29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240626 | 185700 | 2358434440 | 7800 | 7800 | 7800 | 7800 | 4448 |
| 3 | 20240626 | 185600 | 2358434440 | 7800 | 7800 | 7800 | 7800 | 0 |
| 4 | 20240626 | 185500 | 2358434440 | 7800 | 7800 | 7800 | 7800 | 0 |
| 5 | 20240626 | 185400 | 2358434440 | 7800 | 7800 | 7800 | 7800 | 0 |
| 6 | 20240626 | 185300 | 2358434440 | 7800 | 7800 | 7800 | 7800 | 0 |
| 7 | 20240626 | 185200 | 2358434440 | 7800 | 7800 | 7800 | 7800 | 0 |
| 8 | 20240626 | 185100 | 2358434440 | 7800 | 7800 | 7800 | 7800 | 0 |
| 9 | 20240626 | 185000 | 2358434440 | 7800 | 7800 | 7800 | 7800 | 0 |
| 10 | 20240626 | 184900 | 2358434440 | 7800 | 7800 | 7800 | 7800 | 0 |
| 11 | 20240626 | 184800 | 2358434440 | 7800 | 7800 | 7800 | 7800 | 0 |
| 12 | 20240626 | 184700 | 2358434440 | 7800 | 7800 | 7800 | 7800 | 0 |
| 13 | 20240626 | 184600 | 2358434440 | 7800 | 7800 | 7800 | 7800 | 0 |
| 14 | 20240626 | 184500 | 2358434440 | 7800 | 7800 | 7800 | 7800 | 0 |
| 15 | 20240626 | 184400 | 2358434440 | 7800 | 7800 | 7800 | 7800 | 0 |
| 16 | 20240626 | 184300 | 2358434440 | 7800 | 7800 | 7800 | 7800 | 0 |
| 17 | 20240626 | 184200 | 2358434440 | 7800 | 7800 | 7800 | 7800 | 0 |
| 18 | 20240626 | 184100 | 2358434440 | 7800 | 7800 | 7800 | 7800 | 0 |
| 19 | 20240626 | 184000 | 2358434440 | 7800 | 7800 | 7800 | 7800 | 0 |
| 20 | 20240626 | 183900 | 2358434440 | 7800 | 7800 | 7800 | 7800 | 0 |
| 21 | 20240626 | 183800 | 2358434440 | 7800 | 7800 | 7800 | 7800 | 0 |
| 22 | 20240626 | 183700 | 2358434440 | 7800 | 7800 | 7800 | 7800 | 0 |
| 23 | 20240626 | 183600 | 2358434440 | 7800 | 7800 | 7800 | 7800 | 0 |
| 24 | 20240626 | 183500 | 2358434440 | 7800 | 7800 | 7800 | 7800 | 0 |
| 25 | 20240626 | 183400 | 2358434440 | 7800 | 7800 | 7800 | 7800 | 0 |
| 26 | 20240626 | 183300 | 2358434440 | 7800 | 7800 | 7800 | 7800 | 0 |
| 27 | 20240626 | 183200 | 2358434440 | 7800 | 7800 | 7800 | 7800 | 0 |
| 28 | 20240626 | 183100 | 2358434440 | 7800 | 7800 | 7800 | 7800 | 0 |
| 29 | 20240626 | 183000 | 2358434440 | 7800 | 7800 | 7800 | 7800 | 0 |
| 30 | 20240626 | 182900 | 2358434440 | 7800 | 7800 | 7800 | 7800 | 0 |
| 31 | 20240626 | 182800 | 2358434440 | 7800 | 7800 | 7800 | 7800 | 0 |
| 32 | 20240626 | 182700 | 2358434440 | 7800 | 7800 | 7800 | 7800 | 4448 |
| 33 | 20240626 | 182600 | 2358434440 | 7800 | 7800 | 7800 | 7800 | 0 |
| 34 | 20240626 | 182500 | 2358434440 | 7800 | 7800 | 7800 | 7800 | 0 |
| 35 | 20240626 | 182400 | 2358434440 | 7800 | 7800 | 7800 | 7800 | 0 |
| 36 | 20240626 | 182300 | 2358434440 | 7800 | 7800 | 7800 | 7800 | 0 |
| 37 | 20240626 | 182200 | 2358434440 | 7800 | 7800 | 7800 | 7800 | 0 |
| 38 | 20240626 | 182100 | 2358434440 | 7800 | 7800 | 7800 | 7800 | 0 |
| 39 | 20240626 | 182000 | 2358434440 | 7800 | 7800 | 7800 | 7800 | 0 |
| 40 | 20240626 | 181900 | 2358434440 | 7800 | 7800 | 7800 | 7800 | 0 |
| 41 | 20240626 | 181800 | 2358434440 | 7800 | 7800 | 7800 | 7800 | 0 |
| 42 | 20240626 | 181700 | 2358434440 | 7800 | 7800 | 7800 | 7800 | 0 |
| 43 | 20240626 | 181600 | 2358434440 | 7800 | 7800 | 7800 | 7800 | 0 |
| 44 | 20240626 | 181500 | 2358434440 | 7800 | 7800 | 7800 | 7800 | 0 |
| 45 | 20240626 | 181400 | 2358434440 | 7800 | 7800 | 7800 | 7800 | 0 |
| 46 | 20240626 | 181300 | 2358434440 | 7800 | 7800 | 7800 | 7800 | 0 |
| 47 | 20240626 | 181200 | 2358434440 | 7800 | 7800 | 7800 | 7800 | 0 |
| 48 | 20240626 | 181100 | 2358434440 | 7800 | 7800 | 7800 | 7800 | 0 |
| 49 | 20240626 | 181000 | 2358434440 | 7800 | 7800 | 7800 | 7800 | 0 |
| 50 | 20240626 | 180900 | 2358434440 | 7800 | 7800 | 7800 | 7800 | 0 |
| 51 | 20240626 | 180800 | 2358434440 | 7800 | 7800 | 7800 | 7800 | 0 |
| 52 | 20240626 | 180700 | 2358434440 | 7800 | 7800 | 7800 | 7800 | 0 |
| 53 | 20240626 | 180600 | 2358434440 | 7800 | 7800 | 7800 | 7800 | 0 |
| 54 | 20240626 | 180500 | 2358434440 | 7800 | 7800 | 7800 | 7800 | 0 |
| 55 | 20240626 | 180400 | 2358434440 | 7800 | 7800 | 7800 | 7800 | 0 |
| 56 | 20240626 | 180300 | 2358434440 | 7800 | 7800 | 7800 | 7800 | 0 |
| 57 | 20240626 | 180200 | 2358434440 | 7800 | 7800 | 7800 | 7800 | 0 |
| 58 | 20240626 | 180100 | 2358434440 | 7800 | 7800 | 7800 | 7800 | 0 |
| 59 | 20240626 | 180000 | 2358434440 | 7800 | 7800 | 7800 | 7800 | 0 |
| 60 | 20240626 | 175900 | 2358434440 | 7800 | 7800 | 7800 | 7800 | 0 |
| 61 | 20240626 | 175800 | 2358434440 | 7800 | 7800 | 7800 | 7800 | 0 |
| 62 | 20240626 | 175700 | 2358434440 | 7800 | 7800 | 7800 | 7800 | 4448 |
| 63 | 20240626 | 175600 | 2358434440 | 7800 | 7800 | 7800 | 7800 | 0 |
| 64 | 20240626 | 175500 | 2358434440 | 7800 | 7800 | 7800 | 7800 | 0 |
| 65 | 20240626 | 175400 | 2358434440 | 7800 | 7800 | 7800 | 7800 | 0 |
| 66 | 20240626 | 175300 | 2358434440 | 7800 | 7800 | 7800 | 7800 | 0 |
| 67 | 20240626 | 175200 | 2358434440 | 7800 | 7800 | 7800 | 7800 | 0 |
| 68 | 20240626 | 175100 | 2358434440 | 7800 | 7800 | 7800 | 7800 | 0 |
| 69 | 20240626 | 175000 | 2358434440 | 7800 | 7800 | 7800 | 7800 | 0 |
| 70 | 20240626 | 174900 | 2358434440 | 7800 | 7800 | 7800 | 7800 | 0 |
| 71 | 20240626 | 174800 | 2358434440 | 7800 | 7800 | 7800 | 7800 | 0 |
| 72 | 20240626 | 174700 | 2358434440 | 7800 | 7800 | 7800 | 7800 | 0 |
| 73 | 20240626 | 174600 | 2358434440 | 7800 | 7800 | 7800 | 7800 | 0 |
| 74 | 20240626 | 174500 | 2358434440 | 7800 | 7800 | 7800 | 7800 | 0 |
| 75 | 20240626 | 174400 | 2358434440 | 7800 | 7800 | 7800 | 7800 | 0 |
| 76 | 20240626 | 174300 | 2358434440 | 7800 | 7800 | 7800 | 7800 | 0 |
| 77 | 20240626 | 174200 | 2358434440 | 7800 | 7800 | 7800 | 7800 | 0 |
| 78 | 20240626 | 174100 | 2358434440 | 7800 | 7800 | 7800 | 7800 | 0 |
| 79 | 20240626 | 174000 | 2358434440 | 7800 | 7800 | 7800 | 7800 | 0 |
| 80 | 20240626 | 173900 | 2358434440 | 7800 | 7800 | 7800 | 7800 | 0 |
| 81 | 20240626 | 173800 | 2358434440 | 7800 | 7800 | 7800 | 7800 | 0 |
| 82 | 20240626 | 173700 | 2358434440 | 7800 | 7800 | 7800 | 7800 | 0 |
| 83 | 20240626 | 173600 | 2358434440 | 7800 | 7800 | 7800 | 7800 | 0 |
| 84 | 20240626 | 173500 | 2358434440 | 7800 | 7800 | 7800 | 7800 | 0 |
| 85 | 20240626 | 173400 | 2358434440 | 7800 | 7800 | 7800 | 7800 | 0 |
| 86 | 20240626 | 173300 | 2358434440 | 7800 | 7800 | 7800 | 7800 | 0 |
| 87 | 20240626 | 173200 | 2358434440 | 7800 | 7800 | 7800 | 7800 | 0 |
| 88 | 20240626 | 173100 | 2358434440 | 7800 | 7800 | 7800 | 7800 | 0 |
| 89 | 20240626 | 173000 | 2358434440 | 7800 | 7800 | 7800 | 7800 | 0 |
| 90 | 20240626 | 172900 | 2358434440 | 7800 | 7800 | 7800 | 7800 | 0 |
| 91 | 20240626 | 172800 | 2358434440 | 7800 | 7800 | 7800 | 7800 | 0 |
| 92 | 20240626 | 172700 | 2358434440 | 7800 | 7800 | 7800 | 7800 | 4448 |
| 93 | 20240626 | 172600 | 2358434440 | 7800 | 7800 | 7800 | 7800 | 0 |
| 94 | 20240626 | 172500 | 2358434440 | 7800 | 7800 | 7800 | 7800 | 0 |
| 95 | 20240626 | 172400 | 2358434440 | 7800 | 7800 | 7800 | 7800 | 0 |
| 96 | 20240626 | 172300 | 2358434440 | 7800 | 7800 | 7800 | 7800 | 0 |
| 97 | 20240626 | 172200 | 2358434440 | 7800 | 7800 | 7800 | 7800 | 0 |
| 98 | 20240626 | 172100 | 2358434440 | 7800 | 7800 | 7800 | 7800 | 0 |
| 99 | 20240626 | 172000 | 2358434440 | 7800 | 7800 | 7800 | 7800 | 0 |
| 100 | 20240626 | 171900 | 2358434440 | 7800 | 7800 | 7800 | 7800 | 0 |
| 101 | 20240626 | 171800 | 2358434440 | 7800 | 7800 | 7800 | 7800 | 0 |
| 102 | 20240626 | 171700 | 2358434440 | 7800 | 7800 | 7800 | 7800 | 0 |
| 103 | 20240626 | 171600 | 2358434440 | 7800 | 7800 | 7800 | 7800 | 0 |
| 104 | 20240626 | 171500 | 2358434440 | 7800 | 7800 | 7800 | 7800 | 0 |
| 105 | 20240626 | 171400 | 2358434440 | 7800 | 7800 | 7800 | 7800 | 0 |
| 106 | 20240626 | 171300 | 2358434440 | 7800 | 7800 | 7800 | 7800 | 0 |
| 107 | 20240626 | 171200 | 2358434440 | 7800 | 7800 | 7800 | 7800 | 0 |
| 108 | 20240626 | 171100 | 2358434440 | 7800 | 7800 | 7800 | 7800 | 0 |
| 109 | 20240626 | 171000 | 2358434440 | 7800 | 7800 | 7800 | 7800 | 0 |
| 110 | 20240626 | 170900 | 2358434440 | 7800 | 7800 | 7800 | 7800 | 0 |
| 111 | 20240626 | 170800 | 2358434440 | 7800 | 7800 | 7800 | 7800 | 0 |
| 112 | 20240626 | 170700 | 2358434440 | 7800 | 7800 | 7800 | 7800 | 0 |
| 113 | 20240626 | 170600 | 2358434440 | 7800 | 7800 | 7800 | 7800 | 0 |
| 114 | 20240626 | 170500 | 2358434440 | 7800 | 7800 | 7800 | 7800 | 0 |
| 115 | 20240626 | 170400 | 2358434440 | 7800 | 7800 | 7800 | 7800 | 0 |
| 116 | 20240626 | 170300 | 2358434440 | 7800 | 7800 | 7800 | 7800 | 0 |
| 117 | 20240626 | 170200 | 2358434440 | 7800 | 7800 | 7800 | 7800 | 0 |
| 118 | 20240626 | 170100 | 2358434440 | 7800 | 7800 | 7800 | 7800 | 0 |
| 119 | 20240626 | 170000 | 2358434440 | 7800 | 7800 | 7800 | 7800 | 0 |
| 120 | 20240626 | 165900 | 2358434440 | 7800 | 7800 | 7800 | 7800 | 0 |
| 121 | 20240626 | 165800 | 2358434440 | 7800 | 7800 | 7800 | 7800 | 0 |
| 122 | 20240626 | 165700 | 2358434440 | 7800 | 7800 | 7800 | 7800 | 4448 |
| 123 | 20240626 | 165600 | 2358434440 | 7800 | 7800 | 7800 | 7800 | 0 |
| 124 | 20240626 | 165500 | 2358434440 | 7800 | 7800 | 7800 | 7800 | 0 |
| 125 | 20240626 | 165400 | 2358434440 | 7800 | 7800 | 7800 | 7800 | 0 |
| 126 | 20240626 | 165300 | 2358434440 | 7800 | 7800 | 7800 | 7800 | 0 |
| 127 | 20240626 | 165200 | 2358434440 | 7800 | 7800 | 7800 | 7800 | 0 |
| 128 | 20240626 | 165100 | 2358434440 | 7800 | 7800 | 7800 | 7800 | 0 |
| 129 | 20240626 | 165000 | 2358434440 | 7800 | 7800 | 7800 | 7800 | 0 |
| 130 | 20240626 | 164900 | 2358434440 | 7800 | 7800 | 7800 | 7800 | 0 |
| 131 | 20240626 | 164800 | 2358434440 | 7800 | 7800 | 7800 | 7800 | 0 |
| 132 | 20240626 | 164700 | 2358434440 | 7800 | 7800 | 7800 | 7800 | 0 |
| 133 | 20240626 | 164600 | 2358434440 | 7800 | 7800 | 7800 | 7800 | 0 |
| 134 | 20240626 | 164500 | 2358434440 | 7800 | 7800 | 7800 | 7800 | 0 |
| 135 | 20240626 | 164400 | 2358434440 | 7800 | 7800 | 7800 | 7800 | 0 |
| 136 | 20240626 | 164300 | 2358434440 | 7800 | 7800 | 7800 | 7800 | 0 |
| 137 | 20240626 | 164200 | 2358434440 | 7800 | 7800 | 7800 | 7800 | 0 |
| 138 | 20240626 | 164100 | 2358434440 | 7800 | 7800 | 7800 | 7800 | 0 |
| 139 | 20240626 | 164000 | 2358434440 | 7800 | 7800 | 7800 | 7800 | 0 |
| 140 | 20240626 | 163900 | 2358434440 | 7800 | 7800 | 7800 | 7800 | 0 |
| 141 | 20240626 | 163800 | 2358434440 | 7800 | 7800 | 7800 | 7800 | 0 |
| 142 | 20240626 | 163700 | 2358434440 | 7800 | 7800 | 7800 | 7800 | 0 |
| 143 | 20240626 | 163600 | 2358434440 | 7800 | 7800 | 7800 | 7800 | 0 |
| 144 | 20240626 | 163500 | 2358434440 | 7800 | 7800 | 7800 | 7800 | 0 |
| 145 | 20240626 | 163400 | 2358434440 | 7800 | 7800 | 7800 | 7800 | 0 |
| 146 | 20240626 | 163300 | 2358434440 | 7800 | 7800 | 7800 | 7800 | 0 |
| 147 | 20240626 | 163200 | 2358434440 | 7800 | 7800 | 7800 | 7800 | 0 |
| 148 | 20240626 | 163100 | 2358434440 | 7800 | 7800 | 7800 | 7800 | 0 |
| 149 | 20240626 | 163000 | 2358434440 | 7800 | 7800 | 7800 | 7800 | 0 |
| 150 | 20240626 | 162900 | 2358434440 | 7800 | 7800 | 7800 | 7800 | 0 |
| 151 | 20240626 | 162800 | 2358434440 | 7800 | 7800 | 7800 | 7800 | 0 |
| 152 | 20240626 | 162700 | 2358434440 | 7800 | 7800 | 7800 | 7800 | 4448 |
| 153 | 20240626 | 162600 | 2358434440 | 7800 | 7800 | 7800 | 7800 | 0 |
| 154 | 20240626 | 162500 | 2358434440 | 7800 | 7800 | 7800 | 7800 | 0 |
| 155 | 20240626 | 162400 | 2358434440 | 7800 | 7800 | 7800 | 7800 | 0 |
| 156 | 20240626 | 162300 | 2358434440 | 7800 | 7800 | 7800 | 7800 | 0 |
| 157 | 20240626 | 162200 | 2358434440 | 7800 | 7800 | 7800 | 7800 | 0 |
| 158 | 20240626 | 162100 | 2358434440 | 7800 | 7800 | 7800 | 7800 | 0 |
| 159 | 20240626 | 162000 | 2358434440 | 7800 | 7800 | 7800 | 7800 | 0 |
| 160 | 20240626 | 161900 | 2358434440 | 7800 | 7800 | 7800 | 7800 | 0 |
| 161 | 20240626 | 161800 | 2358434440 | 7800 | 7800 | 7800 | 7800 | 0 |
| 162 | 20240626 | 161700 | 2358434440 | 7800 | 7800 | 7800 | 7800 | 0 |
| 163 | 20240626 | 161600 | 2358434440 | 7800 | 7800 | 7800 | 7800 | 0 |
| 164 | 20240626 | 161500 | 2358434440 | 7800 | 7800 | 7800 | 7800 | 0 |
| 165 | 20240626 | 161400 | 2358434440 | 7800 | 7800 | 7800 | 7800 | 0 |
| 166 | 20240626 | 161300 | 2358434440 | 7800 | 7800 | 7800 | 7800 | 0 |
| 167 | 20240626 | 161200 | 2358434440 | 7800 | 7800 | 7800 | 7800 | 0 |
| 168 | 20240626 | 161100 | 2358434440 | 7800 | 7800 | 7800 | 7800 | 0 |
| 169 | 20240626 | 161000 | 2358434440 | 7800 | 7800 | 7800 | 7800 | 0 |
| 170 | 20240626 | 160900 | 2358434440 | 7800 | 7800 | 7800 | 7800 | 0 |
| 171 | 20240626 | 160800 | 2358434440 | 7800 | 7800 | 7800 | 7800 | 0 |
| 172 | 20240626 | 160700 | 2358434440 | 7800 | 7800 | 7800 | 7800 | 0 |
| 173 | 20240626 | 160600 | 2358434440 | 7800 | 7800 | 7800 | 7800 | 0 |
| 174 | 20240626 | 160500 | 2358434440 | 7800 | 7800 | 7800 | 7800 | 0 |
| 175 | 20240626 | 160400 | 2358434440 | 7800 | 7800 | 7800 | 7800 | 0 |
| 176 | 20240626 | 160300 | 2358434440 | 7800 | 7800 | 7800 | 7800 | 0 |
| 177 | 20240626 | 160200 | 2358434440 | 7800 | 7800 | 7800 | 7800 | 0 |
| 178 | 20240626 | 160100 | 2358434440 | 7800 | 7800 | 7800 | 7800 | 0 |
| 179 | 20240626 | 160000 | 2358434440 | 7800 | 7800 | 7800 | 7800 | 0 |
| 180 | 20240626 | 155900 | 2358434440 | 7800 | 7800 | 7800 | 7800 | 0 |
| 181 | 20240626 | 155800 | 2358434440 | 7800 | 7800 | 7800 | 7800 | 0 |
| 182 | 20240626 | 155700 | 2358434440 | 7800 | 7800 | 7800 | 7800 | 4448 |
| 183 | 20240626 | 155600 | 2358434440 | 7800 | 7800 | 7800 | 7800 | 0 |
| 184 | 20240626 | 155500 | 2358434440 | 7800 | 7800 | 7800 | 7800 | 0 |
| 185 | 20240626 | 155400 | 2358434440 | 7800 | 7800 | 7800 | 7800 | 0 |
| 186 | 20240626 | 155300 | 2358434440 | 7800 | 7800 | 7800 | 7800 | 0 |
| 187 | 20240626 | 155200 | 2358434440 | 7800 | 7800 | 7800 | 7800 | 0 |
| 188 | 20240626 | 155100 | 2358434440 | 7800 | 7800 | 7800 | 7800 | 0 |
| 189 | 20240626 | 155000 | 2358434440 | 7800 | 7800 | 7800 | 7800 | 0 |
| 190 | 20240626 | 154900 | 2358434440 | 7800 | 7800 | 7800 | 7800 | 0 |
| 191 | 20240626 | 154800 | 2358434440 | 7800 | 7800 | 7800 | 7800 | 0 |
| 192 | 20240626 | 154700 | 2358434440 | 7800 | 7800 | 7800 | 7800 | 0 |
| 193 | 20240626 | 154600 | 2358434440 | 7800 | 7800 | 7800 | 7800 | 0 |
| 194 | 20240626 | 154500 | 2358434440 | 7800 | 7800 | 7800 | 7800 | 0 |
| 195 | 20240626 | 154400 | 2358434440 | 7800 | 7800 | 7800 | 7800 | 0 |
| 196 | 20240626 | 154300 | 2358434440 | 7800 | 7800 | 7800 | 7800 | 0 |
| 197 | 20240626 | 154200 | 2358434440 | 7800 | 7800 | 7800 | 7800 | 0 |
| 198 | 20240626 | 154100 | 2358434440 | 7800 | 7800 | 7800 | 7800 | 0 |
| 199 | 20240626 | 154000 | 2358434440 | 7800 | 7800 | 7800 | 7800 | 0 |
| 200 | 20240626 | 153900 | 2358434440 | 7800 | 7800 | 7800 | 7800 | 0 |
| 201 | 20240626 | 153800 | 2358434440 | 7800 | 7800 | 7800 | 7800 | 0 |
| 202 | 20240626 | 153700 | 2358434440 | 7800 | 7800 | 7800 | 7800 | 0 |
| 203 | 20240626 | 153600 | 2358434440 | 7800 | 7800 | 7800 | 7800 | 0 |
| 204 | 20240626 | 153500 | 2358434440 | 7800 | 7800 | 7800 | 7800 | 0 |
| 205 | 20240626 | 153400 | 2358434440 | 7800 | 7800 | 7800 | 7800 | 0 |
| 206 | 20240626 | 153300 | 2358434440 | 7800 | 7800 | 7800 | 7800 | 0 |
| 207 | 20240626 | 153200 | 2358434440 | 7800 | 7800 | 7800 | 7800 | 0 |
| 208 | 20240626 | 153100 | 2358434440 | 7800 | 7800 | 7800 | 7800 | 0 |
| 209 | 20240626 | 153000 | 2358434440 | 7800 | 7800 | 7800 | 7800 | 4448 |
| 210 | 20240626 | 152900 | 2323740040 | 7800 | 7800 | 7800 | 7800 | 0 |
| 211 | 20240626 | 152800 | 2323740040 | 7800 | 7800 | 7800 | 7800 | 0 |
| 212 | 20240626 | 152700 | 2323740040 | 7800 | 7800 | 7800 | 7800 | 0 |
| 213 | 20240626 | 152600 | 2323740040 | 7800 | 7800 | 7800 | 7800 | 0 |
| 214 | 20240626 | 152500 | 2323740040 | 7800 | 7800 | 7800 | 7800 | 0 |
| 215 | 20240626 | 152400 | 2323740040 | 7800 | 7800 | 7800 | 7800 | 0 |
| 216 | 20240626 | 152300 | 2323740040 | 7800 | 7800 | 7800 | 7800 | 0 |
| 217 | 20240626 | 152200 | 2323740040 | 7800 | 7800 | 7800 | 7800 | 0 |
| 218 | 20240626 | 152100 | 2323740040 | 7800 | 7800 | 7800 | 7800 | 0 |
| 219 | 20240626 | 152000 | 2323740040 | 7800 | 7800 | 7800 | 7800 | 0 |
| 220 | 20240626 | 151900 | 2323740040 | 7800 | 7810 | 7810 | 7800 | 187 |
| 221 | 20240626 | 151800 | 2322279830 | 7800 | 7800 | 7800 | 7800 | 275 |
| 222 | 20240626 | 151700 | 2320134830 | 7800 | 7810 | 7810 | 7800 | 1109 |
| 223 | 20240626 | 151600 | 2311484090 | 7800 | 7800 | 7800 | 7800 | 1123 |
| 224 | 20240626 | 151500 | 2302724690 | 7800 | 7810 | 7810 | 7800 | 341 |
| 225 | 20240626 | 151400 | 2300064690 | 7810 | 7810 | 7810 | 7810 | 739 |
| 226 | 20240626 | 151300 | 2294293100 | 7810 | 7810 | 7820 | 7810 | 503 |
| 227 | 20240626 | 151200 | 2290363190 | 7810 | 7810 | 7810 | 7800 | 484 |
| 228 | 20240626 | 151100 | 2286583160 | 7810 | 7810 | 7810 | 7800 | 2479 |
| 229 | 20240626 | 151000 | 2267244520 | 7810 | 7810 | 7810 | 7810 | 160 |
| 230 | 20240626 | 150900 | 2265994920 | 7810 | 7810 | 7810 | 7800 | 1947 |
| 231 | 20240626 | 150800 | 2250806170 | 7810 | 7810 | 7810 | 7800 | 185 |
| 232 | 20240626 | 150700 | 2249361620 | 7810 | 7810 | 7810 | 7800 | 10841 |
| 233 | 20240626 | 150600 | 2164799200 | 7800 | 7800 | 7810 | 7800 | 278 |
| 234 | 20240626 | 150500 | 2162630220 | 7810 | 7810 | 7810 | 7800 | 1076 |
| 235 | 20240626 | 150400 | 2154229710 | 7820 | 7820 | 7820 | 7810 | 3176 |
| 236 | 20240626 | 150300 | 2129423490 | 7820 | 7820 | 7820 | 7810 | 304 |
| 237 | 20240626 | 150200 | 2127049160 | 7820 | 7820 | 7820 | 7820 | 304 |
| 238 | 20240626 | 150100 | 2124671880 | 7820 | 7830 | 7830 | 7820 | 202 |
| 239 | 20240626 | 150000 | 2123092230 | 7830 | 7830 | 7830 | 7830 | 1 |
| 240 | 20240626 | 145900 | 2123084400 | 7830 | 7820 | 7830 | 7820 | 16 |
| 241 | 20240626 | 145800 | 2122959220 | 7820 | 7820 | 7830 | 7820 | 118 |
| 242 | 20240626 | 145700 | 2122036110 | 7820 | 7820 | 7820 | 7810 | 1068 |
| 243 | 20240626 | 145600 | 2113684570 | 7820 | 7820 | 7820 | 7810 | 353 |
| 244 | 20240626 | 145500 | 2110924310 | 7820 | 7810 | 7820 | 7810 | 3506 |
| 245 | 20240626 | 145400 | 2083542330 | 7810 | 7820 | 7820 | 7810 | 670 |
| 246 | 20240626 | 145300 | 2078305520 | 7820 | 7820 | 7820 | 7820 | 264 |
| 247 | 20240626 | 145200 | 2076241040 | 7820 | 7820 | 7820 | 7810 | 74 |
| 248 | 20240626 | 145100 | 2075662640 | 7810 | 7820 | 7820 | 7810 | 16 |
| 249 | 20240626 | 145000 | 2075537620 | 7820 | 7810 | 7820 | 7810 | 789 |
| 250 | 20240626 | 144900 | 2069374660 | 7810 | 7820 | 7820 | 7810 | 786 |
| 251 | 20240626 | 144800 | 2063228280 | 7820 | 7820 | 7820 | 7820 | 3030 |
| 252 | 20240626 | 144700 | 2039533680 | 7820 | 7820 | 7830 | 7820 | 290 |
| 253 | 20240626 | 144600 | 2037265670 | 7820 | 7820 | 7820 | 7820 | 1516 |
| 254 | 20240626 | 144500 | 2025410550 | 7820 | 7820 | 7820 | 7820 | 165 |
| 255 | 20240626 | 144400 | 2024120250 | 7830 | 7830 | 7830 | 7830 | 1 |
| 256 | 20240626 | 144300 | 2024112420 | 7820 | 7820 | 7820 | 7820 | 10 |
| 257 | 20240626 | 144200 | 2024034220 | 7820 | 7830 | 7830 | 7820 | 1447 |
| 258 | 20240626 | 144100 | 2012718670 | 7830 | 7830 | 7830 | 7820 | 1817 |
| 259 | 20240626 | 144000 | 1998509710 | 7820 | 7830 | 7830 | 7820 | 434 |
| 260 | 20240626 | 143900 | 1995115800 | 7830 | 7830 | 7830 | 7820 | 383 |
| 261 | 20240626 | 143800 | 1992120410 | 7830 | 7830 | 7840 | 7830 | 2751 |
| 262 | 20240626 | 143700 | 1970579980 | 7840 | 7840 | 7840 | 7840 | 179 |
| 263 | 20240626 | 143600 | 1969176620 | 7840 | 7850 | 7850 | 7840 | 155 |
| 264 | 20240626 | 143500 | 1967960920 | 7850 | 7850 | 7850 | 7850 | 20 |
| 265 | 20240626 | 143400 | 1967803920 | 7850 | 7850 | 7850 | 7850 | 57 |
| 266 | 20240626 | 143300 | 1967356470 | 7840 | 7840 | 7840 | 7840 | 0 |
| 267 | 20240626 | 143200 | 1967356470 | 7840 | 7840 | 7860 | 7840 | 115 |
| 268 | 20240626 | 143100 | 1966454670 | 7840 | 7840 | 7840 | 7840 | 0 |
| 269 | 20240626 | 143000 | 1966454670 | 7840 | 7840 | 7840 | 7840 | 1 |
| 270 | 20240626 | 142900 | 1966446830 | 7840 | 7840 | 7840 | 7840 | 203 |
| 271 | 20240626 | 142800 | 1964855310 | 7840 | 7840 | 7840 | 7840 | 0 |
| 272 | 20240626 | 142700 | 1964855310 | 7840 | 7840 | 7840 | 7840 | 333 |
| 273 | 20240626 | 142600 | 1962244590 | 7840 | 7840 | 7840 | 7840 | 0 |
| 274 | 20240626 | 142500 | 1962244590 | 7840 | 7840 | 7840 | 7840 | 25 |
| 275 | 20240626 | 142400 | 1962048590 | 7840 | 7840 | 7840 | 7840 | 1000 |
| 276 | 20240626 | 142300 | 1954208590 | 7840 | 7840 | 7840 | 7840 | 100 |
| 277 | 20240626 | 142200 | 1953424590 | 7840 | 7840 | 7840 | 7840 | 36 |
| 278 | 20240626 | 142100 | 1953142350 | 7840 | 7840 | 7840 | 7840 | 50 |
| 279 | 20240626 | 142000 | 1952750350 | 7850 | 7840 | 7850 | 7840 | 208 |
| 280 | 20240626 | 141900 | 1951118550 | 7840 | 7850 | 7850 | 7840 | 197 |
| 281 | 20240626 | 141800 | 1949572720 | 7860 | 7860 | 7860 | 7860 | 46 |
| 282 | 20240626 | 141700 | 1949211160 | 7840 | 7840 | 7840 | 7840 | 21 |
| 283 | 20240626 | 141600 | 1949046520 | 7850 | 7850 | 7850 | 7850 | 586 |
| 284 | 20240626 | 141500 | 1944446420 | 7840 | 7840 | 7840 | 7840 | 121 |
| 285 | 20240626 | 141400 | 1943497780 | 7840 | 7840 | 7840 | 7840 | 102 |
| 286 | 20240626 | 141300 | 1942698100 | 7840 | 7830 | 7840 | 7830 | 135 |
| 287 | 20240626 | 141200 | 1941640940 | 7830 | 7830 | 7850 | 7830 | 623 |
| 288 | 20240626 | 141100 | 1936762510 | 7830 | 7830 | 7830 | 7830 | 111 |
| 289 | 20240626 | 141000 | 1935893380 | 7830 | 7830 | 7830 | 7830 | 32 |
| 290 | 20240626 | 140900 | 1935642820 | 7830 | 7830 | 7830 | 7830 | 11 |
| 291 | 20240626 | 140800 | 1935556690 | 7820 | 7820 | 7820 | 7820 | 238 |
| 292 | 20240626 | 140700 | 1933695530 | 7820 | 7820 | 7830 | 7820 | 388 |
| 293 | 20240626 | 140600 | 1930660040 | 7830 | 7830 | 7830 | 7820 | 486 |
| 294 | 20240626 | 140500 | 1926859170 | 7820 | 7830 | 7830 | 7820 | 91 |
| 295 | 20240626 | 140400 | 1926146740 | 7830 | 7830 | 7830 | 7830 | 318 |
| 296 | 20240626 | 140300 | 1923656800 | 7830 | 7830 | 7830 | 7830 | 0 |
| 297 | 20240626 | 140200 | 1923656800 | 7830 | 7830 | 7830 | 7820 | 161 |
| 298 | 20240626 | 140100 | 1922397670 | 7830 | 7820 | 7830 | 7820 | 251 |
| 299 | 20240626 | 140000 | 1920434840 | 7830 | 7830 | 7830 | 7830 | 15 |
| 300 | 20240626 | 135900 | 1920317390 | 7820 | 7820 | 7820 | 7820 | 155 |
| 301 | 20240626 | 135800 | 1919105290 | 7820 | 7830 | 7830 | 7820 | 959 |
| 302 | 20240626 | 135700 | 1911601320 | 7850 | 7830 | 7850 | 7830 | 35 |
| 303 | 20240626 | 135600 | 1911327250 | 7830 | 7830 | 7830 | 7830 | 265 |
| 304 | 20240626 | 135500 | 1909252300 | 7830 | 7830 | 7830 | 7830 | 0 |
| 305 | 20240626 | 135400 | 1909252300 | 7830 | 7820 | 7830 | 7820 | 814 |
| 306 | 20240626 | 135300 | 1902879680 | 7820 | 7820 | 7820 | 7820 | 131 |
| 307 | 20240626 | 135200 | 1901855260 | 7830 | 7830 | 7830 | 7830 | 2011 |
| 308 | 20240626 | 135100 | 1886109130 | 7830 | 7840 | 7840 | 7830 | 1396 |
| 309 | 20240626 | 135000 | 1875165490 | 7840 | 7850 | 7850 | 7840 | 103 |
| 310 | 20240626 | 134900 | 1874357940 | 7850 | 7850 | 7850 | 7850 | 0 |
| 311 | 20240626 | 134800 | 1874357940 | 7850 | 7850 | 7850 | 7850 | 1126 |
| 312 | 20240626 | 134700 | 1865518840 | 7850 | 7850 | 7850 | 7850 | 103 |
| 313 | 20240626 | 134600 | 1864710290 | 7850 | 7850 | 7850 | 7850 | 421 |
| 314 | 20240626 | 134500 | 1861405440 | 7860 | 7860 | 7860 | 7860 | 8 |
| 315 | 20240626 | 134400 | 1861342560 | 7860 | 7860 | 7860 | 7860 | 111 |
| 316 | 20240626 | 134300 | 1860470100 | 7860 | 7860 | 7860 | 7860 | 1808 |
| 317 | 20240626 | 134200 | 1846259220 | 7870 | 7860 | 7870 | 7860 | 107 |
| 318 | 20240626 | 134100 | 1845418150 | 7870 | 7860 | 7870 | 7860 | 3908 |
| 319 | 20240626 | 134000 | 1814694060 | 7860 | 7870 | 7870 | 7860 | 777 |
| 320 | 20240626 | 133900 | 1808586740 | 7860 | 7860 | 7860 | 7860 | 160 |
| 321 | 20240626 | 133800 | 1807329140 | 7860 | 7860 | 7870 | 7860 | 655 |
| 322 | 20240626 | 133700 | 1802178940 | 7860 | 7860 | 7860 | 7860 | 0 |
| 323 | 20240626 | 133600 | 1802178940 | 7860 | 7860 | 7870 | 7860 | 105 |
| 324 | 20240626 | 133500 | 1801353590 | 7860 | 7860 | 7860 | 7860 | 478 |
| 325 | 20240626 | 133400 | 1797596510 | 7860 | 7870 | 7870 | 7860 | 376 |
| 326 | 20240626 | 133300 | 1794641140 | 7870 | 7860 | 7870 | 7860 | 2 |
| 327 | 20240626 | 133200 | 1794625410 | 7870 | 7870 | 7870 | 7870 | 72 |
| 328 | 20240626 | 133100 | 1794058770 | 7870 | 7870 | 7870 | 7870 | 135 |
| 329 | 20240626 | 133000 | 1792996320 | 7870 | 7870 | 7870 | 7870 | 229 |
| 330 | 20240626 | 132900 | 1791194090 | 7870 | 7870 | 7870 | 7870 | 100 |
| 331 | 20240626 | 132800 | 1790407090 | 7860 | 7860 | 7860 | 7860 | 59 |
| 332 | 20240626 | 132700 | 1789943350 | 7860 | 7860 | 7860 | 7860 | 12 |
| 333 | 20240626 | 132600 | 1789849030 | 7860 | 7870 | 7870 | 7860 | 1167 |
| 334 | 20240626 | 132500 | 1780670440 | 7870 | 7870 | 7870 | 7870 | 85 |
| 335 | 20240626 | 132400 | 1780001490 | 7870 | 7870 | 7870 | 7870 | 22 |
| 336 | 20240626 | 132300 | 1779828350 | 7860 | 7860 | 7860 | 7860 | 0 |
| 337 | 20240626 | 132200 | 1779828350 | 7860 | 7870 | 7870 | 7860 | 1330 |
| 338 | 20240626 | 132100 | 1769364550 | 7870 | 7870 | 7870 | 7870 | 303 |
| 339 | 20240626 | 132000 | 1766979940 | 7870 | 7870 | 7880 | 7870 | 485 |
| 340 | 20240626 | 131900 | 1763162890 | 7870 | 7880 | 7880 | 7870 | 4 |
| 341 | 20240626 | 131800 | 1763131380 | 7880 | 7870 | 7880 | 7870 | 150 |
| 342 | 20240626 | 131700 | 1761950380 | 7880 | 7880 | 7880 | 7880 | 300 |
| 343 | 20240626 | 131600 | 1759586380 | 7880 | 7880 | 7880 | 7880 | 423 |
| 344 | 20240626 | 131500 | 1756253140 | 7870 | 7860 | 7870 | 7860 | 4648 |
| 345 | 20240626 | 131400 | 1719713810 | 7860 | 7860 | 7860 | 7860 | 0 |
| 346 | 20240626 | 131300 | 1719713810 | 7860 | 7860 | 7860 | 7860 | 200 |
| 347 | 20240626 | 131200 | 1718141810 | 7860 | 7860 | 7870 | 7860 | 1767 |
| 348 | 20240626 | 131100 | 1704253120 | 7860 | 7870 | 7870 | 7860 | 820 |
| 349 | 20240626 | 131000 | 1697799820 | 7870 | 7860 | 7870 | 7860 | 317 |
| 350 | 20240626 | 130900 | 1695308030 | 7860 | 7860 | 7860 | 7860 | 50 |
| 351 | 20240626 | 130800 | 1694915030 | 7860 | 7860 | 7860 | 7850 | 161 |
| 352 | 20240626 | 130700 | 1693650970 | 7870 | 7860 | 7870 | 7860 | 51 |
| 353 | 20240626 | 130600 | 1693250070 | 7860 | 7860 | 7860 | 7860 | 378 |
| 354 | 20240626 | 130500 | 1690278990 | 7860 | 7850 | 7860 | 7850 | 30 |
| 355 | 20240626 | 130400 | 1690043290 | 7860 | 7850 | 7860 | 7850 | 1131 |
| 356 | 20240626 | 130300 | 1681159440 | 7840 | 7840 | 7840 | 7840 | 0 |
| 357 | 20240626 | 130200 | 1681159440 | 7840 | 7850 | 7850 | 7840 | 110 |
| 358 | 20240626 | 130100 | 1680296490 | 7850 | 7850 | 7850 | 7850 | 123 |
| 359 | 20240626 | 130000 | 1679330940 | 7840 | 7840 | 7840 | 7840 | 300 |
| 360 | 20240626 | 125900 | 1676978940 | 7840 | 7840 | 7850 | 7840 | 354 |
| 361 | 20240626 | 125800 | 1674200980 | 7840 | 7840 | 7840 | 7840 | 100 |
| 362 | 20240626 | 125700 | 1673416980 | 7850 | 7840 | 7850 | 7840 | 31 |
| 363 | 20240626 | 125600 | 1673173920 | 7850 | 7850 | 7850 | 7850 | 1 |
| 364 | 20240626 | 125500 | 1673166070 | 7850 | 7850 | 7850 | 7850 | 1 |
| 365 | 20240626 | 125400 | 1673158220 | 7860 | 7860 | 7860 | 7860 | 0 |
| 366 | 20240626 | 125300 | 1673158220 | 7860 | 7850 | 7860 | 7830 | 102 |
| 367 | 20240626 | 125200 | 1672357530 | 7860 | 7860 | 7860 | 7860 | 0 |
| 368 | 20240626 | 125100 | 1672357530 | 7860 | 7860 | 7860 | 7860 | 0 |
| 369 | 20240626 | 125000 | 1672357530 | 7860 | 7860 | 7860 | 7860 | 81 |
| 370 | 20240626 | 124900 | 1671720870 | 7860 | 7860 | 7860 | 7860 | 590 |
| 371 | 20240626 | 124800 | 1667083470 | 7860 | 7860 | 7860 | 7860 | 0 |
| 372 | 20240626 | 124700 | 1667083470 | 7860 | 7840 | 7860 | 7830 | 153 |
| 373 | 20240626 | 124600 | 1665883940 | 7860 | 7820 | 7860 | 7820 | 205 |
| 374 | 20240626 | 124500 | 1664279720 | 7820 | 7820 | 7860 | 7820 | 253 |
| 375 | 20240626 | 124400 | 1662300840 | 7830 | 7820 | 7830 | 7820 | 20 |
| 376 | 20240626 | 124300 | 1662144340 | 7830 | 7850 | 7850 | 7830 | 51 |
| 377 | 20240626 | 124200 | 1661744990 | 7850 | 7850 | 7850 | 7850 | 100 |
| 378 | 20240626 | 124100 | 1660959990 | 7860 | 7860 | 7860 | 7860 | 0 |
| 379 | 20240626 | 124000 | 1660959990 | 7860 | 7810 | 7860 | 7810 | 1108 |
| 380 | 20240626 | 123900 | 1652301200 | 7810 | 7820 | 7820 | 7810 | 115 |
| 381 | 20240626 | 123800 | 1651402900 | 7810 | 7820 | 7820 | 7810 | 1048 |
| 382 | 20240626 | 123700 | 1643215950 | 7820 | 7820 | 7820 | 7820 | 143 |
| 383 | 20240626 | 123600 | 1642097690 | 7820 | 7840 | 7840 | 7820 | 2 |
| 384 | 20240626 | 123500 | 1642082030 | 7810 | 7830 | 7830 | 7810 | 2109 |
| 385 | 20240626 | 123400 | 1625589290 | 7840 | 7820 | 7840 | 7820 | 3 |
| 386 | 20240626 | 123300 | 1625565790 | 7820 | 7820 | 7820 | 7820 | 0 |
| 387 | 20240626 | 123200 | 1625565790 | 7820 | 7840 | 7840 | 7820 | 36 |
| 388 | 20240626 | 123100 | 1625284080 | 7840 | 7850 | 7850 | 7840 | 8 |
| 389 | 20240626 | 123000 | 1625221340 | 7860 | 7820 | 7860 | 7820 | 2 |
| 390 | 20240626 | 122900 | 1625205660 | 7820 | 7830 | 7830 | 7820 | 799 |
| 391 | 20240626 | 122800 | 1618957240 | 7820 | 7820 | 7860 | 7820 | 473 |
| 392 | 20240626 | 122700 | 1615257760 | 7820 | 7830 | 7830 | 7820 | 1240 |
| 393 | 20240626 | 122600 | 1605560720 | 7830 | 7860 | 7860 | 7830 | 748 |
| 394 | 20240626 | 122500 | 1599703820 | 7840 | 7860 | 7860 | 7830 | 453 |
| 395 | 20240626 | 122400 | 1596156260 | 7830 | 7830 | 7830 | 7830 | 0 |
| 396 | 20240626 | 122300 | 1596156260 | 7830 | 7830 | 7830 | 7830 | 0 |
| 397 | 20240626 | 122200 | 1596156260 | 7830 | 7840 | 7840 | 7830 | 73 |
| 398 | 20240626 | 122100 | 1595584540 | 7860 | 7840 | 7860 | 7840 | 309 |
| 399 | 20240626 | 122000 | 1593161600 | 7840 | 7840 | 7840 | 7840 | 13 |
| 400 | 20240626 | 121900 | 1593059680 | 7840 | 7860 | 7860 | 7840 | 270 |
| 401 | 20240626 | 121800 | 1590938640 | 7860 | 7850 | 7860 | 7850 | 24 |
| 402 | 20240626 | 121700 | 1590750010 | 7860 | 7860 | 7860 | 7860 | 0 |
| 403 | 20240626 | 121600 | 1590750010 | 7860 | 7840 | 7860 | 7830 | 165 |
| 404 | 20240626 | 121500 | 1589456500 | 7860 | 7860 | 7860 | 7850 | 357 |
| 405 | 20240626 | 121400 | 1586650500 | 7870 | 7840 | 7870 | 7840 | 207 |
| 406 | 20240626 | 121300 | 1585022580 | 7840 | 7840 | 7840 | 7840 | 5 |
| 407 | 20240626 | 121200 | 1584983380 | 7850 | 7840 | 7850 | 7840 | 50 |
| 408 | 20240626 | 121100 | 1584590890 | 7850 | 7840 | 7850 | 7840 | 3 |
| 409 | 20240626 | 121000 | 1584567360 | 7830 | 7830 | 7830 | 7830 | 122 |
| 410 | 20240626 | 120900 | 1583612100 | 7830 | 7830 | 7830 | 7830 | 99 |
| 411 | 20240626 | 120800 | 1582836930 | 7830 | 7830 | 7830 | 7830 | 10 |
| 412 | 20240626 | 120700 | 1582758630 | 7830 | 7830 | 7830 | 7830 | 1 |
| 413 | 20240626 | 120600 | 1582750800 | 7830 | 7830 | 7830 | 7830 | 166 |
| 414 | 20240626 | 120500 | 1581451020 | 7830 | 7830 | 7830 | 7830 | 382 |
| 415 | 20240626 | 120400 | 1578459960 | 7840 | 7840 | 7840 | 7840 | 1 |
| 416 | 20240626 | 120300 | 1578452120 | 7840 | 7840 | 7840 | 7840 | 450 |
| 417 | 20240626 | 120200 | 1574924120 | 7840 | 7850 | 7850 | 7830 | 1831 |
| 418 | 20240626 | 120100 | 1560578700 | 7840 | 7860 | 7860 | 7840 | 445 |
| 419 | 20240626 | 120000 | 1557088400 | 7850 | 7850 | 7850 | 7850 | 73 |
| 420 | 20240626 | 115900 | 1556515350 | 7870 | 7870 | 7870 | 7870 | 0 |
| 421 | 20240626 | 115800 | 1556515350 | 7870 | 7850 | 7870 | 7840 | 371 |
| 422 | 20240626 | 115700 | 1553605410 | 7840 | 7860 | 7860 | 7840 | 809 |
| 423 | 20240626 | 115600 | 1547254140 | 7860 | 7860 | 7860 | 7860 | 120 |
| 424 | 20240626 | 115500 | 1546310940 | 7870 | 7860 | 7870 | 7860 | 152 |
| 425 | 20240626 | 115400 | 1545116200 | 7860 | 7850 | 7860 | 7850 | 736 |
| 426 | 20240626 | 115300 | 1539334560 | 7850 | 7860 | 7860 | 7850 | 152 |
| 427 | 20240626 | 115200 | 1538140360 | 7860 | 7860 | 7860 | 7860 | 3 |
| 428 | 20240626 | 115100 | 1538116780 | 7860 | 7860 | 7860 | 7860 | 22 |
| 429 | 20240626 | 115000 | 1537943860 | 7870 | 7860 | 7870 | 7850 | 315 |
| 430 | 20240626 | 114900 | 1535470520 | 7860 | 7860 | 7860 | 7860 | 50 |
| 431 | 20240626 | 114800 | 1535077520 | 7860 | 7860 | 7860 | 7860 | 26 |
| 432 | 20240626 | 114700 | 1534873160 | 7860 | 7860 | 7860 | 7860 | 43 |
| 433 | 20240626 | 114600 | 1534535180 | 7860 | 7860 | 7870 | 7860 | 143 |
| 434 | 20240626 | 114500 | 1533411080 | 7860 | 7860 | 7860 | 7860 | 510 |
| 435 | 20240626 | 114400 | 1529402480 | 7870 | 7870 | 7870 | 7870 | 10 |
| 436 | 20240626 | 114300 | 1529323780 | 7870 | 7870 | 7870 | 7870 | 0 |
| 437 | 20240626 | 114200 | 1529323780 | 7870 | 7860 | 7870 | 7860 | 104 |
| 438 | 20240626 | 114100 | 1528505330 | 7860 | 7860 | 7860 | 7860 | 84 |
| 439 | 20240626 | 114000 | 1527845090 | 7870 | 7850 | 7870 | 7850 | 288 |
| 440 | 20240626 | 113900 | 1525584270 | 7850 | 7850 | 7850 | 7850 | 8 |
| 441 | 20240626 | 113800 | 1525521470 | 7850 | 7850 | 7850 | 7850 | 168 |
| 442 | 20240626 | 113700 | 1524202670 | 7850 | 7860 | 7860 | 7850 | 1518 |
| 443 | 20240626 | 113600 | 1512284020 | 7860 | 7860 | 7860 | 7860 | 11 |
| 444 | 20240626 | 113500 | 1512197560 | 7850 | 7850 | 7850 | 7850 | 252 |
| 445 | 20240626 | 113400 | 1510219360 | 7850 | 7850 | 7850 | 7850 | 187 |
| 446 | 20240626 | 113300 | 1508751410 | 7850 | 7850 | 7850 | 7850 | 1 |
| 447 | 20240626 | 113200 | 1508743560 | 7850 | 7850 | 7850 | 7850 | 91 |
| 448 | 20240626 | 113100 | 1508029210 | 7860 | 7860 | 7860 | 7860 | 1 |
| 449 | 20240626 | 113000 | 1508021350 | 7850 | 7850 | 7850 | 7850 | 71 |
| 450 | 20240626 | 112900 | 1507464000 | 7850 | 7870 | 7870 | 7850 | 624 |
| 451 | 20240626 | 112800 | 1502560800 | 7890 | 7880 | 7890 | 7880 | 509 |
| 452 | 20240626 | 112700 | 1498548560 | 7880 | 7880 | 7880 | 7880 | 984 |
| 453 | 20240626 | 112600 | 1490794640 | 7880 | 7880 | 7880 | 7880 | 101 |
| 454 | 20240626 | 112500 | 1489998760 | 7870 | 7870 | 7870 | 7870 | 101 |
| 455 | 20240626 | 112400 | 1489203890 | 7870 | 7860 | 7870 | 7860 | 946 |
| 456 | 20240626 | 112300 | 1481766760 | 7850 | 7860 | 7860 | 7850 | 161 |
| 457 | 20240626 | 112200 | 1480502610 | 7860 | 7850 | 7860 | 7850 | 256 |
| 458 | 20240626 | 112100 | 1478491030 | 7850 | 7850 | 7850 | 7850 | 1 |
| 459 | 20240626 | 112000 | 1478483180 | 7850 | 7850 | 7850 | 7850 | 352 |
| 460 | 20240626 | 111900 | 1475719980 | 7850 | 7840 | 7850 | 7840 | 121 |
| 461 | 20240626 | 111800 | 1474770840 | 7840 | 7840 | 7840 | 7830 | 862 |
| 462 | 20240626 | 111700 | 1468014260 | 7840 | 7840 | 7840 | 7840 | 58 |
| 463 | 20240626 | 111600 | 1467559540 | 7840 | 7840 | 7840 | 7840 | 20 |
| 464 | 20240626 | 111500 | 1467402740 | 7840 | 7860 | 7860 | 7840 | 425 |
| 465 | 20240626 | 111400 | 1464070540 | 7860 | 7860 | 7860 | 7860 | 50 |
| 466 | 20240626 | 111300 | 1463677540 | 7840 | 7840 | 7840 | 7840 | 189 |
| 467 | 20240626 | 111200 | 1462195780 | 7840 | 7840 | 7840 | 7840 | 33 |
| 468 | 20240626 | 111100 | 1461937060 | 7840 | 7840 | 7840 | 7840 | 130 |
| 469 | 20240626 | 111000 | 1460917860 | 7840 | 7840 | 7840 | 7840 | 301 |
| 470 | 20240626 | 110900 | 1458558020 | 7840 | 7840 | 7840 | 7840 | 0 |
| 471 | 20240626 | 110800 | 1458558020 | 7840 | 7850 | 7850 | 7840 | 832 |
| 472 | 20240626 | 110700 | 1452031040 | 7850 | 7850 | 7850 | 7850 | 804 |
| 473 | 20240626 | 110600 | 1445719640 | 7850 | 7850 | 7850 | 7850 | 271 |
| 474 | 20240626 | 110500 | 1443592290 | 7850 | 7850 | 7850 | 7850 | 110 |
| 475 | 20240626 | 110400 | 1442728790 | 7850 | 7850 | 7850 | 7850 | 700 |
| 476 | 20240626 | 110300 | 1437233790 | 7850 | 7850 | 7850 | 7850 | 58 |
| 477 | 20240626 | 110200 | 1436778490 | 7850 | 7850 | 7850 | 7850 | 360 |
| 478 | 20240626 | 110100 | 1433952490 | 7860 | 7860 | 7860 | 7860 | 395 |
| 479 | 20240626 | 110000 | 1430847790 | 7860 | 7850 | 7860 | 7850 | 401 |
| 480 | 20240626 | 105900 | 1427697890 | 7850 | 7850 | 7850 | 7840 | 366 |
| 481 | 20240626 | 105800 | 1424827160 | 7850 | 7860 | 7860 | 7850 | 286 |
| 482 | 20240626 | 105700 | 1422581060 | 7860 | 7850 | 7860 | 7850 | 355 |
| 483 | 20240626 | 105600 | 1419792250 | 7830 | 7850 | 7850 | 7830 | 2276 |
| 484 | 20240626 | 105500 | 1401958360 | 7840 | 7850 | 7850 | 7840 | 310 |
| 485 | 20240626 | 105400 | 1399527900 | 7850 | 7840 | 7850 | 7840 | 863 |
| 486 | 20240626 | 105300 | 1392757540 | 7840 | 7850 | 7850 | 7840 | 1075 |
| 487 | 20240626 | 105200 | 1384318850 | 7850 | 7850 | 7850 | 7840 | 686 |
| 488 | 20240626 | 105100 | 1378933760 | 7840 | 7850 | 7860 | 7840 | 1245 |
| 489 | 20240626 | 105000 | 1369156760 | 7840 | 7870 | 7870 | 7840 | 2049 |
| 490 | 20240626 | 104900 | 1353053000 | 7870 | 7880 | 7880 | 7870 | 1100 |
| 491 | 20240626 | 104800 | 1344390190 | 7890 | 7890 | 7890 | 7890 | 11 |
| 492 | 20240626 | 104700 | 1344303400 | 7890 | 7890 | 7890 | 7890 | 12 |
| 493 | 20240626 | 104600 | 1344208720 | 7890 | 7890 | 7890 | 7890 | 3 |
| 494 | 20240626 | 104500 | 1344185050 | 7870 | 7880 | 7880 | 7870 | 369 |
| 495 | 20240626 | 104400 | 1341279300 | 7880 | 7890 | 7890 | 7870 | 518 |
| 496 | 20240626 | 104300 | 1337195980 | 7890 | 7890 | 7890 | 7890 | 402 |
| 497 | 20240626 | 104200 | 1334024200 | 7890 | 7890 | 7890 | 7890 | 477 |
| 498 | 20240626 | 104100 | 1330260670 | 7890 | 7890 | 7890 | 7890 | 503 |
| 499 | 20240626 | 104000 | 1326292000 | 7890 | 7890 | 7890 | 7890 | 200 |
| 500 | 20240626 | 103900 | 1324714000 | 7890 | 7880 | 7890 | 7880 | 406 |
| 501 | 20240626 | 103800 | 1321513660 | 7880 | 7860 | 7880 | 7850 | 1378 |
| 502 | 20240626 | 103700 | 1310690280 | 7860 | 7860 | 7860 | 7860 | 126 |
| 503 | 20240626 | 103600 | 1309699920 | 7860 | 7850 | 7860 | 7850 | 547 |
| 504 | 20240626 | 103500 | 1305402950 | 7850 | 7850 | 7850 | 7840 | 66 |
| 505 | 20240626 | 103400 | 1304884860 | 7850 | 7840 | 7850 | 7830 | 1136 |
| 506 | 20240626 | 103300 | 1295988550 | 7830 | 7830 | 7830 | 7830 | 0 |
| 507 | 20240626 | 103200 | 1295988550 | 7830 | 7830 | 7830 | 7830 | 6 |
| 508 | 20240626 | 103100 | 1295941570 | 7830 | 7830 | 7840 | 7830 | 277 |
| 509 | 20240626 | 103000 | 1293772150 | 7830 | 7830 | 7830 | 7830 | 172 |
| 510 | 20240626 | 102900 | 1292425390 | 7840 | 7840 | 7840 | 7840 | 300 |
| 511 | 20240626 | 102800 | 1290073390 | 7840 | 7840 | 7840 | 7840 | 55 |
| 512 | 20240626 | 102700 | 1289642190 | 7830 | 7830 | 7830 | 7830 | 366 |
| 513 | 20240626 | 102600 | 1286776410 | 7830 | 7830 | 7830 | 7820 | 783 |
| 514 | 20240626 | 102500 | 1280648520 | 7830 | 7830 | 7830 | 7820 | 1285 |
| 515 | 20240626 | 102400 | 1270597070 | 7830 | 7840 | 7850 | 7820 | 3171 |
| 516 | 20240626 | 102300 | 1245762830 | 7840 | 7840 | 7840 | 7840 | 237 |
| 517 | 20240626 | 102200 | 1243904750 | 7840 | 7860 | 7860 | 7840 | 3115 |
| 518 | 20240626 | 102100 | 1219462590 | 7860 | 7860 | 7860 | 7860 | 20 |
| 519 | 20240626 | 102000 | 1219305390 | 7860 | 7860 | 7860 | 7860 | 59 |
| 520 | 20240626 | 101900 | 1218841650 | 7860 | 7860 | 7860 | 7860 | 66 |
| 521 | 20240626 | 101800 | 1218322890 | 7860 | 7860 | 7890 | 7860 | 523 |
| 522 | 20240626 | 101700 | 1214212080 | 7890 | 7860 | 7890 | 7860 | 158 |
| 523 | 20240626 | 101600 | 1212969630 | 7860 | 7900 | 7920 | 7860 | 4175 |
| 524 | 20240626 | 101500 | 1180080720 | 7900 | 7870 | 7900 | 7870 | 1701 |
| 525 | 20240626 | 101400 | 1166653420 | 7870 | 7870 | 7880 | 7870 | 338 |
| 526 | 20240626 | 101300 | 1163993350 | 7870 | 7870 | 7870 | 7870 | 421 |
| 527 | 20240626 | 101200 | 1160680080 | 7870 | 7870 | 7880 | 7870 | 829 |
| 528 | 20240626 | 101100 | 1154155780 | 7880 | 7880 | 7880 | 7880 | 373 |
| 529 | 20240626 | 101000 | 1151216540 | 7880 | 7870 | 7880 | 7870 | 65 |
| 530 | 20240626 | 100900 | 1150704590 | 7870 | 7860 | 7870 | 7860 | 241 |
| 531 | 20240626 | 100800 | 1148809530 | 7860 | 7870 | 7900 | 7860 | 1889 |
| 532 | 20240626 | 100700 | 1133934600 | 7880 | 7910 | 7910 | 7880 | 805 |
| 533 | 20240626 | 100600 | 1127590600 | 7910 | 7880 | 7910 | 7880 | 453 |
| 534 | 20240626 | 100500 | 1124015550 | 7880 | 7880 | 7880 | 7880 | 8 |
| 535 | 20240626 | 100400 | 1123952510 | 7880 | 7890 | 7890 | 7880 | 1061 |
| 536 | 20240626 | 100300 | 1115590320 | 7890 | 7880 | 7890 | 7880 | 876 |
| 537 | 20240626 | 100200 | 1108683160 | 7890 | 7900 | 7900 | 7890 | 719 |
| 538 | 20240626 | 100100 | 1103008980 | 7900 | 7900 | 7900 | 7900 | 114 |
| 539 | 20240626 | 100000 | 1102108380 | 7910 | 7900 | 7910 | 7900 | 415 |
| 540 | 20240626 | 095900 | 1098829870 | 7910 | 7910 | 7910 | 7900 | 309 |
| 541 | 20240626 | 095800 | 1096385700 | 7920 | 7920 | 7920 | 7910 | 755 |
| 542 | 20240626 | 095700 | 1090406120 | 7880 | 7920 | 7920 | 7880 | 226 |
| 543 | 20240626 | 095600 | 1088622000 | 7870 | 7880 | 7920 | 7870 | 1646 |
| 544 | 20240626 | 095500 | 1075611240 | 7880 | 7880 | 7880 | 7870 | 572 |
| 545 | 20240626 | 095400 | 1071104180 | 7880 | 7890 | 7890 | 7880 | 1069 |
| 546 | 20240626 | 095300 | 1062674780 | 7890 | 7880 | 7890 | 7880 | 231 |
| 547 | 20240626 | 095200 | 1060853560 | 7880 | 7880 | 7880 | 7880 | 92 |
| 548 | 20240626 | 095100 | 1060128600 | 7890 | 7900 | 7900 | 7890 | 953 |
| 549 | 20240626 | 095000 | 1052604970 | 7900 | 7890 | 7900 | 7890 | 1084 |
| 550 | 20240626 | 094900 | 1044041880 | 7880 | 7860 | 7880 | 7850 | 4918 |
| 551 | 20240626 | 094800 | 1005347080 | 7850 | 7860 | 7860 | 7850 | 144 |
| 552 | 20240626 | 094700 | 1004216320 | 7860 | 7850 | 7860 | 7850 | 525 |
| 553 | 20240626 | 094600 | 1000094850 | 7860 | 7850 | 7860 | 7850 | 1251 |
| 554 | 20240626 | 094500 | 990271440 | 7860 | 7850 | 7860 | 7850 | 54 |
| 555 | 20240626 | 094400 | 989847500 | 7860 | 7870 | 7870 | 7850 | 835 |
| 556 | 20240626 | 094300 | 983288670 | 7870 | 7860 | 7870 | 7860 | 301 |
| 557 | 20240626 | 094200 | 980921490 | 7850 | 7860 | 7860 | 7850 | 262 |
| 558 | 20240626 | 094100 | 978863780 | 7870 | 7870 | 7870 | 7870 | 43 |
| 559 | 20240626 | 094000 | 978525370 | 7870 | 7850 | 7870 | 7850 | 296 |
| 560 | 20240626 | 093900 | 976197010 | 7840 | 7840 | 7850 | 7840 | 533 |
| 561 | 20240626 | 093800 | 972016260 | 7840 | 7840 | 7870 | 7840 | 633 |
| 562 | 20240626 | 093700 | 967053510 | 7840 | 7850 | 7850 | 7840 | 724 |
| 563 | 20240626 | 093600 | 961371530 | 7850 | 7870 | 7870 | 7840 | 211 |
| 564 | 20240626 | 093500 | 959713380 | 7840 | 7850 | 7880 | 7840 | 1778 |
| 565 | 20240626 | 093400 | 945761610 | 7840 | 7850 | 7850 | 7840 | 211 |
| 566 | 20240626 | 093300 | 944105910 | 7840 | 7850 | 7850 | 7840 | 475 |
| 567 | 20240626 | 093200 | 940379560 | 7850 | 7880 | 7880 | 7850 | 401 |
| 568 | 20240626 | 093100 | 937228400 | 7880 | 7880 | 7880 | 7880 | 1310 |
| 569 | 20240626 | 093000 | 926905600 | 7850 | 7830 | 7880 | 7830 | 1159 |
| 570 | 20240626 | 092900 | 917829640 | 7830 | 7850 | 7850 | 7830 | 1994 |
| 571 | 20240626 | 092800 | 902208540 | 7850 | 7850 | 7880 | 7850 | 642 |
| 572 | 20240626 | 092700 | 897168810 | 7850 | 7850 | 7880 | 7850 | 810 |
| 573 | 20240626 | 092600 | 890808750 | 7850 | 7860 | 7880 | 7850 | 2048 |
| 574 | 20240626 | 092500 | 874715230 | 7850 | 7840 | 7860 | 7840 | 528 |
| 575 | 20240626 | 092400 | 870572050 | 7840 | 7850 | 7850 | 7830 | 1888 |
| 576 | 20240626 | 092300 | 855768890 | 7850 | 7860 | 7860 | 7820 | 744 |
| 577 | 20240626 | 092200 | 849947760 | 7860 | 7810 | 7860 | 7810 | 520 |
| 578 | 20240626 | 092100 | 845872140 | 7810 | 7860 | 7860 | 7810 | 5821 |
| 579 | 20240626 | 092000 | 800376330 | 7860 | 7840 | 7860 | 7820 | 2920 |
| 580 | 20240626 | 091900 | 777498560 | 7820 | 7810 | 7830 | 7810 | 6697 |
| 581 | 20240626 | 091800 | 725136190 | 7810 | 7850 | 7860 | 7810 | 6832 |
| 582 | 20240626 | 091700 | 671617110 | 7860 | 7910 | 7920 | 7860 | 8709 |
| 583 | 20240626 | 091600 | 602872910 | 7920 | 7930 | 7930 | 7910 | 811 |
| 584 | 20240626 | 091500 | 596453400 | 7910 | 7950 | 7950 | 7910 | 487 |
| 585 | 20240626 | 091400 | 592587120 | 7950 | 7910 | 7950 | 7910 | 883 |
| 586 | 20240626 | 091300 | 585593470 | 7910 | 7910 | 7940 | 7900 | 7880 |
| 587 | 20240626 | 091200 | 523265070 | 7900 | 7910 | 7910 | 7900 | 1906 |
| 588 | 20240626 | 091100 | 508202420 | 7900 | 7900 | 7910 | 7900 | 998 |
| 589 | 20240626 | 091000 | 500317070 | 7920 | 7900 | 7920 | 7900 | 2966 |
| 590 | 20240626 | 090900 | 476882040 | 7890 | 7910 | 7930 | 7890 | 3687 |
| 591 | 20240626 | 090800 | 447741270 | 7910 | 7950 | 7950 | 7910 | 3160 |
| 592 | 20240626 | 090700 | 422701940 | 7960 | 7950 | 7970 | 7930 | 3351 |
| 593 | 20240626 | 090600 | 396072360 | 7950 | 7970 | 7980 | 7950 | 3652 |
| 594 | 20240626 | 090500 | 366987270 | 7970 | 8000 | 8000 | 7970 | 11721 |
| 595 | 20240626 | 090400 | 273436860 | 8000 | 8000 | 8000 | 7980 | 5998 |
| 596 | 20240626 | 090300 | 225512010 | 8000 | 7980 | 8000 | 7960 | 2164 |
| 597 | 20240626 | 090200 | 208236450 | 7980 | 7960 | 8010 | 7960 | 5026 |
| 598 | 20240626 | 090100 | 168121510 | 7970 | 7960 | 7980 | 7950 | 4356 |
| 599 | 20240626 | 090000 | 133462220 | 7960 | 7990 | 8050 | 7960 | 16691 |