28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240604 | 183100 | 1702206090 | 8250 | 8250 | 8250 | 8250 | 2986 |
| 3 | 20240604 | 183000 | 1702206090 | 8250 | 8250 | 8250 | 8250 | 0 |
| 4 | 20240604 | 182900 | 1702206090 | 8250 | 8250 | 8250 | 8250 | 0 |
| 5 | 20240604 | 182800 | 1702206090 | 8250 | 8250 | 8250 | 8250 | 0 |
| 6 | 20240604 | 182700 | 1702206090 | 8250 | 8250 | 8250 | 8250 | 0 |
| 7 | 20240604 | 182600 | 1702206090 | 8250 | 8250 | 8250 | 8250 | 0 |
| 8 | 20240604 | 182500 | 1702206090 | 8250 | 8250 | 8250 | 8250 | 0 |
| 9 | 20240604 | 182400 | 1702206090 | 8250 | 8250 | 8250 | 8250 | 0 |
| 10 | 20240604 | 182300 | 1702206090 | 8250 | 8250 | 8250 | 8250 | 0 |
| 11 | 20240604 | 182200 | 1702206090 | 8250 | 8250 | 8250 | 8250 | 0 |
| 12 | 20240604 | 182100 | 1702206090 | 8250 | 8250 | 8250 | 8250 | 0 |
| 13 | 20240604 | 182000 | 1702206090 | 8250 | 8250 | 8250 | 8250 | 0 |
| 14 | 20240604 | 181900 | 1702206090 | 8250 | 8250 | 8250 | 8250 | 0 |
| 15 | 20240604 | 181800 | 1702206090 | 8250 | 8250 | 8250 | 8250 | 0 |
| 16 | 20240604 | 181700 | 1702206090 | 8250 | 8250 | 8250 | 8250 | 0 |
| 17 | 20240604 | 181600 | 1702206090 | 8250 | 8250 | 8250 | 8250 | 0 |
| 18 | 20240604 | 181500 | 1702206090 | 8250 | 8250 | 8250 | 8250 | 0 |
| 19 | 20240604 | 181400 | 1702206090 | 8250 | 8250 | 8250 | 8250 | 0 |
| 20 | 20240604 | 181300 | 1702206090 | 8250 | 8250 | 8250 | 8250 | 0 |
| 21 | 20240604 | 181200 | 1702206090 | 8250 | 8250 | 8250 | 8250 | 0 |
| 22 | 20240604 | 181100 | 1702206090 | 8250 | 8250 | 8250 | 8250 | 0 |
| 23 | 20240604 | 181000 | 1702206090 | 8250 | 8250 | 8250 | 8250 | 0 |
| 24 | 20240604 | 180900 | 1702206090 | 8250 | 8250 | 8250 | 8250 | 0 |
| 25 | 20240604 | 180800 | 1702206090 | 8250 | 8250 | 8250 | 8250 | 0 |
| 26 | 20240604 | 180700 | 1702206090 | 8250 | 8250 | 8250 | 8250 | 0 |
| 27 | 20240604 | 180600 | 1702206090 | 8250 | 8250 | 8250 | 8250 | 0 |
| 28 | 20240604 | 180500 | 1702206090 | 8250 | 8250 | 8250 | 8250 | 0 |
| 29 | 20240604 | 180400 | 1702206090 | 8250 | 8250 | 8250 | 8250 | 0 |
| 30 | 20240604 | 180300 | 1702206090 | 8250 | 8250 | 8250 | 8250 | 0 |
| 31 | 20240604 | 180200 | 1702206090 | 8250 | 8250 | 8250 | 8250 | 0 |
| 32 | 20240604 | 180100 | 1702206090 | 8250 | 8250 | 8250 | 8250 | 2986 |
| 33 | 20240604 | 180000 | 1702206090 | 8250 | 8250 | 8250 | 8250 | 0 |
| 34 | 20240604 | 175900 | 1702206090 | 8250 | 8250 | 8250 | 8250 | 0 |
| 35 | 20240604 | 175800 | 1702206090 | 8250 | 8250 | 8250 | 8250 | 0 |
| 36 | 20240604 | 175700 | 1702206090 | 8250 | 8250 | 8250 | 8250 | 0 |
| 37 | 20240604 | 175600 | 1702206090 | 8250 | 8250 | 8250 | 8250 | 0 |
| 38 | 20240604 | 175500 | 1702206090 | 8250 | 8250 | 8250 | 8250 | 0 |
| 39 | 20240604 | 175400 | 1702206090 | 8250 | 8250 | 8250 | 8250 | 0 |
| 40 | 20240604 | 175300 | 1702206090 | 8250 | 8250 | 8250 | 8250 | 0 |
| 41 | 20240604 | 175200 | 1702206090 | 8250 | 8250 | 8250 | 8250 | 0 |
| 42 | 20240604 | 175100 | 1702206090 | 8250 | 8250 | 8250 | 8250 | 0 |
| 43 | 20240604 | 175000 | 1702206090 | 8250 | 8250 | 8250 | 8250 | 0 |
| 44 | 20240604 | 174900 | 1702206090 | 8250 | 8250 | 8250 | 8250 | 0 |
| 45 | 20240604 | 174800 | 1702206090 | 8250 | 8250 | 8250 | 8250 | 0 |
| 46 | 20240604 | 174700 | 1702206090 | 8250 | 8250 | 8250 | 8250 | 0 |
| 47 | 20240604 | 174600 | 1702206090 | 8250 | 8250 | 8250 | 8250 | 0 |
| 48 | 20240604 | 174500 | 1702206090 | 8250 | 8250 | 8250 | 8250 | 0 |
| 49 | 20240604 | 174400 | 1702206090 | 8250 | 8250 | 8250 | 8250 | 0 |
| 50 | 20240604 | 174300 | 1702206090 | 8250 | 8250 | 8250 | 8250 | 0 |
| 51 | 20240604 | 174200 | 1702206090 | 8250 | 8250 | 8250 | 8250 | 0 |
| 52 | 20240604 | 174100 | 1702206090 | 8250 | 8250 | 8250 | 8250 | 0 |
| 53 | 20240604 | 174000 | 1702206090 | 8250 | 8250 | 8250 | 8250 | 0 |
| 54 | 20240604 | 173900 | 1702206090 | 8250 | 8250 | 8250 | 8250 | 0 |
| 55 | 20240604 | 173800 | 1702206090 | 8250 | 8250 | 8250 | 8250 | 0 |
| 56 | 20240604 | 173700 | 1702206090 | 8250 | 8250 | 8250 | 8250 | 0 |
| 57 | 20240604 | 173600 | 1702206090 | 8250 | 8250 | 8250 | 8250 | 0 |
| 58 | 20240604 | 173500 | 1702206090 | 8250 | 8250 | 8250 | 8250 | 0 |
| 59 | 20240604 | 173400 | 1702206090 | 8250 | 8250 | 8250 | 8250 | 0 |
| 60 | 20240604 | 173300 | 1702206090 | 8250 | 8250 | 8250 | 8250 | 0 |
| 61 | 20240604 | 173200 | 1702206090 | 8250 | 8250 | 8250 | 8250 | 0 |
| 62 | 20240604 | 173100 | 1702206090 | 8250 | 8250 | 8250 | 8250 | 2986 |
| 63 | 20240604 | 173000 | 1702206090 | 8250 | 8250 | 8250 | 8250 | 0 |
| 64 | 20240604 | 172900 | 1702206090 | 8250 | 8250 | 8250 | 8250 | 0 |
| 65 | 20240604 | 172800 | 1702206090 | 8250 | 8250 | 8250 | 8250 | 0 |
| 66 | 20240604 | 172700 | 1702206090 | 8250 | 8250 | 8250 | 8250 | 0 |
| 67 | 20240604 | 172600 | 1702206090 | 8250 | 8250 | 8250 | 8250 | 0 |
| 68 | 20240604 | 172500 | 1702206090 | 8250 | 8250 | 8250 | 8250 | 0 |
| 69 | 20240604 | 172400 | 1702206090 | 8250 | 8250 | 8250 | 8250 | 0 |
| 70 | 20240604 | 172300 | 1702206090 | 8250 | 8250 | 8250 | 8250 | 0 |
| 71 | 20240604 | 172200 | 1702206090 | 8250 | 8250 | 8250 | 8250 | 0 |
| 72 | 20240604 | 172100 | 1702206090 | 8250 | 8250 | 8250 | 8250 | 0 |
| 73 | 20240604 | 172000 | 1702206090 | 8250 | 8250 | 8250 | 8250 | 0 |
| 74 | 20240604 | 171900 | 1702206090 | 8250 | 8250 | 8250 | 8250 | 0 |
| 75 | 20240604 | 171800 | 1702206090 | 8250 | 8250 | 8250 | 8250 | 0 |
| 76 | 20240604 | 171700 | 1702206090 | 8250 | 8250 | 8250 | 8250 | 0 |
| 77 | 20240604 | 171600 | 1702206090 | 8250 | 8250 | 8250 | 8250 | 0 |
| 78 | 20240604 | 171500 | 1702206090 | 8250 | 8250 | 8250 | 8250 | 0 |
| 79 | 20240604 | 171400 | 1702206090 | 8250 | 8250 | 8250 | 8250 | 0 |
| 80 | 20240604 | 171300 | 1702206090 | 8250 | 8250 | 8250 | 8250 | 0 |
| 81 | 20240604 | 171200 | 1702206090 | 8250 | 8250 | 8250 | 8250 | 0 |
| 82 | 20240604 | 171100 | 1702206090 | 8250 | 8250 | 8250 | 8250 | 0 |
| 83 | 20240604 | 171000 | 1702206090 | 8250 | 8250 | 8250 | 8250 | 0 |
| 84 | 20240604 | 170900 | 1702206090 | 8250 | 8250 | 8250 | 8250 | 0 |
| 85 | 20240604 | 170800 | 1702206090 | 8250 | 8250 | 8250 | 8250 | 0 |
| 86 | 20240604 | 170700 | 1702206090 | 8250 | 8250 | 8250 | 8250 | 0 |
| 87 | 20240604 | 170600 | 1702206090 | 8250 | 8250 | 8250 | 8250 | 0 |
| 88 | 20240604 | 170500 | 1702206090 | 8250 | 8250 | 8250 | 8250 | 0 |
| 89 | 20240604 | 170400 | 1702206090 | 8250 | 8250 | 8250 | 8250 | 0 |
| 90 | 20240604 | 170300 | 1702206090 | 8250 | 8250 | 8250 | 8250 | 0 |
| 91 | 20240604 | 170200 | 1702206090 | 8250 | 8250 | 8250 | 8250 | 0 |
| 92 | 20240604 | 170100 | 1702206090 | 8250 | 8250 | 8250 | 8250 | 2986 |
| 93 | 20240604 | 170000 | 1702206090 | 8250 | 8250 | 8250 | 8250 | 0 |
| 94 | 20240604 | 165900 | 1702206090 | 8250 | 8250 | 8250 | 8250 | 0 |
| 95 | 20240604 | 165800 | 1702206090 | 8250 | 8250 | 8250 | 8250 | 0 |
| 96 | 20240604 | 165700 | 1702206090 | 8250 | 8250 | 8250 | 8250 | 0 |
| 97 | 20240604 | 165600 | 1702206090 | 8250 | 8250 | 8250 | 8250 | 0 |
| 98 | 20240604 | 165500 | 1702206090 | 8250 | 8250 | 8250 | 8250 | 0 |
| 99 | 20240604 | 165400 | 1702206090 | 8250 | 8250 | 8250 | 8250 | 0 |
| 100 | 20240604 | 165300 | 1702206090 | 8250 | 8250 | 8250 | 8250 | 0 |
| 101 | 20240604 | 165200 | 1702206090 | 8250 | 8250 | 8250 | 8250 | 0 |
| 102 | 20240604 | 165100 | 1702206090 | 8250 | 8250 | 8250 | 8250 | 0 |
| 103 | 20240604 | 165000 | 1702206090 | 8250 | 8250 | 8250 | 8250 | 0 |
| 104 | 20240604 | 164900 | 1702206090 | 8250 | 8250 | 8250 | 8250 | 0 |
| 105 | 20240604 | 164800 | 1702206090 | 8250 | 8250 | 8250 | 8250 | 0 |
| 106 | 20240604 | 164700 | 1702206090 | 8250 | 8250 | 8250 | 8250 | 0 |
| 107 | 20240604 | 164600 | 1702206090 | 8250 | 8250 | 8250 | 8250 | 0 |
| 108 | 20240604 | 164500 | 1702206090 | 8250 | 8250 | 8250 | 8250 | 0 |
| 109 | 20240604 | 164400 | 1702206090 | 8250 | 8250 | 8250 | 8250 | 0 |
| 110 | 20240604 | 164300 | 1702206090 | 8250 | 8250 | 8250 | 8250 | 0 |
| 111 | 20240604 | 164200 | 1702206090 | 8250 | 8250 | 8250 | 8250 | 0 |
| 112 | 20240604 | 164100 | 1702206090 | 8250 | 8250 | 8250 | 8250 | 0 |
| 113 | 20240604 | 164000 | 1702206090 | 8250 | 8250 | 8250 | 8250 | 0 |
| 114 | 20240604 | 163900 | 1702206090 | 8250 | 8250 | 8250 | 8250 | 0 |
| 115 | 20240604 | 163800 | 1702206090 | 8250 | 8250 | 8250 | 8250 | 0 |
| 116 | 20240604 | 163700 | 1702206090 | 8250 | 8250 | 8250 | 8250 | 0 |
| 117 | 20240604 | 163600 | 1702206090 | 8250 | 8250 | 8250 | 8250 | 0 |
| 118 | 20240604 | 163500 | 1702206090 | 8250 | 8250 | 8250 | 8250 | 0 |
| 119 | 20240604 | 163400 | 1702206090 | 8250 | 8250 | 8250 | 8250 | 0 |
| 120 | 20240604 | 163300 | 1702206090 | 8250 | 8250 | 8250 | 8250 | 0 |
| 121 | 20240604 | 163200 | 1702206090 | 8250 | 8250 | 8250 | 8250 | 0 |
| 122 | 20240604 | 163100 | 1702206090 | 8250 | 8250 | 8250 | 8250 | 2986 |
| 123 | 20240604 | 163000 | 1702206090 | 8250 | 8250 | 8250 | 8250 | 0 |
| 124 | 20240604 | 162900 | 1702206090 | 8250 | 8250 | 8250 | 8250 | 0 |
| 125 | 20240604 | 162800 | 1702206090 | 8250 | 8250 | 8250 | 8250 | 0 |
| 126 | 20240604 | 162700 | 1702206090 | 8250 | 8250 | 8250 | 8250 | 0 |
| 127 | 20240604 | 162600 | 1702206090 | 8250 | 8250 | 8250 | 8250 | 0 |
| 128 | 20240604 | 162500 | 1702206090 | 8250 | 8250 | 8250 | 8250 | 0 |
| 129 | 20240604 | 162400 | 1702206090 | 8250 | 8250 | 8250 | 8250 | 0 |
| 130 | 20240604 | 162300 | 1702206090 | 8250 | 8250 | 8250 | 8250 | 0 |
| 131 | 20240604 | 162200 | 1702206090 | 8250 | 8250 | 8250 | 8250 | 0 |
| 132 | 20240604 | 162100 | 1702206090 | 8250 | 8250 | 8250 | 8250 | 0 |
| 133 | 20240604 | 162000 | 1702206090 | 8250 | 8250 | 8250 | 8250 | 0 |
| 134 | 20240604 | 161900 | 1702206090 | 8250 | 8250 | 8250 | 8250 | 0 |
| 135 | 20240604 | 161800 | 1702206090 | 8250 | 8250 | 8250 | 8250 | 0 |
| 136 | 20240604 | 161700 | 1702206090 | 8250 | 8250 | 8250 | 8250 | 0 |
| 137 | 20240604 | 161600 | 1702206090 | 8250 | 8250 | 8250 | 8250 | 0 |
| 138 | 20240604 | 161500 | 1702206090 | 8250 | 8250 | 8250 | 8250 | 0 |
| 139 | 20240604 | 161400 | 1702206090 | 8250 | 8250 | 8250 | 8250 | 0 |
| 140 | 20240604 | 161300 | 1702206090 | 8250 | 8250 | 8250 | 8250 | 0 |
| 141 | 20240604 | 161200 | 1702206090 | 8250 | 8250 | 8250 | 8250 | 0 |
| 142 | 20240604 | 161100 | 1702206090 | 8250 | 8250 | 8250 | 8250 | 0 |
| 143 | 20240604 | 161000 | 1702206090 | 8250 | 8250 | 8250 | 8250 | 0 |
| 144 | 20240604 | 160900 | 1702206090 | 8250 | 8250 | 8250 | 8250 | 0 |
| 145 | 20240604 | 160800 | 1702206090 | 8250 | 8250 | 8250 | 8250 | 0 |
| 146 | 20240604 | 160700 | 1702206090 | 8250 | 8250 | 8250 | 8250 | 0 |
| 147 | 20240604 | 160600 | 1702206090 | 8250 | 8250 | 8250 | 8250 | 0 |
| 148 | 20240604 | 160500 | 1702206090 | 8250 | 8250 | 8250 | 8250 | 0 |
| 149 | 20240604 | 160400 | 1702206090 | 8250 | 8250 | 8250 | 8250 | 0 |
| 150 | 20240604 | 160300 | 1702206090 | 8250 | 8250 | 8250 | 8250 | 0 |
| 151 | 20240604 | 160200 | 1702206090 | 8250 | 8250 | 8250 | 8250 | 0 |
| 152 | 20240604 | 160100 | 1702206090 | 8250 | 8250 | 8250 | 8250 | 2986 |
| 153 | 20240604 | 160000 | 1702206090 | 8250 | 8250 | 8250 | 8250 | 0 |
| 154 | 20240604 | 155900 | 1702206090 | 8250 | 8250 | 8250 | 8250 | 0 |
| 155 | 20240604 | 155800 | 1702206090 | 8250 | 8250 | 8250 | 8250 | 0 |
| 156 | 20240604 | 155700 | 1702206090 | 8250 | 8250 | 8250 | 8250 | 0 |
| 157 | 20240604 | 155600 | 1702206090 | 8250 | 8250 | 8250 | 8250 | 0 |
| 158 | 20240604 | 155500 | 1702206090 | 8250 | 8250 | 8250 | 8250 | 0 |
| 159 | 20240604 | 155400 | 1702206090 | 8250 | 8250 | 8250 | 8250 | 0 |
| 160 | 20240604 | 155300 | 1702206090 | 8250 | 8250 | 8250 | 8250 | 0 |
| 161 | 20240604 | 155200 | 1702206090 | 8250 | 8250 | 8250 | 8250 | 0 |
| 162 | 20240604 | 155100 | 1702206090 | 8250 | 8250 | 8250 | 8250 | 0 |
| 163 | 20240604 | 155000 | 1702206090 | 8250 | 8250 | 8250 | 8250 | 0 |
| 164 | 20240604 | 154900 | 1702206090 | 8250 | 8250 | 8250 | 8250 | 0 |
| 165 | 20240604 | 154800 | 1702206090 | 8250 | 8250 | 8250 | 8250 | 0 |
| 166 | 20240604 | 154700 | 1702206090 | 8250 | 8250 | 8250 | 8250 | 0 |
| 167 | 20240604 | 154600 | 1702206090 | 8250 | 8250 | 8250 | 8250 | 0 |
| 168 | 20240604 | 154500 | 1702206090 | 8250 | 8250 | 8250 | 8250 | 0 |
| 169 | 20240604 | 154400 | 1702206090 | 8250 | 8250 | 8250 | 8250 | 0 |
| 170 | 20240604 | 154300 | 1702206090 | 8250 | 8250 | 8250 | 8250 | 0 |
| 171 | 20240604 | 154200 | 1702206090 | 8250 | 8250 | 8250 | 8250 | 0 |
| 172 | 20240604 | 154100 | 1702206090 | 8250 | 8250 | 8250 | 8250 | 0 |
| 173 | 20240604 | 154000 | 1702206090 | 8250 | 8250 | 8250 | 8250 | 0 |
| 174 | 20240604 | 153900 | 1702206090 | 8250 | 8250 | 8250 | 8250 | 0 |
| 175 | 20240604 | 153800 | 1702206090 | 8250 | 8250 | 8250 | 8250 | 0 |
| 176 | 20240604 | 153700 | 1702206090 | 8250 | 8250 | 8250 | 8250 | 0 |
| 177 | 20240604 | 153600 | 1702206090 | 8250 | 8250 | 8250 | 8250 | 0 |
| 178 | 20240604 | 153500 | 1702206090 | 8250 | 8250 | 8250 | 8250 | 0 |
| 179 | 20240604 | 153400 | 1702206090 | 8250 | 8250 | 8250 | 8250 | 0 |
| 180 | 20240604 | 153300 | 1702206090 | 8250 | 8250 | 8250 | 8250 | 0 |
| 181 | 20240604 | 153200 | 1702206090 | 8250 | 8250 | 8250 | 8250 | 0 |
| 182 | 20240604 | 153100 | 1702206090 | 8250 | 8250 | 8250 | 8250 | 2986 |
| 183 | 20240604 | 153000 | 1702206090 | 8250 | 8250 | 8250 | 8250 | 2986 |
| 184 | 20240604 | 152900 | 1677571590 | 8270 | 8270 | 8270 | 8270 | 0 |
| 185 | 20240604 | 152800 | 1677571590 | 8270 | 8270 | 8270 | 8270 | 0 |
| 186 | 20240604 | 152700 | 1677571590 | 8270 | 8270 | 8270 | 8270 | 0 |
| 187 | 20240604 | 152600 | 1677571590 | 8270 | 8270 | 8270 | 8270 | 0 |
| 188 | 20240604 | 152500 | 1677571590 | 8270 | 8270 | 8270 | 8270 | 0 |
| 189 | 20240604 | 152400 | 1677571590 | 8270 | 8270 | 8270 | 8270 | 0 |
| 190 | 20240604 | 152300 | 1677571590 | 8270 | 8270 | 8270 | 8270 | 0 |
| 191 | 20240604 | 152200 | 1677571590 | 8270 | 8270 | 8270 | 8270 | 0 |
| 192 | 20240604 | 152100 | 1677571590 | 8270 | 8270 | 8270 | 8270 | 0 |
| 193 | 20240604 | 152000 | 1677571590 | 8270 | 8270 | 8270 | 8270 | 0 |
| 194 | 20240604 | 151900 | 1677571590 | 8270 | 8270 | 8270 | 8270 | 50 |
| 195 | 20240604 | 151800 | 1677158090 | 8260 | 8260 | 8270 | 8260 | 234 |
| 196 | 20240604 | 151700 | 1675225020 | 8260 | 8250 | 8260 | 8250 | 769 |
| 197 | 20240604 | 151600 | 1668875760 | 8260 | 8260 | 8270 | 8260 | 646 |
| 198 | 20240604 | 151500 | 1663539790 | 8250 | 8240 | 8270 | 8240 | 1594 |
| 199 | 20240604 | 151400 | 1650389210 | 8250 | 8230 | 8250 | 8230 | 357 |
| 200 | 20240604 | 151300 | 1647450200 | 8240 | 8230 | 8240 | 8220 | 966 |
| 201 | 20240604 | 151200 | 1639494800 | 8200 | 8200 | 8200 | 8200 | 275 |
| 202 | 20240604 | 151100 | 1637239800 | 8230 | 8230 | 8230 | 8230 | 1 |
| 203 | 20240604 | 151000 | 1637231570 | 8200 | 8200 | 8200 | 8200 | 0 |
| 204 | 20240604 | 150900 | 1637231570 | 8200 | 8200 | 8210 | 8200 | 832 |
| 205 | 20240604 | 150800 | 1630404180 | 8210 | 8210 | 8210 | 8210 | 0 |
| 206 | 20240604 | 150700 | 1630404180 | 8210 | 8210 | 8210 | 8210 | 1039 |
| 207 | 20240604 | 150600 | 1621873990 | 8220 | 8220 | 8220 | 8220 | 1 |
| 208 | 20240604 | 150500 | 1621865770 | 8200 | 8200 | 8200 | 8200 | 500 |
| 209 | 20240604 | 150400 | 1617765770 | 8200 | 8200 | 8210 | 8200 | 487 |
| 210 | 20240604 | 150300 | 1613769850 | 8200 | 8190 | 8200 | 8190 | 1408 |
| 211 | 20240604 | 150200 | 1602237230 | 8190 | 8200 | 8200 | 8190 | 577 |
| 212 | 20240604 | 150100 | 1597506850 | 8200 | 8200 | 8200 | 8200 | 0 |
| 213 | 20240604 | 150000 | 1597506850 | 8200 | 8200 | 8200 | 8200 | 260 |
| 214 | 20240604 | 145900 | 1595374850 | 8190 | 8190 | 8190 | 8190 | 11 |
| 215 | 20240604 | 145800 | 1595284760 | 8190 | 8190 | 8190 | 8190 | 93 |
| 216 | 20240604 | 145700 | 1594523090 | 8210 | 8210 | 8210 | 8210 | 192 |
| 217 | 20240604 | 145600 | 1592946770 | 8210 | 8190 | 8210 | 8190 | 642 |
| 218 | 20240604 | 145500 | 1587677900 | 8200 | 8210 | 8210 | 8200 | 242 |
| 219 | 20240604 | 145400 | 1585693420 | 8220 | 8200 | 8220 | 8200 | 279 |
| 220 | 20240604 | 145300 | 1583405380 | 8190 | 8190 | 8190 | 8190 | 570 |
| 221 | 20240604 | 145200 | 1578737080 | 8200 | 8200 | 8200 | 8200 | 0 |
| 222 | 20240604 | 145100 | 1578737080 | 8200 | 8200 | 8200 | 8200 | 0 |
| 223 | 20240604 | 145000 | 1578737080 | 8200 | 8200 | 8200 | 8200 | 0 |
| 224 | 20240604 | 144900 | 1578737080 | 8200 | 8200 | 8200 | 8200 | 200 |
| 225 | 20240604 | 144800 | 1577097080 | 8200 | 8200 | 8200 | 8200 | 0 |
| 226 | 20240604 | 144700 | 1577097080 | 8200 | 8200 | 8200 | 8200 | 120 |
| 227 | 20240604 | 144600 | 1576113080 | 8180 | 8190 | 8200 | 8180 | 464 |
| 228 | 20240604 | 144500 | 1572311750 | 8190 | 8190 | 8190 | 8190 | 80 |
| 229 | 20240604 | 144400 | 1571656550 | 8190 | 8190 | 8190 | 8190 | 1 |
| 230 | 20240604 | 144300 | 1571648360 | 8190 | 8190 | 8190 | 8190 | 302 |
| 231 | 20240604 | 144200 | 1569174980 | 8190 | 8190 | 8190 | 8190 | 23 |
| 232 | 20240604 | 144100 | 1568986610 | 8190 | 8180 | 8190 | 8180 | 498 |
| 233 | 20240604 | 144000 | 1564910050 | 8200 | 8190 | 8200 | 8180 | 64 |
| 234 | 20240604 | 143900 | 1564385940 | 8190 | 8190 | 8190 | 8190 | 0 |
| 235 | 20240604 | 143800 | 1564385940 | 8190 | 8190 | 8200 | 8190 | 1061 |
| 236 | 20240604 | 143700 | 1555696300 | 8190 | 8190 | 8190 | 8190 | 400 |
| 237 | 20240604 | 143600 | 1552420300 | 8200 | 8200 | 8200 | 8200 | 0 |
| 238 | 20240604 | 143500 | 1552420300 | 8200 | 8210 | 8210 | 8200 | 175 |
| 239 | 20240604 | 143400 | 1550985200 | 8210 | 8200 | 8210 | 8200 | 670 |
| 240 | 20240604 | 143300 | 1545487200 | 8200 | 8200 | 8200 | 8200 | 200 |
| 241 | 20240604 | 143200 | 1543847200 | 8210 | 8210 | 8210 | 8210 | 0 |
| 242 | 20240604 | 143100 | 1543847200 | 8210 | 8210 | 8210 | 8200 | 283 |
| 243 | 20240604 | 143000 | 1541526460 | 8200 | 8200 | 8200 | 8200 | 642 |
| 244 | 20240604 | 142900 | 1536262060 | 8200 | 8190 | 8200 | 8180 | 640 |
| 245 | 20240604 | 142800 | 1531021190 | 8200 | 8200 | 8200 | 8200 | 0 |
| 246 | 20240604 | 142700 | 1531021190 | 8200 | 8200 | 8200 | 8180 | 558 |
| 247 | 20240604 | 142600 | 1526453080 | 8200 | 8200 | 8200 | 8200 | 297 |
| 248 | 20240604 | 142500 | 1524017680 | 8200 | 8200 | 8200 | 8200 | 1 |
| 249 | 20240604 | 142400 | 1524009480 | 8200 | 8200 | 8200 | 8200 | 736 |
| 250 | 20240604 | 142300 | 1517974280 | 8200 | 8200 | 8200 | 8200 | 0 |
| 251 | 20240604 | 142200 | 1517974280 | 8200 | 8200 | 8200 | 8200 | 6 |
| 252 | 20240604 | 142100 | 1517925080 | 8200 | 8200 | 8200 | 8200 | 292 |
| 253 | 20240604 | 142000 | 1515530680 | 8200 | 8200 | 8200 | 8200 | 24 |
| 254 | 20240604 | 141900 | 1515333880 | 8190 | 8190 | 8190 | 8190 | 26 |
| 255 | 20240604 | 141800 | 1515120940 | 8210 | 8190 | 8210 | 8190 | 23 |
| 256 | 20240604 | 141700 | 1514932550 | 8210 | 8200 | 8210 | 8200 | 236 |
| 257 | 20240604 | 141600 | 1512997340 | 8210 | 8210 | 8210 | 8210 | 0 |
| 258 | 20240604 | 141500 | 1512997340 | 8210 | 8180 | 8210 | 8180 | 1790 |
| 259 | 20240604 | 141400 | 1498332430 | 8190 | 8190 | 8190 | 8190 | 0 |
| 260 | 20240604 | 141300 | 1498332430 | 8190 | 8190 | 8190 | 8190 | 0 |
| 261 | 20240604 | 141200 | 1498332430 | 8190 | 8200 | 8200 | 8190 | 264 |
| 262 | 20240604 | 141100 | 1496170210 | 8190 | 8190 | 8190 | 8190 | 67 |
| 263 | 20240604 | 141000 | 1495621480 | 8200 | 8200 | 8200 | 8200 | 12 |
| 264 | 20240604 | 140900 | 1495523080 | 8210 | 8210 | 8210 | 8210 | 1 |
| 265 | 20240604 | 140800 | 1495514870 | 8190 | 8200 | 8200 | 8190 | 100 |
| 266 | 20240604 | 140700 | 1494695860 | 8210 | 8210 | 8210 | 8210 | 0 |
| 267 | 20240604 | 140600 | 1494695860 | 8210 | 8210 | 8210 | 8210 | 0 |
| 268 | 20240604 | 140500 | 1494695860 | 8210 | 8210 | 8210 | 8210 | 116 |
| 269 | 20240604 | 140400 | 1493743500 | 8230 | 8220 | 8230 | 8220 | 232 |
| 270 | 20240604 | 140300 | 1491834600 | 8200 | 8200 | 8200 | 8200 | 0 |
| 271 | 20240604 | 140200 | 1491834600 | 8200 | 8200 | 8200 | 8200 | 0 |
| 272 | 20240604 | 140100 | 1491834600 | 8200 | 8200 | 8200 | 8200 | 0 |
| 273 | 20240604 | 140000 | 1491834600 | 8200 | 8200 | 8200 | 8200 | 810 |
| 274 | 20240604 | 135900 | 1485192600 | 8200 | 8200 | 8200 | 8200 | 0 |
| 275 | 20240604 | 135800 | 1485192600 | 8200 | 8200 | 8200 | 8200 | 306 |
| 276 | 20240604 | 135700 | 1482683400 | 8210 | 8210 | 8210 | 8210 | 169 |
| 277 | 20240604 | 135600 | 1481295910 | 8210 | 8210 | 8210 | 8210 | 0 |
| 278 | 20240604 | 135500 | 1481295910 | 8210 | 8210 | 8210 | 8210 | 7 |
| 279 | 20240604 | 135400 | 1481238440 | 8220 | 8220 | 8220 | 8220 | 1 |
| 280 | 20240604 | 135300 | 1481230220 | 8200 | 8220 | 8220 | 8200 | 656 |
| 281 | 20240604 | 135200 | 1475847490 | 8220 | 8220 | 8220 | 8220 | 0 |
| 282 | 20240604 | 135100 | 1475847490 | 8220 | 8220 | 8220 | 8220 | 269 |
| 283 | 20240604 | 135000 | 1473636310 | 8220 | 8220 | 8220 | 8220 | 0 |
| 284 | 20240604 | 134900 | 1473636310 | 8220 | 8220 | 8220 | 8220 | 0 |
| 285 | 20240604 | 134800 | 1473636310 | 8220 | 8220 | 8220 | 8220 | 173 |
| 286 | 20240604 | 134700 | 1472214250 | 8220 | 8220 | 8220 | 8220 | 19 |
| 287 | 20240604 | 134600 | 1472058070 | 8210 | 8200 | 8210 | 8200 | 567 |
| 288 | 20240604 | 134500 | 1467406670 | 8210 | 8210 | 8210 | 8210 | 0 |
| 289 | 20240604 | 134400 | 1467406670 | 8210 | 8210 | 8210 | 8210 | 0 |
| 290 | 20240604 | 134300 | 1467406670 | 8210 | 8200 | 8210 | 8200 | 803 |
| 291 | 20240604 | 134200 | 1460817470 | 8210 | 8210 | 8210 | 8210 | 7 |
| 292 | 20240604 | 134100 | 1460760000 | 8210 | 8210 | 8210 | 8210 | 209 |
| 293 | 20240604 | 134000 | 1459044110 | 8220 | 8220 | 8220 | 8220 | 0 |
| 294 | 20240604 | 133900 | 1459044110 | 8220 | 8210 | 8220 | 8210 | 323 |
| 295 | 20240604 | 133800 | 1456392270 | 8220 | 8220 | 8220 | 8220 | 0 |
| 296 | 20240604 | 133700 | 1456392270 | 8220 | 8220 | 8220 | 8220 | 100 |
| 297 | 20240604 | 133600 | 1455570270 | 8210 | 8220 | 8220 | 8210 | 342 |
| 298 | 20240604 | 133500 | 1452762440 | 8210 | 8210 | 8210 | 8210 | 0 |
| 299 | 20240604 | 133400 | 1452762440 | 8210 | 8210 | 8210 | 8210 | 252 |
| 300 | 20240604 | 133300 | 1450693520 | 8220 | 8220 | 8220 | 8220 | 159 |
| 301 | 20240604 | 133200 | 1449386540 | 8220 | 8220 | 8220 | 8220 | 40 |
| 302 | 20240604 | 133100 | 1449057740 | 8240 | 8240 | 8240 | 8240 | 0 |
| 303 | 20240604 | 133000 | 1449057740 | 8240 | 8240 | 8240 | 8240 | 0 |
| 304 | 20240604 | 132900 | 1449057740 | 8240 | 8240 | 8240 | 8240 | 0 |
| 305 | 20240604 | 132800 | 1449057740 | 8240 | 8240 | 8240 | 8240 | 1 |
| 306 | 20240604 | 132700 | 1449049500 | 8230 | 8230 | 8230 | 8230 | 22 |
| 307 | 20240604 | 132600 | 1448868440 | 8230 | 8220 | 8230 | 8220 | 750 |
| 308 | 20240604 | 132500 | 1442699220 | 8220 | 8220 | 8220 | 8220 | 0 |
| 309 | 20240604 | 132400 | 1442699220 | 8220 | 8220 | 8220 | 8220 | 1 |
| 310 | 20240604 | 132300 | 1442691000 | 8230 | 8230 | 8230 | 8230 | 95 |
| 311 | 20240604 | 132200 | 1441909150 | 8240 | 8240 | 8240 | 8240 | 0 |
| 312 | 20240604 | 132100 | 1441909150 | 8240 | 8240 | 8240 | 8240 | 0 |
| 313 | 20240604 | 132000 | 1441909150 | 8240 | 8210 | 8240 | 8200 | 676 |
| 314 | 20240604 | 131900 | 1436363520 | 8250 | 8240 | 8250 | 8240 | 100 |
| 315 | 20240604 | 131800 | 1435539180 | 8250 | 8250 | 8250 | 8250 | 200 |
| 316 | 20240604 | 131700 | 1433889180 | 8260 | 8250 | 8260 | 8250 | 151 |
| 317 | 20240604 | 131600 | 1432642520 | 8250 | 8250 | 8250 | 8250 | 200 |
| 318 | 20240604 | 131500 | 1430992520 | 8250 | 8250 | 8260 | 8210 | 32 |
| 319 | 20240604 | 131400 | 1430729330 | 8210 | 8210 | 8210 | 8210 | 0 |
| 320 | 20240604 | 131300 | 1430729330 | 8210 | 8210 | 8210 | 8210 | 1 |
| 321 | 20240604 | 131200 | 1430721120 | 8190 | 8200 | 8200 | 8190 | 897 |
| 322 | 20240604 | 131100 | 1423371980 | 8190 | 8190 | 8190 | 8190 | 0 |
| 323 | 20240604 | 131000 | 1423371980 | 8190 | 8210 | 8210 | 8190 | 277 |
| 324 | 20240604 | 130900 | 1421100580 | 8180 | 8180 | 8180 | 8180 | 2000 |
| 325 | 20240604 | 130800 | 1404740580 | 8190 | 8190 | 8190 | 8190 | 259 |
| 326 | 20240604 | 130700 | 1402619370 | 8190 | 8190 | 8190 | 8190 | 48 |
| 327 | 20240604 | 130600 | 1402226250 | 8180 | 8180 | 8180 | 8180 | 0 |
| 328 | 20240604 | 130500 | 1402226250 | 8180 | 8180 | 8180 | 8180 | 343 |
| 329 | 20240604 | 130400 | 1399420510 | 8180 | 8180 | 8180 | 8180 | 455 |
| 330 | 20240604 | 130300 | 1395698610 | 8190 | 8190 | 8190 | 8190 | 0 |
| 331 | 20240604 | 130200 | 1395698610 | 8190 | 8190 | 8190 | 8190 | 490 |
| 332 | 20240604 | 130100 | 1391685510 | 8250 | 8220 | 8250 | 8210 | 572 |
| 333 | 20240604 | 130000 | 1386988610 | 8280 | 8280 | 8280 | 8280 | 0 |
| 334 | 20240604 | 125900 | 1386988610 | 8280 | 8200 | 8280 | 8200 | 1378 |
| 335 | 20240604 | 125800 | 1375605150 | 8190 | 8200 | 8200 | 8190 | 290 |
| 336 | 20240604 | 125700 | 1373230040 | 8160 | 8160 | 8160 | 8160 | 0 |
| 337 | 20240604 | 125600 | 1373230040 | 8160 | 8170 | 8170 | 8160 | 685 |
| 338 | 20240604 | 125500 | 1367638000 | 8160 | 8160 | 8160 | 8160 | 0 |
| 339 | 20240604 | 125400 | 1367638000 | 8160 | 8160 | 8180 | 8160 | 42 |
| 340 | 20240604 | 125300 | 1367295260 | 8170 | 8180 | 8180 | 8170 | 316 |
| 341 | 20240604 | 125200 | 1364713320 | 8180 | 8180 | 8180 | 8180 | 6 |
| 342 | 20240604 | 125100 | 1364664240 | 8180 | 8180 | 8180 | 8180 | 85 |
| 343 | 20240604 | 125000 | 1363968940 | 8190 | 8190 | 8190 | 8190 | 120 |
| 344 | 20240604 | 124900 | 1362986140 | 8200 | 8200 | 8200 | 8200 | 0 |
| 345 | 20240604 | 124800 | 1362986140 | 8200 | 8200 | 8200 | 8200 | 0 |
| 346 | 20240604 | 124700 | 1362986140 | 8200 | 8200 | 8200 | 8200 | 1 |
| 347 | 20240604 | 124600 | 1362977940 | 8170 | 8170 | 8170 | 8170 | 639 |
| 348 | 20240604 | 124500 | 1357757310 | 8170 | 8170 | 8170 | 8170 | 0 |
| 349 | 20240604 | 124400 | 1357757310 | 8170 | 8170 | 8170 | 8170 | 253 |
| 350 | 20240604 | 124300 | 1355690300 | 8180 | 8180 | 8180 | 8180 | 2 |
| 351 | 20240604 | 124200 | 1355673940 | 8180 | 8180 | 8180 | 8180 | 0 |
| 352 | 20240604 | 124100 | 1355673940 | 8180 | 8180 | 8180 | 8180 | 175 |
| 353 | 20240604 | 124000 | 1354242440 | 8180 | 8180 | 8180 | 8180 | 0 |
| 354 | 20240604 | 123900 | 1354242440 | 8180 | 8180 | 8180 | 8180 | 99 |
| 355 | 20240604 | 123800 | 1353432620 | 8180 | 8180 | 8180 | 8180 | 0 |
| 356 | 20240604 | 123700 | 1353432620 | 8180 | 8170 | 8180 | 8170 | 1777 |
| 357 | 20240604 | 123600 | 1338914430 | 8180 | 8180 | 8180 | 8180 | 303 |
| 358 | 20240604 | 123500 | 1336435890 | 8180 | 8180 | 8180 | 8180 | 287 |
| 359 | 20240604 | 123400 | 1334088230 | 8190 | 8190 | 8190 | 8190 | 0 |
| 360 | 20240604 | 123300 | 1334088230 | 8190 | 8190 | 8190 | 8190 | 0 |
| 361 | 20240604 | 123200 | 1334088230 | 8190 | 8190 | 8190 | 8190 | 11 |
| 362 | 20240604 | 123100 | 1333998140 | 8200 | 8200 | 8200 | 8200 | 0 |
| 363 | 20240604 | 123000 | 1333998140 | 8200 | 8190 | 8200 | 8190 | 238 |
| 364 | 20240604 | 122900 | 1332048910 | 8200 | 8200 | 8200 | 8200 | 0 |
| 365 | 20240604 | 122800 | 1332048910 | 8200 | 8200 | 8200 | 8200 | 150 |
| 366 | 20240604 | 122700 | 1330818910 | 8200 | 8200 | 8200 | 8200 | 101 |
| 367 | 20240604 | 122600 | 1329990710 | 8210 | 8210 | 8210 | 8210 | 0 |
| 368 | 20240604 | 122500 | 1329990710 | 8210 | 8210 | 8210 | 8210 | 96 |
| 369 | 20240604 | 122400 | 1329202550 | 8210 | 8210 | 8210 | 8210 | 321 |
| 370 | 20240604 | 122300 | 1326567140 | 8210 | 8210 | 8210 | 8210 | 0 |
| 371 | 20240604 | 122200 | 1326567140 | 8210 | 8220 | 8220 | 8210 | 4 |
| 372 | 20240604 | 122100 | 1326534270 | 8220 | 8220 | 8220 | 8220 | 0 |
| 373 | 20240604 | 122000 | 1326534270 | 8220 | 8220 | 8220 | 8220 | 0 |
| 374 | 20240604 | 121900 | 1326534270 | 8220 | 8230 | 8230 | 8220 | 2 |
| 375 | 20240604 | 121800 | 1326517820 | 8190 | 8170 | 8190 | 8170 | 1193 |
| 376 | 20240604 | 121700 | 1316759190 | 8180 | 8180 | 8180 | 8180 | 0 |
| 377 | 20240604 | 121600 | 1316759190 | 8180 | 8180 | 8180 | 8180 | 144 |
| 378 | 20240604 | 121500 | 1315581270 | 8190 | 8190 | 8190 | 8190 | 0 |
| 379 | 20240604 | 121400 | 1315581270 | 8190 | 8190 | 8190 | 8190 | 0 |
| 380 | 20240604 | 121300 | 1315581270 | 8190 | 8200 | 8200 | 8190 | 2 |
| 381 | 20240604 | 121200 | 1315564880 | 8220 | 8220 | 8220 | 8220 | 1 |
| 382 | 20240604 | 121100 | 1315556660 | 8210 | 8210 | 8210 | 8210 | 0 |
| 383 | 20240604 | 121000 | 1315556660 | 8210 | 8200 | 8230 | 8200 | 8 |
| 384 | 20240604 | 120900 | 1315490920 | 8180 | 8180 | 8180 | 8180 | 0 |
| 385 | 20240604 | 120800 | 1315490920 | 8180 | 8180 | 8180 | 8180 | 1771 |
| 386 | 20240604 | 120700 | 1301004140 | 8190 | 8180 | 8190 | 8180 | 132 |
| 387 | 20240604 | 120600 | 1299924280 | 8190 | 8190 | 8190 | 8190 | 637 |
| 388 | 20240604 | 120500 | 1294707250 | 8190 | 8190 | 8190 | 8190 | 0 |
| 389 | 20240604 | 120400 | 1294707250 | 8190 | 8190 | 8190 | 8190 | 50 |
| 390 | 20240604 | 120300 | 1294297750 | 8210 | 8210 | 8210 | 8210 | 0 |
| 391 | 20240604 | 120200 | 1294297750 | 8210 | 8210 | 8210 | 8210 | 0 |
| 392 | 20240604 | 120100 | 1294297750 | 8210 | 8210 | 8210 | 8210 | 2 |
| 393 | 20240604 | 120000 | 1294281330 | 8230 | 8230 | 8230 | 8230 | 0 |
| 394 | 20240604 | 115900 | 1294281330 | 8230 | 8230 | 8230 | 8230 | 0 |
| 395 | 20240604 | 115800 | 1294281330 | 8230 | 8230 | 8230 | 8230 | 1 |
| 396 | 20240604 | 115700 | 1294273100 | 8190 | 8190 | 8190 | 8190 | 0 |
| 397 | 20240604 | 115600 | 1294273100 | 8190 | 8190 | 8190 | 8190 | 605 |
| 398 | 20240604 | 115500 | 1289318150 | 8200 | 8200 | 8200 | 8200 | 600 |
| 399 | 20240604 | 115400 | 1284398150 | 8200 | 8200 | 8200 | 8200 | 0 |
| 400 | 20240604 | 115300 | 1284398150 | 8200 | 8200 | 8200 | 8200 | 302 |
| 401 | 20240604 | 115200 | 1281921750 | 8200 | 8200 | 8200 | 8200 | 1 |
| 402 | 20240604 | 115100 | 1281913550 | 8200 | 8200 | 8200 | 8200 | 1615 |
| 403 | 20240604 | 115000 | 1268670550 | 8220 | 8220 | 8220 | 8220 | 0 |
| 404 | 20240604 | 114900 | 1268670550 | 8220 | 8220 | 8220 | 8220 | 1 |
| 405 | 20240604 | 114800 | 1268662330 | 8220 | 8220 | 8220 | 8220 | 1 |
| 406 | 20240604 | 114700 | 1268654110 | 8200 | 8200 | 8200 | 8200 | 0 |
| 407 | 20240604 | 114600 | 1268654110 | 8200 | 8200 | 8200 | 8200 | 0 |
| 408 | 20240604 | 114500 | 1268654110 | 8200 | 8200 | 8200 | 8200 | 53 |
| 409 | 20240604 | 114400 | 1268219510 | 8200 | 8210 | 8210 | 8200 | 859 |
| 410 | 20240604 | 114300 | 1261175700 | 8210 | 8210 | 8210 | 8210 | 13 |
| 411 | 20240604 | 114200 | 1261068970 | 8210 | 8200 | 8210 | 8200 | 421 |
| 412 | 20240604 | 114100 | 1257615810 | 8210 | 8210 | 8210 | 8210 | 20 |
| 413 | 20240604 | 114000 | 1257451610 | 8210 | 8210 | 8210 | 8210 | 4 |
| 414 | 20240604 | 113900 | 1257418770 | 8210 | 8220 | 8220 | 8210 | 480 |
| 415 | 20240604 | 113800 | 1253476670 | 8230 | 8240 | 8240 | 8230 | 54 |
| 416 | 20240604 | 113700 | 1253032150 | 8250 | 8250 | 8250 | 8250 | 284 |
| 417 | 20240604 | 113600 | 1250689150 | 8220 | 8220 | 8220 | 8220 | 0 |
| 418 | 20240604 | 113500 | 1250689150 | 8220 | 8220 | 8220 | 8220 | 0 |
| 419 | 20240604 | 113400 | 1250689150 | 8220 | 8220 | 8220 | 8220 | 51 |
| 420 | 20240604 | 113300 | 1250269930 | 8220 | 8210 | 8220 | 8210 | 79 |
| 421 | 20240604 | 113200 | 1249620810 | 8200 | 8200 | 8200 | 8200 | 338 |
| 422 | 20240604 | 113100 | 1246849210 | 8210 | 8210 | 8210 | 8200 | 133 |
| 423 | 20240604 | 113000 | 1245757310 | 8200 | 8200 | 8210 | 8200 | 393 |
| 424 | 20240604 | 112900 | 1242533710 | 8210 | 8210 | 8210 | 8210 | 5 |
| 425 | 20240604 | 112800 | 1242492660 | 8200 | 8200 | 8200 | 8200 | 339 |
| 426 | 20240604 | 112700 | 1239712860 | 8210 | 8210 | 8210 | 8210 | 20 |
| 427 | 20240604 | 112600 | 1239548660 | 8210 | 8210 | 8210 | 8210 | 33 |
| 428 | 20240604 | 112500 | 1239277730 | 8200 | 8200 | 8200 | 8200 | 244 |
| 429 | 20240604 | 112400 | 1237276930 | 8210 | 8210 | 8210 | 8210 | 0 |
| 430 | 20240604 | 112300 | 1237276930 | 8210 | 8210 | 8210 | 8210 | 7 |
| 431 | 20240604 | 112200 | 1237219460 | 8210 | 8210 | 8210 | 8210 | 20 |
| 432 | 20240604 | 112100 | 1237055260 | 8200 | 8200 | 8200 | 8200 | 0 |
| 433 | 20240604 | 112000 | 1237055260 | 8200 | 8210 | 8210 | 8200 | 310 |
| 434 | 20240604 | 111900 | 1234513170 | 8210 | 8210 | 8210 | 8210 | 105 |
| 435 | 20240604 | 111800 | 1233651120 | 8210 | 8210 | 8220 | 8210 | 167 |
| 436 | 20240604 | 111700 | 1232279930 | 8210 | 8210 | 8210 | 8210 | 38 |
| 437 | 20240604 | 111600 | 1231967950 | 8200 | 8200 | 8200 | 8200 | 1788 |
| 438 | 20240604 | 111500 | 1217306350 | 8210 | 8210 | 8210 | 8210 | 0 |
| 439 | 20240604 | 111400 | 1217306350 | 8210 | 8200 | 8220 | 8190 | 7563 |
| 440 | 20240604 | 111300 | 1155298360 | 8210 | 8220 | 8220 | 8210 | 2943 |
| 441 | 20240604 | 111200 | 1131134720 | 8230 | 8230 | 8230 | 8230 | 220 |
| 442 | 20240604 | 111100 | 1129324120 | 8230 | 8240 | 8240 | 8230 | 101 |
| 443 | 20240604 | 111000 | 1128492880 | 8220 | 8220 | 8220 | 8220 | 0 |
| 444 | 20240604 | 110900 | 1128492880 | 8220 | 8220 | 8220 | 8220 | 1 |
| 445 | 20240604 | 110800 | 1128484660 | 8240 | 8250 | 8250 | 8230 | 10734 |
| 446 | 20240604 | 110700 | 1040016680 | 8250 | 8250 | 8250 | 8250 | 200 |
| 447 | 20240604 | 110600 | 1038366680 | 8250 | 8260 | 8260 | 8250 | 2990 |
| 448 | 20240604 | 110500 | 1013670460 | 8270 | 8270 | 8270 | 8270 | 48 |
| 449 | 20240604 | 110400 | 1013273500 | 8270 | 8270 | 8270 | 8270 | 0 |
| 450 | 20240604 | 110300 | 1013273500 | 8270 | 8270 | 8270 | 8270 | 0 |
| 451 | 20240604 | 110200 | 1013273500 | 8270 | 8280 | 8280 | 8270 | 3726 |
| 452 | 20240604 | 110100 | 982452210 | 8280 | 8270 | 8290 | 8270 | 330 |
| 453 | 20240604 | 110000 | 979719670 | 8280 | 8280 | 8280 | 8280 | 0 |
| 454 | 20240604 | 105900 | 979719670 | 8280 | 8280 | 8280 | 8280 | 339 |
| 455 | 20240604 | 105800 | 976912750 | 8290 | 8290 | 8290 | 8290 | 12 |
| 456 | 20240604 | 105700 | 976813270 | 8280 | 8290 | 8290 | 8280 | 35 |
| 457 | 20240604 | 105600 | 976523380 | 8310 | 8310 | 8310 | 8310 | 0 |
| 458 | 20240604 | 105500 | 976523380 | 8310 | 8310 | 8310 | 8310 | 0 |
| 459 | 20240604 | 105400 | 976523380 | 8310 | 8310 | 8310 | 8310 | 0 |
| 460 | 20240604 | 105300 | 976523380 | 8310 | 8300 | 8310 | 8280 | 1600 |
| 461 | 20240604 | 105200 | 963264040 | 8300 | 8300 | 8300 | 8300 | 365 |
| 462 | 20240604 | 105100 | 960234540 | 8310 | 8290 | 8310 | 8290 | 2 |
| 463 | 20240604 | 105000 | 960217940 | 8290 | 8290 | 8300 | 8290 | 1913 |
| 464 | 20240604 | 104900 | 944356420 | 8280 | 8290 | 8300 | 8280 | 3898 |
| 465 | 20240604 | 104800 | 912023140 | 8280 | 8280 | 8280 | 8280 | 410 |
| 466 | 20240604 | 104700 | 908628340 | 8290 | 8290 | 8290 | 8290 | 0 |
| 467 | 20240604 | 104600 | 908628340 | 8290 | 8290 | 8290 | 8290 | 0 |
| 468 | 20240604 | 104500 | 908628340 | 8290 | 8290 | 8290 | 8290 | 90 |
| 469 | 20240604 | 104400 | 907882240 | 8300 | 8300 | 8300 | 8300 | 2 |
| 470 | 20240604 | 104300 | 907865640 | 8290 | 8290 | 8290 | 8290 | 0 |
| 471 | 20240604 | 104200 | 907865640 | 8290 | 8300 | 8300 | 8290 | 237 |
| 472 | 20240604 | 104100 | 905900890 | 8290 | 8290 | 8290 | 8290 | 574 |
| 473 | 20240604 | 104000 | 901142430 | 8300 | 8300 | 8300 | 8300 | 891 |
| 474 | 20240604 | 103900 | 893747130 | 8300 | 8300 | 8300 | 8300 | 575 |
| 475 | 20240604 | 103800 | 888974630 | 8300 | 8300 | 8300 | 8300 | 150 |
| 476 | 20240604 | 103700 | 887729630 | 8260 | 8300 | 8300 | 8260 | 1367 |
| 477 | 20240604 | 103600 | 876429510 | 8320 | 8300 | 8320 | 8300 | 1699 |
| 478 | 20240604 | 103500 | 862313970 | 8300 | 8280 | 8300 | 8280 | 3293 |
| 479 | 20240604 | 103400 | 835021220 | 8270 | 8250 | 8270 | 8250 | 718 |
| 480 | 20240604 | 103300 | 829093650 | 8250 | 8250 | 8250 | 8250 | 396 |
| 481 | 20240604 | 103200 | 825826650 | 8250 | 8260 | 8260 | 8250 | 37 |
| 482 | 20240604 | 103100 | 825521230 | 8260 | 8250 | 8260 | 8250 | 2019 |
| 483 | 20240604 | 103000 | 808864290 | 8260 | 8260 | 8260 | 8260 | 232 |
| 484 | 20240604 | 102900 | 806947970 | 8260 | 8270 | 8270 | 8260 | 201 |
| 485 | 20240604 | 102800 | 805287700 | 8270 | 8260 | 8270 | 8260 | 356 |
| 486 | 20240604 | 102700 | 802347040 | 8260 | 8260 | 8260 | 8260 | 423 |
| 487 | 20240604 | 102600 | 798853060 | 8260 | 8250 | 8260 | 8250 | 349 |
| 488 | 20240604 | 102500 | 795973580 | 8250 | 8260 | 8260 | 8250 | 63 |
| 489 | 20240604 | 102400 | 795453290 | 8250 | 8250 | 8250 | 8250 | 235 |
| 490 | 20240604 | 102300 | 793514540 | 8250 | 8250 | 8250 | 8250 | 1717 |
| 491 | 20240604 | 102200 | 779349290 | 8250 | 8260 | 8260 | 8250 | 755 |
| 492 | 20240604 | 102100 | 773114490 | 8260 | 8260 | 8260 | 8260 | 310 |
| 493 | 20240604 | 102000 | 770553890 | 8260 | 8250 | 8260 | 8240 | 456 |
| 494 | 20240604 | 101900 | 766789310 | 8270 | 8270 | 8270 | 8270 | 0 |
| 495 | 20240604 | 101800 | 766789310 | 8270 | 8270 | 8270 | 8270 | 1 |
| 496 | 20240604 | 101700 | 766781040 | 8270 | 8250 | 8270 | 8250 | 201 |
| 497 | 20240604 | 101600 | 765122770 | 8270 | 8280 | 8280 | 8270 | 10 |
| 498 | 20240604 | 101500 | 765040020 | 8250 | 8280 | 8280 | 8250 | 154 |
| 499 | 20240604 | 101400 | 763768500 | 8280 | 8280 | 8280 | 8280 | 7 |
| 500 | 20240604 | 101300 | 763710540 | 8280 | 8280 | 8280 | 8280 | 0 |
| 501 | 20240604 | 101200 | 763710540 | 8280 | 8270 | 8280 | 8270 | 431 |
| 502 | 20240604 | 101100 | 760142330 | 8270 | 8260 | 8270 | 8260 | 269 |
| 503 | 20240604 | 101000 | 757918500 | 8270 | 8260 | 8270 | 8260 | 1709 |
| 504 | 20240604 | 100900 | 743787800 | 8260 | 8250 | 8260 | 8250 | 55 |
| 505 | 20240604 | 100800 | 743334040 | 8260 | 8260 | 8260 | 8260 | 10 |
| 506 | 20240604 | 100700 | 743251440 | 8270 | 8270 | 8270 | 8270 | 0 |
| 507 | 20240604 | 100600 | 743251440 | 8270 | 8280 | 8280 | 8270 | 349 |
| 508 | 20240604 | 100500 | 740363200 | 8270 | 8260 | 8270 | 8260 | 775 |
| 509 | 20240604 | 100400 | 733956590 | 8230 | 8270 | 8270 | 8230 | 314 |
| 510 | 20240604 | 100300 | 731366210 | 8260 | 8270 | 8270 | 8260 | 281 |
| 511 | 20240604 | 100200 | 729045140 | 8270 | 8270 | 8270 | 8270 | 237 |
| 512 | 20240604 | 100100 | 727085150 | 8280 | 8280 | 8280 | 8280 | 0 |
| 513 | 20240604 | 100000 | 727085150 | 8280 | 8250 | 8280 | 8250 | 778 |
| 514 | 20240604 | 095900 | 720663360 | 8240 | 8250 | 8250 | 8240 | 338 |
| 515 | 20240604 | 095800 | 717878090 | 8250 | 8210 | 8250 | 8210 | 26 |
| 516 | 20240604 | 095700 | 717664430 | 8260 | 8260 | 8260 | 8260 | 0 |
| 517 | 20240604 | 095600 | 717664430 | 8260 | 8210 | 8260 | 8210 | 35 |
| 518 | 20240604 | 095500 | 717375530 | 8210 | 8250 | 8250 | 8210 | 1859 |
| 519 | 20240604 | 095400 | 702106260 | 8250 | 8250 | 8250 | 8250 | 17 |
| 520 | 20240604 | 095300 | 701966010 | 8250 | 8250 | 8250 | 8250 | 73 |
| 521 | 20240604 | 095200 | 701363760 | 8250 | 8200 | 8250 | 8200 | 2683 |
| 522 | 20240604 | 095100 | 679351600 | 8250 | 8250 | 8250 | 8220 | 3112 |
| 523 | 20240604 | 095000 | 653751620 | 8250 | 8260 | 8260 | 8240 | 196 |
| 524 | 20240604 | 094900 | 652136030 | 8260 | 8250 | 8260 | 8250 | 2 |
| 525 | 20240604 | 094800 | 652119520 | 8260 | 8260 | 8260 | 8260 | 0 |
| 526 | 20240604 | 094700 | 652119520 | 8260 | 8260 | 8270 | 8230 | 2386 |
| 527 | 20240604 | 094600 | 632419590 | 8280 | 8250 | 8290 | 8230 | 2441 |
| 528 | 20240604 | 094500 | 612291820 | 8290 | 8270 | 8290 | 8260 | 1183 |
| 529 | 20240604 | 094400 | 602519350 | 8300 | 8300 | 8300 | 8300 | 0 |
| 530 | 20240604 | 094300 | 602519350 | 8300 | 8260 | 8300 | 8250 | 4350 |
| 531 | 20240604 | 094200 | 566616230 | 8260 | 8260 | 8260 | 8260 | 200 |
| 532 | 20240604 | 094100 | 564964230 | 8250 | 8290 | 8300 | 8250 | 7627 |
| 533 | 20240604 | 094000 | 502032440 | 8300 | 8310 | 8310 | 8300 | 58 |
| 534 | 20240604 | 093900 | 501550810 | 8310 | 8310 | 8310 | 8310 | 1 |
| 535 | 20240604 | 093800 | 501542500 | 8300 | 8320 | 8320 | 8290 | 1936 |
| 536 | 20240604 | 093700 | 485473260 | 8320 | 8310 | 8320 | 8310 | 207 |
| 537 | 20240604 | 093600 | 483753060 | 8330 | 8330 | 8330 | 8330 | 5 |
| 538 | 20240604 | 093500 | 483711410 | 8300 | 8300 | 8300 | 8300 | 3000 |
| 539 | 20240604 | 093400 | 458811410 | 8300 | 8360 | 8360 | 8300 | 9 |
| 540 | 20240604 | 093300 | 458736650 | 8300 | 8350 | 8360 | 8300 | 3830 |
| 541 | 20240604 | 093200 | 426845470 | 8350 | 8320 | 8350 | 8310 | 835 |
| 542 | 20240604 | 093100 | 419877090 | 8330 | 8340 | 8350 | 8330 | 405 |
| 543 | 20240604 | 093000 | 416500340 | 8360 | 8340 | 8370 | 8340 | 832 |
| 544 | 20240604 | 092900 | 409552040 | 8340 | 8370 | 8380 | 8340 | 2081 |
| 545 | 20240604 | 092800 | 392136650 | 8370 | 8350 | 8390 | 8350 | 2413 |
| 546 | 20240604 | 092700 | 371925640 | 8380 | 8340 | 8390 | 8340 | 6556 |
| 547 | 20240604 | 092600 | 317104940 | 8340 | 8310 | 8340 | 8300 | 3003 |
| 548 | 20240604 | 092500 | 292119380 | 8300 | 8300 | 8300 | 8300 | 208 |
| 549 | 20240604 | 092400 | 290392980 | 8300 | 8280 | 8300 | 8280 | 635 |
| 550 | 20240604 | 092300 | 285127820 | 8290 | 8280 | 8290 | 8280 | 136 |
| 551 | 20240604 | 092200 | 284001390 | 8280 | 8280 | 8280 | 8280 | 10 |
| 552 | 20240604 | 092100 | 283918590 | 8280 | 8290 | 8320 | 8270 | 4162 |
| 553 | 20240604 | 092000 | 249379280 | 8270 | 8290 | 8290 | 8270 | 195 |
| 554 | 20240604 | 091900 | 247765630 | 8290 | 8290 | 8290 | 8290 | 86 |
| 555 | 20240604 | 091800 | 247052690 | 8300 | 8300 | 8300 | 8300 | 1278 |
| 556 | 20240604 | 091700 | 236445290 | 8300 | 8290 | 8300 | 8260 | 2855 |
| 557 | 20240604 | 091600 | 212770940 | 8250 | 8250 | 8250 | 8250 | 59 |
| 558 | 20240604 | 091500 | 212284190 | 8250 | 8280 | 8280 | 8250 | 2201 |
| 559 | 20240604 | 091400 | 194079610 | 8280 | 8320 | 8320 | 8280 | 2657 |
| 560 | 20240604 | 091300 | 172036510 | 8320 | 8320 | 8320 | 8300 | 1469 |
| 561 | 20240604 | 091200 | 159838060 | 8320 | 8220 | 8320 | 8220 | 6135 |
| 562 | 20240604 | 091100 | 109172600 | 8200 | 8200 | 8200 | 8200 | 259 |
| 563 | 20240604 | 091000 | 107048800 | 8200 | 8160 | 8200 | 8160 | 578 |
| 564 | 20240604 | 090900 | 102326160 | 8120 | 8130 | 8130 | 8120 | 1141 |
| 565 | 20240604 | 090800 | 93050740 | 8120 | 8120 | 8120 | 8120 | 964 |
| 566 | 20240604 | 090700 | 85223060 | 8120 | 8090 | 8120 | 8090 | 1810 |
| 567 | 20240604 | 090600 | 70577010 | 8090 | 8100 | 8100 | 8090 | 530 |
| 568 | 20240604 | 090500 | 66286010 | 8100 | 8130 | 8130 | 8090 | 3904 |
| 569 | 20240604 | 090400 | 34573990 | 8140 | 8170 | 8170 | 8140 | 206 |
| 570 | 20240604 | 090300 | 32896970 | 8120 | 8120 | 8120 | 8120 | 0 |
| 571 | 20240604 | 090200 | 32896970 | 8120 | 8150 | 8160 | 8120 | 872 |
| 572 | 20240604 | 090100 | 25805580 | 8150 | 8230 | 8230 | 8150 | 2105 |
| 573 | 20240604 | 090000 | 8520230 | 8230 | 8230 | 8230 | 8230 | 981 |