32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240624 | 191800 | 1633679080 | 15830 | 15830 | 15830 | 15830 | 1320 |
| 3 | 20240624 | 191700 | 1633679080 | 15830 | 15830 | 15830 | 15830 | 0 |
| 4 | 20240624 | 191600 | 1633679080 | 15830 | 15830 | 15830 | 15830 | 0 |
| 5 | 20240624 | 191500 | 1633679080 | 15830 | 15830 | 15830 | 15830 | 0 |
| 6 | 20240624 | 191400 | 1633679080 | 15830 | 15830 | 15830 | 15830 | 0 |
| 7 | 20240624 | 191300 | 1633679080 | 15830 | 15830 | 15830 | 15830 | 0 |
| 8 | 20240624 | 191200 | 1633679080 | 15830 | 15830 | 15830 | 15830 | 0 |
| 9 | 20240624 | 191100 | 1633679080 | 15830 | 15830 | 15830 | 15830 | 0 |
| 10 | 20240624 | 191000 | 1633679080 | 15830 | 15830 | 15830 | 15830 | 0 |
| 11 | 20240624 | 190900 | 1633679080 | 15830 | 15830 | 15830 | 15830 | 0 |
| 12 | 20240624 | 190800 | 1633679080 | 15830 | 15830 | 15830 | 15830 | 0 |
| 13 | 20240624 | 190700 | 1633679080 | 15830 | 15830 | 15830 | 15830 | 0 |
| 14 | 20240624 | 190600 | 1633679080 | 15830 | 15830 | 15830 | 15830 | 0 |
| 15 | 20240624 | 190500 | 1633679080 | 15830 | 15830 | 15830 | 15830 | 0 |
| 16 | 20240624 | 190400 | 1633679080 | 15830 | 15830 | 15830 | 15830 | 0 |
| 17 | 20240624 | 190300 | 1633679080 | 15830 | 15830 | 15830 | 15830 | 0 |
| 18 | 20240624 | 190200 | 1633679080 | 15830 | 15830 | 15830 | 15830 | 0 |
| 19 | 20240624 | 190100 | 1633679080 | 15830 | 15830 | 15830 | 15830 | 0 |
| 20 | 20240624 | 190000 | 1633679080 | 15830 | 15830 | 15830 | 15830 | 0 |
| 21 | 20240624 | 185900 | 1633679080 | 15830 | 15830 | 15830 | 15830 | 0 |
| 22 | 20240624 | 185800 | 1633679080 | 15830 | 15830 | 15830 | 15830 | 0 |
| 23 | 20240624 | 185700 | 1633679080 | 15830 | 15830 | 15830 | 15830 | 0 |
| 24 | 20240624 | 185600 | 1633679080 | 15830 | 15830 | 15830 | 15830 | 0 |
| 25 | 20240624 | 185500 | 1633679080 | 15830 | 15830 | 15830 | 15830 | 0 |
| 26 | 20240624 | 185400 | 1633679080 | 15830 | 15830 | 15830 | 15830 | 0 |
| 27 | 20240624 | 185300 | 1633679080 | 15830 | 15830 | 15830 | 15830 | 0 |
| 28 | 20240624 | 185200 | 1633679080 | 15830 | 15830 | 15830 | 15830 | 0 |
| 29 | 20240624 | 185100 | 1633679080 | 15830 | 15830 | 15830 | 15830 | 0 |
| 30 | 20240624 | 185000 | 1633679080 | 15830 | 15830 | 15830 | 15830 | 0 |
| 31 | 20240624 | 184900 | 1633679080 | 15830 | 15830 | 15830 | 15830 | 0 |
| 32 | 20240624 | 184800 | 1633679080 | 15830 | 15830 | 15830 | 15830 | 1320 |
| 33 | 20240624 | 184700 | 1633679080 | 15830 | 15830 | 15830 | 15830 | 0 |
| 34 | 20240624 | 184600 | 1633679080 | 15830 | 15830 | 15830 | 15830 | 0 |
| 35 | 20240624 | 184500 | 1633679080 | 15830 | 15830 | 15830 | 15830 | 0 |
| 36 | 20240624 | 184400 | 1633679080 | 15830 | 15830 | 15830 | 15830 | 0 |
| 37 | 20240624 | 184300 | 1633679080 | 15830 | 15830 | 15830 | 15830 | 0 |
| 38 | 20240624 | 184200 | 1633679080 | 15830 | 15830 | 15830 | 15830 | 0 |
| 39 | 20240624 | 184100 | 1633679080 | 15830 | 15830 | 15830 | 15830 | 0 |
| 40 | 20240624 | 184000 | 1633679080 | 15830 | 15830 | 15830 | 15830 | 0 |
| 41 | 20240624 | 183900 | 1633679080 | 15830 | 15830 | 15830 | 15830 | 0 |
| 42 | 20240624 | 183800 | 1633679080 | 15830 | 15830 | 15830 | 15830 | 0 |
| 43 | 20240624 | 183700 | 1633679080 | 15830 | 15830 | 15830 | 15830 | 0 |
| 44 | 20240624 | 183600 | 1633679080 | 15830 | 15830 | 15830 | 15830 | 0 |
| 45 | 20240624 | 183500 | 1633679080 | 15830 | 15830 | 15830 | 15830 | 0 |
| 46 | 20240624 | 183400 | 1633679080 | 15830 | 15830 | 15830 | 15830 | 0 |
| 47 | 20240624 | 183300 | 1633679080 | 15830 | 15830 | 15830 | 15830 | 0 |
| 48 | 20240624 | 183200 | 1633679080 | 15830 | 15830 | 15830 | 15830 | 0 |
| 49 | 20240624 | 183100 | 1633679080 | 15830 | 15830 | 15830 | 15830 | 0 |
| 50 | 20240624 | 183000 | 1633679080 | 15830 | 15830 | 15830 | 15830 | 0 |
| 51 | 20240624 | 182900 | 1633679080 | 15830 | 15830 | 15830 | 15830 | 0 |
| 52 | 20240624 | 182800 | 1633679080 | 15830 | 15830 | 15830 | 15830 | 0 |
| 53 | 20240624 | 182700 | 1633679080 | 15830 | 15830 | 15830 | 15830 | 0 |
| 54 | 20240624 | 182600 | 1633679080 | 15830 | 15830 | 15830 | 15830 | 0 |
| 55 | 20240624 | 182500 | 1633679080 | 15830 | 15830 | 15830 | 15830 | 0 |
| 56 | 20240624 | 182400 | 1633679080 | 15830 | 15830 | 15830 | 15830 | 0 |
| 57 | 20240624 | 182300 | 1633679080 | 15830 | 15830 | 15830 | 15830 | 0 |
| 58 | 20240624 | 182200 | 1633679080 | 15830 | 15830 | 15830 | 15830 | 0 |
| 59 | 20240624 | 182100 | 1633679080 | 15830 | 15830 | 15830 | 15830 | 0 |
| 60 | 20240624 | 182000 | 1633679080 | 15830 | 15830 | 15830 | 15830 | 0 |
| 61 | 20240624 | 181900 | 1633679080 | 15830 | 15830 | 15830 | 15830 | 0 |
| 62 | 20240624 | 181800 | 1633679080 | 15830 | 15830 | 15830 | 15830 | 1320 |
| 63 | 20240624 | 181700 | 1633679080 | 15830 | 15830 | 15830 | 15830 | 0 |
| 64 | 20240624 | 181600 | 1633679080 | 15830 | 15830 | 15830 | 15830 | 0 |
| 65 | 20240624 | 181500 | 1633679080 | 15830 | 15830 | 15830 | 15830 | 0 |
| 66 | 20240624 | 181400 | 1633679080 | 15830 | 15830 | 15830 | 15830 | 0 |
| 67 | 20240624 | 181300 | 1633679080 | 15830 | 15830 | 15830 | 15830 | 0 |
| 68 | 20240624 | 181200 | 1633679080 | 15830 | 15830 | 15830 | 15830 | 0 |
| 69 | 20240624 | 181100 | 1633679080 | 15830 | 15830 | 15830 | 15830 | 0 |
| 70 | 20240624 | 181000 | 1633679080 | 15830 | 15830 | 15830 | 15830 | 0 |
| 71 | 20240624 | 180900 | 1633679080 | 15830 | 15830 | 15830 | 15830 | 0 |
| 72 | 20240624 | 180800 | 1633679080 | 15830 | 15830 | 15830 | 15830 | 0 |
| 73 | 20240624 | 180700 | 1633679080 | 15830 | 15830 | 15830 | 15830 | 0 |
| 74 | 20240624 | 180600 | 1633679080 | 15830 | 15830 | 15830 | 15830 | 0 |
| 75 | 20240624 | 180500 | 1633679080 | 15830 | 15830 | 15830 | 15830 | 0 |
| 76 | 20240624 | 180400 | 1633679080 | 15830 | 15830 | 15830 | 15830 | 0 |
| 77 | 20240624 | 180300 | 1633679080 | 15830 | 15830 | 15830 | 15830 | 0 |
| 78 | 20240624 | 180200 | 1633679080 | 15830 | 15830 | 15830 | 15830 | 0 |
| 79 | 20240624 | 180100 | 1633679080 | 15830 | 15830 | 15830 | 15830 | 0 |
| 80 | 20240624 | 180000 | 1633679080 | 15830 | 15830 | 15830 | 15830 | 0 |
| 81 | 20240624 | 175900 | 1633679080 | 15830 | 15830 | 15830 | 15830 | 0 |
| 82 | 20240624 | 175800 | 1633679080 | 15830 | 15830 | 15830 | 15830 | 0 |
| 83 | 20240624 | 175700 | 1633679080 | 15830 | 15830 | 15830 | 15830 | 0 |
| 84 | 20240624 | 175600 | 1633679080 | 15830 | 15830 | 15830 | 15830 | 0 |
| 85 | 20240624 | 175500 | 1633679080 | 15830 | 15830 | 15830 | 15830 | 0 |
| 86 | 20240624 | 175400 | 1633679080 | 15830 | 15830 | 15830 | 15830 | 0 |
| 87 | 20240624 | 175300 | 1633679080 | 15830 | 15830 | 15830 | 15830 | 0 |
| 88 | 20240624 | 175200 | 1633679080 | 15830 | 15830 | 15830 | 15830 | 0 |
| 89 | 20240624 | 175100 | 1633679080 | 15830 | 15830 | 15830 | 15830 | 0 |
| 90 | 20240624 | 175000 | 1633679080 | 15830 | 15830 | 15830 | 15830 | 0 |
| 91 | 20240624 | 174900 | 1633679080 | 15830 | 15830 | 15830 | 15830 | 0 |
| 92 | 20240624 | 174800 | 1633679080 | 15830 | 15830 | 15830 | 15830 | 1320 |
| 93 | 20240624 | 174700 | 1633679080 | 15830 | 15830 | 15830 | 15830 | 0 |
| 94 | 20240624 | 174600 | 1633679080 | 15830 | 15830 | 15830 | 15830 | 0 |
| 95 | 20240624 | 174500 | 1633679080 | 15830 | 15830 | 15830 | 15830 | 0 |
| 96 | 20240624 | 174400 | 1633679080 | 15830 | 15830 | 15830 | 15830 | 0 |
| 97 | 20240624 | 174300 | 1633679080 | 15830 | 15830 | 15830 | 15830 | 0 |
| 98 | 20240624 | 174200 | 1633679080 | 15830 | 15830 | 15830 | 15830 | 0 |
| 99 | 20240624 | 174100 | 1633679080 | 15830 | 15830 | 15830 | 15830 | 0 |
| 100 | 20240624 | 174000 | 1633679080 | 15830 | 15830 | 15830 | 15830 | 0 |
| 101 | 20240624 | 173900 | 1633679080 | 15830 | 15830 | 15830 | 15830 | 0 |
| 102 | 20240624 | 173800 | 1633679080 | 15830 | 15830 | 15830 | 15830 | 0 |
| 103 | 20240624 | 173700 | 1633679080 | 15830 | 15830 | 15830 | 15830 | 0 |
| 104 | 20240624 | 173600 | 1633679080 | 15830 | 15830 | 15830 | 15830 | 0 |
| 105 | 20240624 | 173500 | 1633679080 | 15830 | 15830 | 15830 | 15830 | 0 |
| 106 | 20240624 | 173400 | 1633679080 | 15830 | 15830 | 15830 | 15830 | 0 |
| 107 | 20240624 | 173300 | 1633679080 | 15830 | 15830 | 15830 | 15830 | 0 |
| 108 | 20240624 | 173200 | 1633679080 | 15830 | 15830 | 15830 | 15830 | 0 |
| 109 | 20240624 | 173100 | 1633679080 | 15830 | 15830 | 15830 | 15830 | 0 |
| 110 | 20240624 | 173000 | 1633679080 | 15830 | 15830 | 15830 | 15830 | 0 |
| 111 | 20240624 | 172900 | 1633679080 | 15830 | 15830 | 15830 | 15830 | 0 |
| 112 | 20240624 | 172800 | 1633679080 | 15830 | 15830 | 15830 | 15830 | 0 |
| 113 | 20240624 | 172700 | 1633679080 | 15830 | 15830 | 15830 | 15830 | 0 |
| 114 | 20240624 | 172600 | 1633679080 | 15830 | 15830 | 15830 | 15830 | 0 |
| 115 | 20240624 | 172500 | 1633679080 | 15830 | 15830 | 15830 | 15830 | 0 |
| 116 | 20240624 | 172400 | 1633679080 | 15830 | 15830 | 15830 | 15830 | 0 |
| 117 | 20240624 | 172300 | 1633679080 | 15830 | 15830 | 15830 | 15830 | 0 |
| 118 | 20240624 | 172200 | 1633679080 | 15830 | 15830 | 15830 | 15830 | 0 |
| 119 | 20240624 | 172100 | 1633679080 | 15830 | 15830 | 15830 | 15830 | 0 |
| 120 | 20240624 | 172000 | 1633679080 | 15830 | 15830 | 15830 | 15830 | 0 |
| 121 | 20240624 | 171900 | 1633679080 | 15830 | 15830 | 15830 | 15830 | 0 |
| 122 | 20240624 | 171800 | 1633679080 | 15830 | 15830 | 15830 | 15830 | 1320 |
| 123 | 20240624 | 171700 | 1633679080 | 15830 | 15830 | 15830 | 15830 | 0 |
| 124 | 20240624 | 171600 | 1633679080 | 15830 | 15830 | 15830 | 15830 | 0 |
| 125 | 20240624 | 171500 | 1633679080 | 15830 | 15830 | 15830 | 15830 | 0 |
| 126 | 20240624 | 171400 | 1633679080 | 15830 | 15830 | 15830 | 15830 | 0 |
| 127 | 20240624 | 171300 | 1633679080 | 15830 | 15830 | 15830 | 15830 | 0 |
| 128 | 20240624 | 171200 | 1633679080 | 15830 | 15830 | 15830 | 15830 | 0 |
| 129 | 20240624 | 171100 | 1633679080 | 15830 | 15830 | 15830 | 15830 | 0 |
| 130 | 20240624 | 171000 | 1633679080 | 15830 | 15830 | 15830 | 15830 | 0 |
| 131 | 20240624 | 170900 | 1633679080 | 15830 | 15830 | 15830 | 15830 | 0 |
| 132 | 20240624 | 170800 | 1633679080 | 15830 | 15830 | 15830 | 15830 | 0 |
| 133 | 20240624 | 170700 | 1633679080 | 15830 | 15830 | 15830 | 15830 | 0 |
| 134 | 20240624 | 170600 | 1633679080 | 15830 | 15830 | 15830 | 15830 | 0 |
| 135 | 20240624 | 170500 | 1633679080 | 15830 | 15830 | 15830 | 15830 | 0 |
| 136 | 20240624 | 170400 | 1633679080 | 15830 | 15830 | 15830 | 15830 | 0 |
| 137 | 20240624 | 170300 | 1633679080 | 15830 | 15830 | 15830 | 15830 | 0 |
| 138 | 20240624 | 170200 | 1633679080 | 15830 | 15830 | 15830 | 15830 | 0 |
| 139 | 20240624 | 170100 | 1633679080 | 15830 | 15830 | 15830 | 15830 | 0 |
| 140 | 20240624 | 170000 | 1633679080 | 15830 | 15830 | 15830 | 15830 | 0 |
| 141 | 20240624 | 165900 | 1633679080 | 15830 | 15830 | 15830 | 15830 | 0 |
| 142 | 20240624 | 165800 | 1633679080 | 15830 | 15830 | 15830 | 15830 | 0 |
| 143 | 20240624 | 165700 | 1633679080 | 15830 | 15830 | 15830 | 15830 | 0 |
| 144 | 20240624 | 165600 | 1633679080 | 15830 | 15830 | 15830 | 15830 | 0 |
| 145 | 20240624 | 165500 | 1633679080 | 15830 | 15830 | 15830 | 15830 | 0 |
| 146 | 20240624 | 165400 | 1633679080 | 15830 | 15830 | 15830 | 15830 | 0 |
| 147 | 20240624 | 165300 | 1633679080 | 15830 | 15830 | 15830 | 15830 | 0 |
| 148 | 20240624 | 165200 | 1633679080 | 15830 | 15830 | 15830 | 15830 | 0 |
| 149 | 20240624 | 165100 | 1633679080 | 15830 | 15830 | 15830 | 15830 | 0 |
| 150 | 20240624 | 165000 | 1633679080 | 15830 | 15830 | 15830 | 15830 | 0 |
| 151 | 20240624 | 164900 | 1633679080 | 15830 | 15830 | 15830 | 15830 | 0 |
| 152 | 20240624 | 164800 | 1633679080 | 15830 | 15830 | 15830 | 15830 | 1320 |
| 153 | 20240624 | 164700 | 1633679080 | 15830 | 15830 | 15830 | 15830 | 0 |
| 154 | 20240624 | 164600 | 1633679080 | 15830 | 15830 | 15830 | 15830 | 0 |
| 155 | 20240624 | 164500 | 1633679080 | 15830 | 15830 | 15830 | 15830 | 0 |
| 156 | 20240624 | 164400 | 1633679080 | 15830 | 15830 | 15830 | 15830 | 0 |
| 157 | 20240624 | 164300 | 1633679080 | 15830 | 15830 | 15830 | 15830 | 0 |
| 158 | 20240624 | 164200 | 1633679080 | 15830 | 15830 | 15830 | 15830 | 0 |
| 159 | 20240624 | 164100 | 1633679080 | 15830 | 15830 | 15830 | 15830 | 0 |
| 160 | 20240624 | 164000 | 1633679080 | 15830 | 15830 | 15830 | 15830 | 0 |
| 161 | 20240624 | 163900 | 1633679080 | 15830 | 15830 | 15830 | 15830 | 0 |
| 162 | 20240624 | 163800 | 1633679080 | 15830 | 15830 | 15830 | 15830 | 0 |
| 163 | 20240624 | 163700 | 1633679080 | 15830 | 15830 | 15830 | 15830 | 0 |
| 164 | 20240624 | 163600 | 1633679080 | 15830 | 15830 | 15830 | 15830 | 0 |
| 165 | 20240624 | 163500 | 1633679080 | 15830 | 15830 | 15830 | 15830 | 0 |
| 166 | 20240624 | 163400 | 1633679080 | 15830 | 15830 | 15830 | 15830 | 0 |
| 167 | 20240624 | 163300 | 1633679080 | 15830 | 15830 | 15830 | 15830 | 0 |
| 168 | 20240624 | 163200 | 1633679080 | 15830 | 15830 | 15830 | 15830 | 0 |
| 169 | 20240624 | 163100 | 1633679080 | 15830 | 15830 | 15830 | 15830 | 0 |
| 170 | 20240624 | 163000 | 1633679080 | 15830 | 15830 | 15830 | 15830 | 0 |
| 171 | 20240624 | 162900 | 1633679080 | 15830 | 15830 | 15830 | 15830 | 0 |
| 172 | 20240624 | 162800 | 1633679080 | 15830 | 15830 | 15830 | 15830 | 0 |
| 173 | 20240624 | 162700 | 1633679080 | 15830 | 15830 | 15830 | 15830 | 0 |
| 174 | 20240624 | 162600 | 1633679080 | 15830 | 15830 | 15830 | 15830 | 0 |
| 175 | 20240624 | 162500 | 1633679080 | 15830 | 15830 | 15830 | 15830 | 0 |
| 176 | 20240624 | 162400 | 1633679080 | 15830 | 15830 | 15830 | 15830 | 0 |
| 177 | 20240624 | 162300 | 1633679080 | 15830 | 15830 | 15830 | 15830 | 0 |
| 178 | 20240624 | 162200 | 1633679080 | 15830 | 15830 | 15830 | 15830 | 0 |
| 179 | 20240624 | 162100 | 1633679080 | 15830 | 15830 | 15830 | 15830 | 0 |
| 180 | 20240624 | 162000 | 1633679080 | 15830 | 15830 | 15830 | 15830 | 0 |
| 181 | 20240624 | 161900 | 1633679080 | 15830 | 15830 | 15830 | 15830 | 0 |
| 182 | 20240624 | 161800 | 1633679080 | 15830 | 15830 | 15830 | 15830 | 1320 |
| 183 | 20240624 | 161700 | 1633679080 | 15830 | 15830 | 15830 | 15830 | 0 |
| 184 | 20240624 | 161600 | 1633679080 | 15830 | 15830 | 15830 | 15830 | 0 |
| 185 | 20240624 | 161500 | 1633679080 | 15830 | 15830 | 15830 | 15830 | 0 |
| 186 | 20240624 | 161400 | 1633679080 | 15830 | 15830 | 15830 | 15830 | 0 |
| 187 | 20240624 | 161300 | 1633679080 | 15830 | 15830 | 15830 | 15830 | 0 |
| 188 | 20240624 | 161200 | 1633679080 | 15830 | 15830 | 15830 | 15830 | 0 |
| 189 | 20240624 | 161100 | 1633679080 | 15830 | 15830 | 15830 | 15830 | 0 |
| 190 | 20240624 | 161000 | 1633679080 | 15830 | 15830 | 15830 | 15830 | 0 |
| 191 | 20240624 | 160900 | 1633679080 | 15830 | 15830 | 15830 | 15830 | 0 |
| 192 | 20240624 | 160800 | 1633679080 | 15830 | 15830 | 15830 | 15830 | 0 |
| 193 | 20240624 | 160700 | 1633679080 | 15830 | 15830 | 15830 | 15830 | 0 |
| 194 | 20240624 | 160600 | 1633679080 | 15830 | 15830 | 15830 | 15830 | 0 |
| 195 | 20240624 | 160500 | 1633679080 | 15830 | 15830 | 15830 | 15830 | 0 |
| 196 | 20240624 | 160400 | 1633679080 | 15830 | 15830 | 15830 | 15830 | 0 |
| 197 | 20240624 | 160300 | 1633679080 | 15830 | 15830 | 15830 | 15830 | 0 |
| 198 | 20240624 | 160200 | 1633679080 | 15830 | 15830 | 15830 | 15830 | 0 |
| 199 | 20240624 | 160100 | 1633679080 | 15830 | 15830 | 15830 | 15830 | 0 |
| 200 | 20240624 | 160000 | 1633679080 | 15830 | 15830 | 15830 | 15830 | 0 |
| 201 | 20240624 | 155900 | 1633679080 | 15830 | 15830 | 15830 | 15830 | 0 |
| 202 | 20240624 | 155800 | 1633679080 | 15830 | 15830 | 15830 | 15830 | 0 |
| 203 | 20240624 | 155700 | 1633679080 | 15830 | 15830 | 15830 | 15830 | 0 |
| 204 | 20240624 | 155600 | 1633679080 | 15830 | 15830 | 15830 | 15830 | 0 |
| 205 | 20240624 | 155500 | 1633679080 | 15830 | 15830 | 15830 | 15830 | 0 |
| 206 | 20240624 | 155400 | 1633679080 | 15830 | 15830 | 15830 | 15830 | 0 |
| 207 | 20240624 | 155300 | 1633679080 | 15830 | 15830 | 15830 | 15830 | 0 |
| 208 | 20240624 | 155200 | 1633679080 | 15830 | 15830 | 15830 | 15830 | 0 |
| 209 | 20240624 | 155100 | 1633679080 | 15830 | 15830 | 15830 | 15830 | 0 |
| 210 | 20240624 | 155000 | 1633679080 | 15830 | 15830 | 15830 | 15830 | 0 |
| 211 | 20240624 | 154900 | 1633679080 | 15830 | 15830 | 15830 | 15830 | 0 |
| 212 | 20240624 | 154800 | 1633679080 | 15830 | 15830 | 15830 | 15830 | 1320 |
| 213 | 20240624 | 154700 | 1633679080 | 15830 | 15830 | 15830 | 15830 | 0 |
| 214 | 20240624 | 154600 | 1633679080 | 15830 | 15830 | 15830 | 15830 | 0 |
| 215 | 20240624 | 154500 | 1633679080 | 15830 | 15830 | 15830 | 15830 | 0 |
| 216 | 20240624 | 154400 | 1633679080 | 15830 | 15830 | 15830 | 15830 | 0 |
| 217 | 20240624 | 154300 | 1633679080 | 15830 | 15830 | 15830 | 15830 | 0 |
| 218 | 20240624 | 154200 | 1633679080 | 15830 | 15830 | 15830 | 15830 | 0 |
| 219 | 20240624 | 154100 | 1633679080 | 15830 | 15830 | 15830 | 15830 | 0 |
| 220 | 20240624 | 154000 | 1633679080 | 15830 | 15830 | 15830 | 15830 | 0 |
| 221 | 20240624 | 153900 | 1633679080 | 15830 | 15830 | 15830 | 15830 | 0 |
| 222 | 20240624 | 153800 | 1633679080 | 15830 | 15830 | 15830 | 15830 | 0 |
| 223 | 20240624 | 153700 | 1633679080 | 15830 | 15830 | 15830 | 15830 | 0 |
| 224 | 20240624 | 153600 | 1633679080 | 15830 | 15830 | 15830 | 15830 | 0 |
| 225 | 20240624 | 153500 | 1633679080 | 15830 | 15830 | 15830 | 15830 | 0 |
| 226 | 20240624 | 153400 | 1633679080 | 15830 | 15830 | 15830 | 15830 | 0 |
| 227 | 20240624 | 153300 | 1633679080 | 15830 | 15830 | 15830 | 15830 | 0 |
| 228 | 20240624 | 153200 | 1633679080 | 15830 | 15830 | 15830 | 15830 | 0 |
| 229 | 20240624 | 153100 | 1633679080 | 15830 | 15830 | 15830 | 15830 | 0 |
| 230 | 20240624 | 153000 | 1633679080 | 15830 | 15830 | 15830 | 15830 | 1320 |
| 231 | 20240624 | 152900 | 1612783480 | 15780 | 15780 | 15780 | 15780 | 0 |
| 232 | 20240624 | 152800 | 1612783480 | 15780 | 15780 | 15780 | 15780 | 0 |
| 233 | 20240624 | 152700 | 1612783480 | 15780 | 15780 | 15780 | 15780 | 0 |
| 234 | 20240624 | 152600 | 1612783480 | 15780 | 15780 | 15780 | 15780 | 0 |
| 235 | 20240624 | 152500 | 1612783480 | 15780 | 15780 | 15780 | 15780 | 0 |
| 236 | 20240624 | 152400 | 1612783480 | 15780 | 15780 | 15780 | 15780 | 0 |
| 237 | 20240624 | 152300 | 1612783480 | 15780 | 15780 | 15780 | 15780 | 0 |
| 238 | 20240624 | 152200 | 1612783480 | 15780 | 15780 | 15780 | 15780 | 0 |
| 239 | 20240624 | 152100 | 1612783480 | 15780 | 15780 | 15780 | 15780 | 0 |
| 240 | 20240624 | 152000 | 1612783480 | 15780 | 15780 | 15780 | 15780 | 0 |
| 241 | 20240624 | 151900 | 1612783480 | 15780 | 15780 | 15780 | 15760 | 77 |
| 242 | 20240624 | 151800 | 1611569040 | 15770 | 15790 | 15790 | 15770 | 123 |
| 243 | 20240624 | 151700 | 1609627700 | 15800 | 15830 | 15830 | 15800 | 703 |
| 244 | 20240624 | 151600 | 1598505090 | 15840 | 15850 | 15850 | 15830 | 134 |
| 245 | 20240624 | 151500 | 1596382640 | 15850 | 15850 | 15850 | 15850 | 43 |
| 246 | 20240624 | 151400 | 1595701090 | 15850 | 15840 | 15850 | 15840 | 2 |
| 247 | 20240624 | 151300 | 1595669400 | 15850 | 15850 | 15850 | 15850 | 1 |
| 248 | 20240624 | 151200 | 1595653550 | 15840 | 15840 | 15850 | 15840 | 153 |
| 249 | 20240624 | 151100 | 1593229760 | 15840 | 15840 | 15850 | 15840 | 98 |
| 250 | 20240624 | 151000 | 1591677120 | 15850 | 15860 | 15860 | 15830 | 4 |
| 251 | 20240624 | 150900 | 1591613730 | 15860 | 15850 | 15860 | 15850 | 64 |
| 252 | 20240624 | 150800 | 1590598880 | 15860 | 15860 | 15860 | 15860 | 0 |
| 253 | 20240624 | 150700 | 1590598880 | 15860 | 15850 | 15860 | 15820 | 254 |
| 254 | 20240624 | 150600 | 1586573020 | 15850 | 15850 | 15850 | 15800 | 21 |
| 255 | 20240624 | 150500 | 1586241020 | 15860 | 15860 | 15860 | 15860 | 1 |
| 256 | 20240624 | 150400 | 1586225160 | 15850 | 15770 | 15850 | 15770 | 68 |
| 257 | 20240624 | 150300 | 1585148720 | 15850 | 15790 | 15850 | 15780 | 275 |
| 258 | 20240624 | 150200 | 1580807030 | 15800 | 15800 | 15800 | 15800 | 33 |
| 259 | 20240624 | 150100 | 1580285630 | 15800 | 15810 | 15810 | 15800 | 418 |
| 260 | 20240624 | 150000 | 1573681070 | 15820 | 15830 | 15830 | 15820 | 974 |
| 261 | 20240624 | 145900 | 1558272290 | 15840 | 15840 | 15840 | 15840 | 0 |
| 262 | 20240624 | 145800 | 1558272290 | 15840 | 15850 | 15850 | 15840 | 1005 |
| 263 | 20240624 | 145700 | 1542353040 | 15860 | 15850 | 15860 | 15810 | 788 |
| 264 | 20240624 | 145600 | 1529867400 | 15860 | 15830 | 15860 | 15830 | 68 |
| 265 | 20240624 | 145500 | 1528790290 | 15850 | 15850 | 15850 | 15850 | 0 |
| 266 | 20240624 | 145400 | 1528790290 | 15850 | 15840 | 15850 | 15840 | 33 |
| 267 | 20240624 | 145300 | 1528267560 | 15830 | 15840 | 15840 | 15830 | 156 |
| 268 | 20240624 | 145200 | 1525798050 | 15850 | 15850 | 15850 | 15850 | 0 |
| 269 | 20240624 | 145100 | 1525798050 | 15850 | 15850 | 15850 | 15850 | 50 |
| 270 | 20240624 | 145000 | 1525005550 | 15850 | 15870 | 15870 | 15850 | 205 |
| 271 | 20240624 | 144900 | 1521756220 | 15870 | 15790 | 15870 | 15790 | 963 |
| 272 | 20240624 | 144800 | 1506542150 | 15750 | 15750 | 15750 | 15750 | 2 |
| 273 | 20240624 | 144700 | 1506510650 | 15800 | 15880 | 15880 | 15800 | 747 |
| 274 | 20240624 | 144600 | 1494681140 | 15880 | 15830 | 15880 | 15830 | 524 |
| 275 | 20240624 | 144500 | 1486378870 | 15830 | 15790 | 15830 | 15790 | 427 |
| 276 | 20240624 | 144400 | 1479632240 | 15790 | 15780 | 15790 | 15780 | 101 |
| 277 | 20240624 | 144300 | 1478038450 | 15780 | 15710 | 15780 | 15710 | 1469 |
| 278 | 20240624 | 144200 | 1454923500 | 15710 | 15690 | 15710 | 15690 | 700 |
| 279 | 20240624 | 144100 | 1443932390 | 15680 | 15670 | 15680 | 15670 | 244 |
| 280 | 20240624 | 144000 | 1440107210 | 15670 | 15650 | 15670 | 15650 | 51 |
| 281 | 20240624 | 143900 | 1439308060 | 15650 | 15650 | 15650 | 15650 | 3 |
| 282 | 20240624 | 143800 | 1439261110 | 15670 | 15670 | 15670 | 15670 | 0 |
| 283 | 20240624 | 143700 | 1439261110 | 15670 | 15670 | 15670 | 15670 | 0 |
| 284 | 20240624 | 143600 | 1439261110 | 15670 | 15670 | 15670 | 15640 | 1095 |
| 285 | 20240624 | 143500 | 1422102550 | 15660 | 15650 | 15660 | 15650 | 30 |
| 286 | 20240624 | 143400 | 1421632900 | 15660 | 15630 | 15660 | 15630 | 5 |
| 287 | 20240624 | 143300 | 1421554720 | 15630 | 15630 | 15630 | 15630 | 2 |
| 288 | 20240624 | 143200 | 1421523460 | 15660 | 15660 | 15660 | 15660 | 0 |
| 289 | 20240624 | 143100 | 1421523460 | 15660 | 15660 | 15660 | 15660 | 1 |
| 290 | 20240624 | 143000 | 1421507800 | 15600 | 15660 | 15660 | 15600 | 700 |
| 291 | 20240624 | 142900 | 1410574370 | 15670 | 15640 | 15670 | 15640 | 614 |
| 292 | 20240624 | 142800 | 1400962170 | 15640 | 15640 | 15640 | 15640 | 0 |
| 293 | 20240624 | 142700 | 1400962170 | 15640 | 15640 | 15640 | 15640 | 0 |
| 294 | 20240624 | 142600 | 1400962170 | 15640 | 15600 | 15640 | 15600 | 205 |
| 295 | 20240624 | 142500 | 1397762620 | 15570 | 15600 | 15600 | 15570 | 57 |
| 296 | 20240624 | 142400 | 1396875000 | 15570 | 15570 | 15570 | 15570 | 40 |
| 297 | 20240624 | 142300 | 1396252200 | 15610 | 15610 | 15610 | 15610 | 0 |
| 298 | 20240624 | 142200 | 1396252200 | 15610 | 15570 | 15610 | 15560 | 1419 |
| 299 | 20240624 | 142100 | 1374112230 | 15570 | 15590 | 15610 | 15570 | 467 |
| 300 | 20240624 | 142000 | 1366837370 | 15590 | 15590 | 15590 | 15590 | 0 |
| 301 | 20240624 | 141900 | 1366837370 | 15590 | 15590 | 15590 | 15590 | 2 |
| 302 | 20240624 | 141800 | 1366806190 | 15580 | 15580 | 15580 | 15580 | 0 |
| 303 | 20240624 | 141700 | 1366806190 | 15580 | 15640 | 15640 | 15570 | 146 |
| 304 | 20240624 | 141600 | 1364530600 | 15640 | 15610 | 15640 | 15590 | 539 |
| 305 | 20240624 | 141500 | 1356122960 | 15610 | 15620 | 15620 | 15610 | 196 |
| 306 | 20240624 | 141400 | 1353062660 | 15620 | 15640 | 15650 | 15610 | 1031 |
| 307 | 20240624 | 141300 | 1336929140 | 15620 | 15620 | 15620 | 15620 | 35 |
| 308 | 20240624 | 141200 | 1336382440 | 15620 | 15620 | 15620 | 15620 | 0 |
| 309 | 20240624 | 141100 | 1336382440 | 15620 | 15630 | 15630 | 15620 | 54 |
| 310 | 20240624 | 141000 | 1335538440 | 15640 | 15640 | 15640 | 15640 | 0 |
| 311 | 20240624 | 140900 | 1335538440 | 15640 | 15640 | 15640 | 15640 | 6 |
| 312 | 20240624 | 140800 | 1335444600 | 15620 | 15620 | 15620 | 15620 | 0 |
| 313 | 20240624 | 140700 | 1335444600 | 15620 | 15620 | 15620 | 15620 | 92 |
| 314 | 20240624 | 140600 | 1334007560 | 15640 | 15640 | 15640 | 15640 | 17 |
| 315 | 20240624 | 140500 | 1333741680 | 15640 | 15640 | 15640 | 15640 | 0 |
| 316 | 20240624 | 140400 | 1333741680 | 15640 | 15640 | 15640 | 15640 | 3 |
| 317 | 20240624 | 140300 | 1333694760 | 15650 | 15650 | 15650 | 15650 | 0 |
| 318 | 20240624 | 140200 | 1333694760 | 15650 | 15650 | 15650 | 15650 | 15 |
| 319 | 20240624 | 140100 | 1333460010 | 15650 | 15650 | 15650 | 15650 | 1 |
| 320 | 20240624 | 140000 | 1333444360 | 15570 | 15650 | 15650 | 15570 | 5 |
| 321 | 20240624 | 135900 | 1333366270 | 15650 | 15650 | 15650 | 15650 | 0 |
| 322 | 20240624 | 135800 | 1333366270 | 15650 | 15600 | 15650 | 15590 | 33 |
| 323 | 20240624 | 135700 | 1332851730 | 15650 | 15590 | 15650 | 15590 | 79 |
| 324 | 20240624 | 135600 | 1331619280 | 15620 | 15630 | 15630 | 15620 | 59 |
| 325 | 20240624 | 135500 | 1330697690 | 15630 | 15620 | 15630 | 15620 | 44 |
| 326 | 20240624 | 135400 | 1330010390 | 15620 | 15610 | 15620 | 15610 | 30 |
| 327 | 20240624 | 135300 | 1329541800 | 15620 | 15620 | 15620 | 15620 | 0 |
| 328 | 20240624 | 135200 | 1329541800 | 15620 | 15620 | 15620 | 15620 | 0 |
| 329 | 20240624 | 135100 | 1329541800 | 15620 | 15620 | 15620 | 15620 | 10 |
| 330 | 20240624 | 135000 | 1329385600 | 15620 | 15570 | 15620 | 15570 | 2 |
| 331 | 20240624 | 134900 | 1329354410 | 15560 | 15560 | 15560 | 15560 | 2 |
| 332 | 20240624 | 134800 | 1329323290 | 15560 | 15580 | 15580 | 15560 | 208 |
| 333 | 20240624 | 134700 | 1326084990 | 15580 | 15580 | 15580 | 15580 | 24 |
| 334 | 20240624 | 134600 | 1325711070 | 15580 | 15580 | 15580 | 15580 | 0 |
| 335 | 20240624 | 134500 | 1325711070 | 15580 | 15580 | 15580 | 15580 | 2 |
| 336 | 20240624 | 134400 | 1325679910 | 15620 | 15620 | 15620 | 15620 | 3 |
| 337 | 20240624 | 134300 | 1325633050 | 15620 | 15620 | 15620 | 15620 | 1 |
| 338 | 20240624 | 134200 | 1325617430 | 15570 | 15610 | 15610 | 15570 | 100 |
| 339 | 20240624 | 134100 | 1324058200 | 15620 | 15610 | 15620 | 15610 | 31 |
| 340 | 20240624 | 134000 | 1323574010 | 15620 | 15620 | 15620 | 15620 | 1 |
| 341 | 20240624 | 133900 | 1323558390 | 15590 | 15590 | 15590 | 15590 | 0 |
| 342 | 20240624 | 133800 | 1323558390 | 15590 | 15620 | 15620 | 15590 | 3 |
| 343 | 20240624 | 133700 | 1323511590 | 15620 | 15620 | 15620 | 15620 | 1 |
| 344 | 20240624 | 133600 | 1323495970 | 15620 | 15560 | 15620 | 15550 | 154 |
| 345 | 20240624 | 133500 | 1321101180 | 15560 | 15600 | 15600 | 15550 | 467 |
| 346 | 20240624 | 133400 | 1313828280 | 15600 | 15590 | 15600 | 15590 | 68 |
| 347 | 20240624 | 133300 | 1312768150 | 15610 | 15610 | 15610 | 15610 | 1 |
| 348 | 20240624 | 133200 | 1312752540 | 15610 | 15610 | 15610 | 15610 | 3 |
| 349 | 20240624 | 133100 | 1312705710 | 15590 | 15590 | 15590 | 15590 | 2 |
| 350 | 20240624 | 133000 | 1312674530 | 15600 | 15610 | 15610 | 15600 | 56 |
| 351 | 20240624 | 132900 | 1311800920 | 15610 | 15610 | 15610 | 15610 | 2 |
| 352 | 20240624 | 132800 | 1311769700 | 15600 | 15600 | 15600 | 15600 | 103 |
| 353 | 20240624 | 132700 | 1310162900 | 15600 | 15620 | 15620 | 15600 | 60 |
| 354 | 20240624 | 132600 | 1309226840 | 15660 | 15660 | 15660 | 15660 | 0 |
| 355 | 20240624 | 132500 | 1309226840 | 15660 | 15660 | 15660 | 15660 | 0 |
| 356 | 20240624 | 132400 | 1309226840 | 15660 | 15580 | 15660 | 15580 | 103 |
| 357 | 20240624 | 132300 | 1307621860 | 15670 | 15600 | 15670 | 15580 | 51 |
| 358 | 20240624 | 132200 | 1306827170 | 15690 | 15690 | 15690 | 15690 | 1 |
| 359 | 20240624 | 132100 | 1306811480 | 15580 | 15620 | 15620 | 15580 | 43 |
| 360 | 20240624 | 132000 | 1306140570 | 15610 | 15610 | 15610 | 15610 | 20 |
| 361 | 20240624 | 131900 | 1305828370 | 15610 | 15620 | 15620 | 15610 | 46 |
| 362 | 20240624 | 131800 | 1305110280 | 15690 | 15690 | 15690 | 15690 | 0 |
| 363 | 20240624 | 131700 | 1305110280 | 15690 | 15610 | 15690 | 15600 | 652 |
| 364 | 20240624 | 131600 | 1294937600 | 15690 | 15620 | 15690 | 15620 | 35 |
| 365 | 20240624 | 131500 | 1294390760 | 15690 | 15650 | 15690 | 15600 | 5011 |
| 366 | 20240624 | 131400 | 1216081450 | 15650 | 15650 | 15650 | 15650 | 442 |
| 367 | 20240624 | 131300 | 1209164150 | 15650 | 15670 | 15670 | 15650 | 1212 |
| 368 | 20240624 | 131200 | 1190191950 | 15670 | 15670 | 15670 | 15670 | 0 |
| 369 | 20240624 | 131100 | 1190191950 | 15670 | 15670 | 15670 | 15670 | 722 |
| 370 | 20240624 | 131000 | 1178878210 | 15670 | 15690 | 15690 | 15670 | 523 |
| 371 | 20240624 | 130900 | 1170677830 | 15690 | 15690 | 15690 | 15690 | 1 |
| 372 | 20240624 | 130800 | 1170662140 | 15690 | 15690 | 15690 | 15690 | 0 |
| 373 | 20240624 | 130700 | 1170662140 | 15690 | 15690 | 15690 | 15690 | 3 |
| 374 | 20240624 | 130600 | 1170615070 | 15690 | 15680 | 15690 | 15680 | 128 |
| 375 | 20240624 | 130500 | 1168607990 | 15680 | 15690 | 15690 | 15680 | 117 |
| 376 | 20240624 | 130400 | 1166773260 | 15690 | 15700 | 15700 | 15690 | 151 |
| 377 | 20240624 | 130300 | 1164403450 | 15700 | 15690 | 15700 | 15690 | 277 |
| 378 | 20240624 | 130200 | 1160057300 | 15690 | 15690 | 15690 | 15690 | 22 |
| 379 | 20240624 | 130100 | 1159712120 | 15700 | 15700 | 15700 | 15690 | 204 |
| 380 | 20240624 | 130000 | 1156509620 | 15700 | 15710 | 15710 | 15700 | 43 |
| 381 | 20240624 | 125900 | 1155834200 | 15710 | 15710 | 15710 | 15710 | 33 |
| 382 | 20240624 | 125800 | 1155315770 | 15710 | 15710 | 15710 | 15710 | 40 |
| 383 | 20240624 | 125700 | 1154687370 | 15710 | 15710 | 15710 | 15710 | 1 |
| 384 | 20240624 | 125600 | 1154671660 | 15710 | 15710 | 15710 | 15710 | 0 |
| 385 | 20240624 | 125500 | 1154671660 | 15710 | 15710 | 15710 | 15710 | 3 |
| 386 | 20240624 | 125400 | 1154624530 | 15710 | 15710 | 15710 | 15710 | 3 |
| 387 | 20240624 | 125300 | 1154577400 | 15710 | 15690 | 15710 | 15690 | 3 |
| 388 | 20240624 | 125200 | 1154530310 | 15690 | 15710 | 15710 | 15690 | 119 |
| 389 | 20240624 | 125100 | 1152661640 | 15720 | 15720 | 15720 | 15720 | 34 |
| 390 | 20240624 | 125000 | 1152127160 | 15720 | 15720 | 15720 | 15720 | 47 |
| 391 | 20240624 | 124900 | 1151388320 | 15720 | 15730 | 15730 | 15720 | 48 |
| 392 | 20240624 | 124800 | 1150633730 | 15730 | 15730 | 15730 | 15730 | 1 |
| 393 | 20240624 | 124700 | 1150618000 | 15720 | 15730 | 15730 | 15720 | 22 |
| 394 | 20240624 | 124600 | 1150272150 | 15730 | 15730 | 15730 | 15730 | 3 |
| 395 | 20240624 | 124500 | 1150224960 | 15730 | 15730 | 15730 | 15730 | 32 |
| 396 | 20240624 | 124400 | 1149721600 | 15720 | 15720 | 15720 | 15720 | 1 |
| 397 | 20240624 | 124300 | 1149705880 | 15720 | 15720 | 15720 | 15720 | 23 |
| 398 | 20240624 | 124200 | 1149344320 | 15720 | 15720 | 15720 | 15720 | 30 |
| 399 | 20240624 | 124100 | 1148872720 | 15710 | 15710 | 15710 | 15710 | 1 |
| 400 | 20240624 | 124000 | 1148857010 | 15720 | 15720 | 15720 | 15720 | 32 |
| 401 | 20240624 | 123900 | 1148353970 | 15720 | 15720 | 15720 | 15720 | 0 |
| 402 | 20240624 | 123800 | 1148353970 | 15720 | 15720 | 15720 | 15720 | 0 |
| 403 | 20240624 | 123700 | 1148353970 | 15720 | 15720 | 15720 | 15720 | 321 |
| 404 | 20240624 | 123600 | 1143307850 | 15720 | 15720 | 15720 | 15720 | 50 |
| 405 | 20240624 | 123500 | 1142521850 | 15720 | 15720 | 15720 | 15720 | 0 |
| 406 | 20240624 | 123400 | 1142521850 | 15720 | 15710 | 15720 | 15710 | 8 |
| 407 | 20240624 | 123300 | 1142396140 | 15710 | 15710 | 15710 | 15710 | 0 |
| 408 | 20240624 | 123200 | 1142396140 | 15710 | 15720 | 15720 | 15710 | 46 |
| 409 | 20240624 | 123100 | 1141673450 | 15720 | 15720 | 15720 | 15720 | 0 |
| 410 | 20240624 | 123000 | 1141673450 | 15720 | 15720 | 15720 | 15720 | 20 |
| 411 | 20240624 | 122900 | 1141359050 | 15720 | 15710 | 15720 | 15710 | 284 |
| 412 | 20240624 | 122800 | 1136894610 | 15710 | 15720 | 15720 | 15710 | 70 |
| 413 | 20240624 | 122700 | 1135794890 | 15720 | 15720 | 15720 | 15720 | 28 |
| 414 | 20240624 | 122600 | 1135354730 | 15720 | 15710 | 15720 | 15710 | 8 |
| 415 | 20240624 | 122500 | 1135229020 | 15720 | 15720 | 15720 | 15720 | 3 |
| 416 | 20240624 | 122400 | 1135181860 | 15710 | 15710 | 15710 | 15710 | 18 |
| 417 | 20240624 | 122300 | 1134899080 | 15720 | 15720 | 15720 | 15720 | 0 |
| 418 | 20240624 | 122200 | 1134899080 | 15720 | 15720 | 15720 | 15720 | 35 |
| 419 | 20240624 | 122100 | 1134348880 | 15720 | 15720 | 15720 | 15710 | 514 |
| 420 | 20240624 | 122000 | 1126269230 | 15730 | 15720 | 15730 | 15720 | 28 |
| 421 | 20240624 | 121900 | 1125828800 | 15740 | 15740 | 15740 | 15740 | 1 |
| 422 | 20240624 | 121800 | 1125813060 | 15730 | 15730 | 15730 | 15730 | 73 |
| 423 | 20240624 | 121700 | 1124664770 | 15730 | 15730 | 15730 | 15730 | 1 |
| 424 | 20240624 | 121600 | 1124649040 | 15730 | 15730 | 15730 | 15730 | 0 |
| 425 | 20240624 | 121500 | 1124649040 | 15730 | 15730 | 15730 | 15730 | 1 |
| 426 | 20240624 | 121400 | 1124633310 | 15730 | 15730 | 15730 | 15730 | 1 |
| 427 | 20240624 | 121300 | 1124617580 | 15680 | 15730 | 15730 | 15680 | 613 |
| 428 | 20240624 | 121200 | 1114998620 | 15740 | 15730 | 15740 | 15730 | 132 |
| 429 | 20240624 | 121100 | 1112920980 | 15740 | 15740 | 15740 | 15740 | 3 |
| 430 | 20240624 | 121000 | 1112873760 | 15740 | 15740 | 15740 | 15740 | 321 |
| 431 | 20240624 | 120900 | 1107821220 | 15740 | 15740 | 15740 | 15740 | 1 |
| 432 | 20240624 | 120800 | 1107805480 | 15740 | 15740 | 15740 | 15740 | 3 |
| 433 | 20240624 | 120700 | 1107758260 | 15740 | 15740 | 15740 | 15740 | 30 |
| 434 | 20240624 | 120600 | 1107286060 | 15720 | 15720 | 15720 | 15720 | 10 |
| 435 | 20240624 | 120500 | 1107128860 | 15730 | 15730 | 15730 | 15730 | 31 |
| 436 | 20240624 | 120400 | 1106641230 | 15730 | 15730 | 15730 | 15730 | 4 |
| 437 | 20240624 | 120300 | 1106578310 | 15730 | 15730 | 15730 | 15730 | 4 |
| 438 | 20240624 | 120200 | 1106515390 | 15720 | 15720 | 15720 | 15720 | 0 |
| 439 | 20240624 | 120100 | 1106515390 | 15720 | 15730 | 15730 | 15720 | 494 |
| 440 | 20240624 | 120000 | 1098749670 | 15730 | 15730 | 15730 | 15730 | 18 |
| 441 | 20240624 | 115900 | 1098466530 | 15730 | 15730 | 15730 | 15730 | 11 |
| 442 | 20240624 | 115800 | 1098293500 | 15730 | 15740 | 15740 | 15730 | 2 |
| 443 | 20240624 | 115700 | 1098262030 | 15730 | 15730 | 15730 | 15730 | 2 |
| 444 | 20240624 | 115600 | 1098230570 | 15720 | 15720 | 15720 | 15720 | 532 |
| 445 | 20240624 | 115500 | 1089867530 | 15720 | 15720 | 15720 | 15720 | 215 |
| 446 | 20240624 | 115400 | 1086487730 | 15730 | 15720 | 15730 | 15720 | 23 |
| 447 | 20240624 | 115300 | 1086126140 | 15720 | 15720 | 15720 | 15720 | 1 |
| 448 | 20240624 | 115200 | 1086110420 | 15730 | 15740 | 15740 | 15730 | 803 |
| 449 | 20240624 | 115100 | 1073479220 | 15740 | 15730 | 15740 | 15730 | 30 |
| 450 | 20240624 | 115000 | 1073007300 | 15740 | 15770 | 15770 | 15740 | 503 |
| 451 | 20240624 | 114900 | 1065077990 | 15780 | 15780 | 15780 | 15780 | 107 |
| 452 | 20240624 | 114800 | 1063389530 | 15790 | 15790 | 15790 | 15790 | 13 |
| 453 | 20240624 | 114700 | 1063184260 | 15790 | 15790 | 15790 | 15790 | 0 |
| 454 | 20240624 | 114600 | 1063184260 | 15790 | 15790 | 15790 | 15790 | 32 |
| 455 | 20240624 | 114500 | 1062678980 | 15780 | 15790 | 15790 | 15780 | 249 |
| 456 | 20240624 | 114400 | 1058749560 | 15800 | 15800 | 15800 | 15800 | 73 |
| 457 | 20240624 | 114300 | 1057596160 | 15800 | 15780 | 15800 | 15780 | 74 |
| 458 | 20240624 | 114200 | 1056427490 | 15780 | 15780 | 15780 | 15780 | 0 |
| 459 | 20240624 | 114100 | 1056427490 | 15780 | 15780 | 15780 | 15780 | 27 |
| 460 | 20240624 | 114000 | 1056001430 | 15790 | 15790 | 15790 | 15790 | 0 |
| 461 | 20240624 | 113900 | 1056001430 | 15790 | 15790 | 15790 | 15790 | 28 |
| 462 | 20240624 | 113800 | 1055559310 | 15780 | 15780 | 15780 | 15780 | 10 |
| 463 | 20240624 | 113700 | 1055401510 | 15780 | 15780 | 15780 | 15780 | 133 |
| 464 | 20240624 | 113600 | 1053302770 | 15760 | 15750 | 15760 | 15750 | 13 |
| 465 | 20240624 | 113500 | 1053097900 | 15740 | 15740 | 15740 | 15740 | 1 |
| 466 | 20240624 | 113400 | 1053082160 | 15760 | 15760 | 15760 | 15760 | 28 |
| 467 | 20240624 | 113300 | 1052640880 | 15720 | 15720 | 15720 | 15720 | 0 |
| 468 | 20240624 | 113200 | 1052640880 | 15720 | 15720 | 15720 | 15720 | 0 |
| 469 | 20240624 | 113100 | 1052640880 | 15720 | 15720 | 15720 | 15720 | 10 |
| 470 | 20240624 | 113000 | 1052483680 | 15730 | 15730 | 15730 | 15730 | 101 |
| 471 | 20240624 | 112900 | 1050894950 | 15730 | 15730 | 15730 | 15730 | 35 |
| 472 | 20240624 | 112800 | 1050344400 | 15730 | 15740 | 15740 | 15730 | 128 |
| 473 | 20240624 | 112700 | 1048329700 | 15730 | 15730 | 15730 | 15730 | 0 |
| 474 | 20240624 | 112600 | 1048329700 | 15730 | 15750 | 15750 | 15730 | 59 |
| 475 | 20240624 | 112500 | 1047400520 | 15740 | 15740 | 15740 | 15740 | 0 |
| 476 | 20240624 | 112400 | 1047400520 | 15740 | 15740 | 15740 | 15740 | 3 |
| 477 | 20240624 | 112300 | 1047353300 | 15740 | 15740 | 15740 | 15740 | 0 |
| 478 | 20240624 | 112200 | 1047353300 | 15740 | 15760 | 15760 | 15730 | 97 |
| 479 | 20240624 | 112100 | 1045825920 | 15750 | 15750 | 15750 | 15750 | 0 |
| 480 | 20240624 | 112000 | 1045825920 | 15750 | 15750 | 15750 | 15750 | 0 |
| 481 | 20240624 | 111900 | 1045825920 | 15750 | 15750 | 15750 | 15750 | 2 |
| 482 | 20240624 | 111800 | 1045794420 | 15740 | 15740 | 15740 | 15740 | 82 |
| 483 | 20240624 | 111700 | 1044503740 | 15790 | 15780 | 15790 | 15780 | 36 |
| 484 | 20240624 | 111600 | 1043935410 | 15790 | 15790 | 15790 | 15790 | 12 |
| 485 | 20240624 | 111500 | 1043745930 | 15800 | 15720 | 15800 | 15720 | 30 |
| 486 | 20240624 | 111400 | 1043272210 | 15720 | 15780 | 15780 | 15720 | 24 |
| 487 | 20240624 | 111300 | 1042893550 | 15710 | 15710 | 15710 | 15710 | 2 |
| 488 | 20240624 | 111200 | 1042862130 | 15700 | 15700 | 15700 | 15700 | 0 |
| 489 | 20240624 | 111100 | 1042862130 | 15700 | 15700 | 15700 | 15700 | 0 |
| 490 | 20240624 | 111000 | 1042862130 | 15700 | 15700 | 15700 | 15700 | 58 |
| 491 | 20240624 | 110900 | 1041951530 | 15700 | 15700 | 15700 | 15700 | 25 |
| 492 | 20240624 | 110800 | 1041559030 | 15700 | 15710 | 15710 | 15700 | 83 |
| 493 | 20240624 | 110700 | 1040255300 | 15700 | 15700 | 15700 | 15700 | 1 |
| 494 | 20240624 | 110600 | 1040239600 | 15700 | 15800 | 15800 | 15700 | 267 |
| 495 | 20240624 | 110500 | 1036046280 | 15800 | 15800 | 15800 | 15800 | 0 |
| 496 | 20240624 | 110400 | 1036046280 | 15800 | 15800 | 15800 | 15800 | 14 |
| 497 | 20240624 | 110300 | 1035825080 | 15700 | 15700 | 15700 | 15700 | 565 |
| 498 | 20240624 | 110200 | 1026954580 | 15700 | 15720 | 15720 | 15700 | 1438 |
| 499 | 20240624 | 110100 | 1004370460 | 15730 | 15740 | 15740 | 15730 | 1042 |
| 500 | 20240624 | 110000 | 987979380 | 15730 | 15760 | 15760 | 15730 | 1100 |
| 501 | 20240624 | 105900 | 970665840 | 15750 | 15740 | 15750 | 15740 | 2 |
| 502 | 20240624 | 105800 | 970634350 | 15740 | 15740 | 15740 | 15740 | 63 |
| 503 | 20240624 | 105700 | 969642730 | 15750 | 15740 | 15750 | 15740 | 400 |
| 504 | 20240624 | 105600 | 963342740 | 15750 | 15740 | 15750 | 15730 | 51 |
| 505 | 20240624 | 105500 | 962540190 | 15750 | 15750 | 15750 | 15750 | 5 |
| 506 | 20240624 | 105400 | 962461440 | 15750 | 15750 | 15750 | 15750 | 1 |
| 507 | 20240624 | 105300 | 962445690 | 15730 | 15730 | 15730 | 15730 | 104 |
| 508 | 20240624 | 105200 | 960809770 | 15700 | 15700 | 15700 | 15700 | 0 |
| 509 | 20240624 | 105100 | 960809770 | 15700 | 15770 | 15770 | 15700 | 2310 |
| 510 | 20240624 | 105000 | 924458110 | 15770 | 15780 | 15790 | 15770 | 1227 |
| 511 | 20240624 | 104900 | 905105960 | 15780 | 15780 | 15780 | 15780 | 0 |
| 512 | 20240624 | 104800 | 905105960 | 15780 | 15790 | 15790 | 15780 | 343 |
| 513 | 20240624 | 104700 | 899690420 | 15780 | 15850 | 15850 | 15780 | 4182 |
| 514 | 20240624 | 104600 | 833511030 | 15860 | 15860 | 15860 | 15860 | 0 |
| 515 | 20240624 | 104500 | 833511030 | 15860 | 15870 | 15870 | 15860 | 288 |
| 516 | 20240624 | 104400 | 828943320 | 15890 | 15900 | 15900 | 15890 | 54 |
| 517 | 20240624 | 104300 | 828085190 | 15900 | 15900 | 15900 | 15900 | 7 |
| 518 | 20240624 | 104200 | 827973890 | 15860 | 15860 | 15860 | 15860 | 0 |
| 519 | 20240624 | 104100 | 827973890 | 15860 | 15860 | 15860 | 15860 | 0 |
| 520 | 20240624 | 104000 | 827973890 | 15860 | 15860 | 15860 | 15860 | 0 |
| 521 | 20240624 | 103900 | 827973890 | 15860 | 15860 | 15860 | 15860 | 0 |
| 522 | 20240624 | 103800 | 827973890 | 15860 | 15890 | 15890 | 15860 | 429 |
| 523 | 20240624 | 103700 | 821157110 | 15890 | 15890 | 15890 | 15880 | 610 |
| 524 | 20240624 | 103600 | 811464660 | 15910 | 15910 | 15910 | 15910 | 28 |
| 525 | 20240624 | 103500 | 811019180 | 15890 | 15890 | 15890 | 15860 | 290 |
| 526 | 20240624 | 103400 | 806411110 | 15850 | 15850 | 15850 | 15850 | 0 |
| 527 | 20240624 | 103300 | 806411110 | 15850 | 15850 | 15850 | 15850 | 0 |
| 528 | 20240624 | 103200 | 806411110 | 15850 | 15850 | 15850 | 15850 | 100 |
| 529 | 20240624 | 103100 | 804826110 | 15890 | 15890 | 15890 | 15890 | 0 |
| 530 | 20240624 | 103000 | 804826110 | 15890 | 15890 | 15890 | 15850 | 443 |
| 531 | 20240624 | 102900 | 797804040 | 15930 | 15930 | 15930 | 15930 | 0 |
| 532 | 20240624 | 102800 | 797804040 | 15930 | 15930 | 15930 | 15930 | 33 |
| 533 | 20240624 | 102700 | 797278350 | 15850 | 15850 | 15850 | 15850 | 0 |
| 534 | 20240624 | 102600 | 797278350 | 15850 | 15860 | 15860 | 15850 | 100 |
| 535 | 20240624 | 102500 | 795692440 | 15870 | 15870 | 15870 | 15870 | 0 |
| 536 | 20240624 | 102400 | 795692440 | 15870 | 15910 | 15910 | 15860 | 992 |
| 537 | 20240624 | 102300 | 779947660 | 15950 | 15950 | 15950 | 15950 | 1 |
| 538 | 20240624 | 102200 | 779931710 | 15950 | 15950 | 15950 | 15950 | 1000 |
| 539 | 20240624 | 102100 | 763981710 | 15940 | 15940 | 16020 | 15940 | 638 |
| 540 | 20240624 | 102000 | 753806130 | 16030 | 15970 | 16030 | 15950 | 620 |
| 541 | 20240624 | 101900 | 743906350 | 15960 | 16030 | 16030 | 15960 | 263 |
| 542 | 20240624 | 101800 | 739704460 | 16030 | 16030 | 16030 | 15960 | 641 |
| 543 | 20240624 | 101700 | 729434270 | 16030 | 16000 | 16030 | 16000 | 859 |
| 544 | 20240624 | 101600 | 715688320 | 16000 | 15960 | 16000 | 15960 | 46 |
| 545 | 20240624 | 101500 | 714954000 | 16000 | 15990 | 16000 | 15990 | 72 |
| 546 | 20240624 | 101400 | 713802360 | 15990 | 15990 | 15990 | 15990 | 3 |
| 547 | 20240624 | 101300 | 713754390 | 15990 | 15950 | 15990 | 15950 | 29 |
| 548 | 20240624 | 101200 | 713290720 | 15960 | 15940 | 16000 | 15940 | 117 |
| 549 | 20240624 | 101100 | 711422180 | 15940 | 16000 | 16000 | 15940 | 139 |
| 550 | 20240624 | 101000 | 709202440 | 15980 | 15940 | 16000 | 15940 | 147 |
| 551 | 20240624 | 100900 | 706853300 | 15910 | 15980 | 16000 | 15910 | 738 |
| 552 | 20240624 | 100800 | 695055280 | 15990 | 15980 | 15990 | 15980 | 256 |
| 553 | 20240624 | 100700 | 690963630 | 15910 | 15910 | 15910 | 15910 | 100 |
| 554 | 20240624 | 100600 | 689372630 | 16010 | 16020 | 16020 | 15910 | 18 |
| 555 | 20240624 | 100500 | 689084750 | 16030 | 16000 | 16030 | 16000 | 655 |
| 556 | 20240624 | 100400 | 678592840 | 16000 | 16000 | 16000 | 16000 | 292 |
| 557 | 20240624 | 100300 | 673920840 | 16000 | 16000 | 16030 | 16000 | 1117 |
| 558 | 20240624 | 100200 | 656039990 | 16000 | 15960 | 16000 | 15960 | 571 |
| 559 | 20240624 | 100100 | 646924330 | 15960 | 15900 | 15960 | 15900 | 300 |
| 560 | 20240624 | 100000 | 642150910 | 15900 | 15900 | 15900 | 15890 | 47 |
| 561 | 20240624 | 095900 | 641403760 | 15890 | 15890 | 15890 | 15890 | 360 |
| 562 | 20240624 | 095800 | 635683360 | 15880 | 15880 | 15880 | 15880 | 51 |
| 563 | 20240624 | 095700 | 634873480 | 15890 | 15890 | 15890 | 15870 | 203 |
| 564 | 20240624 | 095600 | 631647830 | 15870 | 15870 | 15870 | 15870 | 0 |
| 565 | 20240624 | 095500 | 631647830 | 15870 | 15890 | 15890 | 15870 | 78 |
| 566 | 20240624 | 095400 | 630409710 | 15890 | 15890 | 15890 | 15890 | 4 |
| 567 | 20240624 | 095300 | 630346150 | 15890 | 15890 | 15890 | 15890 | 81 |
| 568 | 20240624 | 095200 | 629059060 | 15860 | 15860 | 15860 | 15860 | 278 |
| 569 | 20240624 | 095100 | 624649980 | 15860 | 15860 | 15860 | 15860 | 105 |
| 570 | 20240624 | 095000 | 622984680 | 15860 | 15870 | 15870 | 15860 | 161 |
| 571 | 20240624 | 094900 | 620430290 | 15870 | 15870 | 15870 | 15870 | 445 |
| 572 | 20240624 | 094800 | 613368140 | 15870 | 15870 | 15870 | 15870 | 3 |
| 573 | 20240624 | 094700 | 613320530 | 15870 | 15900 | 15900 | 15870 | 84 |
| 574 | 20240624 | 094600 | 611985100 | 15900 | 15960 | 15960 | 15900 | 1119 |
| 575 | 20240624 | 094500 | 594153110 | 15960 | 15980 | 15980 | 15960 | 61 |
| 576 | 20240624 | 094400 | 593179530 | 15960 | 16000 | 16000 | 15960 | 310 |
| 577 | 20240624 | 094300 | 588229980 | 16000 | 16010 | 16010 | 15960 | 177 |
| 578 | 20240624 | 094200 | 585403590 | 16010 | 16000 | 16010 | 16000 | 259 |
| 579 | 20240624 | 094100 | 581259560 | 15960 | 15960 | 16000 | 15950 | 457 |
| 580 | 20240624 | 094000 | 573965010 | 16000 | 15990 | 16000 | 15990 | 325 |
| 581 | 20240624 | 093900 | 568766930 | 15990 | 15990 | 15990 | 15990 | 34 |
| 582 | 20240624 | 093800 | 568223270 | 15990 | 15920 | 15990 | 15920 | 181 |
| 583 | 20240624 | 093700 | 565340530 | 15920 | 15920 | 15920 | 15920 | 32 |
| 584 | 20240624 | 093600 | 564831090 | 15920 | 15920 | 15920 | 15920 | 12 |
| 585 | 20240624 | 093500 | 564640050 | 15920 | 15920 | 15920 | 15920 | 3 |
| 586 | 20240624 | 093400 | 564592290 | 15920 | 15920 | 15920 | 15920 | 6 |
| 587 | 20240624 | 093300 | 564496770 | 15860 | 15860 | 15860 | 15860 | 21 |
| 588 | 20240624 | 093200 | 564163710 | 15850 | 15850 | 15850 | 15850 | 5 |
| 589 | 20240624 | 093100 | 564084460 | 15910 | 15850 | 15910 | 15850 | 1166 |
| 590 | 20240624 | 093000 | 545602700 | 15820 | 15850 | 15850 | 15820 | 1023 |
| 591 | 20240624 | 092900 | 529391630 | 15850 | 15860 | 15860 | 15850 | 175 |
| 592 | 20240624 | 092800 | 526616550 | 15850 | 15850 | 15850 | 15850 | 92 |
| 593 | 20240624 | 092700 | 525158350 | 15900 | 15930 | 15930 | 15900 | 298 |
| 594 | 20240624 | 092600 | 520413120 | 15990 | 16000 | 16000 | 15990 | 15 |
| 595 | 20240624 | 092500 | 520173210 | 16000 | 16010 | 16010 | 16000 | 142 |
| 596 | 20240624 | 092400 | 517901150 | 16010 | 16000 | 16010 | 15980 | 71 |
| 597 | 20240624 | 092300 | 516766270 | 16000 | 16000 | 16000 | 16000 | 420 |
| 598 | 20240624 | 092200 | 510046270 | 16000 | 15900 | 16000 | 15900 | 506 |
| 599 | 20240624 | 092100 | 501950370 | 16010 | 15960 | 16010 | 15900 | 683 |
| 600 | 20240624 | 092000 | 491071460 | 16020 | 15970 | 16030 | 15960 | 1217 |
| 601 | 20240624 | 091900 | 471600370 | 16030 | 16040 | 16040 | 16020 | 1516 |
| 602 | 20240624 | 091800 | 447301020 | 16040 | 15950 | 16040 | 15950 | 3809 |
| 603 | 20240624 | 091700 | 386342310 | 16040 | 15960 | 16050 | 15950 | 2510 |
| 604 | 20240624 | 091600 | 346146900 | 15980 | 15970 | 16000 | 15960 | 3038 |
| 605 | 20240624 | 091500 | 297576760 | 15960 | 15950 | 15980 | 15950 | 946 |
| 606 | 20240624 | 091400 | 282468730 | 15950 | 15870 | 15950 | 15830 | 2535 |
| 607 | 20240624 | 091300 | 242192990 | 15870 | 15890 | 15890 | 15820 | 459 |
| 608 | 20240624 | 091200 | 234914140 | 15890 | 15880 | 15900 | 15870 | 503 |
| 609 | 20240624 | 091100 | 226920360 | 15880 | 15900 | 15900 | 15880 | 2099 |
| 610 | 20240624 | 091000 | 193553840 | 15900 | 15890 | 15900 | 15880 | 1026 |
| 611 | 20240624 | 090900 | 177246080 | 15880 | 15830 | 15880 | 15830 | 753 |
| 612 | 20240624 | 090800 | 165297870 | 15830 | 15780 | 15840 | 15780 | 264 |
| 613 | 20240624 | 090700 | 161125490 | 15790 | 15790 | 15830 | 15780 | 158 |
| 614 | 20240624 | 090600 | 158631350 | 15790 | 15820 | 15840 | 15790 | 1772 |
| 615 | 20240624 | 090500 | 130567830 | 15760 | 15830 | 15840 | 15760 | 582 |
| 616 | 20240624 | 090400 | 121379720 | 15830 | 15730 | 15840 | 15730 | 616 |
| 617 | 20240624 | 090300 | 111627180 | 15720 | 15700 | 15720 | 15700 | 2137 |
| 618 | 20240624 | 090200 | 78039890 | 15710 | 15650 | 15710 | 15650 | 20 |
| 619 | 20240624 | 090100 | 77725750 | 15710 | 15720 | 15720 | 15650 | 114 |
| 620 | 20240624 | 090000 | 75934780 | 15720 | 15730 | 15730 | 15640 | 4833 |