31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240626 | 193600 | 1309696060 | 3700 | 3700 | 3700 | 3700 | 9759 |
| 3 | 20240626 | 193500 | 1309696060 | 3700 | 3700 | 3700 | 3700 | 0 |
| 4 | 20240626 | 193400 | 1309696060 | 3700 | 3700 | 3700 | 3700 | 0 |
| 5 | 20240626 | 193300 | 1309696060 | 3700 | 3700 | 3700 | 3700 | 0 |
| 6 | 20240626 | 193200 | 1309696060 | 3700 | 3700 | 3700 | 3700 | 0 |
| 7 | 20240626 | 193100 | 1309696060 | 3700 | 3700 | 3700 | 3700 | 0 |
| 8 | 20240626 | 193000 | 1309696060 | 3700 | 3700 | 3700 | 3700 | 0 |
| 9 | 20240626 | 192900 | 1309696060 | 3700 | 3700 | 3700 | 3700 | 0 |
| 10 | 20240626 | 192800 | 1309696060 | 3700 | 3700 | 3700 | 3700 | 0 |
| 11 | 20240626 | 192700 | 1309696060 | 3700 | 3700 | 3700 | 3700 | 0 |
| 12 | 20240626 | 192600 | 1309696060 | 3700 | 3700 | 3700 | 3700 | 0 |
| 13 | 20240626 | 192500 | 1309696060 | 3700 | 3700 | 3700 | 3700 | 0 |
| 14 | 20240626 | 192400 | 1309696060 | 3700 | 3700 | 3700 | 3700 | 0 |
| 15 | 20240626 | 192300 | 1309696060 | 3700 | 3700 | 3700 | 3700 | 0 |
| 16 | 20240626 | 192200 | 1309696060 | 3700 | 3700 | 3700 | 3700 | 0 |
| 17 | 20240626 | 192100 | 1309696060 | 3700 | 3700 | 3700 | 3700 | 0 |
| 18 | 20240626 | 192000 | 1309696060 | 3700 | 3700 | 3700 | 3700 | 0 |
| 19 | 20240626 | 191900 | 1309696060 | 3700 | 3700 | 3700 | 3700 | 0 |
| 20 | 20240626 | 191800 | 1309696060 | 3700 | 3700 | 3700 | 3700 | 0 |
| 21 | 20240626 | 191700 | 1309696060 | 3700 | 3700 | 3700 | 3700 | 0 |
| 22 | 20240626 | 191600 | 1309696060 | 3700 | 3700 | 3700 | 3700 | 0 |
| 23 | 20240626 | 191500 | 1309696060 | 3700 | 3700 | 3700 | 3700 | 0 |
| 24 | 20240626 | 191400 | 1309696060 | 3700 | 3700 | 3700 | 3700 | 0 |
| 25 | 20240626 | 191300 | 1309696060 | 3700 | 3700 | 3700 | 3700 | 0 |
| 26 | 20240626 | 191200 | 1309696060 | 3700 | 3700 | 3700 | 3700 | 0 |
| 27 | 20240626 | 191100 | 1309696060 | 3700 | 3700 | 3700 | 3700 | 0 |
| 28 | 20240626 | 191000 | 1309696060 | 3700 | 3700 | 3700 | 3700 | 0 |
| 29 | 20240626 | 190900 | 1309696060 | 3700 | 3700 | 3700 | 3700 | 0 |
| 30 | 20240626 | 190800 | 1309696060 | 3700 | 3700 | 3700 | 3700 | 0 |
| 31 | 20240626 | 190700 | 1309696060 | 3700 | 3700 | 3700 | 3700 | 0 |
| 32 | 20240626 | 190600 | 1309696060 | 3700 | 3700 | 3700 | 3700 | 9759 |
| 33 | 20240626 | 190500 | 1309696060 | 3700 | 3700 | 3700 | 3700 | 0 |
| 34 | 20240626 | 190400 | 1309696060 | 3700 | 3700 | 3700 | 3700 | 0 |
| 35 | 20240626 | 190300 | 1309696060 | 3700 | 3700 | 3700 | 3700 | 0 |
| 36 | 20240626 | 190200 | 1309696060 | 3700 | 3700 | 3700 | 3700 | 0 |
| 37 | 20240626 | 190100 | 1309696060 | 3700 | 3700 | 3700 | 3700 | 0 |
| 38 | 20240626 | 190000 | 1309696060 | 3700 | 3700 | 3700 | 3700 | 0 |
| 39 | 20240626 | 185900 | 1309696060 | 3700 | 3700 | 3700 | 3700 | 0 |
| 40 | 20240626 | 185800 | 1309696060 | 3700 | 3700 | 3700 | 3700 | 0 |
| 41 | 20240626 | 185700 | 1309696060 | 3700 | 3700 | 3700 | 3700 | 0 |
| 42 | 20240626 | 185600 | 1309696060 | 3700 | 3700 | 3700 | 3700 | 0 |
| 43 | 20240626 | 185500 | 1309696060 | 3700 | 3700 | 3700 | 3700 | 0 |
| 44 | 20240626 | 185400 | 1309696060 | 3700 | 3700 | 3700 | 3700 | 0 |
| 45 | 20240626 | 185300 | 1309696060 | 3700 | 3700 | 3700 | 3700 | 0 |
| 46 | 20240626 | 185200 | 1309696060 | 3700 | 3700 | 3700 | 3700 | 0 |
| 47 | 20240626 | 185100 | 1309696060 | 3700 | 3700 | 3700 | 3700 | 0 |
| 48 | 20240626 | 185000 | 1309696060 | 3700 | 3700 | 3700 | 3700 | 0 |
| 49 | 20240626 | 184900 | 1309696060 | 3700 | 3700 | 3700 | 3700 | 0 |
| 50 | 20240626 | 184800 | 1309696060 | 3700 | 3700 | 3700 | 3700 | 0 |
| 51 | 20240626 | 184700 | 1309696060 | 3700 | 3700 | 3700 | 3700 | 0 |
| 52 | 20240626 | 184600 | 1309696060 | 3700 | 3700 | 3700 | 3700 | 0 |
| 53 | 20240626 | 184500 | 1309696060 | 3700 | 3700 | 3700 | 3700 | 0 |
| 54 | 20240626 | 184400 | 1309696060 | 3700 | 3700 | 3700 | 3700 | 0 |
| 55 | 20240626 | 184300 | 1309696060 | 3700 | 3700 | 3700 | 3700 | 0 |
| 56 | 20240626 | 184200 | 1309696060 | 3700 | 3700 | 3700 | 3700 | 0 |
| 57 | 20240626 | 184100 | 1309696060 | 3700 | 3700 | 3700 | 3700 | 0 |
| 58 | 20240626 | 184000 | 1309696060 | 3700 | 3700 | 3700 | 3700 | 0 |
| 59 | 20240626 | 183900 | 1309696060 | 3700 | 3700 | 3700 | 3700 | 0 |
| 60 | 20240626 | 183800 | 1309696060 | 3700 | 3700 | 3700 | 3700 | 0 |
| 61 | 20240626 | 183700 | 1309696060 | 3700 | 3700 | 3700 | 3700 | 0 |
| 62 | 20240626 | 183600 | 1309696060 | 3700 | 3700 | 3700 | 3700 | 9759 |
| 63 | 20240626 | 183500 | 1309696060 | 3700 | 3700 | 3700 | 3700 | 0 |
| 64 | 20240626 | 183400 | 1309696060 | 3700 | 3700 | 3700 | 3700 | 0 |
| 65 | 20240626 | 183300 | 1309696060 | 3700 | 3700 | 3700 | 3700 | 0 |
| 66 | 20240626 | 183200 | 1309696060 | 3700 | 3700 | 3700 | 3700 | 0 |
| 67 | 20240626 | 183100 | 1309696060 | 3700 | 3700 | 3700 | 3700 | 0 |
| 68 | 20240626 | 183000 | 1309696060 | 3700 | 3700 | 3700 | 3700 | 0 |
| 69 | 20240626 | 182900 | 1309696060 | 3700 | 3700 | 3700 | 3700 | 0 |
| 70 | 20240626 | 182800 | 1309696060 | 3700 | 3700 | 3700 | 3700 | 0 |
| 71 | 20240626 | 182700 | 1309696060 | 3700 | 3700 | 3700 | 3700 | 0 |
| 72 | 20240626 | 182600 | 1309696060 | 3700 | 3700 | 3700 | 3700 | 0 |
| 73 | 20240626 | 182500 | 1309696060 | 3700 | 3700 | 3700 | 3700 | 0 |
| 74 | 20240626 | 182400 | 1309696060 | 3700 | 3700 | 3700 | 3700 | 0 |
| 75 | 20240626 | 182300 | 1309696060 | 3700 | 3700 | 3700 | 3700 | 0 |
| 76 | 20240626 | 182200 | 1309696060 | 3700 | 3700 | 3700 | 3700 | 0 |
| 77 | 20240626 | 182100 | 1309696060 | 3700 | 3700 | 3700 | 3700 | 0 |
| 78 | 20240626 | 182000 | 1309696060 | 3700 | 3700 | 3700 | 3700 | 0 |
| 79 | 20240626 | 181900 | 1309696060 | 3700 | 3700 | 3700 | 3700 | 0 |
| 80 | 20240626 | 181800 | 1309696060 | 3700 | 3700 | 3700 | 3700 | 0 |
| 81 | 20240626 | 181700 | 1309696060 | 3700 | 3700 | 3700 | 3700 | 0 |
| 82 | 20240626 | 181600 | 1309696060 | 3700 | 3700 | 3700 | 3700 | 0 |
| 83 | 20240626 | 181500 | 1309696060 | 3700 | 3700 | 3700 | 3700 | 0 |
| 84 | 20240626 | 181400 | 1309696060 | 3700 | 3700 | 3700 | 3700 | 0 |
| 85 | 20240626 | 181300 | 1309696060 | 3700 | 3700 | 3700 | 3700 | 0 |
| 86 | 20240626 | 181200 | 1309696060 | 3700 | 3700 | 3700 | 3700 | 0 |
| 87 | 20240626 | 181100 | 1309696060 | 3700 | 3700 | 3700 | 3700 | 0 |
| 88 | 20240626 | 181000 | 1309696060 | 3700 | 3700 | 3700 | 3700 | 0 |
| 89 | 20240626 | 180900 | 1309696060 | 3700 | 3700 | 3700 | 3700 | 0 |
| 90 | 20240626 | 180800 | 1309696060 | 3700 | 3700 | 3700 | 3700 | 0 |
| 91 | 20240626 | 180700 | 1309696060 | 3700 | 3700 | 3700 | 3700 | 0 |
| 92 | 20240626 | 180600 | 1309696060 | 3700 | 3700 | 3700 | 3700 | 9759 |
| 93 | 20240626 | 180500 | 1309696060 | 3700 | 3700 | 3700 | 3700 | 0 |
| 94 | 20240626 | 180400 | 1309696060 | 3700 | 3700 | 3700 | 3700 | 0 |
| 95 | 20240626 | 180300 | 1309696060 | 3700 | 3700 | 3700 | 3700 | 0 |
| 96 | 20240626 | 180200 | 1309696060 | 3700 | 3700 | 3700 | 3700 | 0 |
| 97 | 20240626 | 180100 | 1309696060 | 3700 | 3700 | 3700 | 3700 | 0 |
| 98 | 20240626 | 180000 | 1309696060 | 3700 | 3700 | 3700 | 3700 | 0 |
| 99 | 20240626 | 175900 | 1309696060 | 3700 | 3700 | 3700 | 3700 | 0 |
| 100 | 20240626 | 175800 | 1309696060 | 3700 | 3700 | 3700 | 3700 | 0 |
| 101 | 20240626 | 175700 | 1309696060 | 3700 | 3700 | 3700 | 3700 | 0 |
| 102 | 20240626 | 175600 | 1309696060 | 3700 | 3700 | 3700 | 3700 | 0 |
| 103 | 20240626 | 175500 | 1309696060 | 3700 | 3700 | 3700 | 3700 | 0 |
| 104 | 20240626 | 175400 | 1309696060 | 3700 | 3700 | 3700 | 3700 | 0 |
| 105 | 20240626 | 175300 | 1309696060 | 3700 | 3700 | 3700 | 3700 | 0 |
| 106 | 20240626 | 175200 | 1309696060 | 3700 | 3700 | 3700 | 3700 | 0 |
| 107 | 20240626 | 175100 | 1309696060 | 3700 | 3700 | 3700 | 3700 | 0 |
| 108 | 20240626 | 175000 | 1309696060 | 3700 | 3700 | 3700 | 3700 | 0 |
| 109 | 20240626 | 174900 | 1309696060 | 3700 | 3700 | 3700 | 3700 | 0 |
| 110 | 20240626 | 174800 | 1309696060 | 3700 | 3700 | 3700 | 3700 | 0 |
| 111 | 20240626 | 174700 | 1309696060 | 3700 | 3700 | 3700 | 3700 | 0 |
| 112 | 20240626 | 174600 | 1309696060 | 3700 | 3700 | 3700 | 3700 | 0 |
| 113 | 20240626 | 174500 | 1309696060 | 3700 | 3700 | 3700 | 3700 | 0 |
| 114 | 20240626 | 174400 | 1309696060 | 3700 | 3700 | 3700 | 3700 | 0 |
| 115 | 20240626 | 174300 | 1309696060 | 3700 | 3700 | 3700 | 3700 | 0 |
| 116 | 20240626 | 174200 | 1309696060 | 3700 | 3700 | 3700 | 3700 | 0 |
| 117 | 20240626 | 174100 | 1309696060 | 3700 | 3700 | 3700 | 3700 | 0 |
| 118 | 20240626 | 174000 | 1309696060 | 3700 | 3700 | 3700 | 3700 | 0 |
| 119 | 20240626 | 173900 | 1309696060 | 3700 | 3700 | 3700 | 3700 | 0 |
| 120 | 20240626 | 173800 | 1309696060 | 3700 | 3700 | 3700 | 3700 | 0 |
| 121 | 20240626 | 173700 | 1309696060 | 3700 | 3700 | 3700 | 3700 | 0 |
| 122 | 20240626 | 173600 | 1309696060 | 3700 | 3700 | 3700 | 3700 | 9759 |
| 123 | 20240626 | 173500 | 1309696060 | 3700 | 3700 | 3700 | 3700 | 0 |
| 124 | 20240626 | 173400 | 1309696060 | 3700 | 3700 | 3700 | 3700 | 0 |
| 125 | 20240626 | 173300 | 1309696060 | 3700 | 3700 | 3700 | 3700 | 0 |
| 126 | 20240626 | 173200 | 1309696060 | 3700 | 3700 | 3700 | 3700 | 0 |
| 127 | 20240626 | 173100 | 1309696060 | 3700 | 3700 | 3700 | 3700 | 0 |
| 128 | 20240626 | 173000 | 1309696060 | 3700 | 3700 | 3700 | 3700 | 0 |
| 129 | 20240626 | 172900 | 1309696060 | 3700 | 3700 | 3700 | 3700 | 0 |
| 130 | 20240626 | 172800 | 1309696060 | 3700 | 3700 | 3700 | 3700 | 0 |
| 131 | 20240626 | 172700 | 1309696060 | 3700 | 3700 | 3700 | 3700 | 0 |
| 132 | 20240626 | 172600 | 1309696060 | 3700 | 3700 | 3700 | 3700 | 0 |
| 133 | 20240626 | 172500 | 1309696060 | 3700 | 3700 | 3700 | 3700 | 0 |
| 134 | 20240626 | 172400 | 1309696060 | 3700 | 3700 | 3700 | 3700 | 0 |
| 135 | 20240626 | 172300 | 1309696060 | 3700 | 3700 | 3700 | 3700 | 0 |
| 136 | 20240626 | 172200 | 1309696060 | 3700 | 3700 | 3700 | 3700 | 0 |
| 137 | 20240626 | 172100 | 1309696060 | 3700 | 3700 | 3700 | 3700 | 0 |
| 138 | 20240626 | 172000 | 1309696060 | 3700 | 3700 | 3700 | 3700 | 0 |
| 139 | 20240626 | 171900 | 1309696060 | 3700 | 3700 | 3700 | 3700 | 0 |
| 140 | 20240626 | 171800 | 1309696060 | 3700 | 3700 | 3700 | 3700 | 0 |
| 141 | 20240626 | 171700 | 1309696060 | 3700 | 3700 | 3700 | 3700 | 0 |
| 142 | 20240626 | 171600 | 1309696060 | 3700 | 3700 | 3700 | 3700 | 0 |
| 143 | 20240626 | 171500 | 1309696060 | 3700 | 3700 | 3700 | 3700 | 0 |
| 144 | 20240626 | 171400 | 1309696060 | 3700 | 3700 | 3700 | 3700 | 0 |
| 145 | 20240626 | 171300 | 1309696060 | 3700 | 3700 | 3700 | 3700 | 0 |
| 146 | 20240626 | 171200 | 1309696060 | 3700 | 3700 | 3700 | 3700 | 0 |
| 147 | 20240626 | 171100 | 1309696060 | 3700 | 3700 | 3700 | 3700 | 0 |
| 148 | 20240626 | 171000 | 1309696060 | 3700 | 3700 | 3700 | 3700 | 0 |
| 149 | 20240626 | 170900 | 1309696060 | 3700 | 3700 | 3700 | 3700 | 0 |
| 150 | 20240626 | 170800 | 1309696060 | 3700 | 3700 | 3700 | 3700 | 0 |
| 151 | 20240626 | 170700 | 1309696060 | 3700 | 3700 | 3700 | 3700 | 0 |
| 152 | 20240626 | 170600 | 1309696060 | 3700 | 3700 | 3700 | 3700 | 9759 |
| 153 | 20240626 | 170500 | 1309696060 | 3700 | 3700 | 3700 | 3700 | 0 |
| 154 | 20240626 | 170400 | 1309696060 | 3700 | 3700 | 3700 | 3700 | 0 |
| 155 | 20240626 | 170300 | 1309696060 | 3700 | 3700 | 3700 | 3700 | 0 |
| 156 | 20240626 | 170200 | 1309696060 | 3700 | 3700 | 3700 | 3700 | 0 |
| 157 | 20240626 | 170100 | 1309696060 | 3700 | 3700 | 3700 | 3700 | 0 |
| 158 | 20240626 | 170000 | 1309696060 | 3700 | 3700 | 3700 | 3700 | 0 |
| 159 | 20240626 | 165900 | 1309696060 | 3700 | 3700 | 3700 | 3700 | 0 |
| 160 | 20240626 | 165800 | 1309696060 | 3700 | 3700 | 3700 | 3700 | 0 |
| 161 | 20240626 | 165700 | 1309696060 | 3700 | 3700 | 3700 | 3700 | 0 |
| 162 | 20240626 | 165600 | 1309696060 | 3700 | 3700 | 3700 | 3700 | 0 |
| 163 | 20240626 | 165500 | 1309696060 | 3700 | 3700 | 3700 | 3700 | 0 |
| 164 | 20240626 | 165400 | 1309696060 | 3700 | 3700 | 3700 | 3700 | 0 |
| 165 | 20240626 | 165300 | 1309696060 | 3700 | 3700 | 3700 | 3700 | 0 |
| 166 | 20240626 | 165200 | 1309696060 | 3700 | 3700 | 3700 | 3700 | 0 |
| 167 | 20240626 | 165100 | 1309696060 | 3700 | 3700 | 3700 | 3700 | 0 |
| 168 | 20240626 | 165000 | 1309696060 | 3700 | 3700 | 3700 | 3700 | 0 |
| 169 | 20240626 | 164900 | 1309696060 | 3700 | 3700 | 3700 | 3700 | 0 |
| 170 | 20240626 | 164800 | 1309696060 | 3700 | 3700 | 3700 | 3700 | 0 |
| 171 | 20240626 | 164700 | 1309696060 | 3700 | 3700 | 3700 | 3700 | 0 |
| 172 | 20240626 | 164600 | 1309696060 | 3700 | 3700 | 3700 | 3700 | 0 |
| 173 | 20240626 | 164500 | 1309696060 | 3700 | 3700 | 3700 | 3700 | 0 |
| 174 | 20240626 | 164400 | 1309696060 | 3700 | 3700 | 3700 | 3700 | 0 |
| 175 | 20240626 | 164300 | 1309696060 | 3700 | 3700 | 3700 | 3700 | 0 |
| 176 | 20240626 | 164200 | 1309696060 | 3700 | 3700 | 3700 | 3700 | 0 |
| 177 | 20240626 | 164100 | 1309696060 | 3700 | 3700 | 3700 | 3700 | 0 |
| 178 | 20240626 | 164000 | 1309696060 | 3700 | 3700 | 3700 | 3700 | 0 |
| 179 | 20240626 | 163900 | 1309696060 | 3700 | 3700 | 3700 | 3700 | 0 |
| 180 | 20240626 | 163800 | 1309696060 | 3700 | 3700 | 3700 | 3700 | 0 |
| 181 | 20240626 | 163700 | 1309696060 | 3700 | 3700 | 3700 | 3700 | 0 |
| 182 | 20240626 | 163600 | 1309696060 | 3700 | 3700 | 3700 | 3700 | 9759 |
| 183 | 20240626 | 163500 | 1309696060 | 3700 | 3700 | 3700 | 3700 | 0 |
| 184 | 20240626 | 163400 | 1309696060 | 3700 | 3700 | 3700 | 3700 | 0 |
| 185 | 20240626 | 163300 | 1309696060 | 3700 | 3700 | 3700 | 3700 | 0 |
| 186 | 20240626 | 163200 | 1309696060 | 3700 | 3700 | 3700 | 3700 | 0 |
| 187 | 20240626 | 163100 | 1309696060 | 3700 | 3700 | 3700 | 3700 | 0 |
| 188 | 20240626 | 163000 | 1309696060 | 3700 | 3700 | 3700 | 3700 | 0 |
| 189 | 20240626 | 162900 | 1309696060 | 3700 | 3700 | 3700 | 3700 | 0 |
| 190 | 20240626 | 162800 | 1309696060 | 3700 | 3700 | 3700 | 3700 | 0 |
| 191 | 20240626 | 162700 | 1309696060 | 3700 | 3700 | 3700 | 3700 | 0 |
| 192 | 20240626 | 162600 | 1309696060 | 3700 | 3700 | 3700 | 3700 | 0 |
| 193 | 20240626 | 162500 | 1309696060 | 3700 | 3700 | 3700 | 3700 | 0 |
| 194 | 20240626 | 162400 | 1309696060 | 3700 | 3700 | 3700 | 3700 | 0 |
| 195 | 20240626 | 162300 | 1309696060 | 3700 | 3700 | 3700 | 3700 | 0 |
| 196 | 20240626 | 162200 | 1309696060 | 3700 | 3700 | 3700 | 3700 | 0 |
| 197 | 20240626 | 162100 | 1309696060 | 3700 | 3700 | 3700 | 3700 | 0 |
| 198 | 20240626 | 162000 | 1309696060 | 3700 | 3700 | 3700 | 3700 | 0 |
| 199 | 20240626 | 161900 | 1309696060 | 3700 | 3700 | 3700 | 3700 | 0 |
| 200 | 20240626 | 161800 | 1309696060 | 3700 | 3700 | 3700 | 3700 | 0 |
| 201 | 20240626 | 161700 | 1309696060 | 3700 | 3700 | 3700 | 3700 | 0 |
| 202 | 20240626 | 161600 | 1309696060 | 3700 | 3700 | 3700 | 3700 | 0 |
| 203 | 20240626 | 161500 | 1309696060 | 3700 | 3700 | 3700 | 3700 | 0 |
| 204 | 20240626 | 161400 | 1309696060 | 3700 | 3700 | 3700 | 3700 | 0 |
| 205 | 20240626 | 161300 | 1309696060 | 3700 | 3700 | 3700 | 3700 | 0 |
| 206 | 20240626 | 161200 | 1309696060 | 3700 | 3700 | 3700 | 3700 | 0 |
| 207 | 20240626 | 161100 | 1309696060 | 3700 | 3700 | 3700 | 3700 | 0 |
| 208 | 20240626 | 161000 | 1309696060 | 3700 | 3700 | 3700 | 3700 | 0 |
| 209 | 20240626 | 160900 | 1309696060 | 3700 | 3700 | 3700 | 3700 | 0 |
| 210 | 20240626 | 160800 | 1309696060 | 3700 | 3700 | 3700 | 3700 | 0 |
| 211 | 20240626 | 160700 | 1309696060 | 3700 | 3700 | 3700 | 3700 | 0 |
| 212 | 20240626 | 160600 | 1309696060 | 3700 | 3700 | 3700 | 3700 | 9759 |
| 213 | 20240626 | 160500 | 1309696060 | 3700 | 3700 | 3700 | 3700 | 0 |
| 214 | 20240626 | 160400 | 1309696060 | 3700 | 3700 | 3700 | 3700 | 0 |
| 215 | 20240626 | 160300 | 1309696060 | 3700 | 3700 | 3700 | 3700 | 0 |
| 216 | 20240626 | 160200 | 1309696060 | 3700 | 3700 | 3700 | 3700 | 0 |
| 217 | 20240626 | 160100 | 1309696060 | 3700 | 3700 | 3700 | 3700 | 0 |
| 218 | 20240626 | 160000 | 1309696060 | 3700 | 3700 | 3700 | 3700 | 0 |
| 219 | 20240626 | 155900 | 1309696060 | 3700 | 3700 | 3700 | 3700 | 0 |
| 220 | 20240626 | 155800 | 1309696060 | 3700 | 3700 | 3700 | 3700 | 0 |
| 221 | 20240626 | 155700 | 1309696060 | 3700 | 3700 | 3700 | 3700 | 0 |
| 222 | 20240626 | 155600 | 1309696060 | 3700 | 3700 | 3700 | 3700 | 0 |
| 223 | 20240626 | 155500 | 1309696060 | 3700 | 3700 | 3700 | 3700 | 0 |
| 224 | 20240626 | 155400 | 1309696060 | 3700 | 3700 | 3700 | 3700 | 0 |
| 225 | 20240626 | 155300 | 1309696060 | 3700 | 3700 | 3700 | 3700 | 0 |
| 226 | 20240626 | 155200 | 1309696060 | 3700 | 3700 | 3700 | 3700 | 0 |
| 227 | 20240626 | 155100 | 1309696060 | 3700 | 3700 | 3700 | 3700 | 0 |
| 228 | 20240626 | 155000 | 1309696060 | 3700 | 3700 | 3700 | 3700 | 0 |
| 229 | 20240626 | 154900 | 1309696060 | 3700 | 3700 | 3700 | 3700 | 0 |
| 230 | 20240626 | 154800 | 1309696060 | 3700 | 3700 | 3700 | 3700 | 0 |
| 231 | 20240626 | 154700 | 1309696060 | 3700 | 3700 | 3700 | 3700 | 0 |
| 232 | 20240626 | 154600 | 1309696060 | 3700 | 3700 | 3700 | 3700 | 0 |
| 233 | 20240626 | 154500 | 1309696060 | 3700 | 3700 | 3700 | 3700 | 0 |
| 234 | 20240626 | 154400 | 1309696060 | 3700 | 3700 | 3700 | 3700 | 0 |
| 235 | 20240626 | 154300 | 1309696060 | 3700 | 3700 | 3700 | 3700 | 0 |
| 236 | 20240626 | 154200 | 1309696060 | 3700 | 3700 | 3700 | 3700 | 0 |
| 237 | 20240626 | 154100 | 1309696060 | 3700 | 3700 | 3700 | 3700 | 0 |
| 238 | 20240626 | 154000 | 1309696060 | 3700 | 3700 | 3700 | 3700 | 0 |
| 239 | 20240626 | 153900 | 1309696060 | 3700 | 3700 | 3700 | 3700 | 0 |
| 240 | 20240626 | 153800 | 1309696060 | 3700 | 3700 | 3700 | 3700 | 0 |
| 241 | 20240626 | 153700 | 1309696060 | 3700 | 3700 | 3700 | 3700 | 0 |
| 242 | 20240626 | 153600 | 1309696060 | 3700 | 3700 | 3700 | 3700 | 9759 |
| 243 | 20240626 | 153500 | 1309696060 | 3700 | 3700 | 3700 | 3700 | 0 |
| 244 | 20240626 | 153400 | 1309696060 | 3700 | 3700 | 3700 | 3700 | 0 |
| 245 | 20240626 | 153300 | 1309696060 | 3700 | 3700 | 3700 | 3700 | 0 |
| 246 | 20240626 | 153200 | 1309696060 | 3700 | 3700 | 3700 | 3700 | 0 |
| 247 | 20240626 | 153100 | 1309696060 | 3700 | 3700 | 3700 | 3700 | 0 |
| 248 | 20240626 | 153000 | 1309696060 | 3700 | 3700 | 3700 | 3700 | 9759 |
| 249 | 20240626 | 152900 | 1273587760 | 3710 | 3710 | 3710 | 3710 | 0 |
| 250 | 20240626 | 152800 | 1273587760 | 3710 | 3710 | 3710 | 3710 | 0 |
| 251 | 20240626 | 152700 | 1273587760 | 3710 | 3710 | 3710 | 3710 | 0 |
| 252 | 20240626 | 152600 | 1273587760 | 3710 | 3710 | 3710 | 3710 | 0 |
| 253 | 20240626 | 152500 | 1273587760 | 3710 | 3710 | 3710 | 3710 | 0 |
| 254 | 20240626 | 152400 | 1273587760 | 3710 | 3710 | 3710 | 3710 | 0 |
| 255 | 20240626 | 152300 | 1273587760 | 3710 | 3710 | 3710 | 3710 | 0 |
| 256 | 20240626 | 152200 | 1273587760 | 3710 | 3710 | 3710 | 3710 | 0 |
| 257 | 20240626 | 152100 | 1273587760 | 3710 | 3710 | 3710 | 3710 | 0 |
| 258 | 20240626 | 152000 | 1273587760 | 3710 | 3710 | 3710 | 3710 | 0 |
| 259 | 20240626 | 151900 | 1273587760 | 3710 | 3715 | 3715 | 3700 | 4520 |
| 260 | 20240626 | 151800 | 1256841365 | 3710 | 3705 | 3715 | 3705 | 1244 |
| 261 | 20240626 | 151700 | 1252231715 | 3715 | 3710 | 3715 | 3710 | 4424 |
| 262 | 20240626 | 151600 | 1235811845 | 3715 | 3715 | 3715 | 3715 | 0 |
| 263 | 20240626 | 151500 | 1235811845 | 3715 | 3710 | 3715 | 3710 | 289 |
| 264 | 20240626 | 151400 | 1234738410 | 3710 | 3710 | 3710 | 3710 | 1006 |
| 265 | 20240626 | 151300 | 1231006150 | 3705 | 3705 | 3715 | 3705 | 4082 |
| 266 | 20240626 | 151200 | 1215867715 | 3705 | 3710 | 3710 | 3705 | 3247 |
| 267 | 20240626 | 151100 | 1203836450 | 3705 | 3705 | 3705 | 3705 | 100 |
| 268 | 20240626 | 151000 | 1203465950 | 3710 | 3710 | 3710 | 3710 | 144 |
| 269 | 20240626 | 150900 | 1202931710 | 3705 | 3705 | 3705 | 3705 | 1275 |
| 270 | 20240626 | 150800 | 1198207835 | 3705 | 3705 | 3705 | 3700 | 7951 |
| 271 | 20240626 | 150700 | 1168750030 | 3705 | 3710 | 3710 | 3705 | 2298 |
| 272 | 20240626 | 150600 | 1160224500 | 3710 | 3710 | 3710 | 3710 | 2 |
| 273 | 20240626 | 150500 | 1160217080 | 3710 | 3710 | 3710 | 3710 | 336 |
| 274 | 20240626 | 150400 | 1158970520 | 3715 | 3715 | 3715 | 3715 | 54 |
| 275 | 20240626 | 150300 | 1158769910 | 3710 | 3710 | 3710 | 3710 | 32 |
| 276 | 20240626 | 150200 | 1158651190 | 3710 | 3710 | 3710 | 3710 | 5291 |
| 277 | 20240626 | 150100 | 1139021580 | 3715 | 3710 | 3715 | 3710 | 156 |
| 278 | 20240626 | 150000 | 1138442790 | 3710 | 3710 | 3710 | 3710 | 1315 |
| 279 | 20240626 | 145900 | 1133564140 | 3710 | 3710 | 3710 | 3710 | 0 |
| 280 | 20240626 | 145800 | 1133564140 | 3710 | 3710 | 3710 | 3710 | 56 |
| 281 | 20240626 | 145700 | 1133356380 | 3715 | 3710 | 3715 | 3710 | 28 |
| 282 | 20240626 | 145600 | 1133252365 | 3715 | 3715 | 3715 | 3715 | 0 |
| 283 | 20240626 | 145500 | 1133252365 | 3715 | 3715 | 3715 | 3715 | 14 |
| 284 | 20240626 | 145400 | 1133200355 | 3715 | 3715 | 3715 | 3715 | 269 |
| 285 | 20240626 | 145300 | 1132201020 | 3715 | 3715 | 3715 | 3715 | 2 |
| 286 | 20240626 | 145200 | 1132193590 | 3720 | 3720 | 3720 | 3720 | 7 |
| 287 | 20240626 | 145100 | 1132167550 | 3720 | 3710 | 3720 | 3710 | 600 |
| 288 | 20240626 | 145000 | 1129936050 | 3720 | 3710 | 3720 | 3710 | 101 |
| 289 | 20240626 | 144900 | 1129561330 | 3720 | 3720 | 3720 | 3720 | 76 |
| 290 | 20240626 | 144800 | 1129278610 | 3710 | 3725 | 3725 | 3710 | 3641 |
| 291 | 20240626 | 144700 | 1115733170 | 3720 | 3720 | 3720 | 3720 | 1050 |
| 292 | 20240626 | 144600 | 1111827170 | 3710 | 3715 | 3715 | 3710 | 8 |
| 293 | 20240626 | 144500 | 1111797460 | 3720 | 3710 | 3720 | 3710 | 14 |
| 294 | 20240626 | 144400 | 1111745390 | 3720 | 3715 | 3720 | 3710 | 5 |
| 295 | 20240626 | 144300 | 1111726810 | 3715 | 3710 | 3715 | 3710 | 6467 |
| 296 | 20240626 | 144200 | 1087732750 | 3705 | 3705 | 3705 | 3705 | 566 |
| 297 | 20240626 | 144100 | 1085635720 | 3710 | 3705 | 3710 | 3705 | 307 |
| 298 | 20240626 | 144000 | 1084498250 | 3705 | 3705 | 3705 | 3705 | 2851 |
| 299 | 20240626 | 143900 | 1073935295 | 3705 | 3705 | 3705 | 3705 | 0 |
| 300 | 20240626 | 143800 | 1073935295 | 3705 | 3705 | 3705 | 3705 | 262 |
| 301 | 20240626 | 143700 | 1072964585 | 3710 | 3710 | 3710 | 3710 | 50 |
| 302 | 20240626 | 143600 | 1072779085 | 3710 | 3710 | 3710 | 3710 | 237 |
| 303 | 20240626 | 143500 | 1071899815 | 3710 | 3705 | 3710 | 3705 | 12 |
| 304 | 20240626 | 143400 | 1071855325 | 3705 | 3710 | 3710 | 3705 | 121 |
| 305 | 20240626 | 143300 | 1071406915 | 3710 | 3705 | 3710 | 3705 | 1577 |
| 306 | 20240626 | 143200 | 1065563445 | 3705 | 3710 | 3710 | 3705 | 4498 |
| 307 | 20240626 | 143100 | 1048897405 | 3705 | 3710 | 3710 | 3705 | 1412 |
| 308 | 20240626 | 143000 | 1043659345 | 3710 | 3710 | 3710 | 3710 | 603 |
| 309 | 20240626 | 142900 | 1041422215 | 3710 | 3710 | 3710 | 3710 | 101 |
| 310 | 20240626 | 142800 | 1041047505 | 3710 | 3710 | 3710 | 3710 | 809 |
| 311 | 20240626 | 142700 | 1038046115 | 3710 | 3705 | 3710 | 3705 | 680 |
| 312 | 20240626 | 142600 | 1035526710 | 3710 | 3710 | 3710 | 3705 | 393 |
| 313 | 20240626 | 142500 | 1034068690 | 3710 | 3715 | 3715 | 3710 | 1084 |
| 314 | 20240626 | 142400 | 1030047045 | 3710 | 3710 | 3710 | 3710 | 227 |
| 315 | 20240626 | 142300 | 1029204875 | 3710 | 3705 | 3710 | 3705 | 311 |
| 316 | 20240626 | 142200 | 1028052565 | 3705 | 3710 | 3710 | 3705 | 25 |
| 317 | 20240626 | 142100 | 1027959915 | 3710 | 3710 | 3710 | 3710 | 4 |
| 318 | 20240626 | 142000 | 1027945075 | 3710 | 3710 | 3710 | 3705 | 413 |
| 319 | 20240626 | 141900 | 1026412850 | 3710 | 3715 | 3715 | 3710 | 448 |
| 320 | 20240626 | 141800 | 1024750670 | 3715 | 3710 | 3715 | 3710 | 12 |
| 321 | 20240626 | 141700 | 1024706120 | 3715 | 3710 | 3715 | 3710 | 1573 |
| 322 | 20240626 | 141600 | 1018865285 | 3710 | 3710 | 3710 | 3710 | 697 |
| 323 | 20240626 | 141500 | 1016279415 | 3710 | 3710 | 3710 | 3710 | 878 |
| 324 | 20240626 | 141400 | 1013022035 | 3715 | 3710 | 3715 | 3710 | 309 |
| 325 | 20240626 | 141300 | 1011875640 | 3715 | 3715 | 3715 | 3715 | 14 |
| 326 | 20240626 | 141200 | 1011823630 | 3715 | 3715 | 3715 | 3715 | 870 |
| 327 | 20240626 | 141100 | 1008591580 | 3715 | 3710 | 3720 | 3710 | 509 |
| 328 | 20240626 | 141000 | 1006703120 | 3725 | 3725 | 3725 | 3725 | 0 |
| 329 | 20240626 | 140900 | 1006703120 | 3725 | 3725 | 3725 | 3725 | 1 |
| 330 | 20240626 | 140800 | 1006699395 | 3725 | 3725 | 3725 | 3725 | 1 |
| 331 | 20240626 | 140700 | 1006695670 | 3710 | 3725 | 3725 | 3710 | 3 |
| 332 | 20240626 | 140600 | 1006684525 | 3720 | 3710 | 3720 | 3710 | 2501 |
| 333 | 20240626 | 140500 | 997405275 | 3710 | 3710 | 3710 | 3710 | 152 |
| 334 | 20240626 | 140400 | 996841355 | 3710 | 3710 | 3720 | 3710 | 3674 |
| 335 | 20240626 | 140300 | 983210790 | 3710 | 3710 | 3710 | 3710 | 470 |
| 336 | 20240626 | 140200 | 981467090 | 3710 | 3715 | 3725 | 3710 | 43 |
| 337 | 20240626 | 140100 | 981307065 | 3715 | 3715 | 3715 | 3715 | 997 |
| 338 | 20240626 | 140000 | 977603210 | 3715 | 3720 | 3720 | 3715 | 1349 |
| 339 | 20240626 | 135900 | 972590745 | 3720 | 3720 | 3720 | 3720 | 5000 |
| 340 | 20240626 | 135800 | 953990745 | 3720 | 3720 | 3720 | 3720 | 3941 |
| 341 | 20240626 | 135700 | 939330225 | 3720 | 3725 | 3725 | 3720 | 281 |
| 342 | 20240626 | 135600 | 938284900 | 3730 | 3730 | 3730 | 3725 | 194 |
| 343 | 20240626 | 135500 | 937561310 | 3720 | 3730 | 3730 | 3720 | 9332 |
| 344 | 20240626 | 135400 | 902818270 | 3725 | 3725 | 3725 | 3725 | 8 |
| 345 | 20240626 | 135300 | 902788470 | 3725 | 3725 | 3725 | 3725 | 524 |
| 346 | 20240626 | 135200 | 900836570 | 3725 | 3730 | 3730 | 3725 | 19 |
| 347 | 20240626 | 135100 | 900765705 | 3730 | 3725 | 3730 | 3725 | 347 |
| 348 | 20240626 | 135000 | 899473100 | 3730 | 3730 | 3730 | 3730 | 0 |
| 349 | 20240626 | 134900 | 899473100 | 3730 | 3725 | 3730 | 3720 | 5297 |
| 350 | 20240626 | 134800 | 879762815 | 3725 | 3730 | 3730 | 3720 | 260 |
| 351 | 20240626 | 134700 | 878794360 | 3730 | 3720 | 3730 | 3720 | 201 |
| 352 | 20240626 | 134600 | 878044640 | 3730 | 3730 | 3730 | 3720 | 866 |
| 353 | 20240626 | 134500 | 874822215 | 3725 | 3725 | 3725 | 3720 | 5971 |
| 354 | 20240626 | 134400 | 852593425 | 3725 | 3730 | 3730 | 3725 | 807 |
| 355 | 20240626 | 134300 | 849587250 | 3740 | 3740 | 3740 | 3740 | 0 |
| 356 | 20240626 | 134200 | 849587250 | 3740 | 3740 | 3740 | 3740 | 0 |
| 357 | 20240626 | 134100 | 849587250 | 3740 | 3740 | 3740 | 3740 | 0 |
| 358 | 20240626 | 134000 | 849587250 | 3740 | 3740 | 3740 | 3740 | 2 |
| 359 | 20240626 | 133900 | 849579770 | 3740 | 3725 | 3740 | 3725 | 543 |
| 360 | 20240626 | 133800 | 847556545 | 3725 | 3730 | 3735 | 3725 | 3596 |
| 361 | 20240626 | 133700 | 834161430 | 3730 | 3730 | 3730 | 3730 | 37 |
| 362 | 20240626 | 133600 | 834023420 | 3735 | 3735 | 3735 | 3735 | 43 |
| 363 | 20240626 | 133500 | 833862815 | 3735 | 3730 | 3735 | 3730 | 99 |
| 364 | 20240626 | 133400 | 833493540 | 3735 | 3730 | 3735 | 3730 | 601 |
| 365 | 20240626 | 133300 | 831251805 | 3735 | 3735 | 3735 | 3735 | 2 |
| 366 | 20240626 | 133200 | 831244335 | 3735 | 3725 | 3735 | 3725 | 501 |
| 367 | 20240626 | 133100 | 829378100 | 3730 | 3730 | 3730 | 3730 | 2 |
| 368 | 20240626 | 133000 | 829370640 | 3740 | 3740 | 3740 | 3740 | 1 |
| 369 | 20240626 | 132900 | 829366900 | 3740 | 3730 | 3740 | 3725 | 1255 |
| 370 | 20240626 | 132800 | 824691870 | 3745 | 3745 | 3745 | 3745 | 0 |
| 371 | 20240626 | 132700 | 824691870 | 3745 | 3745 | 3745 | 3745 | 1 |
| 372 | 20240626 | 132600 | 824688125 | 3725 | 3745 | 3745 | 3725 | 1904 |
| 373 | 20240626 | 132500 | 817593510 | 3745 | 3740 | 3745 | 3740 | 175 |
| 374 | 20240626 | 132400 | 816938155 | 3730 | 3735 | 3735 | 3725 | 3542 |
| 375 | 20240626 | 132300 | 803733590 | 3730 | 3730 | 3730 | 3730 | 827 |
| 376 | 20240626 | 132200 | 800648880 | 3730 | 3730 | 3730 | 3730 | 58 |
| 377 | 20240626 | 132100 | 800432540 | 3730 | 3730 | 3730 | 3725 | 6062 |
| 378 | 20240626 | 132000 | 777822805 | 3730 | 3730 | 3730 | 3730 | 20 |
| 379 | 20240626 | 131900 | 777748205 | 3730 | 3730 | 3730 | 3730 | 1255 |
| 380 | 20240626 | 131800 | 773067055 | 3730 | 3735 | 3735 | 3730 | 2678 |
| 381 | 20240626 | 131700 | 763064730 | 3735 | 3735 | 3740 | 3730 | 17515 |
| 382 | 20240626 | 131600 | 697646080 | 3735 | 3740 | 3740 | 3735 | 1020 |
| 383 | 20240626 | 131500 | 693835355 | 3740 | 3740 | 3740 | 3740 | 65 |
| 384 | 20240626 | 131400 | 693592255 | 3735 | 3740 | 3740 | 3735 | 101 |
| 385 | 20240626 | 131300 | 693214520 | 3740 | 3740 | 3740 | 3735 | 131 |
| 386 | 20240626 | 131200 | 692724655 | 3735 | 3740 | 3745 | 3735 | 13 |
| 387 | 20240626 | 131100 | 692676035 | 3740 | 3740 | 3740 | 3735 | 7928 |
| 388 | 20240626 | 131000 | 663034145 | 3745 | 3740 | 3745 | 3740 | 1410 |
| 389 | 20240626 | 130900 | 657760195 | 3740 | 3745 | 3745 | 3740 | 269 |
| 390 | 20240626 | 130800 | 656754085 | 3750 | 3745 | 3750 | 3745 | 2 |
| 391 | 20240626 | 130700 | 656746590 | 3740 | 3740 | 3740 | 3740 | 1 |
| 392 | 20240626 | 130600 | 656742850 | 3750 | 3750 | 3750 | 3750 | 0 |
| 393 | 20240626 | 130500 | 656742850 | 3750 | 3745 | 3750 | 3745 | 33 |
| 394 | 20240626 | 130400 | 656619225 | 3745 | 3745 | 3745 | 3745 | 6 |
| 395 | 20240626 | 130300 | 656596755 | 3740 | 3750 | 3750 | 3740 | 779 |
| 396 | 20240626 | 130200 | 653679985 | 3750 | 3750 | 3750 | 3750 | 0 |
| 397 | 20240626 | 130100 | 653679985 | 3750 | 3750 | 3750 | 3750 | 9 |
| 398 | 20240626 | 130000 | 653646235 | 3750 | 3750 | 3750 | 3750 | 53 |
| 399 | 20240626 | 125900 | 653447485 | 3745 | 3745 | 3745 | 3745 | 800 |
| 400 | 20240626 | 125800 | 650451485 | 3745 | 3745 | 3745 | 3745 | 0 |
| 401 | 20240626 | 125700 | 650451485 | 3745 | 3750 | 3750 | 3745 | 144 |
| 402 | 20240626 | 125600 | 649911705 | 3750 | 3750 | 3750 | 3750 | 28 |
| 403 | 20240626 | 125500 | 649806705 | 3750 | 3750 | 3750 | 3750 | 3 |
| 404 | 20240626 | 125400 | 649795455 | 3745 | 3745 | 3745 | 3745 | 122 |
| 405 | 20240626 | 125300 | 649338565 | 3745 | 3745 | 3745 | 3745 | 0 |
| 406 | 20240626 | 125200 | 649338565 | 3745 | 3745 | 3745 | 3745 | 0 |
| 407 | 20240626 | 125100 | 649338565 | 3745 | 3750 | 3755 | 3745 | 761 |
| 408 | 20240626 | 125000 | 646486045 | 3750 | 3750 | 3750 | 3750 | 10 |
| 409 | 20240626 | 124900 | 646448545 | 3750 | 3750 | 3750 | 3750 | 983 |
| 410 | 20240626 | 124800 | 642762295 | 3750 | 3750 | 3750 | 3750 | 100 |
| 411 | 20240626 | 124700 | 642387295 | 3750 | 3740 | 3750 | 3740 | 34 |
| 412 | 20240626 | 124600 | 642259995 | 3740 | 3740 | 3740 | 3740 | 0 |
| 413 | 20240626 | 124500 | 642259995 | 3740 | 3740 | 3740 | 3740 | 0 |
| 414 | 20240626 | 124400 | 642259995 | 3740 | 3745 | 3745 | 3740 | 12 |
| 415 | 20240626 | 124300 | 642215065 | 3745 | 3745 | 3745 | 3745 | 578 |
| 416 | 20240626 | 124200 | 640050455 | 3745 | 3745 | 3745 | 3745 | 34 |
| 417 | 20240626 | 124100 | 639923125 | 3740 | 3740 | 3740 | 3740 | 2 |
| 418 | 20240626 | 124000 | 639915645 | 3740 | 3745 | 3745 | 3740 | 2000 |
| 419 | 20240626 | 123900 | 632433745 | 3745 | 3745 | 3745 | 3745 | 80 |
| 420 | 20240626 | 123800 | 632134145 | 3745 | 3745 | 3745 | 3745 | 135 |
| 421 | 20240626 | 123700 | 631628570 | 3745 | 3745 | 3745 | 3745 | 2 |
| 422 | 20240626 | 123600 | 631621080 | 3745 | 3745 | 3745 | 3745 | 57 |
| 423 | 20240626 | 123500 | 631407615 | 3745 | 3745 | 3745 | 3745 | 107 |
| 424 | 20240626 | 123400 | 631006900 | 3745 | 3745 | 3745 | 3745 | 502 |
| 425 | 20240626 | 123300 | 629126910 | 3745 | 3745 | 3745 | 3745 | 12 |
| 426 | 20240626 | 123200 | 629081970 | 3745 | 3745 | 3745 | 3745 | 5 |
| 427 | 20240626 | 123100 | 629063245 | 3745 | 3755 | 3755 | 3745 | 203 |
| 428 | 20240626 | 123000 | 628302990 | 3755 | 3745 | 3755 | 3745 | 710 |
| 429 | 20240626 | 122900 | 625640580 | 3740 | 3740 | 3740 | 3740 | 0 |
| 430 | 20240626 | 122800 | 625640580 | 3740 | 3740 | 3740 | 3740 | 0 |
| 431 | 20240626 | 122700 | 625640580 | 3740 | 3740 | 3740 | 3740 | 2105 |
| 432 | 20240626 | 122600 | 617767880 | 3740 | 3740 | 3740 | 3740 | 445 |
| 433 | 20240626 | 122500 | 616103580 | 3740 | 3740 | 3740 | 3740 | 0 |
| 434 | 20240626 | 122400 | 616103580 | 3740 | 3740 | 3740 | 3740 | 1 |
| 435 | 20240626 | 122300 | 616099840 | 3745 | 3745 | 3745 | 3745 | 27 |
| 436 | 20240626 | 122200 | 615998725 | 3750 | 3750 | 3750 | 3750 | 500 |
| 437 | 20240626 | 122100 | 614123725 | 3750 | 3750 | 3750 | 3745 | 77 |
| 438 | 20240626 | 122000 | 613835035 | 3750 | 3750 | 3750 | 3750 | 0 |
| 439 | 20240626 | 121900 | 613835035 | 3750 | 3750 | 3750 | 3750 | 0 |
| 440 | 20240626 | 121800 | 613835035 | 3750 | 3750 | 3750 | 3750 | 160 |
| 441 | 20240626 | 121700 | 613235035 | 3750 | 3740 | 3750 | 3740 | 1001 |
| 442 | 20240626 | 121600 | 609491285 | 3745 | 3745 | 3745 | 3745 | 0 |
| 443 | 20240626 | 121500 | 609491285 | 3745 | 3745 | 3745 | 3745 | 3 |
| 444 | 20240626 | 121400 | 609480050 | 3745 | 3745 | 3745 | 3745 | 0 |
| 445 | 20240626 | 121300 | 609480050 | 3745 | 3745 | 3745 | 3745 | 105 |
| 446 | 20240626 | 121200 | 609086825 | 3745 | 3745 | 3750 | 3745 | 303 |
| 447 | 20240626 | 121100 | 607951995 | 3750 | 3750 | 3750 | 3750 | 8 |
| 448 | 20240626 | 121000 | 607921995 | 3750 | 3750 | 3750 | 3750 | 0 |
| 449 | 20240626 | 120900 | 607921995 | 3750 | 3750 | 3750 | 3750 | 5 |
| 450 | 20240626 | 120800 | 607903245 | 3750 | 3750 | 3750 | 3750 | 1 |
| 451 | 20240626 | 120700 | 607899495 | 3740 | 3745 | 3750 | 3740 | 718 |
| 452 | 20240626 | 120600 | 605212520 | 3745 | 3745 | 3745 | 3745 | 4 |
| 453 | 20240626 | 120500 | 605197540 | 3745 | 3745 | 3745 | 3745 | 1544 |
| 454 | 20240626 | 120400 | 599415260 | 3750 | 3750 | 3750 | 3750 | 0 |
| 455 | 20240626 | 120300 | 599415260 | 3750 | 3750 | 3750 | 3750 | 0 |
| 456 | 20240626 | 120200 | 599415260 | 3750 | 3750 | 3750 | 3750 | 78 |
| 457 | 20240626 | 120100 | 599122760 | 3750 | 3750 | 3750 | 3750 | 0 |
| 458 | 20240626 | 120000 | 599122760 | 3750 | 3750 | 3750 | 3750 | 0 |
| 459 | 20240626 | 115900 | 599122760 | 3750 | 3750 | 3750 | 3750 | 0 |
| 460 | 20240626 | 115800 | 599122760 | 3750 | 3750 | 3750 | 3750 | 162 |
| 461 | 20240626 | 115700 | 598515260 | 3750 | 3750 | 3750 | 3750 | 500 |
| 462 | 20240626 | 115600 | 596640260 | 3750 | 3750 | 3750 | 3750 | 3 |
| 463 | 20240626 | 115500 | 596629010 | 3745 | 3745 | 3745 | 3745 | 30 |
| 464 | 20240626 | 115400 | 596516660 | 3745 | 3745 | 3745 | 3740 | 1396 |
| 465 | 20240626 | 115300 | 591288745 | 3740 | 3745 | 3745 | 3740 | 20 |
| 466 | 20240626 | 115200 | 591213855 | 3745 | 3745 | 3745 | 3745 | 313 |
| 467 | 20240626 | 115100 | 590041670 | 3740 | 3740 | 3740 | 3740 | 0 |
| 468 | 20240626 | 115000 | 590041670 | 3740 | 3740 | 3740 | 3740 | 0 |
| 469 | 20240626 | 114900 | 590041670 | 3740 | 3745 | 3745 | 3740 | 700 |
| 470 | 20240626 | 114800 | 587423250 | 3750 | 3750 | 3750 | 3750 | 560 |
| 471 | 20240626 | 114700 | 585323250 | 3750 | 3750 | 3750 | 3750 | 0 |
| 472 | 20240626 | 114600 | 585323250 | 3750 | 3740 | 3750 | 3740 | 55 |
| 473 | 20240626 | 114500 | 585117310 | 3740 | 3750 | 3750 | 3740 | 530 |
| 474 | 20240626 | 114400 | 583133355 | 3750 | 3750 | 3750 | 3750 | 0 |
| 475 | 20240626 | 114300 | 583133355 | 3750 | 3755 | 3755 | 3750 | 50 |
| 476 | 20240626 | 114200 | 582945705 | 3755 | 3755 | 3755 | 3755 | 205 |
| 477 | 20240626 | 114100 | 582175930 | 3755 | 3745 | 3755 | 3745 | 301 |
| 478 | 20240626 | 114000 | 581048675 | 3745 | 3745 | 3745 | 3745 | 660 |
| 479 | 20240626 | 113900 | 578576975 | 3745 | 3745 | 3745 | 3745 | 4 |
| 480 | 20240626 | 113800 | 578561995 | 3755 | 3755 | 3755 | 3755 | 1 |
| 481 | 20240626 | 113700 | 578558240 | 3745 | 3745 | 3745 | 3745 | 216 |
| 482 | 20240626 | 113600 | 577749320 | 3750 | 3745 | 3750 | 3745 | 15 |
| 483 | 20240626 | 113500 | 577693130 | 3755 | 3755 | 3755 | 3755 | 1 |
| 484 | 20240626 | 113400 | 577689375 | 3755 | 3745 | 3755 | 3740 | 303 |
| 485 | 20240626 | 113300 | 576554735 | 3745 | 3755 | 3755 | 3740 | 2069 |
| 486 | 20240626 | 113200 | 568804125 | 3750 | 3750 | 3755 | 3750 | 39 |
| 487 | 20240626 | 113100 | 568657845 | 3755 | 3760 | 3760 | 3755 | 6 |
| 488 | 20240626 | 113000 | 568635290 | 3750 | 3755 | 3755 | 3750 | 837 |
| 489 | 20240626 | 112900 | 565496520 | 3755 | 3755 | 3755 | 3755 | 5 |
| 490 | 20240626 | 112800 | 565477745 | 3760 | 3760 | 3760 | 3760 | 0 |
| 491 | 20240626 | 112700 | 565477745 | 3760 | 3760 | 3760 | 3760 | 0 |
| 492 | 20240626 | 112600 | 565477745 | 3760 | 3755 | 3760 | 3755 | 28 |
| 493 | 20240626 | 112500 | 565372575 | 3755 | 3755 | 3755 | 3755 | 0 |
| 494 | 20240626 | 112400 | 565372575 | 3755 | 3760 | 3760 | 3755 | 537 |
| 495 | 20240626 | 112300 | 563353955 | 3760 | 3760 | 3760 | 3760 | 515 |
| 496 | 20240626 | 112200 | 561417555 | 3760 | 3760 | 3760 | 3760 | 1 |
| 497 | 20240626 | 112100 | 561413795 | 3760 | 3760 | 3760 | 3760 | 0 |
| 498 | 20240626 | 112000 | 561413795 | 3760 | 3760 | 3760 | 3760 | 0 |
| 499 | 20240626 | 111900 | 561413795 | 3760 | 3745 | 3760 | 3745 | 202 |
| 500 | 20240626 | 111800 | 560657290 | 3745 | 3740 | 3745 | 3740 | 3626 |
| 501 | 20240626 | 111700 | 547094240 | 3745 | 3750 | 3750 | 3745 | 7737 |
| 502 | 20240626 | 111600 | 518118175 | 3750 | 3750 | 3750 | 3750 | 3654 |
| 503 | 20240626 | 111500 | 504415675 | 3750 | 3750 | 3750 | 3750 | 1 |
| 504 | 20240626 | 111400 | 504411925 | 3750 | 3755 | 3760 | 3750 | 260 |
| 505 | 20240626 | 111300 | 503436860 | 3760 | 3760 | 3760 | 3760 | 2 |
| 506 | 20240626 | 111200 | 503429340 | 3750 | 3750 | 3750 | 3750 | 500 |
| 507 | 20240626 | 111100 | 501554340 | 3750 | 3760 | 3760 | 3750 | 126 |
| 508 | 20240626 | 111000 | 501081320 | 3760 | 3760 | 3760 | 3760 | 100 |
| 509 | 20240626 | 110900 | 500705320 | 3760 | 3750 | 3760 | 3750 | 801 |
| 510 | 20240626 | 110800 | 497701560 | 3750 | 3750 | 3750 | 3750 | 130 |
| 511 | 20240626 | 110700 | 497214060 | 3755 | 3755 | 3760 | 3755 | 2295 |
| 512 | 20240626 | 110600 | 488596330 | 3755 | 3755 | 3755 | 3755 | 37 |
| 513 | 20240626 | 110500 | 488457395 | 3755 | 3755 | 3755 | 3755 | 617 |
| 514 | 20240626 | 110400 | 486140560 | 3760 | 3755 | 3760 | 3755 | 404 |
| 515 | 20240626 | 110300 | 484623390 | 3760 | 3755 | 3765 | 3755 | 27 |
| 516 | 20240626 | 110200 | 484521990 | 3755 | 3750 | 3755 | 3750 | 296 |
| 517 | 20240626 | 110100 | 483411510 | 3755 | 3760 | 3760 | 3755 | 14 |
| 518 | 20240626 | 110000 | 483358890 | 3760 | 3750 | 3760 | 3750 | 116 |
| 519 | 20240626 | 105900 | 482923880 | 3750 | 3755 | 3755 | 3750 | 200 |
| 520 | 20240626 | 105800 | 482173855 | 3760 | 3760 | 3760 | 3760 | 11 |
| 521 | 20240626 | 105700 | 482132495 | 3750 | 3750 | 3750 | 3750 | 10 |
| 522 | 20240626 | 105600 | 482094995 | 3760 | 3750 | 3760 | 3750 | 56 |
| 523 | 20240626 | 105500 | 481884495 | 3760 | 3745 | 3760 | 3745 | 101 |
| 524 | 20240626 | 105400 | 481504750 | 3760 | 3760 | 3760 | 3745 | 103 |
| 525 | 20240626 | 105300 | 481118970 | 3750 | 3750 | 3750 | 3750 | 177 |
| 526 | 20240626 | 105200 | 480455220 | 3745 | 3755 | 3755 | 3745 | 3150 |
| 527 | 20240626 | 105100 | 468645560 | 3755 | 3755 | 3755 | 3755 | 83 |
| 528 | 20240626 | 105000 | 468333895 | 3755 | 3755 | 3755 | 3755 | 100 |
| 529 | 20240626 | 104900 | 467958395 | 3755 | 3755 | 3755 | 3755 | 101 |
| 530 | 20240626 | 104800 | 467579140 | 3765 | 3760 | 3765 | 3750 | 2160 |
| 531 | 20240626 | 104700 | 459473975 | 3760 | 3760 | 3765 | 3760 | 649 |
| 532 | 20240626 | 104600 | 457033730 | 3765 | 3765 | 3765 | 3765 | 0 |
| 533 | 20240626 | 104500 | 457033730 | 3765 | 3765 | 3765 | 3765 | 0 |
| 534 | 20240626 | 104400 | 457033730 | 3765 | 3765 | 3765 | 3765 | 0 |
| 535 | 20240626 | 104300 | 457033730 | 3765 | 3765 | 3765 | 3765 | 163 |
| 536 | 20240626 | 104200 | 456420035 | 3765 | 3770 | 3770 | 3765 | 115 |
| 537 | 20240626 | 104100 | 455987055 | 3765 | 3760 | 3765 | 3760 | 199 |
| 538 | 20240626 | 104000 | 455238315 | 3765 | 3765 | 3765 | 3765 | 4 |
| 539 | 20240626 | 103900 | 455223255 | 3765 | 3765 | 3765 | 3765 | 15 |
| 540 | 20240626 | 103800 | 455166780 | 3770 | 3770 | 3770 | 3770 | 46 |
| 541 | 20240626 | 103700 | 454993360 | 3770 | 3765 | 3770 | 3765 | 8 |
| 542 | 20240626 | 103600 | 454963235 | 3765 | 3765 | 3765 | 3765 | 153 |
| 543 | 20240626 | 103500 | 454387190 | 3755 | 3760 | 3760 | 3755 | 251 |
| 544 | 20240626 | 103400 | 453443930 | 3760 | 3760 | 3760 | 3760 | 869 |
| 545 | 20240626 | 103300 | 450176490 | 3760 | 3760 | 3760 | 3755 | 441 |
| 546 | 20240626 | 103200 | 448520480 | 3760 | 3755 | 3760 | 3755 | 1006 |
| 547 | 20240626 | 103100 | 444742945 | 3755 | 3755 | 3755 | 3755 | 574 |
| 548 | 20240626 | 103000 | 442587575 | 3760 | 3760 | 3760 | 3760 | 46 |
| 549 | 20240626 | 102900 | 442414615 | 3760 | 3765 | 3765 | 3760 | 137 |
| 550 | 20240626 | 102800 | 441899485 | 3760 | 3760 | 3760 | 3755 | 682 |
| 551 | 20240626 | 102700 | 439337690 | 3760 | 3760 | 3760 | 3760 | 242 |
| 552 | 20240626 | 102600 | 438427770 | 3760 | 3755 | 3760 | 3755 | 37 |
| 553 | 20240626 | 102500 | 438288800 | 3755 | 3760 | 3760 | 3755 | 36 |
| 554 | 20240626 | 102400 | 438153570 | 3760 | 3760 | 3760 | 3760 | 51 |
| 555 | 20240626 | 102300 | 437961810 | 3765 | 3765 | 3765 | 3765 | 5 |
| 556 | 20240626 | 102200 | 437942985 | 3755 | 3755 | 3755 | 3755 | 0 |
| 557 | 20240626 | 102100 | 437942985 | 3755 | 3755 | 3765 | 3755 | 420 |
| 558 | 20240626 | 102000 | 436361755 | 3765 | 3765 | 3765 | 3755 | 197 |
| 559 | 20240626 | 101900 | 435620090 | 3755 | 3755 | 3755 | 3755 | 0 |
| 560 | 20240626 | 101800 | 435620090 | 3755 | 3755 | 3755 | 3755 | 9 |
| 561 | 20240626 | 101700 | 435586295 | 3760 | 3760 | 3760 | 3760 | 2 |
| 562 | 20240626 | 101600 | 435578775 | 3765 | 3760 | 3765 | 3760 | 77 |
| 563 | 20240626 | 101500 | 435289235 | 3765 | 3765 | 3765 | 3760 | 324 |
| 564 | 20240626 | 101400 | 434070535 | 3765 | 3765 | 3765 | 3765 | 21 |
| 565 | 20240626 | 101300 | 433991470 | 3765 | 3765 | 3765 | 3765 | 4 |
| 566 | 20240626 | 101200 | 433976410 | 3765 | 3760 | 3765 | 3760 | 703 |
| 567 | 20240626 | 101100 | 431333115 | 3765 | 3755 | 3765 | 3755 | 33 |
| 568 | 20240626 | 101000 | 431209120 | 3760 | 3765 | 3765 | 3760 | 15 |
| 569 | 20240626 | 100900 | 431152710 | 3770 | 3770 | 3770 | 3770 | 0 |
| 570 | 20240626 | 100800 | 431152710 | 3770 | 3770 | 3770 | 3770 | 268 |
| 571 | 20240626 | 100700 | 430142350 | 3770 | 3770 | 3770 | 3770 | 534 |
| 572 | 20240626 | 100600 | 428129170 | 3770 | 3755 | 3770 | 3755 | 1092 |
| 573 | 20240626 | 100500 | 424020490 | 3755 | 3755 | 3755 | 3755 | 44 |
| 574 | 20240626 | 100400 | 423855270 | 3740 | 3750 | 3755 | 3740 | 905 |
| 575 | 20240626 | 100300 | 420470460 | 3755 | 3755 | 3755 | 3755 | 1 |
| 576 | 20240626 | 100200 | 420466705 | 3755 | 3755 | 3755 | 3755 | 4 |
| 577 | 20240626 | 100100 | 420451685 | 3740 | 3750 | 3750 | 3740 | 1307 |
| 578 | 20240626 | 100000 | 415552035 | 3750 | 3750 | 3750 | 3740 | 1036 |
| 579 | 20240626 | 095900 | 411677035 | 3740 | 3750 | 3750 | 3740 | 439 |
| 580 | 20240626 | 095800 | 410035135 | 3750 | 3750 | 3750 | 3750 | 19 |
| 581 | 20240626 | 095700 | 409963885 | 3750 | 3750 | 3750 | 3750 | 58 |
| 582 | 20240626 | 095600 | 409746385 | 3750 | 3750 | 3750 | 3740 | 3068 |
| 583 | 20240626 | 095500 | 398269000 | 3750 | 3745 | 3750 | 3740 | 3436 |
| 584 | 20240626 | 095400 | 385416115 | 3745 | 3745 | 3745 | 3745 | 845 |
| 585 | 20240626 | 095300 | 382251590 | 3745 | 3750 | 3755 | 3745 | 3307 |
| 586 | 20240626 | 095200 | 369865110 | 3755 | 3755 | 3755 | 3755 | 3 |
| 587 | 20240626 | 095100 | 369853845 | 3745 | 3750 | 3750 | 3745 | 3599 |
| 588 | 20240626 | 095000 | 356372410 | 3750 | 3755 | 3755 | 3750 | 3930 |
| 589 | 20240626 | 094900 | 341630260 | 3755 | 3755 | 3755 | 3755 | 1 |
| 590 | 20240626 | 094800 | 341626505 | 3760 | 3765 | 3765 | 3760 | 98 |
| 591 | 20240626 | 094700 | 341257925 | 3760 | 3760 | 3760 | 3760 | 32 |
| 592 | 20240626 | 094600 | 341137605 | 3755 | 3755 | 3755 | 3755 | 250 |
| 593 | 20240626 | 094500 | 340198855 | 3755 | 3755 | 3755 | 3755 | 175 |
| 594 | 20240626 | 094400 | 339541730 | 3755 | 3760 | 3760 | 3755 | 180 |
| 595 | 20240626 | 094300 | 338865825 | 3755 | 3760 | 3760 | 3755 | 65 |
| 596 | 20240626 | 094200 | 338621495 | 3755 | 3745 | 3755 | 3745 | 3 |
| 597 | 20240626 | 094100 | 338610240 | 3765 | 3750 | 3765 | 3745 | 1970 |
| 598 | 20240626 | 094000 | 331224935 | 3750 | 3750 | 3765 | 3750 | 2168 |
| 599 | 20240626 | 093900 | 323093255 | 3750 | 3755 | 3755 | 3740 | 3249 |
| 600 | 20240626 | 093800 | 310915615 | 3750 | 3750 | 3755 | 3750 | 20688 |
| 601 | 20240626 | 093700 | 233334615 | 3750 | 3760 | 3760 | 3750 | 2304 |
| 602 | 20240626 | 093600 | 224684190 | 3760 | 3755 | 3760 | 3755 | 1362 |
| 603 | 20240626 | 093500 | 219566920 | 3760 | 3755 | 3760 | 3755 | 1004 |
| 604 | 20240626 | 093400 | 215796880 | 3755 | 3770 | 3770 | 3755 | 4665 |
| 605 | 20240626 | 093300 | 198267970 | 3765 | 3770 | 3770 | 3760 | 850 |
| 606 | 20240626 | 093200 | 195068970 | 3770 | 3770 | 3770 | 3770 | 3 |
| 607 | 20240626 | 093100 | 195057660 | 3770 | 3765 | 3770 | 3765 | 1396 |
| 608 | 20240626 | 093000 | 189795245 | 3770 | 3775 | 3775 | 3765 | 218 |
| 609 | 20240626 | 092900 | 188974460 | 3765 | 3775 | 3775 | 3765 | 2634 |
| 610 | 20240626 | 092800 | 179050710 | 3775 | 3775 | 3780 | 3775 | 358 |
| 611 | 20240626 | 092700 | 177697815 | 3780 | 3785 | 3785 | 3780 | 73 |
| 612 | 20240626 | 092600 | 177421640 | 3790 | 3790 | 3790 | 3790 | 1 |
| 613 | 20240626 | 092500 | 177417850 | 3775 | 3775 | 3790 | 3775 | 247 |
| 614 | 20240626 | 092400 | 176485185 | 3775 | 3780 | 3780 | 3775 | 145 |
| 615 | 20240626 | 092300 | 175937805 | 3780 | 3780 | 3780 | 3775 | 678 |
| 616 | 20240626 | 092200 | 173378145 | 3780 | 3780 | 3780 | 3780 | 21 |
| 617 | 20240626 | 092100 | 173298765 | 3775 | 3765 | 3775 | 3760 | 1053 |
| 618 | 20240626 | 092000 | 169336180 | 3765 | 3765 | 3770 | 3765 | 3762 |
| 619 | 20240626 | 091900 | 155171125 | 3765 | 3770 | 3775 | 3765 | 1912 |
| 620 | 20240626 | 091800 | 147972410 | 3765 | 3765 | 3765 | 3765 | 0 |
| 621 | 20240626 | 091700 | 147972410 | 3765 | 3765 | 3765 | 3765 | 85 |
| 622 | 20240626 | 091600 | 147652385 | 3765 | 3760 | 3770 | 3755 | 1114 |
| 623 | 20240626 | 091500 | 143459195 | 3760 | 3760 | 3760 | 3755 | 2222 |
| 624 | 20240626 | 091400 | 135106820 | 3760 | 3755 | 3760 | 3755 | 1340 |
| 625 | 20240626 | 091300 | 130068685 | 3755 | 3755 | 3760 | 3755 | 1592 |
| 626 | 20240626 | 091200 | 124089475 | 3760 | 3760 | 3765 | 3760 | 452 |
| 627 | 20240626 | 091100 | 122389935 | 3760 | 3760 | 3760 | 3755 | 157 |
| 628 | 20240626 | 091000 | 121799620 | 3755 | 3770 | 3770 | 3755 | 2323 |
| 629 | 20240626 | 090900 | 113076590 | 3755 | 3755 | 3755 | 3750 | 294 |
| 630 | 20240626 | 090800 | 111972710 | 3755 | 3765 | 3765 | 3750 | 4504 |
| 631 | 20240626 | 090700 | 95048050 | 3765 | 3770 | 3780 | 3760 | 5148 |
| 632 | 20240626 | 090600 | 75680010 | 3770 | 3795 | 3795 | 3770 | 4528 |
| 633 | 20240626 | 090500 | 58592430 | 3795 | 3780 | 3795 | 3775 | 624 |
| 634 | 20240626 | 090400 | 56233795 | 3795 | 3775 | 3795 | 3775 | 3299 |
| 635 | 20240626 | 090300 | 43749720 | 3775 | 3785 | 3785 | 3770 | 3692 |
| 636 | 20240626 | 090200 | 29813415 | 3790 | 3795 | 3795 | 3785 | 2251 |
| 637 | 20240626 | 090100 | 21290020 | 3795 | 3785 | 3795 | 3785 | 1226 |
| 638 | 20240626 | 090000 | 16640620 | 3790 | 3800 | 3800 | 3785 | 4355 |