33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240607 | 190400 | 37312157000 | 14940 | 14940 | 14940 | 14940 | 8390 |
| 3 | 20240607 | 190300 | 37312157000 | 14940 | 14940 | 14940 | 14940 | 0 |
| 4 | 20240607 | 190200 | 37312157000 | 14940 | 14940 | 14940 | 14940 | 0 |
| 5 | 20240607 | 190100 | 37312157000 | 14940 | 14940 | 14940 | 14940 | 0 |
| 6 | 20240607 | 190000 | 37312157000 | 14940 | 14940 | 14940 | 14940 | 0 |
| 7 | 20240607 | 185900 | 37312157000 | 14940 | 14940 | 14940 | 14940 | 0 |
| 8 | 20240607 | 185800 | 37312157000 | 14940 | 14940 | 14940 | 14940 | 0 |
| 9 | 20240607 | 185700 | 37312157000 | 14940 | 14940 | 14940 | 14940 | 0 |
| 10 | 20240607 | 185600 | 37312157000 | 14940 | 14940 | 14940 | 14940 | 0 |
| 11 | 20240607 | 185500 | 37312157000 | 14940 | 14940 | 14940 | 14940 | 0 |
| 12 | 20240607 | 185400 | 37312157000 | 14940 | 14940 | 14940 | 14940 | 0 |
| 13 | 20240607 | 185300 | 37312157000 | 14940 | 14940 | 14940 | 14940 | 0 |
| 14 | 20240607 | 185200 | 37312157000 | 14940 | 14940 | 14940 | 14940 | 0 |
| 15 | 20240607 | 185100 | 37312157000 | 14940 | 14940 | 14940 | 14940 | 0 |
| 16 | 20240607 | 185000 | 37312157000 | 14940 | 14940 | 14940 | 14940 | 0 |
| 17 | 20240607 | 184900 | 37312157000 | 14940 | 14940 | 14940 | 14940 | 0 |
| 18 | 20240607 | 184800 | 37312157000 | 14940 | 14940 | 14940 | 14940 | 0 |
| 19 | 20240607 | 184700 | 37312157000 | 14940 | 14940 | 14940 | 14940 | 0 |
| 20 | 20240607 | 184600 | 37312157000 | 14940 | 14940 | 14940 | 14940 | 0 |
| 21 | 20240607 | 184500 | 37312157000 | 14940 | 14940 | 14940 | 14940 | 0 |
| 22 | 20240607 | 184400 | 37312157000 | 14940 | 14940 | 14940 | 14940 | 0 |
| 23 | 20240607 | 184300 | 37312157000 | 14940 | 14940 | 14940 | 14940 | 0 |
| 24 | 20240607 | 184200 | 37312157000 | 14940 | 14940 | 14940 | 14940 | 0 |
| 25 | 20240607 | 184100 | 37312157000 | 14940 | 14940 | 14940 | 14940 | 0 |
| 26 | 20240607 | 184000 | 37312157000 | 14940 | 14940 | 14940 | 14940 | 0 |
| 27 | 20240607 | 183900 | 37312157000 | 14940 | 14940 | 14940 | 14940 | 0 |
| 28 | 20240607 | 183800 | 37312157000 | 14940 | 14940 | 14940 | 14940 | 0 |
| 29 | 20240607 | 183700 | 37312157000 | 14940 | 14940 | 14940 | 14940 | 0 |
| 30 | 20240607 | 183600 | 37312157000 | 14940 | 14940 | 14940 | 14940 | 0 |
| 31 | 20240607 | 183500 | 37312157000 | 14940 | 14940 | 14940 | 14940 | 0 |
| 32 | 20240607 | 183400 | 37312157000 | 14940 | 14940 | 14940 | 14940 | 8390 |
| 33 | 20240607 | 183300 | 37312157000 | 14940 | 14940 | 14940 | 14940 | 0 |
| 34 | 20240607 | 183200 | 37312157000 | 14940 | 14940 | 14940 | 14940 | 0 |
| 35 | 20240607 | 183100 | 37312157000 | 14940 | 14940 | 14940 | 14940 | 0 |
| 36 | 20240607 | 183000 | 37312157000 | 14940 | 14940 | 14940 | 14940 | 0 |
| 37 | 20240607 | 182900 | 37312157000 | 14940 | 14940 | 14940 | 14940 | 0 |
| 38 | 20240607 | 182800 | 37312157000 | 14940 | 14940 | 14940 | 14940 | 0 |
| 39 | 20240607 | 182700 | 37312157000 | 14940 | 14940 | 14940 | 14940 | 0 |
| 40 | 20240607 | 182600 | 37312157000 | 14940 | 14940 | 14940 | 14940 | 0 |
| 41 | 20240607 | 182500 | 37312157000 | 14940 | 14940 | 14940 | 14940 | 0 |
| 42 | 20240607 | 182400 | 37312157000 | 14940 | 14940 | 14940 | 14940 | 0 |
| 43 | 20240607 | 182300 | 37312157000 | 14940 | 14940 | 14940 | 14940 | 0 |
| 44 | 20240607 | 182200 | 37312157000 | 14940 | 14940 | 14940 | 14940 | 0 |
| 45 | 20240607 | 182100 | 37312157000 | 14940 | 14940 | 14940 | 14940 | 0 |
| 46 | 20240607 | 182000 | 37312157000 | 14940 | 14940 | 14940 | 14940 | 0 |
| 47 | 20240607 | 181900 | 37312157000 | 14940 | 14940 | 14940 | 14940 | 0 |
| 48 | 20240607 | 181800 | 37312157000 | 14940 | 14940 | 14940 | 14940 | 0 |
| 49 | 20240607 | 181700 | 37312157000 | 14940 | 14940 | 14940 | 14940 | 0 |
| 50 | 20240607 | 181600 | 37312157000 | 14940 | 14940 | 14940 | 14940 | 0 |
| 51 | 20240607 | 181500 | 37312157000 | 14940 | 14940 | 14940 | 14940 | 0 |
| 52 | 20240607 | 181400 | 37312157000 | 14940 | 14940 | 14940 | 14940 | 0 |
| 53 | 20240607 | 181300 | 37312157000 | 14940 | 14940 | 14940 | 14940 | 0 |
| 54 | 20240607 | 181200 | 37312157000 | 14940 | 14940 | 14940 | 14940 | 0 |
| 55 | 20240607 | 181100 | 37312157000 | 14940 | 14940 | 14940 | 14940 | 0 |
| 56 | 20240607 | 181000 | 37312157000 | 14940 | 14940 | 14940 | 14940 | 0 |
| 57 | 20240607 | 180900 | 37312157000 | 14940 | 14940 | 14940 | 14940 | 0 |
| 58 | 20240607 | 180800 | 37312157000 | 14940 | 14940 | 14940 | 14940 | 0 |
| 59 | 20240607 | 180700 | 37312157000 | 14940 | 14940 | 14940 | 14940 | 0 |
| 60 | 20240607 | 180600 | 37312157000 | 14940 | 14940 | 14940 | 14940 | 0 |
| 61 | 20240607 | 180500 | 37312157000 | 14940 | 14940 | 14940 | 14940 | 0 |
| 62 | 20240607 | 180400 | 37312157000 | 14940 | 14940 | 14940 | 14940 | 8390 |
| 63 | 20240607 | 180300 | 37312157000 | 14940 | 14940 | 14940 | 14940 | 0 |
| 64 | 20240607 | 180200 | 37312157000 | 14940 | 14940 | 14940 | 14940 | 0 |
| 65 | 20240607 | 180100 | 37312157000 | 14940 | 14940 | 14940 | 14940 | 0 |
| 66 | 20240607 | 180000 | 37312157000 | 14940 | 14940 | 14940 | 14940 | 0 |
| 67 | 20240607 | 175900 | 37312157000 | 14940 | 14940 | 14940 | 14940 | 0 |
| 68 | 20240607 | 175800 | 37312157000 | 14940 | 14940 | 14940 | 14940 | 0 |
| 69 | 20240607 | 175700 | 37312157000 | 14940 | 14940 | 14940 | 14940 | 0 |
| 70 | 20240607 | 175600 | 37312157000 | 14940 | 14940 | 14940 | 14940 | 0 |
| 71 | 20240607 | 175500 | 37312157000 | 14940 | 14940 | 14940 | 14940 | 0 |
| 72 | 20240607 | 175400 | 37312157000 | 14940 | 14940 | 14940 | 14940 | 0 |
| 73 | 20240607 | 175300 | 37312157000 | 14940 | 14940 | 14940 | 14940 | 0 |
| 74 | 20240607 | 175200 | 37312157000 | 14940 | 14940 | 14940 | 14940 | 0 |
| 75 | 20240607 | 175100 | 37312157000 | 14940 | 14940 | 14940 | 14940 | 0 |
| 76 | 20240607 | 175000 | 37312157000 | 14940 | 14940 | 14940 | 14940 | 0 |
| 77 | 20240607 | 174900 | 37312157000 | 14940 | 14940 | 14940 | 14940 | 0 |
| 78 | 20240607 | 174800 | 37312157000 | 14940 | 14940 | 14940 | 14940 | 0 |
| 79 | 20240607 | 174700 | 37312157000 | 14940 | 14940 | 14940 | 14940 | 0 |
| 80 | 20240607 | 174600 | 37312157000 | 14940 | 14940 | 14940 | 14940 | 0 |
| 81 | 20240607 | 174500 | 37312157000 | 14940 | 14940 | 14940 | 14940 | 0 |
| 82 | 20240607 | 174400 | 37312157000 | 14940 | 14940 | 14940 | 14940 | 0 |
| 83 | 20240607 | 174300 | 37312157000 | 14940 | 14940 | 14940 | 14940 | 0 |
| 84 | 20240607 | 174200 | 37312157000 | 14940 | 14940 | 14940 | 14940 | 0 |
| 85 | 20240607 | 174100 | 37312157000 | 14940 | 14940 | 14940 | 14940 | 0 |
| 86 | 20240607 | 174000 | 37312157000 | 14940 | 14940 | 14940 | 14940 | 0 |
| 87 | 20240607 | 173900 | 37312157000 | 14940 | 14940 | 14940 | 14940 | 0 |
| 88 | 20240607 | 173800 | 37312157000 | 14940 | 14940 | 14940 | 14940 | 0 |
| 89 | 20240607 | 173700 | 37312157000 | 14940 | 14940 | 14940 | 14940 | 0 |
| 90 | 20240607 | 173600 | 37312157000 | 14940 | 14940 | 14940 | 14940 | 0 |
| 91 | 20240607 | 173500 | 37312157000 | 14940 | 14940 | 14940 | 14940 | 0 |
| 92 | 20240607 | 173400 | 37312157000 | 14940 | 14940 | 14940 | 14940 | 8390 |
| 93 | 20240607 | 173300 | 37312157000 | 14940 | 14940 | 14940 | 14940 | 0 |
| 94 | 20240607 | 173200 | 37312157000 | 14940 | 14940 | 14940 | 14940 | 0 |
| 95 | 20240607 | 173100 | 37312157000 | 14940 | 14940 | 14940 | 14940 | 0 |
| 96 | 20240607 | 173000 | 37312157000 | 14940 | 14940 | 14940 | 14940 | 0 |
| 97 | 20240607 | 172900 | 37312157000 | 14940 | 14940 | 14940 | 14940 | 0 |
| 98 | 20240607 | 172800 | 37312157000 | 14940 | 14940 | 14940 | 14940 | 0 |
| 99 | 20240607 | 172700 | 37312157000 | 14940 | 14940 | 14940 | 14940 | 0 |
| 100 | 20240607 | 172600 | 37312157000 | 14940 | 14940 | 14940 | 14940 | 0 |
| 101 | 20240607 | 172500 | 37312157000 | 14940 | 14940 | 14940 | 14940 | 0 |
| 102 | 20240607 | 172400 | 37312157000 | 14940 | 14940 | 14940 | 14940 | 0 |
| 103 | 20240607 | 172300 | 37312157000 | 14940 | 14940 | 14940 | 14940 | 0 |
| 104 | 20240607 | 172200 | 37312157000 | 14940 | 14940 | 14940 | 14940 | 0 |
| 105 | 20240607 | 172100 | 37312157000 | 14940 | 14940 | 14940 | 14940 | 0 |
| 106 | 20240607 | 172000 | 37312157000 | 14940 | 14940 | 14940 | 14940 | 0 |
| 107 | 20240607 | 171900 | 37312157000 | 14940 | 14940 | 14940 | 14940 | 0 |
| 108 | 20240607 | 171800 | 37312157000 | 14940 | 14940 | 14940 | 14940 | 0 |
| 109 | 20240607 | 171700 | 37312157000 | 14940 | 14940 | 14940 | 14940 | 0 |
| 110 | 20240607 | 171600 | 37312157000 | 14940 | 14940 | 14940 | 14940 | 0 |
| 111 | 20240607 | 171500 | 37312157000 | 14940 | 14940 | 14940 | 14940 | 0 |
| 112 | 20240607 | 171400 | 37312157000 | 14940 | 14940 | 14940 | 14940 | 0 |
| 113 | 20240607 | 171300 | 37312157000 | 14940 | 14940 | 14940 | 14940 | 0 |
| 114 | 20240607 | 171200 | 37312157000 | 14940 | 14940 | 14940 | 14940 | 0 |
| 115 | 20240607 | 171100 | 37312157000 | 14940 | 14940 | 14940 | 14940 | 0 |
| 116 | 20240607 | 171000 | 37312157000 | 14940 | 14940 | 14940 | 14940 | 0 |
| 117 | 20240607 | 170900 | 37312157000 | 14940 | 14940 | 14940 | 14940 | 0 |
| 118 | 20240607 | 170800 | 37312157000 | 14940 | 14940 | 14940 | 14940 | 0 |
| 119 | 20240607 | 170700 | 37312157000 | 14940 | 14940 | 14940 | 14940 | 0 |
| 120 | 20240607 | 170600 | 37312157000 | 14940 | 14940 | 14940 | 14940 | 0 |
| 121 | 20240607 | 170500 | 37312157000 | 14940 | 14940 | 14940 | 14940 | 0 |
| 122 | 20240607 | 170400 | 37312157000 | 14940 | 14940 | 14940 | 14940 | 8390 |
| 123 | 20240607 | 170300 | 37312157000 | 14940 | 14940 | 14940 | 14940 | 0 |
| 124 | 20240607 | 170200 | 37312157000 | 14940 | 14940 | 14940 | 14940 | 0 |
| 125 | 20240607 | 170100 | 37312157000 | 14940 | 14940 | 14940 | 14940 | 0 |
| 126 | 20240607 | 170000 | 37312157000 | 14940 | 14940 | 14940 | 14940 | 0 |
| 127 | 20240607 | 165900 | 37312157000 | 14940 | 14940 | 14940 | 14940 | 0 |
| 128 | 20240607 | 165800 | 37312157000 | 14940 | 14940 | 14940 | 14940 | 0 |
| 129 | 20240607 | 165700 | 37312157000 | 14940 | 14940 | 14940 | 14940 | 0 |
| 130 | 20240607 | 165600 | 37312157000 | 14940 | 14940 | 14940 | 14940 | 0 |
| 131 | 20240607 | 165500 | 37312157000 | 14940 | 14940 | 14940 | 14940 | 0 |
| 132 | 20240607 | 165400 | 37312157000 | 14940 | 14940 | 14940 | 14940 | 0 |
| 133 | 20240607 | 165300 | 37312157000 | 14940 | 14940 | 14940 | 14940 | 0 |
| 134 | 20240607 | 165200 | 37312157000 | 14940 | 14940 | 14940 | 14940 | 0 |
| 135 | 20240607 | 165100 | 37312157000 | 14940 | 14940 | 14940 | 14940 | 0 |
| 136 | 20240607 | 165000 | 37312157000 | 14940 | 14940 | 14940 | 14940 | 0 |
| 137 | 20240607 | 164900 | 37312157000 | 14940 | 14940 | 14940 | 14940 | 0 |
| 138 | 20240607 | 164800 | 37312157000 | 14940 | 14940 | 14940 | 14940 | 0 |
| 139 | 20240607 | 164700 | 37312157000 | 14940 | 14940 | 14940 | 14940 | 0 |
| 140 | 20240607 | 164600 | 37312157000 | 14940 | 14940 | 14940 | 14940 | 0 |
| 141 | 20240607 | 164500 | 37312157000 | 14940 | 14940 | 14940 | 14940 | 0 |
| 142 | 20240607 | 164400 | 37312157000 | 14940 | 14940 | 14940 | 14940 | 0 |
| 143 | 20240607 | 164300 | 37312157000 | 14940 | 14940 | 14940 | 14940 | 0 |
| 144 | 20240607 | 164200 | 37312157000 | 14940 | 14940 | 14940 | 14940 | 0 |
| 145 | 20240607 | 164100 | 37312157000 | 14940 | 14940 | 14940 | 14940 | 0 |
| 146 | 20240607 | 164000 | 37312157000 | 14940 | 14940 | 14940 | 14940 | 0 |
| 147 | 20240607 | 163900 | 37312157000 | 14940 | 14940 | 14940 | 14940 | 0 |
| 148 | 20240607 | 163800 | 37312157000 | 14940 | 14940 | 14940 | 14940 | 0 |
| 149 | 20240607 | 163700 | 37312157000 | 14940 | 14940 | 14940 | 14940 | 0 |
| 150 | 20240607 | 163600 | 37312157000 | 14940 | 14940 | 14940 | 14940 | 0 |
| 151 | 20240607 | 163500 | 37312157000 | 14940 | 14940 | 14940 | 14940 | 0 |
| 152 | 20240607 | 163400 | 37312157000 | 14940 | 14940 | 14940 | 14940 | 8390 |
| 153 | 20240607 | 163300 | 37312157000 | 14940 | 14940 | 14940 | 14940 | 0 |
| 154 | 20240607 | 163200 | 37312157000 | 14940 | 14940 | 14940 | 14940 | 0 |
| 155 | 20240607 | 163100 | 37312157000 | 14940 | 14940 | 14940 | 14940 | 0 |
| 156 | 20240607 | 163000 | 37312157000 | 14940 | 14940 | 14940 | 14940 | 0 |
| 157 | 20240607 | 162900 | 37312157000 | 14940 | 14940 | 14940 | 14940 | 0 |
| 158 | 20240607 | 162800 | 37312157000 | 14940 | 14940 | 14940 | 14940 | 0 |
| 159 | 20240607 | 162700 | 37312157000 | 14940 | 14940 | 14940 | 14940 | 0 |
| 160 | 20240607 | 162600 | 37312157000 | 14940 | 14940 | 14940 | 14940 | 0 |
| 161 | 20240607 | 162500 | 37312157000 | 14940 | 14940 | 14940 | 14940 | 0 |
| 162 | 20240607 | 162400 | 37312157000 | 14940 | 14940 | 14940 | 14940 | 0 |
| 163 | 20240607 | 162300 | 37312157000 | 14940 | 14940 | 14940 | 14940 | 0 |
| 164 | 20240607 | 162200 | 37312157000 | 14940 | 14940 | 14940 | 14940 | 0 |
| 165 | 20240607 | 162100 | 37312157000 | 14940 | 14940 | 14940 | 14940 | 0 |
| 166 | 20240607 | 162000 | 37312157000 | 14940 | 14940 | 14940 | 14940 | 0 |
| 167 | 20240607 | 161900 | 37312157000 | 14940 | 14940 | 14940 | 14940 | 0 |
| 168 | 20240607 | 161800 | 37312157000 | 14940 | 14940 | 14940 | 14940 | 0 |
| 169 | 20240607 | 161700 | 37312157000 | 14940 | 14940 | 14940 | 14940 | 0 |
| 170 | 20240607 | 161600 | 37312157000 | 14940 | 14940 | 14940 | 14940 | 0 |
| 171 | 20240607 | 161500 | 37312157000 | 14940 | 14940 | 14940 | 14940 | 0 |
| 172 | 20240607 | 161400 | 37312157000 | 14940 | 14940 | 14940 | 14940 | 0 |
| 173 | 20240607 | 161300 | 37312157000 | 14940 | 14940 | 14940 | 14940 | 0 |
| 174 | 20240607 | 161200 | 37312157000 | 14940 | 14940 | 14940 | 14940 | 0 |
| 175 | 20240607 | 161100 | 37312157000 | 14940 | 14940 | 14940 | 14940 | 0 |
| 176 | 20240607 | 161000 | 37312157000 | 14940 | 14940 | 14940 | 14940 | 0 |
| 177 | 20240607 | 160900 | 37312157000 | 14940 | 14940 | 14940 | 14940 | 0 |
| 178 | 20240607 | 160800 | 37312157000 | 14940 | 14940 | 14940 | 14940 | 0 |
| 179 | 20240607 | 160700 | 37312157000 | 14940 | 14940 | 14940 | 14940 | 0 |
| 180 | 20240607 | 160600 | 37312157000 | 14940 | 14940 | 14940 | 14940 | 0 |
| 181 | 20240607 | 160500 | 37312157000 | 14940 | 14940 | 14940 | 14940 | 0 |
| 182 | 20240607 | 160400 | 37312157000 | 14940 | 14940 | 14940 | 14940 | 8390 |
| 183 | 20240607 | 160300 | 37312157000 | 14940 | 14940 | 14940 | 14940 | 0 |
| 184 | 20240607 | 160200 | 37312157000 | 14940 | 14940 | 14940 | 14940 | 0 |
| 185 | 20240607 | 160100 | 37312157000 | 14940 | 14940 | 14940 | 14940 | 0 |
| 186 | 20240607 | 160000 | 37312157000 | 14940 | 14940 | 14940 | 14940 | 0 |
| 187 | 20240607 | 155900 | 37312157000 | 14940 | 14940 | 14940 | 14940 | 0 |
| 188 | 20240607 | 155800 | 37312157000 | 14940 | 14940 | 14940 | 14940 | 0 |
| 189 | 20240607 | 155700 | 37312157000 | 14940 | 14940 | 14940 | 14940 | 0 |
| 190 | 20240607 | 155600 | 37312157000 | 14940 | 14940 | 14940 | 14940 | 0 |
| 191 | 20240607 | 155500 | 37312157000 | 14940 | 14940 | 14940 | 14940 | 0 |
| 192 | 20240607 | 155400 | 37312157000 | 14940 | 14940 | 14940 | 14940 | 0 |
| 193 | 20240607 | 155300 | 37312157000 | 14940 | 14940 | 14940 | 14940 | 0 |
| 194 | 20240607 | 155200 | 37312157000 | 14940 | 14940 | 14940 | 14940 | 0 |
| 195 | 20240607 | 155100 | 37312157000 | 14940 | 14940 | 14940 | 14940 | 0 |
| 196 | 20240607 | 155000 | 37312157000 | 14940 | 14940 | 14940 | 14940 | 0 |
| 197 | 20240607 | 154900 | 37312157000 | 14940 | 14940 | 14940 | 14940 | 0 |
| 198 | 20240607 | 154800 | 37312157000 | 14940 | 14940 | 14940 | 14940 | 0 |
| 199 | 20240607 | 154700 | 37312157000 | 14940 | 14940 | 14940 | 14940 | 0 |
| 200 | 20240607 | 154600 | 37312157000 | 14940 | 14940 | 14940 | 14940 | 0 |
| 201 | 20240607 | 154500 | 37312157000 | 14940 | 14940 | 14940 | 14940 | 0 |
| 202 | 20240607 | 154400 | 37312157000 | 14940 | 14940 | 14940 | 14940 | 0 |
| 203 | 20240607 | 154300 | 37312157000 | 14940 | 14940 | 14940 | 14940 | 0 |
| 204 | 20240607 | 154200 | 37312157000 | 14940 | 14940 | 14940 | 14940 | 0 |
| 205 | 20240607 | 154100 | 37312157000 | 14940 | 14940 | 14940 | 14940 | 0 |
| 206 | 20240607 | 154000 | 37312157000 | 14940 | 14940 | 14940 | 14940 | 0 |
| 207 | 20240607 | 153900 | 37312157000 | 14940 | 14940 | 14940 | 14940 | 0 |
| 208 | 20240607 | 153800 | 37312157000 | 14940 | 14940 | 14940 | 14940 | 0 |
| 209 | 20240607 | 153700 | 37312157000 | 14940 | 14940 | 14940 | 14940 | 0 |
| 210 | 20240607 | 153600 | 37312157000 | 14940 | 14940 | 14940 | 14940 | 0 |
| 211 | 20240607 | 153500 | 37312157000 | 14940 | 14940 | 14940 | 14940 | 0 |
| 212 | 20240607 | 153400 | 37312157000 | 14940 | 14940 | 14940 | 14940 | 8390 |
| 213 | 20240607 | 153300 | 37312157000 | 14940 | 14940 | 14940 | 14940 | 0 |
| 214 | 20240607 | 153200 | 37312157000 | 14940 | 14940 | 14940 | 14940 | 0 |
| 215 | 20240607 | 153100 | 37312157000 | 14940 | 14940 | 14940 | 14940 | 0 |
| 216 | 20240607 | 153000 | 37312157000 | 14940 | 14940 | 14940 | 14940 | 8390 |
| 217 | 20240607 | 152900 | 37186810400 | 14940 | 14940 | 14940 | 14940 | 0 |
| 218 | 20240607 | 152800 | 37186810400 | 14940 | 14940 | 14940 | 14940 | 0 |
| 219 | 20240607 | 152700 | 37186810400 | 14940 | 14940 | 14940 | 14940 | 0 |
| 220 | 20240607 | 152600 | 37186810400 | 14940 | 14940 | 14940 | 14940 | 0 |
| 221 | 20240607 | 152500 | 37186810400 | 14940 | 14940 | 14940 | 14940 | 0 |
| 222 | 20240607 | 152400 | 37186810400 | 14940 | 14940 | 14940 | 14940 | 0 |
| 223 | 20240607 | 152300 | 37186810400 | 14940 | 14940 | 14940 | 14940 | 0 |
| 224 | 20240607 | 152200 | 37186810400 | 14940 | 14940 | 14940 | 14940 | 0 |
| 225 | 20240607 | 152100 | 37186810400 | 14940 | 14940 | 14940 | 14940 | 0 |
| 226 | 20240607 | 152000 | 37186810400 | 14940 | 14940 | 14940 | 14940 | 0 |
| 227 | 20240607 | 151900 | 37186810400 | 14940 | 14940 | 14960 | 14940 | 2525 |
| 228 | 20240607 | 151800 | 37149060170 | 14950 | 14950 | 14970 | 14950 | 2286 |
| 229 | 20240607 | 151700 | 37114874820 | 14960 | 14920 | 14960 | 14920 | 3423 |
| 230 | 20240607 | 151600 | 37063737150 | 14930 | 14920 | 14940 | 14920 | 733 |
| 231 | 20240607 | 151500 | 37052790830 | 14930 | 14940 | 14970 | 14920 | 2271 |
| 232 | 20240607 | 151400 | 37018858140 | 14950 | 14960 | 14960 | 14910 | 1475 |
| 233 | 20240607 | 151300 | 36996823430 | 14960 | 14970 | 15000 | 14910 | 1263 |
| 234 | 20240607 | 151200 | 36977914690 | 14980 | 14860 | 14980 | 14830 | 4032 |
| 235 | 20240607 | 151100 | 36917895990 | 14860 | 14900 | 14900 | 14800 | 10431 |
| 236 | 20240607 | 151000 | 36763101200 | 14900 | 14930 | 14930 | 14900 | 2606 |
| 237 | 20240607 | 150900 | 36724239120 | 14930 | 14980 | 14980 | 14920 | 1513 |
| 238 | 20240607 | 150800 | 36701649350 | 14990 | 15040 | 15040 | 14900 | 5030 |
| 239 | 20240607 | 150700 | 36626345880 | 15040 | 15050 | 15050 | 15030 | 1034 |
| 240 | 20240607 | 150600 | 36610796170 | 15050 | 15040 | 15050 | 15030 | 661 |
| 241 | 20240607 | 150500 | 36600854780 | 15040 | 15020 | 15060 | 15020 | 1639 |
| 242 | 20240607 | 150400 | 36576202160 | 15020 | 15020 | 15030 | 15000 | 788 |
| 243 | 20240607 | 150300 | 36564366730 | 15000 | 15020 | 15020 | 15000 | 2495 |
| 244 | 20240607 | 150200 | 36526924080 | 15020 | 15030 | 15040 | 15020 | 763 |
| 245 | 20240607 | 150100 | 36515456170 | 15030 | 15030 | 15040 | 15020 | 440 |
| 246 | 20240607 | 150000 | 36508843410 | 15030 | 15050 | 15050 | 15020 | 1088 |
| 247 | 20240607 | 145900 | 36492481850 | 15050 | 15020 | 15080 | 15020 | 6300 |
| 248 | 20240607 | 145800 | 36397694680 | 15020 | 14980 | 15020 | 14980 | 2608 |
| 249 | 20240607 | 145700 | 36358581800 | 14980 | 14990 | 14990 | 14980 | 963 |
| 250 | 20240607 | 145600 | 36344151330 | 15000 | 14940 | 15000 | 14940 | 2253 |
| 251 | 20240607 | 145500 | 36310428030 | 14940 | 14930 | 14940 | 14930 | 506 |
| 252 | 20240607 | 145400 | 36302870290 | 14930 | 14950 | 14950 | 14930 | 689 |
| 253 | 20240607 | 145300 | 36292575920 | 14940 | 14950 | 14950 | 14940 | 179 |
| 254 | 20240607 | 145200 | 36289899890 | 14940 | 14940 | 14950 | 14940 | 317 |
| 255 | 20240607 | 145100 | 36285163310 | 14940 | 14930 | 14940 | 14930 | 1409 |
| 256 | 20240607 | 145000 | 36264120460 | 14930 | 14940 | 14940 | 14930 | 84 |
| 257 | 20240607 | 144900 | 36262865800 | 14940 | 14930 | 14940 | 14930 | 85 |
| 258 | 20240607 | 144800 | 36261596240 | 14930 | 14930 | 14950 | 14930 | 974 |
| 259 | 20240607 | 144700 | 36247051110 | 14910 | 14920 | 14930 | 14910 | 1049 |
| 260 | 20240607 | 144600 | 36231395900 | 14920 | 14910 | 14920 | 14900 | 3564 |
| 261 | 20240607 | 144500 | 36178285540 | 14920 | 14950 | 14950 | 14900 | 4523 |
| 262 | 20240607 | 144400 | 36110819980 | 14940 | 14920 | 14950 | 14920 | 324 |
| 263 | 20240607 | 144300 | 36105977700 | 14930 | 14910 | 14930 | 14910 | 351 |
| 264 | 20240607 | 144200 | 36100741840 | 14900 | 14950 | 14960 | 14900 | 4256 |
| 265 | 20240607 | 144100 | 36037217810 | 14950 | 14960 | 14970 | 14950 | 580 |
| 266 | 20240607 | 144000 | 36028541410 | 14950 | 14920 | 14950 | 14920 | 1290 |
| 267 | 20240607 | 143900 | 36009279240 | 14920 | 14920 | 14930 | 14920 | 339 |
| 268 | 20240607 | 143800 | 36004221220 | 14920 | 14960 | 14960 | 14920 | 972 |
| 269 | 20240607 | 143700 | 35989707910 | 14960 | 14920 | 14960 | 14910 | 2337 |
| 270 | 20240607 | 143600 | 35954826960 | 14910 | 14960 | 14960 | 14910 | 1688 |
| 271 | 20240607 | 143500 | 35929637340 | 14950 | 14970 | 14970 | 14950 | 439 |
| 272 | 20240607 | 143400 | 35923070040 | 14960 | 14940 | 14970 | 14930 | 988 |
| 273 | 20240607 | 143300 | 35908303480 | 14930 | 14940 | 14940 | 14920 | 1087 |
| 274 | 20240607 | 143200 | 35892081830 | 14940 | 14920 | 14950 | 14910 | 2291 |
| 275 | 20240607 | 143100 | 35857885280 | 14910 | 14930 | 14930 | 14910 | 268 |
| 276 | 20240607 | 143000 | 35853887540 | 14910 | 14900 | 14950 | 14900 | 475 |
| 277 | 20240607 | 142900 | 35846805730 | 14920 | 14930 | 14950 | 14900 | 2075 |
| 278 | 20240607 | 142800 | 35815856160 | 14930 | 14980 | 14980 | 14930 | 1771 |
| 279 | 20240607 | 142700 | 35789379980 | 14980 | 14990 | 15020 | 14980 | 468 |
| 280 | 20240607 | 142600 | 35782362080 | 14970 | 14950 | 15030 | 14950 | 1266 |
| 281 | 20240607 | 142500 | 35763429610 | 14960 | 15040 | 15040 | 14950 | 6763 |
| 282 | 20240607 | 142400 | 35662018350 | 15040 | 15020 | 15050 | 15010 | 1068 |
| 283 | 20240607 | 142300 | 35645984400 | 15020 | 15050 | 15050 | 15010 | 500 |
| 284 | 20240607 | 142200 | 35638465830 | 15060 | 15020 | 15060 | 15010 | 1633 |
| 285 | 20240607 | 142100 | 35613914050 | 15020 | 15030 | 15030 | 15010 | 641 |
| 286 | 20240607 | 142000 | 35604287270 | 15040 | 15030 | 15040 | 15030 | 195 |
| 287 | 20240607 | 141900 | 35601355300 | 15040 | 15040 | 15050 | 15020 | 674 |
| 288 | 20240607 | 141800 | 35591220190 | 15040 | 15050 | 15060 | 15030 | 390 |
| 289 | 20240607 | 141700 | 35585351450 | 15040 | 14990 | 15100 | 14990 | 8027 |
| 290 | 20240607 | 141600 | 35464448490 | 14990 | 14960 | 14990 | 14950 | 1724 |
| 291 | 20240607 | 141500 | 35438663720 | 14960 | 14950 | 14970 | 14950 | 272 |
| 292 | 20240607 | 141400 | 35434595760 | 14950 | 14940 | 14960 | 14940 | 401 |
| 293 | 20240607 | 141300 | 35428601500 | 14940 | 15000 | 15000 | 14940 | 2158 |
| 294 | 20240607 | 141200 | 35396307660 | 15000 | 14990 | 15020 | 14970 | 2748 |
| 295 | 20240607 | 141100 | 35355109280 | 14980 | 14970 | 15000 | 14970 | 1560 |
| 296 | 20240607 | 141000 | 35331729080 | 14980 | 14940 | 14980 | 14940 | 1544 |
| 297 | 20240607 | 140900 | 35308652680 | 14940 | 14930 | 14950 | 14910 | 1764 |
| 298 | 20240607 | 140800 | 35282312080 | 14950 | 14920 | 14950 | 14900 | 5947 |
| 299 | 20240607 | 140700 | 35193627450 | 14930 | 14960 | 14970 | 14910 | 7147 |
| 300 | 20240607 | 140600 | 35086979670 | 14960 | 15000 | 15000 | 14940 | 3933 |
| 301 | 20240607 | 140500 | 35028123750 | 15000 | 15020 | 15030 | 15000 | 1614 |
| 302 | 20240607 | 140400 | 35003888760 | 15020 | 15020 | 15030 | 15010 | 1389 |
| 303 | 20240607 | 140300 | 34983029000 | 15010 | 15050 | 15050 | 15010 | 1294 |
| 304 | 20240607 | 140200 | 34963583270 | 15040 | 15070 | 15070 | 15040 | 388 |
| 305 | 20240607 | 140100 | 34957740840 | 15070 | 15070 | 15090 | 15070 | 1695 |
| 306 | 20240607 | 140000 | 34932194030 | 15070 | 15040 | 15070 | 15030 | 265 |
| 307 | 20240607 | 135900 | 34928206100 | 15040 | 15030 | 15040 | 15000 | 1038 |
| 308 | 20240607 | 135800 | 34912622350 | 15040 | 15000 | 15050 | 14990 | 5683 |
| 309 | 20240607 | 135700 | 34827372160 | 15000 | 15000 | 15040 | 15000 | 1869 |
| 310 | 20240607 | 135600 | 34799314810 | 14990 | 15030 | 15040 | 14990 | 9114 |
| 311 | 20240607 | 135500 | 34662536700 | 15040 | 15040 | 15050 | 15030 | 2627 |
| 312 | 20240607 | 135400 | 34623027230 | 15050 | 15040 | 15070 | 15040 | 1791 |
| 313 | 20240607 | 135300 | 34596075080 | 15040 | 15000 | 15040 | 14990 | 2872 |
| 314 | 20240607 | 135200 | 34552962030 | 15000 | 15070 | 15090 | 14990 | 7226 |
| 315 | 20240607 | 135100 | 34444264930 | 15090 | 15170 | 15170 | 15050 | 3440 |
| 316 | 20240607 | 135000 | 34392328560 | 15180 | 15180 | 15260 | 15180 | 5950 |
| 317 | 20240607 | 134900 | 34301847240 | 15180 | 15150 | 15210 | 15140 | 4622 |
| 318 | 20240607 | 134800 | 34231705000 | 15160 | 15070 | 15170 | 15050 | 4091 |
| 319 | 20240607 | 134700 | 34170012930 | 15070 | 15140 | 15150 | 15060 | 10575 |
| 320 | 20240607 | 134600 | 34010174270 | 15150 | 15060 | 15150 | 15060 | 7784 |
| 321 | 20240607 | 134500 | 33892578110 | 15060 | 15020 | 15090 | 14980 | 11996 |
| 322 | 20240607 | 134400 | 33712451040 | 15030 | 15090 | 15100 | 15030 | 6351 |
| 323 | 20240607 | 134300 | 33616793630 | 15100 | 15090 | 15120 | 15030 | 17554 |
| 324 | 20240607 | 134200 | 33352254560 | 15090 | 15190 | 15200 | 15060 | 12463 |
| 325 | 20240607 | 134100 | 33163461510 | 15190 | 15220 | 15230 | 15190 | 9008 |
| 326 | 20240607 | 134000 | 33026449420 | 15230 | 15250 | 15270 | 15220 | 9238 |
| 327 | 20240607 | 133900 | 32885657850 | 15240 | 15320 | 15320 | 15240 | 2906 |
| 328 | 20240607 | 133800 | 32841254590 | 15310 | 15270 | 15340 | 15260 | 5454 |
| 329 | 20240607 | 133700 | 32757764630 | 15290 | 15230 | 15290 | 15230 | 3656 |
| 330 | 20240607 | 133600 | 32702017420 | 15230 | 15240 | 15250 | 15230 | 5023 |
| 331 | 20240607 | 133500 | 32625492280 | 15250 | 15260 | 15270 | 15230 | 4186 |
| 332 | 20240607 | 133400 | 32561662210 | 15260 | 15200 | 15270 | 15200 | 4345 |
| 333 | 20240607 | 133300 | 32495462600 | 15210 | 15240 | 15250 | 15190 | 9745 |
| 334 | 20240607 | 133200 | 32347209030 | 15250 | 15260 | 15260 | 15230 | 6724 |
| 335 | 20240607 | 133100 | 32244692110 | 15260 | 15250 | 15340 | 15250 | 10416 |
| 336 | 20240607 | 133000 | 32085679190 | 15250 | 15370 | 15390 | 15250 | 13838 |
| 337 | 20240607 | 132900 | 31873552970 | 15370 | 15290 | 15370 | 15280 | 5902 |
| 338 | 20240607 | 132800 | 31783067620 | 15290 | 15320 | 15330 | 15260 | 15919 |
| 339 | 20240607 | 132700 | 31539694210 | 15320 | 15340 | 15420 | 15300 | 24903 |
| 340 | 20240607 | 132600 | 31157716180 | 15320 | 15510 | 15510 | 15290 | 35361 |
| 341 | 20240607 | 132500 | 30612351860 | 15510 | 15620 | 15630 | 15500 | 14669 |
| 342 | 20240607 | 132400 | 30383900630 | 15620 | 15720 | 15740 | 15600 | 12373 |
| 343 | 20240607 | 132300 | 30190129160 | 15740 | 15830 | 15880 | 15710 | 10946 |
| 344 | 20240607 | 132200 | 30017148090 | 15830 | 15720 | 15840 | 15710 | 9008 |
| 345 | 20240607 | 132100 | 29875116470 | 15710 | 15660 | 15710 | 15660 | 5272 |
| 346 | 20240607 | 132000 | 29792475770 | 15660 | 15600 | 15690 | 15590 | 16436 |
| 347 | 20240607 | 131900 | 29535622230 | 15600 | 15760 | 15760 | 15580 | 29304 |
| 348 | 20240607 | 131800 | 29076003960 | 15760 | 15810 | 15850 | 15760 | 21378 |
| 349 | 20240607 | 131700 | 28738354350 | 15790 | 15770 | 15880 | 15760 | 11951 |
| 350 | 20240607 | 131600 | 28549495480 | 15760 | 15760 | 15890 | 15750 | 13508 |
| 351 | 20240607 | 131500 | 28336028220 | 15770 | 15870 | 15880 | 15750 | 28843 |
| 352 | 20240607 | 131400 | 27880829410 | 15870 | 16040 | 16040 | 15870 | 20836 |
| 353 | 20240607 | 131300 | 27548123810 | 16020 | 15980 | 16070 | 15950 | 17519 |
| 354 | 20240607 | 131200 | 27267869710 | 15980 | 16080 | 16130 | 15960 | 35087 |
| 355 | 20240607 | 131100 | 26704719460 | 16080 | 16110 | 16140 | 16060 | 19921 |
| 356 | 20240607 | 131000 | 26384140470 | 16110 | 16190 | 16190 | 16060 | 30022 |
| 357 | 20240607 | 130900 | 25900701430 | 16150 | 16150 | 16290 | 16120 | 50862 |
| 358 | 20240607 | 130800 | 25076085560 | 16140 | 16180 | 16190 | 16100 | 18555 |
| 359 | 20240607 | 130700 | 24776533060 | 16190 | 16230 | 16230 | 16120 | 20099 |
| 360 | 20240607 | 130600 | 24451440980 | 16190 | 16080 | 16250 | 16080 | 26198 |
| 361 | 20240607 | 130500 | 24027694590 | 16100 | 16180 | 16290 | 16050 | 60733 |
| 362 | 20240607 | 130400 | 23045324440 | 16180 | 16060 | 16200 | 16060 | 30278 |
| 363 | 20240607 | 130300 | 22555904750 | 16000 | 16060 | 16290 | 15980 | 62407 |
| 364 | 20240607 | 130200 | 21548338510 | 16060 | 16130 | 16130 | 15940 | 22820 |
| 365 | 20240607 | 130100 | 21182378760 | 16110 | 15950 | 16150 | 15950 | 36955 |
| 366 | 20240607 | 130000 | 20588573370 | 15970 | 15800 | 16070 | 15790 | 38003 |
| 367 | 20240607 | 125900 | 19981306990 | 15800 | 15920 | 16060 | 15720 | 51099 |
| 368 | 20240607 | 125800 | 19171342720 | 15910 | 16050 | 16090 | 15900 | 46901 |
| 369 | 20240607 | 125700 | 18423255620 | 16090 | 15980 | 16300 | 15920 | 76707 |
| 370 | 20240607 | 125600 | 17183757370 | 15980 | 16340 | 16340 | 15910 | 84191 |
| 371 | 20240607 | 125500 | 15820686140 | 16340 | 16220 | 16440 | 16220 | 103035 |
| 372 | 20240607 | 125400 | 14136511640 | 16240 | 16080 | 16350 | 16060 | 179476 |
| 373 | 20240607 | 125300 | 11222146870 | 16060 | 16070 | 16080 | 15820 | 131115 |
| 374 | 20240607 | 125200 | 9130270610 | 16110 | 16060 | 16110 | 16050 | 39036 |
| 375 | 20240607 | 125100 | 8502796200 | 16110 | 16110 | 16110 | 16110 | 0 |
| 376 | 20240607 | 125000 | 8502796200 | 16110 | 15720 | 16110 | 15710 | 88537 |
| 377 | 20240607 | 124900 | 7090943010 | 15710 | 15700 | 15930 | 15640 | 84100 |
| 378 | 20240607 | 124800 | 5764353840 | 15700 | 15160 | 15750 | 15150 | 29450 |
| 379 | 20240607 | 124700 | 5309810400 | 15150 | 15150 | 15160 | 15110 | 5492 |
| 380 | 20240607 | 124600 | 5226672100 | 15150 | 15090 | 15180 | 15070 | 1548 |
| 381 | 20240607 | 124500 | 5203261160 | 15100 | 15000 | 15100 | 15000 | 2570 |
| 382 | 20240607 | 124400 | 5164582960 | 15000 | 15180 | 15180 | 15000 | 15246 |
| 383 | 20240607 | 124300 | 4934037520 | 15170 | 15170 | 15200 | 15140 | 8752 |
| 384 | 20240607 | 124200 | 4801207870 | 15180 | 15150 | 15200 | 15130 | 3636 |
| 385 | 20240607 | 124100 | 4746042900 | 15150 | 15060 | 15170 | 15050 | 2926 |
| 386 | 20240607 | 124000 | 4701774800 | 15070 | 15050 | 15070 | 15040 | 2478 |
| 387 | 20240607 | 123900 | 4664473580 | 15060 | 15080 | 15130 | 15010 | 7682 |
| 388 | 20240607 | 123800 | 4548765260 | 15130 | 15110 | 15200 | 15060 | 7700 |
| 389 | 20240607 | 123700 | 4432340150 | 15110 | 15150 | 15290 | 15090 | 18428 |
| 390 | 20240607 | 123600 | 4152747010 | 15150 | 15100 | 15150 | 15030 | 9437 |
| 391 | 20240607 | 123500 | 4010389460 | 15100 | 14970 | 15100 | 14950 | 18387 |
| 392 | 20240607 | 123400 | 3734461380 | 14970 | 14870 | 14980 | 14870 | 4182 |
| 393 | 20240607 | 123300 | 3671903200 | 14870 | 14910 | 14910 | 14860 | 2629 |
| 394 | 20240607 | 123200 | 3632752990 | 14910 | 14930 | 14940 | 14910 | 1952 |
| 395 | 20240607 | 123100 | 3603618330 | 14930 | 14890 | 14950 | 14870 | 2117 |
| 396 | 20240607 | 123000 | 3572018060 | 14890 | 14850 | 14930 | 14840 | 1671 |
| 397 | 20240607 | 122900 | 3547166300 | 14850 | 14860 | 14860 | 14850 | 1004 |
| 398 | 20240607 | 122800 | 3532254880 | 14860 | 14870 | 14870 | 14860 | 416 |
| 399 | 20240607 | 122700 | 3526069730 | 14880 | 14880 | 14880 | 14870 | 39 |
| 400 | 20240607 | 122600 | 3525489620 | 14870 | 14930 | 14940 | 14870 | 3408 |
| 401 | 20240607 | 122500 | 3474664900 | 14940 | 14880 | 14940 | 14870 | 2886 |
| 402 | 20240607 | 122400 | 3431666200 | 14880 | 14880 | 14880 | 14860 | 1019 |
| 403 | 20240607 | 122300 | 3416514630 | 14870 | 14850 | 14890 | 14850 | 518 |
| 404 | 20240607 | 122200 | 3408811700 | 14850 | 14920 | 14920 | 14850 | 2016 |
| 405 | 20240607 | 122100 | 3378826140 | 14920 | 14890 | 14940 | 14890 | 3801 |
| 406 | 20240607 | 122000 | 3322158870 | 14890 | 14880 | 14900 | 14870 | 487 |
| 407 | 20240607 | 121900 | 3314910000 | 14890 | 14880 | 14900 | 14870 | 2252 |
| 408 | 20240607 | 121800 | 3281388550 | 14880 | 14860 | 14880 | 14850 | 754 |
| 409 | 20240607 | 121700 | 3270174600 | 14860 | 14830 | 14860 | 14830 | 257 |
| 410 | 20240607 | 121600 | 3266358470 | 14840 | 14820 | 14850 | 14820 | 893 |
| 411 | 20240607 | 121500 | 3253106970 | 14830 | 14830 | 14840 | 14830 | 74 |
| 412 | 20240607 | 121400 | 3252009530 | 14830 | 14830 | 14840 | 14830 | 148 |
| 413 | 20240607 | 121300 | 3249814580 | 14830 | 14820 | 14830 | 14820 | 106 |
| 414 | 20240607 | 121200 | 3248243120 | 14820 | 14810 | 14820 | 14810 | 233 |
| 415 | 20240607 | 121100 | 3244792380 | 14810 | 14820 | 14820 | 14800 | 122 |
| 416 | 20240607 | 121000 | 3242986000 | 14820 | 14810 | 14830 | 14810 | 312 |
| 417 | 20240607 | 120900 | 3238362060 | 14810 | 14800 | 14810 | 14800 | 555 |
| 418 | 20240607 | 120800 | 3230147190 | 14800 | 14840 | 14840 | 14800 | 2307 |
| 419 | 20240607 | 120700 | 3195994080 | 14840 | 14840 | 14840 | 14830 | 252 |
| 420 | 20240607 | 120600 | 3192255300 | 14840 | 14850 | 14870 | 14840 | 2869 |
| 421 | 20240607 | 120500 | 3149649350 | 14850 | 14860 | 14860 | 14850 | 671 |
| 422 | 20240607 | 120400 | 3139684960 | 14850 | 14850 | 14870 | 14850 | 497 |
| 423 | 20240607 | 120300 | 3132302100 | 14840 | 14820 | 14840 | 14820 | 395 |
| 424 | 20240607 | 120200 | 3126443800 | 14820 | 14810 | 14820 | 14810 | 112 |
| 425 | 20240607 | 120100 | 3124785010 | 14810 | 14800 | 14810 | 14800 | 502 |
| 426 | 20240607 | 120000 | 3117353630 | 14800 | 14810 | 14810 | 14800 | 416 |
| 427 | 20240607 | 115900 | 3111196150 | 14810 | 14850 | 14850 | 14810 | 1713 |
| 428 | 20240607 | 115800 | 3085809690 | 14850 | 14830 | 14900 | 14830 | 3495 |
| 429 | 20240607 | 115700 | 3033860670 | 14830 | 14790 | 14840 | 14780 | 2121 |
| 430 | 20240607 | 115600 | 3002430370 | 14780 | 14790 | 14790 | 14780 | 13 |
| 431 | 20240607 | 115500 | 3002238120 | 14800 | 14740 | 14810 | 14720 | 2109 |
| 432 | 20240607 | 115400 | 2971116710 | 14740 | 14760 | 14770 | 14740 | 154 |
| 433 | 20240607 | 115300 | 2968845660 | 14760 | 14760 | 14760 | 14760 | 20 |
| 434 | 20240607 | 115200 | 2968550460 | 14760 | 14760 | 14760 | 14760 | 11 |
| 435 | 20240607 | 115100 | 2968388100 | 14770 | 14770 | 14790 | 14760 | 204 |
| 436 | 20240607 | 115000 | 2965373000 | 14790 | 14790 | 14790 | 14710 | 1737 |
| 437 | 20240607 | 114900 | 2939764200 | 14780 | 14790 | 14790 | 14780 | 95 |
| 438 | 20240607 | 114800 | 2938359640 | 14790 | 14800 | 14800 | 14780 | 678 |
| 439 | 20240607 | 114700 | 2928335390 | 14790 | 14810 | 14810 | 14790 | 423 |
| 440 | 20240607 | 114600 | 2922073040 | 14820 | 14820 | 14840 | 14810 | 450 |
| 441 | 20240607 | 114500 | 2915404370 | 14820 | 14840 | 14850 | 14820 | 263 |
| 442 | 20240607 | 114400 | 2911504520 | 14840 | 14810 | 14850 | 14800 | 215 |
| 443 | 20240607 | 114300 | 2908319370 | 14820 | 14810 | 14840 | 14810 | 484 |
| 444 | 20240607 | 114200 | 2901142760 | 14810 | 14790 | 14810 | 14780 | 317 |
| 445 | 20240607 | 114100 | 2896456150 | 14800 | 14810 | 14820 | 14780 | 1132 |
| 446 | 20240607 | 114000 | 2879712230 | 14800 | 14810 | 14820 | 14800 | 209 |
| 447 | 20240607 | 113900 | 2876615980 | 14800 | 14780 | 14800 | 14780 | 347 |
| 448 | 20240607 | 113800 | 2871485080 | 14790 | 14790 | 14790 | 14770 | 535 |
| 449 | 20240607 | 113700 | 2863575530 | 14790 | 14770 | 14790 | 14770 | 292 |
| 450 | 20240607 | 113600 | 2859259810 | 14770 | 14810 | 14820 | 14770 | 566 |
| 451 | 20240607 | 113500 | 2850889620 | 14840 | 14840 | 14860 | 14800 | 946 |
| 452 | 20240607 | 113400 | 2836872640 | 14840 | 14910 | 14910 | 14840 | 4301 |
| 453 | 20240607 | 113300 | 2772933530 | 14910 | 14880 | 14920 | 14850 | 1944 |
| 454 | 20240607 | 113200 | 2743977560 | 14880 | 14910 | 14910 | 14880 | 1014 |
| 455 | 20240607 | 113100 | 2728870760 | 14920 | 14900 | 14940 | 14890 | 10147 |
| 456 | 20240607 | 113000 | 2577548370 | 14900 | 14790 | 14900 | 14790 | 1273 |
| 457 | 20240607 | 112900 | 2558651350 | 14800 | 14790 | 14820 | 14790 | 358 |
| 458 | 20240607 | 112800 | 2553353290 | 14790 | 14810 | 14820 | 14790 | 60 |
| 459 | 20240607 | 112700 | 2552465100 | 14810 | 14800 | 14830 | 14790 | 268 |
| 460 | 20240607 | 112600 | 2548495010 | 14790 | 14750 | 14820 | 14750 | 685 |
| 461 | 20240607 | 112500 | 2538366860 | 14750 | 14740 | 14750 | 14740 | 94 |
| 462 | 20240607 | 112400 | 2536981100 | 14740 | 14750 | 14750 | 14740 | 127 |
| 463 | 20240607 | 112300 | 2535107860 | 14760 | 14830 | 14830 | 14750 | 1060 |
| 464 | 20240607 | 112200 | 2519418810 | 14830 | 14860 | 14890 | 14810 | 621 |
| 465 | 20240607 | 112100 | 2510203780 | 14860 | 14870 | 14910 | 14860 | 2393 |
| 466 | 20240607 | 112000 | 2474584080 | 14870 | 14850 | 14880 | 14850 | 436 |
| 467 | 20240607 | 111900 | 2468106680 | 14850 | 14860 | 14880 | 14830 | 689 |
| 468 | 20240607 | 111800 | 2457872150 | 14870 | 14840 | 14920 | 14840 | 2836 |
| 469 | 20240607 | 111700 | 2415659300 | 14850 | 14850 | 14860 | 14840 | 721 |
| 470 | 20240607 | 111600 | 2404952120 | 14850 | 14870 | 14880 | 14830 | 603 |
| 471 | 20240607 | 111500 | 2396001430 | 14850 | 14780 | 14870 | 14760 | 1132 |
| 472 | 20240607 | 111400 | 2379214230 | 14780 | 14700 | 14830 | 14700 | 3802 |
| 473 | 20240607 | 111300 | 2323068040 | 14700 | 14700 | 14710 | 14690 | 145 |
| 474 | 20240607 | 111200 | 2320936540 | 14710 | 14710 | 14710 | 14710 | 155 |
| 475 | 20240607 | 111100 | 2318656490 | 14710 | 14710 | 14710 | 14710 | 57 |
| 476 | 20240607 | 111000 | 2317818020 | 14710 | 14720 | 14730 | 14710 | 76 |
| 477 | 20240607 | 110900 | 2316699390 | 14720 | 14720 | 14730 | 14710 | 66 |
| 478 | 20240607 | 110800 | 2315728250 | 14730 | 14740 | 14740 | 14730 | 201 |
| 479 | 20240607 | 110700 | 2312767180 | 14740 | 14690 | 14750 | 14690 | 541 |
| 480 | 20240607 | 110600 | 2304813890 | 14690 | 14690 | 14690 | 14670 | 79 |
| 481 | 20240607 | 110500 | 2303654120 | 14670 | 14680 | 14680 | 14670 | 333 |
| 482 | 20240607 | 110400 | 2298768960 | 14680 | 14670 | 14680 | 14670 | 116 |
| 483 | 20240607 | 110300 | 2297066450 | 14690 | 14670 | 14690 | 14670 | 149 |
| 484 | 20240607 | 110200 | 2294880600 | 14670 | 14670 | 14670 | 14670 | 46 |
| 485 | 20240607 | 110100 | 2294205780 | 14670 | 14690 | 14690 | 14670 | 605 |
| 486 | 20240607 | 110000 | 2285327080 | 14690 | 14710 | 14710 | 14690 | 219 |
| 487 | 20240607 | 105900 | 2282108050 | 14700 | 14710 | 14710 | 14700 | 1327 |
| 488 | 20240607 | 105800 | 2262598620 | 14710 | 14730 | 14730 | 14710 | 325 |
| 489 | 20240607 | 105700 | 2257813330 | 14750 | 14730 | 14750 | 14730 | 58 |
| 490 | 20240607 | 105600 | 2256958850 | 14730 | 14750 | 14760 | 14730 | 1274 |
| 491 | 20240607 | 105500 | 2238175840 | 14750 | 14750 | 14770 | 14750 | 33 |
| 492 | 20240607 | 105400 | 2237688740 | 14770 | 14750 | 14770 | 14750 | 88 |
| 493 | 20240607 | 105300 | 2236390620 | 14740 | 14750 | 14750 | 14740 | 15 |
| 494 | 20240607 | 105200 | 2236169390 | 14760 | 14740 | 14780 | 14730 | 73 |
| 495 | 20240607 | 105100 | 2235093460 | 14740 | 14740 | 14740 | 14740 | 3 |
| 496 | 20240607 | 105000 | 2235049240 | 14730 | 14760 | 14760 | 14730 | 367 |
| 497 | 20240607 | 104900 | 2229634120 | 14760 | 14720 | 14760 | 14720 | 419 |
| 498 | 20240607 | 104800 | 2223465730 | 14720 | 14710 | 14720 | 14710 | 243 |
| 499 | 20240607 | 104700 | 2219890440 | 14720 | 14720 | 14730 | 14710 | 163 |
| 500 | 20240607 | 104600 | 2217491540 | 14730 | 14730 | 14760 | 14730 | 411 |
| 501 | 20240607 | 104500 | 2211437330 | 14730 | 14760 | 14760 | 14730 | 787 |
| 502 | 20240607 | 104400 | 2199836450 | 14760 | 14780 | 14780 | 14760 | 227 |
| 503 | 20240607 | 104300 | 2196485100 | 14780 | 14760 | 14780 | 14760 | 67 |
| 504 | 20240607 | 104200 | 2195495940 | 14760 | 14750 | 14770 | 14750 | 176 |
| 505 | 20240607 | 104100 | 2192897700 | 14770 | 14760 | 14770 | 14760 | 191 |
| 506 | 20240607 | 104000 | 2190078450 | 14760 | 14780 | 14780 | 14760 | 272 |
| 507 | 20240607 | 103900 | 2186059210 | 14800 | 14810 | 14810 | 14790 | 590 |
| 508 | 20240607 | 103800 | 2177327330 | 14800 | 14800 | 14810 | 14800 | 1113 |
| 509 | 20240607 | 103700 | 2160854810 | 14810 | 14800 | 14820 | 14790 | 254 |
| 510 | 20240607 | 103600 | 2157096610 | 14800 | 14770 | 14830 | 14770 | 2280 |
| 511 | 20240607 | 103500 | 2123377930 | 14770 | 14800 | 14800 | 14770 | 321 |
| 512 | 20240607 | 103400 | 2118634040 | 14800 | 14820 | 14820 | 14790 | 1679 |
| 513 | 20240607 | 103300 | 2093764430 | 14820 | 14840 | 14840 | 14800 | 846 |
| 514 | 20240607 | 103200 | 2081219870 | 14850 | 14780 | 14850 | 14780 | 1195 |
| 515 | 20240607 | 103100 | 2063515790 | 14790 | 14800 | 14800 | 14780 | 180 |
| 516 | 20240607 | 103000 | 2060853600 | 14790 | 14780 | 14800 | 14780 | 252 |
| 517 | 20240607 | 102900 | 2057128400 | 14780 | 14740 | 14780 | 14730 | 353 |
| 518 | 20240607 | 102800 | 2051922960 | 14750 | 14750 | 14760 | 14750 | 1372 |
| 519 | 20240607 | 102700 | 2031685650 | 14750 | 14770 | 14770 | 14750 | 285 |
| 520 | 20240607 | 102600 | 2027481370 | 14780 | 14760 | 14780 | 14760 | 46 |
| 521 | 20240607 | 102500 | 2026802020 | 14760 | 14780 | 14780 | 14750 | 184 |
| 522 | 20240607 | 102400 | 2024085800 | 14780 | 14780 | 14790 | 14770 | 410 |
| 523 | 20240607 | 102300 | 2018023100 | 14780 | 14770 | 14780 | 14740 | 363 |
| 524 | 20240607 | 102200 | 2012666910 | 14770 | 14760 | 14770 | 14750 | 211 |
| 525 | 20240607 | 102100 | 2009551680 | 14770 | 14750 | 14770 | 14750 | 67 |
| 526 | 20240607 | 102000 | 2008562810 | 14750 | 14800 | 14800 | 14750 | 157 |
| 527 | 20240607 | 101900 | 2006244990 | 14790 | 14810 | 14830 | 14790 | 663 |
| 528 | 20240607 | 101800 | 1996432940 | 14810 | 14820 | 14830 | 14810 | 80 |
| 529 | 20240607 | 101700 | 1995247740 | 14820 | 14820 | 14820 | 14800 | 375 |
| 530 | 20240607 | 101600 | 1989693200 | 14820 | 14830 | 14830 | 14820 | 377 |
| 531 | 20240607 | 101500 | 1984106020 | 14820 | 14810 | 14840 | 14810 | 290 |
| 532 | 20240607 | 101400 | 1979806670 | 14800 | 14820 | 14830 | 14770 | 994 |
| 533 | 20240607 | 101300 | 1965088260 | 14830 | 14880 | 14890 | 14810 | 4102 |
| 534 | 20240607 | 101200 | 1904178370 | 14880 | 14890 | 14910 | 14850 | 5138 |
| 535 | 20240607 | 101100 | 1827680060 | 14890 | 14890 | 14910 | 14800 | 5197 |
| 536 | 20240607 | 101000 | 1750400130 | 14910 | 14760 | 14910 | 14750 | 4302 |
| 537 | 20240607 | 100900 | 1686537870 | 14760 | 14760 | 14760 | 14750 | 30 |
| 538 | 20240607 | 100800 | 1686095120 | 14760 | 14780 | 14780 | 14730 | 400 |
| 539 | 20240607 | 100700 | 1680193000 | 14780 | 14690 | 14790 | 14690 | 1752 |
| 540 | 20240607 | 100600 | 1654364340 | 14690 | 14700 | 14700 | 14690 | 472 |
| 541 | 20240607 | 100500 | 1647429900 | 14710 | 14730 | 14730 | 14710 | 254 |
| 542 | 20240607 | 100400 | 1643690900 | 14720 | 14740 | 14750 | 14720 | 540 |
| 543 | 20240607 | 100300 | 1635727060 | 14740 | 14690 | 14750 | 14690 | 647 |
| 544 | 20240607 | 100200 | 1626218100 | 14690 | 14710 | 14710 | 14690 | 1390 |
| 545 | 20240607 | 100100 | 1605776650 | 14720 | 14690 | 14740 | 14690 | 483 |
| 546 | 20240607 | 100000 | 1598674990 | 14690 | 14640 | 14690 | 14640 | 125 |
| 547 | 20240607 | 095900 | 1596841630 | 14660 | 14640 | 14660 | 14640 | 383 |
| 548 | 20240607 | 095800 | 1591234450 | 14630 | 14630 | 14630 | 14630 | 339 |
| 549 | 20240607 | 095700 | 1586274880 | 14630 | 14660 | 14660 | 14630 | 943 |
| 550 | 20240607 | 095600 | 1572464570 | 14670 | 14710 | 14710 | 14670 | 623 |
| 551 | 20240607 | 095500 | 1563313340 | 14710 | 14740 | 14740 | 14710 | 424 |
| 552 | 20240607 | 095400 | 1557070280 | 14740 | 14740 | 14740 | 14740 | 20 |
| 553 | 20240607 | 095300 | 1556775480 | 14730 | 14760 | 14760 | 14730 | 383 |
| 554 | 20240607 | 095200 | 1551129350 | 14760 | 14770 | 14770 | 14760 | 675 |
| 555 | 20240607 | 095100 | 1541160690 | 14790 | 14820 | 14840 | 14790 | 2921 |
| 556 | 20240607 | 095000 | 1497922160 | 14840 | 14800 | 14840 | 14800 | 1951 |
| 557 | 20240607 | 094900 | 1469008490 | 14800 | 14790 | 14810 | 14790 | 1911 |
| 558 | 20240607 | 094800 | 1440723660 | 14780 | 14770 | 14800 | 14760 | 1981 |
| 559 | 20240607 | 094700 | 1411455170 | 14770 | 14760 | 14780 | 14750 | 336 |
| 560 | 20240607 | 094600 | 1406492340 | 14770 | 14740 | 14770 | 14730 | 1775 |
| 561 | 20240607 | 094500 | 1380332820 | 14730 | 14770 | 14770 | 14730 | 226 |
| 562 | 20240607 | 094400 | 1377001320 | 14780 | 14720 | 14790 | 14720 | 979 |
| 563 | 20240607 | 094300 | 1362564570 | 14710 | 14710 | 14720 | 14710 | 83 |
| 564 | 20240607 | 094200 | 1361343460 | 14710 | 14730 | 14730 | 14700 | 105 |
| 565 | 20240607 | 094100 | 1359798590 | 14730 | 14680 | 14730 | 14680 | 354 |
| 566 | 20240607 | 094000 | 1354597820 | 14670 | 14690 | 14690 | 14670 | 479 |
| 567 | 20240607 | 093900 | 1347569260 | 14690 | 14710 | 14710 | 14680 | 388 |
| 568 | 20240607 | 093800 | 1341867970 | 14730 | 14750 | 14780 | 14730 | 1449 |
| 569 | 20240607 | 093700 | 1320480460 | 14750 | 14640 | 14750 | 14640 | 2822 |
| 570 | 20240607 | 093600 | 1278971890 | 14640 | 14610 | 14640 | 14610 | 488 |
| 571 | 20240607 | 093500 | 1271837120 | 14610 | 14600 | 14620 | 14600 | 439 |
| 572 | 20240607 | 093400 | 1265424160 | 14600 | 14620 | 14620 | 14600 | 1490 |
| 573 | 20240607 | 093300 | 1243647950 | 14620 | 14630 | 14640 | 14620 | 658 |
| 574 | 20240607 | 093200 | 1234026100 | 14640 | 14660 | 14660 | 14630 | 2159 |
| 575 | 20240607 | 093100 | 1202405300 | 14660 | 14740 | 14740 | 14660 | 3258 |
| 576 | 20240607 | 093000 | 1154524820 | 14740 | 14750 | 14750 | 14740 | 90 |
| 577 | 20240607 | 092900 | 1153197770 | 14740 | 14740 | 14750 | 14730 | 133 |
| 578 | 20240607 | 092800 | 1151238140 | 14750 | 14720 | 14750 | 14720 | 1190 |
| 579 | 20240607 | 092700 | 1133717300 | 14720 | 14730 | 14730 | 14720 | 384 |
| 580 | 20240607 | 092600 | 1128064220 | 14740 | 14750 | 14760 | 14740 | 1268 |
| 581 | 20240607 | 092500 | 1109362810 | 14760 | 14760 | 14760 | 14750 | 563 |
| 582 | 20240607 | 092400 | 1101054400 | 14770 | 14740 | 14770 | 14740 | 459 |
| 583 | 20240607 | 092300 | 1094288150 | 14740 | 14720 | 14740 | 14720 | 107 |
| 584 | 20240607 | 092200 | 1092711840 | 14720 | 14690 | 14720 | 14690 | 304 |
| 585 | 20240607 | 092100 | 1088239730 | 14690 | 14710 | 14720 | 14670 | 1702 |
| 586 | 20240607 | 092000 | 1063231340 | 14710 | 14710 | 14720 | 14700 | 1014 |
| 587 | 20240607 | 091900 | 1048316520 | 14710 | 14760 | 14760 | 14710 | 4508 |
| 588 | 20240607 | 091800 | 981931190 | 14770 | 14780 | 14790 | 14770 | 223 |
| 589 | 20240607 | 091700 | 978637210 | 14790 | 14810 | 14810 | 14750 | 1903 |
| 590 | 20240607 | 091600 | 950517060 | 14810 | 14810 | 14830 | 14800 | 1601 |
| 591 | 20240607 | 091500 | 926800530 | 14810 | 14800 | 14810 | 14760 | 1173 |
| 592 | 20240607 | 091400 | 909456620 | 14800 | 14740 | 14800 | 14740 | 1154 |
| 593 | 20240607 | 091300 | 892411020 | 14740 | 14750 | 14780 | 14740 | 225 |
| 594 | 20240607 | 091200 | 889091980 | 14750 | 14800 | 14800 | 14750 | 724 |
| 595 | 20240607 | 091100 | 878392430 | 14790 | 14790 | 14800 | 14780 | 504 |
| 596 | 20240607 | 091000 | 870939450 | 14800 | 14790 | 14810 | 14780 | 587 |
| 597 | 20240607 | 090900 | 862254750 | 14790 | 14740 | 14790 | 14730 | 1607 |
| 598 | 20240607 | 090800 | 838564060 | 14740 | 14760 | 14770 | 14710 | 1523 |
| 599 | 20240607 | 090700 | 816091420 | 14760 | 14660 | 14770 | 14650 | 2692 |
| 600 | 20240607 | 090600 | 776464000 | 14660 | 14830 | 14830 | 14550 | 5476 |
| 601 | 20240607 | 090500 | 695841170 | 14830 | 14860 | 14900 | 14820 | 7274 |
| 602 | 20240607 | 090400 | 587656310 | 14860 | 14780 | 14860 | 14770 | 8897 |
| 603 | 20240607 | 090300 | 455636760 | 14780 | 14800 | 14800 | 14750 | 3189 |
| 604 | 20240607 | 090200 | 408543520 | 14800 | 14850 | 14860 | 14790 | 10332 |
| 605 | 20240607 | 090100 | 255372240 | 14850 | 14690 | 14860 | 14640 | 6998 |
| 606 | 20240607 | 090000 | 152036200 | 14600 | 14650 | 14680 | 14550 | 10341 |