8770 | 1661 |
| 263 | 20240628 | 151000 | 3442634520 | 8790 | 8790 | 8790 | 8790 | 391 |
| 264 | 20240628 | 150900 | 3439197630 | 8790 | 8790 | 8790 | 8780 | 616 |
| 265 | 20240628 | 150800 | 3433783060 | 8790 | 8790 | 8790 | 8790 | 12 |
| 266 | 20240628 | 150700 | 3433677580 | 8790 | 8770 | 8790 | 8770 | 59 |
| 267 | 20240628 | 150600 | 3433159410 | 8770 | 8790 | 8790 | 8740 | 1501 |
| 268 | 20240628 | 150500 | 3420012420 | 8790 | 8780 | 8790 | 8770 | 448 |
| 269 | 20240628 | 150400 | 3416076830 | 8770 | 8750 | 8770 | 8730 | 1556 |
| 270 | 20240628 | 150300 | 3402452750 | 8720 | 8720 | 8750 | 8710 | 1804 |
| 271 | 20240628 | 150200 | 3386721720 | 8720 | 8760 | 8760 | 8720 | 1719 |
| 272 | 20240628 | 150100 | 3371700840 | 8760 | 8760 | 8760 | 8760 | 1 |
| 273 | 20240628 | 150000 | 3371692080 | 8750 | 8750 | 8750 | 8750 | 5 |
| 274 | 20240628 | 145900 | 3371648330 | 8730 | 8730 | 8750 | 8730 | 189 |
| 275 | 20240628 | 145800 | 3369998280 | 8750 | 8750 | 8750 | 8750 | 4 |
| 276 | 20240628 | 145700 | 3369963280 | 8730 | 8740 | 8750 | 8730 | 379 |
| 277 | 20240628 | 145600 | 3366651260 | 8720 | 8740 | 8740 | 8720 | 58 |
| 278 | 20240628 | 145500 | 3366145200 | 8750 | 8760 | 8770 | 8750 | 63 |
| 279 | 20240628 | 145400 | 3365593920 | 8760 | 8770 | 8770 | 8760 | 85 |
| 280 | 20240628 | 145300 | 3364849290 | 8770 | 8760 | 8770 | 8760 | 129 |
| 281 | 20240628 | 145200 | 3363718140 | 8760 | 8770 | 8770 | 8760 | 3 |
| 282 | 20240628 | 145100 | 3363691850 | 8760 | 8750 | 8760 | 8740 | 65 |
| 283 | 20240628 | 145000 | 3363122490 | 8750 | 8720 | 8760 | 8720 | 360 |
| 284 | 20240628 | 144900 | 3359971560 | 8720 | 8740 | 8740 | 8720 | 255 |
| 285 | 20240628 | 144800 | 3357745840 | 8750 | 8750 | 8750 | 8750 | 59 |
| 286 | 20240628 | 144700 | 3357229590 | 8730 | 8750 | 8750 | 8730 | 368 |
| 287 | 20240628 | 144600 | 3354012030 | 8750 | 8750 | 8750 | 8750 | 0 |
| 288 | 20240628 | 144500 | 3354012030 | 8750 | 8790 | 8790 | 8750 | 4468 |
| 289 | 20240628 | 144400 | 3314754850 | 8790 | 8790 | 8790 | 8790 | 413 |
| 290 | 20240628 | 144300 | 3311124580 | 8790 | 8800 | 8800 | 8790 | 1117 |
| 291 | 20240628 | 144200 | 3301304840 | 8810 | 8810 | 8810 | 8810 | 412 |
| 292 | 20240628 | 144100 | 3297675120 | 8810 | 8810 | 8810 | 8810 | 0 |
| 293 | 20240628 | 144000 | 3297675120 | 8810 | 8810 | 8810 | 8810 | 1 |
| 294 | 20240628 | 143900 | 3297666310 | 8810 | 8810 | 8810 | 8810 | 388 |
| 295 | 20240628 | 143800 | 3294248030 | 8810 | 8800 | 8810 | 8800 | 174 |
| 296 | 20240628 | 143700 | 3292716800 | 8800 | 8800 | 8800 | 8800 | 130 |
| 297 | 20240628 | 143600 | 3291572800 | 8800 | 8790 | 8800 | 8790 | 132 |
| 298 | 20240628 | 143500 | 3290412480 | 8780 | 8770 | 8790 | 8770 | 116 |
| 299 | 20240628 | 143400 | 3289392980 | 8790 | 8790 | 8790 | 8790 | 0 |
| 300 | 20240628 | 143300 | 3289392980 | 8790 | 8790 | 8790 | 8790 | 0 |
| 301 | 20240628 | 143200 | 3289392980 | 8790 | 8780 | 8790 | 8770 | 271 |
| 302 | 20240628 | 143100 | 3287015260 | 8780 | 8780 | 8780 | 8780 | 9 |
| 303 | 20240628 | 143000 | 3286936240 | 8770 | 8790 | 8790 | 8770 | 86 |
| 304 | 20240628 | 142900 | 3286181460 | 8780 | 8800 | 8800 | 8780 | 279 |
| 305 | 20240628 | 142800 | 3283731630 | 8810 | 8810 | 8810 | 8800 | 741 |
| 306 | 20240628 | 142700 | 3277210800 | 8790 | 8800 | 8810 | 8790 | 1587 |
| 307 | 20240628 | 142600 | 3263240050 | 8800 | 8780 | 8800 | 8780 | 20 |
| 308 | 20240628 | 142500 | 3263064310 | 8780 | 8780 | 8800 | 8780 | 138 |
| 309 | 20240628 | 142400 | 3261851250 | 8790 | 8790 | 8790 | 8790 | 30 |
| 310 | 20240628 | 142300 | 3261587550 | 8790 | 8790 | 8800 | 8790 | 321 |
| 311 | 20240628 | 142200 | 3258765950 | 8800 | 8810 | 8810 | 8800 | 23 |
| 312 | 20240628 | 142100 | 3258563340 | 8780 | 8790 | 8810 | 8780 | 708 |
| 313 | 20240628 | 142000 | 3252340970 | 8810 | 8780 | 8810 | 8780 | 9 |
| 314 | 20240628 | 141900 | 3252261740 | 8780 | 8790 | 8810 | 8780 | 619 |
| 315 | 20240628 | 141800 | 3246814380 | 8790 | 8790 | 8790 | 8790 | 117 |
| 316 | 20240628 | 141700 | 3245785950 | 8790 | 8770 | 8790 | 8770 | 529 |
| 317 | 20240628 | 141600 | 3241145740 | 8770 | 8770 | 8770 | 8770 | 8 |
| 318 | 20240628 | 141500 | 3241075580 | 8760 | 8760 | 8760 | 8760 | 0 |
| 319 | 20240628 | 141400 | 3241075580 | 8760 | 8760 | 8760 | 8760 | 151 |
| 320 | 20240628 | 141300 | 3239752820 | 8760 | 8770 | 8770 | 8760 | 78 |
| 321 | 20240628 | 141200 | 3239069180 | 8780 | 8780 | 8780 | 8780 | 21 |
| 322 | 20240628 | 141100 | 3238884800 | 8760 | 8760 | 8760 | 8760 | 16 |
| 323 | 20240628 | 141000 | 3238744640 | 8770 | 8760 | 8770 | 8760 | 290 |
| 324 | 20240628 | 140900 | 3236202320 | 8760 | 8790 | 8790 | 8760 | 673 |
| 325 | 20240628 | 140800 | 3230296100 | 8790 | 8780 | 8790 | 8770 | 453 |
| 326 | 20240628 | 140700 | 3226319370 | 8780 | 8780 | 8780 | 8780 | 202 |
| 327 | 20240628 | 140600 | 3224545810 | 8780 | 8760 | 8780 | 8760 | 196 |
| 328 | 20240628 | 140500 | 3222826950 | 8760 | 8750 | 8760 | 8730 | 177 |
| 329 | 20240628 | 140400 | 3221278870 | 8750 | 8740 | 8750 | 8740 | 106 |
| 330 | 20240628 | 140300 | 3220352390 | 8730 | 8720 | 8730 | 8720 | 12 |
| 331 | 20240628 | 140200 | 3220247700 | 8720 | 8720 | 8720 | 8720 | 159 |
| 332 | 20240628 | 140100 | 3218861220 | 8710 | 8730 | 8730 | 8710 | 294 |
| 333 | 20240628 | 140000 | 3216295460 | 8720 | 8730 | 8730 | 8720 | 129 |
| 334 | 20240628 | 135900 | 3215170070 | 8730 | 8770 | 8770 | 8700 | 2728 |
| 335 | 20240628 | 135800 | 3191379760 | 8780 | 8800 | 8800 | 8780 | 892 |
| 336 | 20240628 | 135700 | 3183534180 | 8820 | 8810 | 8820 | 8810 | 53 |
| 337 | 20240628 | 135600 | 3183067080 | 8820 | 8810 | 8820 | 8810 | 425 |
| 338 | 20240628 | 135500 | 3179322780 | 8830 | 8830 | 8830 | 8830 | 0 |
| 339 | 20240628 | 135400 | 3179322780 | 8830 | 8820 | 8830 | 8820 | 924 |
| 340 | 20240628 | 135300 | 3171168710 | 8810 | 8790 | 8810 | 8790 | 531 |
| 341 | 20240628 | 135200 | 3166493810 | 8800 | 8800 | 8810 | 8790 | 639 |
| 342 | 20240628 | 135100 | 3160869470 | 8790 | 8790 | 8790 | 8790 | 118 |
| 343 | 20240628 | 135000 | 3159832250 | 8790 | 8780 | 8790 | 8780 | 185 |
| 344 | 20240628 | 134900 | 3158206800 | 8790 | 8780 | 8790 | 8780 | 122 |
| 345 | 20240628 | 134800 | 3157135620 | 8770 | 8760 | 8770 | 8760 | 143 |
| 346 | 20240628 | 134700 | 3155882760 | 8750 | 8750 | 8750 | 8750 | 1 |
| 347 | 20240628 | 134600 | 3155874010 | 8740 | 8730 | 8740 | 8730 | 66 |
| 348 | 20240628 | 134500 | 3155297180 | 8730 | 8730 | 8730 | 8730 | 0 |
| 349 | 20240628 | 134400 | 3155297180 | 8730 | 8730 | 8730 | 8730 | 51 |
| 350 | 20240628 | 134300 | 3154851950 | 8730 | 8730 | 8730 | 8730 | 102 |
| 351 | 20240628 | 134200 | 3153961490 | 8740 | 8740 | 8740 | 8740 | 0 |
| 352 | 20240628 | 134100 | 3153961490 | 8740 | 8730 | 8740 | 8730 | 4 |
| 353 | 20240628 | 134000 | 3153926560 | 8730 | 8750 | 8750 | 8730 | 1021 |
| 354 | 20240628 | 133900 | 3145011050 | 8750 | 8750 | 8760 | 8720 | 2119 |
| 355 | 20240628 | 133800 | 3126501370 | 8750 | 8750 | 8750 | 8740 | 73 |
| 356 | 20240628 | 133700 | 3125863130 | 8750 | 8810 | 8840 | 8750 | 5545 |
| 357 | 20240628 | 133600 | 3077229510 | 8840 | 8800 | 8850 | 8800 | 356 |
| 358 | 20240628 | 133500 | 3074092210 | 8810 | 8850 | 8850 | 8810 | 782 |
| 359 | 20240628 | 133400 | 3067201320 | 8840 | 8820 | 8860 | 8820 | 1955 |
| 360 | 20240628 | 133300 | 3049906500 | 8820 | 8780 | 8820 | 8780 | 662 |
| 361 | 20240628 | 133200 | 3044081440 | 8770 | 8770 | 8770 | 8770 | 4 |
| 362 | 20240628 | 133100 | 3044046360 | 8790 | 8780 | 8790 | 8780 | 76 |
| 363 | 20240628 | 133000 | 3043378930 | 8770 | 8760 | 8770 | 8760 | 86 |
| 364 | 20240628 | 132900 | 3042625370 | 8750 | 8760 | 8760 | 8750 | 285 |
| 365 | 20240628 | 132800 | 3040131610 | 8750 | 8750 | 8750 | 8750 | 10 |
| 366 | 20240628 | 132700 | 3040044110 | 8750 | 8750 | 8750 | 8750 | 24 |
| 367 | 20240628 | 132600 | 3039834110 | 8760 | 8780 | 8780 | 8760 | 341 |
| 368 | 20240628 | 132500 | 3036846020 | 8770 | 8780 | 8780 | 8770 | 69 |
| 369 | 20240628 | 132400 | 3036240790 | 8780 | 8770 | 8780 | 8770 | 48 |
| 370 | 20240628 | 132300 | 3035819820 | 8780 | 8780 | 8780 | 8780 | 0 |
| 371 | 20240628 | 132200 | 3035819820 | 8780 | 8780 | 8780 | 8780 | 11 |
| 372 | 20240628 | 132100 | 3035723240 | 8780 | 8780 | 8780 | 8780 | 20 |
| 373 | 20240628 | 132000 | 3035547640 | 8760 | 8780 | 8780 | 8760 | 376 |
| 374 | 20240628 | 131900 | 3032250850 | 8770 | 8770 | 8770 | 8770 | 0 |
| 375 | 20240628 | 131800 | 3032250850 | 8770 | 8800 | 8800 | 8770 | 1301 |
| 376 | 20240628 | 131700 | 3020823070 | 8800 | 8800 | 8810 | 8800 | 3 |
| 377 | 20240628 | 131600 | 3020796660 | 8800 | 8800 | 8800 | 8800 | 41 |
| 378 | 20240628 | 131500 | 3020435860 | 8810 | 8820 | 8820 | 8810 | 29 |
| 379 | 20240628 | 131400 | 3020180350 | 8820 | 8820 | 8830 | 8820 | 99 |
| 380 | 20240628 | 131300 | 3019307110 | 8830 | 8850 | 8850 | 8830 | 221 |
| 381 | 20240628 | 131200 | 3017355570 | 8830 | 8830 | 8850 | 8820 | 640 |
| 382 | 20240628 | 131100 | 3011704280 | 8840 | 8840 | 8840 | 8840 | 310 |
| 383 | 20240628 | 131000 | 3008963880 | 8830 | 8810 | 8840 | 8800 | 812 |
| 384 | 20240628 | 130900 | 3001818160 | 8800 | 8840 | 8840 | 8800 | 683 |
| 385 | 20240628 | 130800 | 2995794800 | 8850 | 8850 | 8850 | 8850 | 20 |
| 386 | 20240628 | 130700 | 2995617800 | 8850 | 8850 | 8850 | 8850 | 3 |
| 387 | 20240628 | 130600 | 2995591250 | 8850 | 8850 | 8850 | 8850 | 1 |
| 388 | 20240628 | 130500 | 2995582400 | 8830 | 8830 | 8830 | 8830 | 744 |
| 389 | 20240628 | 130400 | 2989012880 | 8830 | 8830 | 8850 | 8830 | 42 |
| 390 | 20240628 | 130300 | 2988641920 | 8830 | 8850 | 8850 | 8830 | 49 |
| 391 | 20240628 | 130200 | 2988209230 | 8850 | 8820 | 8850 | 8820 | 1840 |
| 392 | 20240628 | 130100 | 2971940390 | 8820 | 8820 | 8830 | 8820 | 336 |
| 393 | 20240628 | 130000 | 2968976850 | 8820 | 8810 | 8820 | 8810 | 513 |
| 394 | 20240628 | 125900 | 2964457020 | 8800 | 8800 | 8800 | 8800 | 262 |
| 395 | 20240628 | 125800 | 2962151420 | 8800 | 8790 | 8800 | 8790 | 184 |
| 396 | 20240628 | 125700 | 2960534020 | 8790 | 8790 | 8800 | 8790 | 41 |
| 397 | 20240628 | 125600 | 2960173620 | 8800 | 8790 | 8800 | 8790 | 106 |
| 398 | 20240628 | 125500 | 2959241350 | 8780 | 8780 | 8780 | 8780 | 135 |
| 399 | 20240628 | 125400 | 2958056050 | 8790 | 8790 | 8790 | 8790 | 59 |
| 400 | 20240628 | 125300 | 2957537440 | 8770 | 8730 | 8770 | 8730 | 687 |
| 401 | 20240628 | 125200 | 2951526120 | 8730 | 8730 | 8730 | 8730 | 661 |
| 402 | 20240628 | 125100 | 2945755590 | 8730 | 8730 | 8740 | 8730 | 1294 |
| 403 | 20240628 | 125000 | 2934450370 | 8740 | 8730 | 8740 | 8730 | 62 |
| 404 | 20240628 | 124900 | 2933909100 | 8740 | 8730 | 8740 | 8730 | 178 |
| 405 | 20240628 | 124800 | 2932355140 | 8740 | 8740 | 8740 | 8740 | 14 |
| 406 | 20240628 | 124700 | 2932232780 | 8730 | 8720 | 8740 | 8720 | 466 |
| 407 | 20240628 | 124600 | 2928168000 | 8730 | 8740 | 8740 | 8730 | 1664 |
| 408 | 20240628 | 124500 | 2913637760 | 8740 | 8750 | 8760 | 8740 | 1294 |
| 409 | 20240628 | 124400 | 2902314540 | 8760 | 8760 | 8760 | 8760 | 783 |
| 410 | 20240628 | 124300 | 2895455460 | 8790 | 8790 | 8790 | 8770 | 3676 |
| 411 | 20240628 | 124200 | 2863179890 | 8790 | 8790 | 8800 | 8790 | 124 |
| 412 | 20240628 | 124100 | 2862089900 | 8790 | 8800 | 8810 | 8790 | 94 |
| 413 | 20240628 | 124000 | 2861263600 | 8810 | 8780 | 8820 | 8780 | 76 |
| 414 | 20240628 | 123900 | 2860595830 | 8780 | 8810 | 8810 | 8780 | 437 |
| 415 | 20240628 | 123800 | 2856750700 | 8810 | 8810 | 8810 | 8810 | 21 |
| 416 | 20240628 | 123700 | 2856565690 | 8800 | 8800 | 8810 | 8800 | 297 |
| 417 | 20240628 | 123600 | 2853951970 | 8800 | 8790 | 8800 | 8790 | 1180 |
| 418 | 20240628 | 123500 | 2843571660 | 8790 | 8790 | 8790 | 8790 | 110 |
| 419 | 20240628 | 123400 | 2842604760 | 8790 | 8790 | 8790 | 8780 | 107 |
| 420 | 20240628 | 123300 | 2841664280 | 8780 | 8770 | 8780 | 8770 | 792 |
| 421 | 20240628 | 123200 | 2834717940 | 8760 | 8780 | 8790 | 8760 | 654 |
| 422 | 20240628 | 123100 | 2828971830 | 8790 | 8780 | 8790 | 8780 | 173 |
| 423 | 20240628 | 123000 | 2827452770 | 8790 | 8790 | 8800 | 8790 | 731 |
| 424 | 20240628 | 122900 | 2821027270 | 8790 | 8790 | 8790 | 8780 | 177 |
| 425 | 20240628 | 122800 | 2819472010 | 8800 | 8780 | 8800 | 8780 | 165 |
| 426 | 20240628 | 122700 | 2818021950 | 8790 | 8770 | 8790 | 8770 | 63 |
| 427 | 20240628 | 122600 | 2817469400 | 8760 | 8770 | 8790 | 8750 | 500 |
| 428 | 20240628 | 122500 | 2813085230 | 8790 | 8790 | 8790 | 8770 | 872 |
| 429 | 20240628 | 122400 | 2805423900 | 8790 | 8780 | 8790 | 8780 | 897 |
| 430 | 20240628 | 122300 | 2797547270 | 8790 | 8790 | 8810 | 8790 | 642 |
| 431 | 20240628 | 122200 | 2791903070 | 8790 | 8810 | 8820 | 8790 | 301 |
| 432 | 20240628 | 122100 | 2789253390 | 8820 | 8820 | 8820 | 8810 | 65 |
| 433 | 20240628 | 122000 | 2788680500 | 8820 | 8810 | 8820 | 8810 | 205 |
| 434 | 20240628 | 121900 | 2786874420 | 8810 | 8790 | 8810 | 8790 | 167 |
| 435 | 20240628 | 121800 | 2785406450 | 8810 | 8810 | 8810 | 8810 | 0 |
| 436 | 20240628 | 121700 | 2785406450 | 8810 | 8800 | 8810 | 8790 | 676 |
| 437 | 20240628 | 121600 | 2779461620 | 8810 | 8810 | 8820 | 8810 | 172 |
| 438 | 20240628 | 121500 | 2777946280 | 8810 | 8800 | 8810 | 8800 | 179 |
| 439 | 20240628 | 121400 | 2776371060 | 8800 | 8810 | 8820 | 8800 | 158 |
| 440 | 20240628 | 121300 | 2774979670 | 8830 | 8820 | 8830 | 8810 | 570 |
| 441 | 20240628 | 121200 | 2769952590 | 8840 | 8840 | 8840 | 8840 | 870 |
| 442 | 20240628 | 121100 | 2762261790 | 8850 | 8820 | 8850 | 8820 | 506 |
| 443 | 20240628 | 121000 | 2757789170 | 8840 | 8810 | 8840 | 8810 | 355 |
| 444 | 20240628 | 120900 | 2754654680 | 8810 | 8790 | 8810 | 8790 | 610 |
| 445 | 20240628 | 120800 | 2749282980 | 8790 | 8800 | 8800 | 8790 | 563 |
| 446 | 20240628 | 120700 | 2744328590 | 8770 | 8780 | 8780 | 8770 | 767 |
| 447 | 20240628 | 120600 | 2737599180 | 8780 | 8770 | 8800 | 8760 | 1158 |
| 448 | 20240628 | 120500 | 2727438460 | 8770 | 8840 | 8840 | 8760 | 1567 |
| 449 | 20240628 | 120400 | 2713703610 | 8770 | 8830 | 8830 | 8760 | 3880 |
| 450 | 20240628 | 120300 | 2679635090 | 8840 | 8850 | 8850 | 8810 | 2101 |
| 451 | 20240628 | 120200 | 2661099410 | 8840 | 8870 | 8870 | 8840 | 350 |
| 452 | 20240628 | 120100 | 2657999040 | 8870 | 8870 | 8870 | 8870 | 52 |
| 453 | 20240628 | 120000 | 2657537800 | 8870 | 8900 | 8900 | 8870 | 565 |
| 454 | 20240628 | 115900 | 2652518530 | 8900 | 8900 | 8900 | 8890 | 1629 |
| 455 | 20240628 | 115800 | 2638028360 | 8900 | 8890 | 8900 | 8890 | 1954 |
| 456 | 20240628 | 115700 | 2620638780 | 8890 | 8840 | 8890 | 8840 | 2957 |
| 457 | 20240628 | 115600 | 2594373160 | 8840 | 8840 | 8860 | 8840 | 1602 |
| 458 | 20240628 | 115500 | 2580205270 | 8840 | 8830 | 8840 | 8830 | 394 |
| 459 | 20240628 | 115400 | 2576722330 | 8830 | 8840 | 8840 | 8830 | 361 |
| 460 | 20240628 | 115300 | 2573532450 | 8830 | 8850 | 8860 | 8830 | 1330 |
| 461 | 20240628 | 115200 | 2561784700 | 8860 | 8850 | 8900 | 8840 | 1341 |
| 462 | 20240628 | 115100 | 2549880100 | 8850 | 8900 | 8910 | 8850 | 2754 |
| 463 | 20240628 | 115000 | 2525471400 | 8900 | 8900 | 8940 | 8900 | 3866 |
| 464 | 20240628 | 114900 | 2490989510 | 8880 | 8870 | 8900 | 8870 | 1127 |
| 465 | 20240628 | 114800 | 2480970740 | 8870 | 8830 | 8870 | 8820 | 2771 |
| 466 | 20240628 | 114700 | 2456424980 | 8830 | 8830 | 8840 | 8830 | 708 |
| 467 | 20240628 | 114600 | 2450171390 | 8830 | 8830 | 8840 | 8830 | 3253 |
| 468 | 20240628 | 114500 | 2421446530 | 8830 | 8850 | 8860 | 8830 | 533 |
| 469 | 20240628 | 114400 | 2416733640 | 8850 | 8860 | 8860 | 8840 | 1656 |
| 470 | 20240628 | 114300 | 2402074740 | 8850 | 8860 | 8860 | 8840 | 1380 |
| 471 | 20240628 | 114200 | 2389859040 | 8830 | 8850 | 8870 | 8810 | 5255 |
| 472 | 20240628 | 114100 | 2343408800 | 8860 | 8850 | 8860 | 8850 | 249 |
| 473 | 20240628 | 114000 | 2341203990 | 8860 | 8890 | 8890 | 8850 | 1003 |
| 474 | 20240628 | 113900 | 2332316290 | 8870 | 8850 | 8880 | 8850 | 2242 |
| 475 | 20240628 | 113800 | 2312425440 | 8870 | 8860 | 8870 | 8850 | 1728 |
| 476 | 20240628 | 113700 | 2297116530 | 8860 | 8870 | 8880 | 8860 | 2059 |
| 477 | 20240628 | 113600 | 2278867980 | 8880 | 8880 | 8880 | 8870 | 1584 |
| 478 | 20240628 | 113500 | 2264802630 | 8880 | 8910 | 8910 | 8880 | 4356 |
| 479 | 20240628 | 113400 | 2226089850 | 8910 | 8910 | 8920 | 8890 | 1958 |
| 480 | 20240628 | 113300 | 2208660480 | 8910 | 8950 | 8950 | 8910 | 2626 |
| 481 | 20240628 | 113200 | 2185223030 | 8940 | 8950 | 8950 | 8940 | 1853 |
| 482 | 20240628 | 113100 | 2168654580 | 8940 | 8940 | 8950 | 8930 | 5066 |
| 483 | 20240628 | 113000 | 2123338290 | 8940 | 8940 | 8950 | 8930 | 2326 |
| 484 | 20240628 | 112900 | 2102527090 | 8940 | 8940 | 8960 | 8920 | 6545 |
| 485 | 20240628 | 112800 | 2043984230 | 8940 | 8870 | 8940 | 8870 | 11567 |
| 486 | 20240628 | 112700 | 1941024030 | 8880 | 8880 | 8890 | 8870 | 1044 |
| 487 | 20240628 | 112600 | 1931753210 | 8890 | 8880 | 8900 | 8880 | 2103 |
| 488 | 20240628 | 112500 | 1913055370 | 8870 | 8860 | 8900 | 8860 | 10148 |
| 489 | 20240628 | 112400 | 1822907820 | 8860 | 8850 | 8860 | 8840 | 3445 |
| 490 | 20240628 | 112300 | 1792415410 | 8850 | 8840 | 8850 | 8830 | 5227 |
| 491 | 20240628 | 112200 | 1746165230 | 8840 | 8800 | 8840 | 8800 | 4326 |
| 492 | 20240628 | 112100 | 1707971380 | 8800 | 8760 | 8800 | 8760 | 3083 |
| 493 | 20240628 | 112000 | 1680861740 | 8770 | 8770 | 8790 | 8760 | 2105 |
| 494 | 20240628 | 111900 | 1662401860 | 8790 | 8770 | 8790 | 8760 | 1518 |
| 495 | 20240628 | 111800 | 1649084360 | 8780 | 8790 | 8790 | 8780 | 259 |
| 496 | 20240628 | 111700 | 1646808710 | 8790 | 8800 | 8800 | 8790 | 906 |
| 497 | 20240628 | 111600 | 1638842140 | 8790 | 8800 | 8800 | 8780 | 605 |
| 498 | 20240628 | 111500 | 1633519750 | 8800 | 8790 | 8820 | 8780 | 13336 |
| 499 | 20240628 | 111400 | 1516130820 | 8790 | 8750 | 8790 | 8750 | 11734 |
| 500 | 20240628 | 111300 | 1413216250 | 8750 | 8740 | 8750 | 8730 | 5233 |
| 501 | 20240628 | 111200 | 1367468290 | 8740 | 8750 | 8750 | 8740 | 254 |
| 502 | 20240628 | 111100 | 1365247690 | 8750 | 8740 | 8760 | 8740 | 3627 |
| 503 | 20240628 | 111000 | 1333514130 | 8740 | 8740 | 8740 | 8730 | 171 |
| 504 | 20240628 | 110900 | 1332019690 | 8740 | 8750 | 8750 | 8720 | 949 |
| 505 | 20240628 | 110800 | 1323735140 | 8750 | 8720 | 8750 | 8720 | 325 |
| 506 | 20240628 | 110700 | 1320896520 | 8720 | 8720 | 8750 | 8690 | 2134 |
| 507 | 20240628 | 110600 | 1302266940 | 8710 | 8680 | 8710 | 8680 | 1804 |
| 508 | 20240628 | 110500 | 1286587040 | 8670 | 8660 | 8670 | 8660 | 75 |
| 509 | 20240628 | 110400 | 1285936990 | 8660 | 8660 | 8660 | 8660 | 78 |
| 510 | 20240628 | 110300 | 1285261510 | 8650 | 8650 | 8690 | 8630 | 1730 |
| 511 | 20240628 | 110200 | 1270302350 | 8650 | 8670 | 8690 | 8640 | 659 |
| 512 | 20240628 | 110100 | 1264600150 | 8670 | 8690 | 8690 | 8670 | 253 |
| 513 | 20240628 | 110000 | 1262404200 | 8670 | 8690 | 8690 | 8670 | 163 |
| 514 | 20240628 | 105900 | 1260989240 | 8680 | 8690 | 8690 | 8680 | 146 |
| 515 | 20240628 | 105800 | 1259720760 | 8690 | 8700 | 8700 | 8690 | 1255 |
| 516 | 20240628 | 105700 | 1248812340 | 8720 | 8730 | 8730 | 8700 | 1995 |
| 517 | 20240628 | 105600 | 1231424540 | 8730 | 8730 | 8730 | 8720 | 843 |
| 518 | 20240628 | 105500 | 1224072770 | 8730 | 8750 | 8750 | 8720 | 1395 |
| 519 | 20240628 | 105400 | 1211890500 | 8750 | 8760 | 8770 | 8750 | 3056 |
| 520 | 20240628 | 105300 | 1185114780 | 8760 | 8760 | 8770 | 8760 | 3750 |
| 521 | 20240628 | 105200 | 1152235970 | 8750 | 8730 | 8760 | 8730 | 1973 |
| 522 | 20240628 | 105100 | 1134964880 | 8730 | 8760 | 8760 | 8730 | 3316 |
| 523 | 20240628 | 105000 | 1105989940 | 8760 | 8760 | 8770 | 8730 | 7611 |
| 524 | 20240628 | 104900 | 1039320460 | 8760 | 8740 | 8770 | 8720 | 4033 |
| 525 | 20240628 | 104800 | 1004040470 | 8720 | 8740 | 8760 | 8720 | 6209 |
| 526 | 20240628 | 104700 | 949791300 | 8740 | 8680 | 8740 | 8680 | 18470 |
| 527 | 20240628 | 104600 | 789020870 | 8680 | 8670 | 8680 | 8670 | 4031 |
| 528 | 20240628 | 104500 | 754058520 | 8670 | 8630 | 8670 | 8630 | 2784 |
| 529 | 20240628 | 104400 | 729976230 | 8630 | 8630 | 8630 | 8630 | 333 |
| 530 | 20240628 | 104300 | 727102440 | 8620 | 8620 | 8620 | 8620 | 106 |
| 531 | 20240628 | 104200 | 726188720 | 8630 | 8630 | 8630 | 8630 | 1104 |
| 532 | 20240628 | 104100 | 716661200 | 8630 | 8630 | 8630 | 8630 | 280 |
| 533 | 20240628 | 104000 | 714244800 | 8630 | 8630 | 8630 | 8630 | 5 |
| 534 | 20240628 | 103900 | 714201650 | 8620 | 8630 | 8630 | 8620 | 526 |
| 535 | 20240628 | 103800 | 709665270 | 8640 | 8630 | 8640 | 8630 | 203 |
| 536 | 20240628 | 103700 | 707913330 | 8630 | 8630 | 8630 | 8630 | 400 |
| 537 | 20240628 | 103600 | 704461330 | 8640 | 8630 | 8640 | 8620 | 404 |
| 538 | 20240628 | 103500 | 700975070 | 8630 | 8630 | 8630 | 8630 | 5 |
| 539 | 20240628 | 103400 | 700931920 | 8630 | 8630 | 8630 | 8630 | 11 |
| 540 | 20240628 | 103300 | 700836990 | 8630 | 8630 | 8640 | 8630 | 66 |
| 541 | 20240628 | 103200 | 700267400 | 8630 | 8630 | 8640 | 8630 | 145 |
| 542 | 20240628 | 103100 | 699015330 | 8630 | 8630 | 8630 | 8630 | 7 |
| 543 | 20240628 | 103000 | 698954920 | 8640 | 8640 | 8640 | 8630 | 1036 |
| 544 | 20240628 | 102900 | 690005340 | 8640 | 8630 | 8640 | 8620 | 4919 |
| 545 | 20240628 | 102800 | 647551300 | 8630 | 8630 | 8630 | 8630 | 1 |
| 546 | 20240628 | 102700 | 647542670 | 8630 | 8610 | 8630 | 8600 | 127 |
| 547 | 20240628 | 102600 | 646450230 | 8630 | 8630 | 8630 | 8630 | 0 |
| 548 | 20240628 | 102500 | 646450230 | 8630 | 8620 | 8630 | 8610 | 1161 |
| 549 | 20240628 | 102400 | 636438860 | 8630 | 8630 | 8640 | 8630 | 344 |
| 550 | 20240628 | 102300 | 633470130 | 8630 | 8630 | 8630 | 8630 | 100 |
| 551 | 20240628 | 102200 | 632607130 | 8620 | 8620 | 8620 | 8620 | 140 |
| 552 | 20240628 | 102100 | 631400330 | 8630 | 8630 | 8630 | 8630 | 6 |
| 553 | 20240628 | 102000 | 631348550 | 8630 | 8640 | 8640 | 8630 | 357 |
| 554 | 20240628 | 101900 | 628267470 | 8630 | 8630 | 8630 | 8620 | 540 |
| 555 | 20240628 | 101800 | 623607340 | 8620 | 8620 | 8620 | 8620 | 2 |
| 556 | 20240628 | 101700 | 623590100 | 8620 | 8630 | 8630 | 8610 | 313 |
| 557 | 20240628 | 101600 | 620892060 | 8620 | 8590 | 8620 | 8590 | 2355 |
| 558 | 20240628 | 101500 | 600632650 | 8590 | 8590 | 8590 | 8590 | 1 |
| 559 | 20240628 | 101400 | 600624060 | 8580 | 8580 | 8580 | 8580 | 4 |
| 560 | 20240628 | 101300 | 600589740 | 8570 | 8570 | 8570 | 8570 | 0 |
| 561 | 20240628 | 101200 | 600589740 | 8570 | 8570 | 8570 | 8570 | 14 |
| 562 | 20240628 | 101100 | 600469760 | 8570 | 8570 | 8570 | 8570 | 202 |
| 563 | 20240628 | 101000 | 598738620 | 8570 | 8590 | 8590 | 8570 | 44 |
| 564 | 20240628 | 100900 | 598361460 | 8590 | 8590 | 8590 | 8590 | 98 |
| 565 | 20240628 | 100800 | 597519640 | 8560 | 8590 | 8590 | 8560 | 721 |
| 566 | 20240628 | 100700 | 591335980 | 8610 | 8630 | 8630 | 8590 | 296 |
| 567 | 20240628 | 100600 | 588790560 | 8630 | 8620 | 8630 | 8610 | 388 |
| 568 | 20240628 | 100500 | 585446360 | 8640 | 8630 | 8640 | 8630 | 752 |
| 569 | 20240628 | 100400 | 578950160 | 8630 | 8620 | 8630 | 8620 | 355 |
| 570 | 20240628 | 100300 | 575886850 | 8630 | 8590 | 8630 | 8590 | 1348 |
| 571 | 20240628 | 100200 | 564286970 | 8590 | 8590 | 8590 | 8590 | 0 |
| 572 | 20240628 | 100100 | 564286970 | 8590 | 8570 | 8590 | 8560 | 59 |
| 573 | 20240628 | 100000 | 563780440 | 8570 | 8570 | 8570 | 8570 | 715 |
| 574 | 20240628 | 095900 | 557652890 | 8570 | 8570 | 8570 | 8570 | 1 |
| 575 | 20240628 | 095800 | 557644320 | 8560 | 8580 | 8580 | 8560 | 1272 |
| 576 | 20240628 | 095700 | 546744900 | 8580 | 8600 | 8600 | 8580 | 4266 |
| 577 | 20240628 | 095600 | 510104120 | 8600 | 8600 | 8610 | 8600 | 2616 |
| 578 | 20240628 | 095500 | 487604840 | 8610 | 8600 | 8610 | 8600 | 51 |
| 579 | 20240628 | 095400 | 487166230 | 8610 | 8600 | 8610 | 8600 | 350 |
| 580 | 20240628 | 095300 | 484155730 | 8620 | 8620 | 8620 | 8620 | 11 |
| 581 | 20240628 | 095200 | 484060910 | 8600 | 8620 | 8620 | 8600 | 70 |
| 582 | 20240628 | 095100 | 483458870 | 8600 | 8620 | 8620 | 8600 | 420 |
| 583 | 20240628 | 095000 | 479842010 | 8620 | 8620 | 8630 | 8620 | 124 |
| 584 | 20240628 | 094900 | 478772000 | 8620 | 8620 | 8620 | 8620 | 30 |
| 585 | 20240628 | 094800 | 478513400 | 8600 | 8630 | 8630 | 8590 | 1561 |
| 586 | 20240628 | 094700 | 465082860 | 8620 | 8640 | 8640 | 8620 | 444 |
| 587 | 20240628 | 094600 | 461250300 | 8640 | 8650 | 8660 | 8640 | 1249 |
| 588 | 20240628 | 094500 | 450444520 | 8650 | 8620 | 8670 | 8620 | 3446 |
| 589 | 20240628 | 094400 | 420637860 | 8620 | 8620 | 8620 | 8600 | 2869 |
| 590 | 20240628 | 094300 | 395908740 | 8620 | 8620 | 8620 | 8600 | 988 |
| 591 | 20240628 | 094200 | 387399070 | 8610 | 8640 | 8640 | 8610 | 1446 |
| 592 | 20240628 | 094100 | 374930100 | 8650 | 8610 | 8650 | 8610 | 10404 |
| 593 | 20240628 | 094000 | 285110490 | 8610 | 8590 | 8610 | 8580 | 738 |
| 594 | 20240628 | 093900 | 278760750 | 8590 | 8610 | 8610 | 8590 | 1259 |
| 595 | 20240628 | 093800 | 267940740 | 8590 | 8620 | 8620 | 8590 | 1893 |
| 596 | 20240628 | 093700 | 251655920 | 8620 | 8610 | 8620 | 8590 | 2321 |
| 597 | 20240628 | 093600 | 231673670 | 8610 | 8600 | 8620 | 8580 | 4495 |
| 598 | 20240628 | 093500 | 193016260 | 8600 | 8540 | 8600 | 8530 | 5877 |
| 599 | 20240628 | 093400 | 142620040 | 8550 | 8530 | 8550 | 8530 | 2187 |
| 600 | 20240628 | 093300 | 123955720 | 8530 | 8520 | 8530 | 8520 | 247 |
| 601 | 20240628 | 093200 | 121848910 | 8530 | 8510 | 8530 | 8510 | 459 |
| 602 | 20240628 | 093100 | 117937720 | 8520 | 8520 | 8530 | 8520 | 74 |
| 603 | 20240628 | 093000 | 117307200 | 8520 | 8520 | 8530 | 8520 | 975 |
| 604 | 20240628 | 092900 | 108994580 | 8530 | 8520 | 8530 | 8520 | 1325 |
| 605 | 20240628 | 092800 | 97694430 | 8510 | 8510 | 8510 | 8510 | 424 |
| 606 | 20240628 | 092700 | 94086190 | 8490 | 8490 | 8490 | 8490 | 107 |
| 607 | 20240628 | 092600 | 93177760 | 8500 | 8510 | 8510 | 8500 | 461 |
| 608 | 20240628 | 092500 | 89257790 | 8520 | 8530 | 8530 | 8520 | 101 |
| 609 | 20240628 | 092400 | 88397230 | 8530 | 8520 | 8530 | 8520 | 50 |
| 610 | 20240628 | 092300 | 87971130 | 8520 | 8530 | 8540 | 8520 | 539 |
| 611 | 20240628 | 092200 | 83373420 | 8530 | 8520 | 8530 | 8510 | 2539 |
| 612 | 20240628 | 092100 | 61741400 | 8520 | 8520 | 8540 | 8520 | 366 |
| 613 | 20240628 | 092000 | 58621010 | 8520 | 8510 | 8520 | 8510 | 200 |
| 614 | 20240628 | 091900 | 56917070 | 8540 | 8520 | 8540 | 8510 | 499 |
| 615 | 20240628 | 091800 | 52661930 | 8510 | 8510 | 8530 | 8500 | 886 |
| 616 | 20240628 | 091700 | 45117240 | 8500 | 8480 | 8520 | 8480 | 512 |
| 617 | 20240628 | 091600 | 40760800 | 8490 | 8470 | 8490 | 8470 | 665 |
| 618 | 20240628 | 091500 | 35121620 | 8470 | 8460 | 8470 | 8460 | 224 |
| 619 | 20240628 | 091400 | 33226530 | 8430 | 8430 | 8430 | 8430 | 22 |
| 620 | 20240628 | 091300 | 33041070 | 8430 | 8430 | 8470 | 8430 | 222 |
| 621 | 20240628 | 091200 | 31169510 | 8440 | 8440 | 8480 | 8420 | 257 |
| 622 | 20240628 | 091100 | 29004740 | 8440 | 8460 | 8480 | 8440 | 29 |
| 623 | 20240628 | 091000 | 28759760 | 8470 | 8440 | 8470 | 8440 | 222 |
| 624 | 20240628 | 090900 | 26880340 | 8460 | 8440 | 8460 | 8440 | 12 |
| 625 | 20240628 | 090800 | 26778840 | 8470 | 8440 | 8470 | 8420 | 405 |
| 626 | 20240628 | 090700 | 23365160 | 8390 | 8480 | 8480 | 8390 | 6 |
| 627 | 20240628 | 090600 | 23314370 | 8480 | 8470 | 8480 | 8470 | 1173 |
| 628 | 20240628 | 090500 | 13370600 | 8470 | 8380 | 8470 | 8380 | 102 |
| 629 | 20240628 | 090400 | 12506750 | 8370 | 8370 | 8370 | 8370 | 30 |
| 630 | 20240628 | 090300 | 12255650 | 8470 | 8430 | 8470 | 8430 | 825 |
| 631 | 20240628 | 090200 | 5271700 | 8430 | 8400 | 8430 | 8390 | 60 |
| 632 | 20240628 | 090100 | 4767550 | 8460 | 8400 | 8480 | 8400 | 195 |
| 633 | 20240628 | 090000 | 3119520 | 8400 | 8360 | 8400 | 8360 | 373 |