33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240614 | 192800 | 1739813460 | 15710 | 15710 | 15710 | 15710 | 2356 |
| 3 | 20240614 | 192700 | 1739813460 | 15710 | 15710 | 15710 | 15710 | 0 |
| 4 | 20240614 | 192600 | 1739813460 | 15710 | 15710 | 15710 | 15710 | 0 |
| 5 | 20240614 | 192500 | 1739813460 | 15710 | 15710 | 15710 | 15710 | 0 |
| 6 | 20240614 | 192400 | 1739813460 | 15710 | 15710 | 15710 | 15710 | 0 |
| 7 | 20240614 | 192300 | 1739813460 | 15710 | 15710 | 15710 | 15710 | 0 |
| 8 | 20240614 | 192200 | 1739813460 | 15710 | 15710 | 15710 | 15710 | 0 |
| 9 | 20240614 | 192100 | 1739813460 | 15710 | 15710 | 15710 | 15710 | 0 |
| 10 | 20240614 | 192000 | 1739813460 | 15710 | 15710 | 15710 | 15710 | 0 |
| 11 | 20240614 | 191900 | 1739813460 | 15710 | 15710 | 15710 | 15710 | 0 |
| 12 | 20240614 | 191800 | 1739813460 | 15710 | 15710 | 15710 | 15710 | 0 |
| 13 | 20240614 | 191700 | 1739813460 | 15710 | 15710 | 15710 | 15710 | 0 |
| 14 | 20240614 | 191600 | 1739813460 | 15710 | 15710 | 15710 | 15710 | 0 |
| 15 | 20240614 | 191500 | 1739813460 | 15710 | 15710 | 15710 | 15710 | 0 |
| 16 | 20240614 | 191400 | 1739813460 | 15710 | 15710 | 15710 | 15710 | 0 |
| 17 | 20240614 | 191300 | 1739813460 | 15710 | 15710 | 15710 | 15710 | 0 |
| 18 | 20240614 | 191200 | 1739813460 | 15710 | 15710 | 15710 | 15710 | 0 |
| 19 | 20240614 | 191100 | 1739813460 | 15710 | 15710 | 15710 | 15710 | 0 |
| 20 | 20240614 | 191000 | 1739813460 | 15710 | 15710 | 15710 | 15710 | 0 |
| 21 | 20240614 | 190900 | 1739813460 | 15710 | 15710 | 15710 | 15710 | 0 |
| 22 | 20240614 | 190800 | 1739813460 | 15710 | 15710 | 15710 | 15710 | 0 |
| 23 | 20240614 | 190700 | 1739813460 | 15710 | 15710 | 15710 | 15710 | 0 |
| 24 | 20240614 | 190600 | 1739813460 | 15710 | 15710 | 15710 | 15710 | 0 |
| 25 | 20240614 | 190500 | 1739813460 | 15710 | 15710 | 15710 | 15710 | 0 |
| 26 | 20240614 | 190400 | 1739813460 | 15710 | 15710 | 15710 | 15710 | 0 |
| 27 | 20240614 | 190300 | 1739813460 | 15710 | 15710 | 15710 | 15710 | 0 |
| 28 | 20240614 | 190200 | 1739813460 | 15710 | 15710 | 15710 | 15710 | 0 |
| 29 | 20240614 | 190100 | 1739813460 | 15710 | 15710 | 15710 | 15710 | 0 |
| 30 | 20240614 | 190000 | 1739813460 | 15710 | 15710 | 15710 | 15710 | 0 |
| 31 | 20240614 | 185900 | 1739813460 | 15710 | 15710 | 15710 | 15710 | 0 |
| 32 | 20240614 | 185800 | 1739813460 | 15710 | 15710 | 15710 | 15710 | 2356 |
| 33 | 20240614 | 185700 | 1739813460 | 15710 | 15710 | 15710 | 15710 | 0 |
| 34 | 20240614 | 185600 | 1739813460 | 15710 | 15710 | 15710 | 15710 | 0 |
| 35 | 20240614 | 185500 | 1739813460 | 15710 | 15710 | 15710 | 15710 | 0 |
| 36 | 20240614 | 185400 | 1739813460 | 15710 | 15710 | 15710 | 15710 | 0 |
| 37 | 20240614 | 185300 | 1739813460 | 15710 | 15710 | 15710 | 15710 | 0 |
| 38 | 20240614 | 185200 | 1739813460 | 15710 | 15710 | 15710 | 15710 | 0 |
| 39 | 20240614 | 185100 | 1739813460 | 15710 | 15710 | 15710 | 15710 | 0 |
| 40 | 20240614 | 185000 | 1739813460 | 15710 | 15710 | 15710 | 15710 | 0 |
| 41 | 20240614 | 184900 | 1739813460 | 15710 | 15710 | 15710 | 15710 | 0 |
| 42 | 20240614 | 184800 | 1739813460 | 15710 | 15710 | 15710 | 15710 | 0 |
| 43 | 20240614 | 184700 | 1739813460 | 15710 | 15710 | 15710 | 15710 | 0 |
| 44 | 20240614 | 184600 | 1739813460 | 15710 | 15710 | 15710 | 15710 | 0 |
| 45 | 20240614 | 184500 | 1739813460 | 15710 | 15710 | 15710 | 15710 | 0 |
| 46 | 20240614 | 184400 | 1739813460 | 15710 | 15710 | 15710 | 15710 | 0 |
| 47 | 20240614 | 184300 | 1739813460 | 15710 | 15710 | 15710 | 15710 | 0 |
| 48 | 20240614 | 184200 | 1739813460 | 15710 | 15710 | 15710 | 15710 | 0 |
| 49 | 20240614 | 184100 | 1739813460 | 15710 | 15710 | 15710 | 15710 | 0 |
| 50 | 20240614 | 184000 | 1739813460 | 15710 | 15710 | 15710 | 15710 | 0 |
| 51 | 20240614 | 183900 | 1739813460 | 15710 | 15710 | 15710 | 15710 | 0 |
| 52 | 20240614 | 183800 | 1739813460 | 15710 | 15710 | 15710 | 15710 | 0 |
| 53 | 20240614 | 183700 | 1739813460 | 15710 | 15710 | 15710 | 15710 | 0 |
| 54 | 20240614 | 183600 | 1739813460 | 15710 | 15710 | 15710 | 15710 | 0 |
| 55 | 20240614 | 183500 | 1739813460 | 15710 | 15710 | 15710 | 15710 | 0 |
| 56 | 20240614 | 183400 | 1739813460 | 15710 | 15710 | 15710 | 15710 | 0 |
| 57 | 20240614 | 183300 | 1739813460 | 15710 | 15710 | 15710 | 15710 | 0 |
| 58 | 20240614 | 183200 | 1739813460 | 15710 | 15710 | 15710 | 15710 | 0 |
| 59 | 20240614 | 183100 | 1739813460 | 15710 | 15710 | 15710 | 15710 | 0 |
| 60 | 20240614 | 183000 | 1739813460 | 15710 | 15710 | 15710 | 15710 | 0 |
| 61 | 20240614 | 182900 | 1739813460 | 15710 | 15710 | 15710 | 15710 | 0 |
| 62 | 20240614 | 182800 | 1739813460 | 15710 | 15710 | 15710 | 15710 | 2356 |
| 63 | 20240614 | 182700 | 1739813460 | 15710 | 15710 | 15710 | 15710 | 0 |
| 64 | 20240614 | 182600 | 1739813460 | 15710 | 15710 | 15710 | 15710 | 0 |
| 65 | 20240614 | 182500 | 1739813460 | 15710 | 15710 | 15710 | 15710 | 0 |
| 66 | 20240614 | 182400 | 1739813460 | 15710 | 15710 | 15710 | 15710 | 0 |
| 67 | 20240614 | 182300 | 1739813460 | 15710 | 15710 | 15710 | 15710 | 0 |
| 68 | 20240614 | 182200 | 1739813460 | 15710 | 15710 | 15710 | 15710 | 0 |
| 69 | 20240614 | 182100 | 1739813460 | 15710 | 15710 | 15710 | 15710 | 0 |
| 70 | 20240614 | 182000 | 1739813460 | 15710 | 15710 | 15710 | 15710 | 0 |
| 71 | 20240614 | 181900 | 1739813460 | 15710 | 15710 | 15710 | 15710 | 0 |
| 72 | 20240614 | 181800 | 1739813460 | 15710 | 15710 | 15710 | 15710 | 0 |
| 73 | 20240614 | 181700 | 1739813460 | 15710 | 15710 | 15710 | 15710 | 0 |
| 74 | 20240614 | 181600 | 1739813460 | 15710 | 15710 | 15710 | 15710 | 0 |
| 75 | 20240614 | 181500 | 1739813460 | 15710 | 15710 | 15710 | 15710 | 0 |
| 76 | 20240614 | 181400 | 1739813460 | 15710 | 15710 | 15710 | 15710 | 0 |
| 77 | 20240614 | 181300 | 1739813460 | 15710 | 15710 | 15710 | 15710 | 0 |
| 78 | 20240614 | 181200 | 1739813460 | 15710 | 15710 | 15710 | 15710 | 0 |
| 79 | 20240614 | 181100 | 1739813460 | 15710 | 15710 | 15710 | 15710 | 0 |
| 80 | 20240614 | 181000 | 1739813460 | 15710 | 15710 | 15710 | 15710 | 0 |
| 81 | 20240614 | 180900 | 1739813460 | 15710 | 15710 | 15710 | 15710 | 0 |
| 82 | 20240614 | 180800 | 1739813460 | 15710 | 15710 | 15710 | 15710 | 0 |
| 83 | 20240614 | 180700 | 1739813460 | 15710 | 15710 | 15710 | 15710 | 0 |
| 84 | 20240614 | 180600 | 1739813460 | 15710 | 15710 | 15710 | 15710 | 0 |
| 85 | 20240614 | 180500 | 1739813460 | 15710 | 15710 | 15710 | 15710 | 0 |
| 86 | 20240614 | 180400 | 1739813460 | 15710 | 15710 | 15710 | 15710 | 0 |
| 87 | 20240614 | 180300 | 1739813460 | 15710 | 15710 | 15710 | 15710 | 0 |
| 88 | 20240614 | 180200 | 1739813460 | 15710 | 15710 | 15710 | 15710 | 0 |
| 89 | 20240614 | 180100 | 1739813460 | 15710 | 15710 | 15710 | 15710 | 0 |
| 90 | 20240614 | 180000 | 1739813460 | 15710 | 15710 | 15710 | 15710 | 0 |
| 91 | 20240614 | 175900 | 1739813460 | 15710 | 15710 | 15710 | 15710 | 0 |
| 92 | 20240614 | 175800 | 1739813460 | 15710 | 15710 | 15710 | 15710 | 2356 |
| 93 | 20240614 | 175700 | 1739813460 | 15710 | 15710 | 15710 | 15710 | 0 |
| 94 | 20240614 | 175600 | 1739813460 | 15710 | 15710 | 15710 | 15710 | 0 |
| 95 | 20240614 | 175500 | 1739813460 | 15710 | 15710 | 15710 | 15710 | 0 |
| 96 | 20240614 | 175400 | 1739813460 | 15710 | 15710 | 15710 | 15710 | 0 |
| 97 | 20240614 | 175300 | 1739813460 | 15710 | 15710 | 15710 | 15710 | 0 |
| 98 | 20240614 | 175200 | 1739813460 | 15710 | 15710 | 15710 | 15710 | 0 |
| 99 | 20240614 | 175100 | 1739813460 | 15710 | 15710 | 15710 | 15710 | 0 |
| 100 | 20240614 | 175000 | 1739813460 | 15710 | 15710 | 15710 | 15710 | 0 |
| 101 | 20240614 | 174900 | 1739813460 | 15710 | 15710 | 15710 | 15710 | 0 |
| 102 | 20240614 | 174800 | 1739813460 | 15710 | 15710 | 15710 | 15710 | 0 |
| 103 | 20240614 | 174700 | 1739813460 | 15710 | 15710 | 15710 | 15710 | 0 |
| 104 | 20240614 | 174600 | 1739813460 | 15710 | 15710 | 15710 | 15710 | 0 |
| 105 | 20240614 | 174500 | 1739813460 | 15710 | 15710 | 15710 | 15710 | 0 |
| 106 | 20240614 | 174400 | 1739813460 | 15710 | 15710 | 15710 | 15710 | 0 |
| 107 | 20240614 | 174300 | 1739813460 | 15710 | 15710 | 15710 | 15710 | 0 |
| 108 | 20240614 | 174200 | 1739813460 | 15710 | 15710 | 15710 | 15710 | 0 |
| 109 | 20240614 | 174100 | 1739813460 | 15710 | 15710 | 15710 | 15710 | 0 |
| 110 | 20240614 | 174000 | 1739813460 | 15710 | 15710 | 15710 | 15710 | 0 |
| 111 | 20240614 | 173900 | 1739813460 | 15710 | 15710 | 15710 | 15710 | 0 |
| 112 | 20240614 | 173800 | 1739813460 | 15710 | 15710 | 15710 | 15710 | 0 |
| 113 | 20240614 | 173700 | 1739813460 | 15710 | 15710 | 15710 | 15710 | 0 |
| 114 | 20240614 | 173600 | 1739813460 | 15710 | 15710 | 15710 | 15710 | 0 |
| 115 | 20240614 | 173500 | 1739813460 | 15710 | 15710 | 15710 | 15710 | 0 |
| 116 | 20240614 | 173400 | 1739813460 | 15710 | 15710 | 15710 | 15710 | 0 |
| 117 | 20240614 | 173300 | 1739813460 | 15710 | 15710 | 15710 | 15710 | 0 |
| 118 | 20240614 | 173200 | 1739813460 | 15710 | 15710 | 15710 | 15710 | 0 |
| 119 | 20240614 | 173100 | 1739813460 | 15710 | 15710 | 15710 | 15710 | 0 |
| 120 | 20240614 | 173000 | 1739813460 | 15710 | 15710 | 15710 | 15710 | 0 |
| 121 | 20240614 | 172900 | 1739813460 | 15710 | 15710 | 15710 | 15710 | 0 |
| 122 | 20240614 | 172800 | 1739813460 | 15710 | 15710 | 15710 | 15710 | 2356 |
| 123 | 20240614 | 172700 | 1739813460 | 15710 | 15710 | 15710 | 15710 | 0 |
| 124 | 20240614 | 172600 | 1739813460 | 15710 | 15710 | 15710 | 15710 | 0 |
| 125 | 20240614 | 172500 | 1739813460 | 15710 | 15710 | 15710 | 15710 | 0 |
| 126 | 20240614 | 172400 | 1739813460 | 15710 | 15710 | 15710 | 15710 | 0 |
| 127 | 20240614 | 172300 | 1739813460 | 15710 | 15710 | 15710 | 15710 | 0 |
| 128 | 20240614 | 172200 | 1739813460 | 15710 | 15710 | 15710 | 15710 | 0 |
| 129 | 20240614 | 172100 | 1739813460 | 15710 | 15710 | 15710 | 15710 | 0 |
| 130 | 20240614 | 172000 | 1739813460 | 15710 | 15710 | 15710 | 15710 | 0 |
| 131 | 20240614 | 171900 | 1739813460 | 15710 | 15710 | 15710 | 15710 | 0 |
| 132 | 20240614 | 171800 | 1739813460 | 15710 | 15710 | 15710 | 15710 | 0 |
| 133 | 20240614 | 171700 | 1739813460 | 15710 | 15710 | 15710 | 15710 | 0 |
| 134 | 20240614 | 171600 | 1739813460 | 15710 | 15710 | 15710 | 15710 | 0 |
| 135 | 20240614 | 171500 | 1739813460 | 15710 | 15710 | 15710 | 15710 | 0 |
| 136 | 20240614 | 171400 | 1739813460 | 15710 | 15710 | 15710 | 15710 | 0 |
| 137 | 20240614 | 171300 | 1739813460 | 15710 | 15710 | 15710 | 15710 | 0 |
| 138 | 20240614 | 171200 | 1739813460 | 15710 | 15710 | 15710 | 15710 | 0 |
| 139 | 20240614 | 171100 | 1739813460 | 15710 | 15710 | 15710 | 15710 | 0 |
| 140 | 20240614 | 171000 | 1739813460 | 15710 | 15710 | 15710 | 15710 | 0 |
| 141 | 20240614 | 170900 | 1739813460 | 15710 | 15710 | 15710 | 15710 | 0 |
| 142 | 20240614 | 170800 | 1739813460 | 15710 | 15710 | 15710 | 15710 | 0 |
| 143 | 20240614 | 170700 | 1739813460 | 15710 | 15710 | 15710 | 15710 | 0 |
| 144 | 20240614 | 170600 | 1739813460 | 15710 | 15710 | 15710 | 15710 | 0 |
| 145 | 20240614 | 170500 | 1739813460 | 15710 | 15710 | 15710 | 15710 | 0 |
| 146 | 20240614 | 170400 | 1739813460 | 15710 | 15710 | 15710 | 15710 | 0 |
| 147 | 20240614 | 170300 | 1739813460 | 15710 | 15710 | 15710 | 15710 | 0 |
| 148 | 20240614 | 170200 | 1739813460 | 15710 | 15710 | 15710 | 15710 | 0 |
| 149 | 20240614 | 170100 | 1739813460 | 15710 | 15710 | 15710 | 15710 | 0 |
| 150 | 20240614 | 170000 | 1739813460 | 15710 | 15710 | 15710 | 15710 | 0 |
| 151 | 20240614 | 165900 | 1739813460 | 15710 | 15710 | 15710 | 15710 | 0 |
| 152 | 20240614 | 165800 | 1739813460 | 15710 | 15710 | 15710 | 15710 | 2356 |
| 153 | 20240614 | 165700 | 1739813460 | 15710 | 15710 | 15710 | 15710 | 0 |
| 154 | 20240614 | 165600 | 1739813460 | 15710 | 15710 | 15710 | 15710 | 0 |
| 155 | 20240614 | 165500 | 1739813460 | 15710 | 15710 | 15710 | 15710 | 0 |
| 156 | 20240614 | 165400 | 1739813460 | 15710 | 15710 | 15710 | 15710 | 0 |
| 157 | 20240614 | 165300 | 1739813460 | 15710 | 15710 | 15710 | 15710 | 0 |
| 158 | 20240614 | 165200 | 1739813460 | 15710 | 15710 | 15710 | 15710 | 0 |
| 159 | 20240614 | 165100 | 1739813460 | 15710 | 15710 | 15710 | 15710 | 0 |
| 160 | 20240614 | 165000 | 1739813460 | 15710 | 15710 | 15710 | 15710 | 0 |
| 161 | 20240614 | 164900 | 1739813460 | 15710 | 15710 | 15710 | 15710 | 0 |
| 162 | 20240614 | 164800 | 1739813460 | 15710 | 15710 | 15710 | 15710 | 0 |
| 163 | 20240614 | 164700 | 1739813460 | 15710 | 15710 | 15710 | 15710 | 0 |
| 164 | 20240614 | 164600 | 1739813460 | 15710 | 15710 | 15710 | 15710 | 0 |
| 165 | 20240614 | 164500 | 1739813460 | 15710 | 15710 | 15710 | 15710 | 0 |
| 166 | 20240614 | 164400 | 1739813460 | 15710 | 15710 | 15710 | 15710 | 0 |
| 167 | 20240614 | 164300 | 1739813460 | 15710 | 15710 | 15710 | 15710 | 0 |
| 168 | 20240614 | 164200 | 1739813460 | 15710 | 15710 | 15710 | 15710 | 0 |
| 169 | 20240614 | 164100 | 1739813460 | 15710 | 15710 | 15710 | 15710 | 0 |
| 170 | 20240614 | 164000 | 1739813460 | 15710 | 15710 | 15710 | 15710 | 0 |
| 171 | 20240614 | 163900 | 1739813460 | 15710 | 15710 | 15710 | 15710 | 0 |
| 172 | 20240614 | 163800 | 1739813460 | 15710 | 15710 | 15710 | 15710 | 0 |
| 173 | 20240614 | 163700 | 1739813460 | 15710 | 15710 | 15710 | 15710 | 0 |
| 174 | 20240614 | 163600 | 1739813460 | 15710 | 15710 | 15710 | 15710 | 0 |
| 175 | 20240614 | 163500 | 1739813460 | 15710 | 15710 | 15710 | 15710 | 0 |
| 176 | 20240614 | 163400 | 1739813460 | 15710 | 15710 | 15710 | 15710 | 0 |
| 177 | 20240614 | 163300 | 1739813460 | 15710 | 15710 | 15710 | 15710 | 0 |
| 178 | 20240614 | 163200 | 1739813460 | 15710 | 15710 | 15710 | 15710 | 0 |
| 179 | 20240614 | 163100 | 1739813460 | 15710 | 15710 | 15710 | 15710 | 0 |
| 180 | 20240614 | 163000 | 1739813460 | 15710 | 15710 | 15710 | 15710 | 0 |
| 181 | 20240614 | 162900 | 1739813460 | 15710 | 15710 | 15710 | 15710 | 0 |
| 182 | 20240614 | 162800 | 1739813460 | 15710 | 15710 | 15710 | 15710 | 2356 |
| 183 | 20240614 | 162700 | 1739813460 | 15710 | 15710 | 15710 | 15710 | 0 |
| 184 | 20240614 | 162600 | 1739813460 | 15710 | 15710 | 15710 | 15710 | 0 |
| 185 | 20240614 | 162500 | 1739813460 | 15710 | 15710 | 15710 | 15710 | 0 |
| 186 | 20240614 | 162400 | 1739813460 | 15710 | 15710 | 15710 | 15710 | 0 |
| 187 | 20240614 | 162300 | 1739813460 | 15710 | 15710 | 15710 | 15710 | 0 |
| 188 | 20240614 | 162200 | 1739813460 | 15710 | 15710 | 15710 | 15710 | 0 |
| 189 | 20240614 | 162100 | 1739813460 | 15710 | 15710 | 15710 | 15710 | 0 |
| 190 | 20240614 | 162000 | 1739813460 | 15710 | 15710 | 15710 | 15710 | 0 |
| 191 | 20240614 | 161900 | 1739813460 | 15710 | 15710 | 15710 | 15710 | 0 |
| 192 | 20240614 | 161800 | 1739813460 | 15710 | 15710 | 15710 | 15710 | 0 |
| 193 | 20240614 | 161700 | 1739813460 | 15710 | 15710 | 15710 | 15710 | 0 |
| 194 | 20240614 | 161600 | 1739813460 | 15710 | 15710 | 15710 | 15710 | 0 |
| 195 | 20240614 | 161500 | 1739813460 | 15710 | 15710 | 15710 | 15710 | 0 |
| 196 | 20240614 | 161400 | 1739813460 | 15710 | 15710 | 15710 | 15710 | 0 |
| 197 | 20240614 | 161300 | 1739813460 | 15710 | 15710 | 15710 | 15710 | 0 |
| 198 | 20240614 | 161200 | 1739813460 | 15710 | 15710 | 15710 | 15710 | 0 |
| 199 | 20240614 | 161100 | 1739813460 | 15710 | 15710 | 15710 | 15710 | 0 |
| 200 | 20240614 | 161000 | 1739813460 | 15710 | 15710 | 15710 | 15710 | 0 |
| 201 | 20240614 | 160900 | 1739813460 | 15710 | 15710 | 15710 | 15710 | 0 |
| 202 | 20240614 | 160800 | 1739813460 | 15710 | 15710 | 15710 | 15710 | 0 |
| 203 | 20240614 | 160700 | 1739813460 | 15710 | 15710 | 15710 | 15710 | 0 |
| 204 | 20240614 | 160600 | 1739813460 | 15710 | 15710 | 15710 | 15710 | 0 |
| 205 | 20240614 | 160500 | 1739813460 | 15710 | 15710 | 15710 | 15710 | 0 |
| 206 | 20240614 | 160400 | 1739813460 | 15710 | 15710 | 15710 | 15710 | 0 |
| 207 | 20240614 | 160300 | 1739813460 | 15710 | 15710 | 15710 | 15710 | 0 |
| 208 | 20240614 | 160200 | 1739813460 | 15710 | 15710 | 15710 | 15710 | 0 |
| 209 | 20240614 | 160100 | 1739813460 | 15710 | 15710 | 15710 | 15710 | 0 |
| 210 | 20240614 | 160000 | 1739813460 | 15710 | 15710 | 15710 | 15710 | 0 |
| 211 | 20240614 | 155900 | 1739813460 | 15710 | 15710 | 15710 | 15710 | 0 |
| 212 | 20240614 | 155800 | 1739813460 | 15710 | 15710 | 15710 | 15710 | 2356 |
| 213 | 20240614 | 155700 | 1739813460 | 15710 | 15710 | 15710 | 15710 | 0 |
| 214 | 20240614 | 155600 | 1739813460 | 15710 | 15710 | 15710 | 15710 | 0 |
| 215 | 20240614 | 155500 | 1739813460 | 15710 | 15710 | 15710 | 15710 | 0 |
| 216 | 20240614 | 155400 | 1739813460 | 15710 | 15710 | 15710 | 15710 | 0 |
| 217 | 20240614 | 155300 | 1739813460 | 15710 | 15710 | 15710 | 15710 | 0 |
| 218 | 20240614 | 155200 | 1739813460 | 15710 | 15710 | 15710 | 15710 | 0 |
| 219 | 20240614 | 155100 | 1739813460 | 15710 | 15710 | 15710 | 15710 | 0 |
| 220 | 20240614 | 155000 | 1739813460 | 15710 | 15710 | 15710 | 15710 | 0 |
| 221 | 20240614 | 154900 | 1739813460 | 15710 | 15710 | 15710 | 15710 | 0 |
| 222 | 20240614 | 154800 | 1739813460 | 15710 | 15710 | 15710 | 15710 | 0 |
| 223 | 20240614 | 154700 | 1739813460 | 15710 | 15710 | 15710 | 15710 | 0 |
| 224 | 20240614 | 154600 | 1739813460 | 15710 | 15710 | 15710 | 15710 | 0 |
| 225 | 20240614 | 154500 | 1739813460 | 15710 | 15710 | 15710 | 15710 | 0 |
| 226 | 20240614 | 154400 | 1739813460 | 15710 | 15710 | 15710 | 15710 | 0 |
| 227 | 20240614 | 154300 | 1739813460 | 15710 | 15710 | 15710 | 15710 | 0 |
| 228 | 20240614 | 154200 | 1739813460 | 15710 | 15710 | 15710 | 15710 | 0 |
| 229 | 20240614 | 154100 | 1739813460 | 15710 | 15710 | 15710 | 15710 | 0 |
| 230 | 20240614 | 154000 | 1739813460 | 15710 | 15710 | 15710 | 15710 | 0 |
| 231 | 20240614 | 153900 | 1739813460 | 15710 | 15710 | 15710 | 15710 | 0 |
| 232 | 20240614 | 153800 | 1739813460 | 15710 | 15710 | 15710 | 15710 | 0 |
| 233 | 20240614 | 153700 | 1739813460 | 15710 | 15710 | 15710 | 15710 | 0 |
| 234 | 20240614 | 153600 | 1739813460 | 15710 | 15710 | 15710 | 15710 | 0 |
| 235 | 20240614 | 153500 | 1739813460 | 15710 | 15710 | 15710 | 15710 | 0 |
| 236 | 20240614 | 153400 | 1739813460 | 15710 | 15710 | 15710 | 15710 | 0 |
| 237 | 20240614 | 153300 | 1739813460 | 15710 | 15710 | 15710 | 15710 | 0 |
| 238 | 20240614 | 153200 | 1739813460 | 15710 | 15710 | 15710 | 15710 | 0 |
| 239 | 20240614 | 153100 | 1739813460 | 15710 | 15710 | 15710 | 15710 | 0 |
| 240 | 20240614 | 153000 | 1739813460 | 15710 | 15710 | 15710 | 15710 | 2356 |
| 241 | 20240614 | 152900 | 1702800700 | 15650 | 15650 | 15650 | 15650 | 0 |
| 242 | 20240614 | 152800 | 1702800700 | 15650 | 15650 | 15650 | 15650 | 0 |
| 243 | 20240614 | 152700 | 1702800700 | 15650 | 15650 | 15650 | 15650 | 0 |
| 244 | 20240614 | 152600 | 1702800700 | 15650 | 15650 | 15650 | 15650 | 0 |
| 245 | 20240614 | 152500 | 1702800700 | 15650 | 15650 | 15650 | 15650 | 0 |
| 246 | 20240614 | 152400 | 1702800700 | 15650 | 15650 | 15650 | 15650 | 0 |
| 247 | 20240614 | 152300 | 1702800700 | 15650 | 15650 | 15650 | 15650 | 0 |
| 248 | 20240614 | 152200 | 1702800700 | 15650 | 15650 | 15650 | 15650 | 0 |
| 249 | 20240614 | 152100 | 1702800700 | 15650 | 15650 | 15650 | 15650 | 0 |
| 250 | 20240614 | 152000 | 1702800700 | 15650 | 15650 | 15650 | 15650 | 0 |
| 251 | 20240614 | 151900 | 1702800700 | 15650 | 15650 | 15670 | 15640 | 132 |
| 252 | 20240614 | 151800 | 1700735390 | 15680 | 15690 | 15690 | 15650 | 178 |
| 253 | 20240614 | 151700 | 1697944970 | 15690 | 15650 | 15690 | 15650 | 239 |
| 254 | 20240614 | 151600 | 1694196780 | 15690 | 15640 | 15690 | 15640 | 425 |
| 255 | 20240614 | 151500 | 1687542610 | 15650 | 15690 | 15710 | 15650 | 1473 |
| 256 | 20240614 | 151400 | 1664450720 | 15690 | 15710 | 15710 | 15690 | 882 |
| 257 | 20240614 | 151300 | 1650603300 | 15710 | 15710 | 15710 | 15690 | 166 |
| 258 | 20240614 | 151200 | 1647996020 | 15710 | 15720 | 15720 | 15690 | 642 |
| 259 | 20240614 | 151100 | 1637914120 | 15720 | 15720 | 15720 | 15690 | 188 |
| 260 | 20240614 | 151000 | 1634960080 | 15720 | 15710 | 15720 | 15690 | 713 |
| 261 | 20240614 | 150900 | 1623759160 | 15710 | 15710 | 15710 | 15690 | 590 |
| 262 | 20240614 | 150800 | 1614492600 | 15710 | 15710 | 15710 | 15690 | 214 |
| 263 | 20240614 | 150700 | 1611132060 | 15690 | 15710 | 15710 | 15690 | 344 |
| 264 | 20240614 | 150600 | 1605730530 | 15690 | 15710 | 15710 | 15690 | 297 |
| 265 | 20240614 | 150500 | 1601067150 | 15710 | 15690 | 15710 | 15690 | 439 |
| 266 | 20240614 | 150400 | 1594174790 | 15700 | 15690 | 15710 | 15690 | 321 |
| 267 | 20240614 | 150300 | 1589135510 | 15700 | 15710 | 15710 | 15690 | 497 |
| 268 | 20240614 | 150200 | 1581332920 | 15700 | 15710 | 15710 | 15690 | 896 |
| 269 | 20240614 | 150100 | 1567263850 | 15710 | 15700 | 15710 | 15690 | 182 |
| 270 | 20240614 | 150000 | 1564405440 | 15700 | 15710 | 15710 | 15700 | 234 |
| 271 | 20240614 | 145900 | 1560730510 | 15710 | 15710 | 15710 | 15700 | 322 |
| 272 | 20240614 | 145800 | 1555672600 | 15700 | 15700 | 15710 | 15690 | 562 |
| 273 | 20240614 | 145700 | 1546845400 | 15690 | 15690 | 15700 | 15690 | 346 |
| 274 | 20240614 | 145600 | 1541413800 | 15700 | 15710 | 15710 | 15690 | 320 |
| 275 | 20240614 | 145500 | 1536389640 | 15710 | 15700 | 15710 | 15690 | 472 |
| 276 | 20240614 | 145400 | 1528979200 | 15700 | 15700 | 15700 | 15690 | 147 |
| 277 | 20240614 | 145300 | 1526671570 | 15700 | 15700 | 15700 | 15690 | 202 |
| 278 | 20240614 | 145200 | 1523500760 | 15700 | 15710 | 15710 | 15690 | 438 |
| 279 | 20240614 | 145100 | 1516623420 | 15710 | 15700 | 15710 | 15690 | 198 |
| 280 | 20240614 | 145000 | 1513514470 | 15700 | 15700 | 15700 | 15690 | 282 |
| 281 | 20240614 | 144900 | 1509087380 | 15690 | 15700 | 15700 | 15690 | 188 |
| 282 | 20240614 | 144800 | 1506136520 | 15700 | 15700 | 15700 | 15690 | 296 |
| 283 | 20240614 | 144700 | 1501489620 | 15700 | 15700 | 15700 | 15690 | 322 |
| 284 | 20240614 | 144600 | 1496434950 | 15690 | 15710 | 15710 | 15690 | 328 |
| 285 | 20240614 | 144500 | 1491285600 | 15700 | 15700 | 15710 | 15690 | 349 |
| 286 | 20240614 | 144400 | 1485805660 | 15690 | 15690 | 15700 | 15680 | 203 |
| 287 | 20240614 | 144300 | 1482620290 | 15700 | 15710 | 15710 | 15690 | 278 |
| 288 | 20240614 | 144200 | 1478256430 | 15700 | 15700 | 15710 | 15690 | 298 |
| 289 | 20240614 | 144100 | 1473577980 | 15700 | 15710 | 15710 | 15690 | 441 |
| 290 | 20240614 | 144000 | 1466653900 | 15710 | 15700 | 15710 | 15700 | 205 |
| 291 | 20240614 | 143900 | 1463433930 | 15710 | 15700 | 15710 | 15690 | 190 |
| 292 | 20240614 | 143800 | 1460451310 | 15700 | 15700 | 15710 | 15690 | 430 |
| 293 | 20240614 | 143700 | 1453700160 | 15700 | 15700 | 15700 | 15690 | 153 |
| 294 | 20240614 | 143600 | 1451298390 | 15700 | 15700 | 15700 | 15690 | 219 |
| 295 | 20240614 | 143500 | 1447860840 | 15700 | 15690 | 15700 | 15680 | 289 |
| 296 | 20240614 | 143400 | 1443323980 | 15670 | 15690 | 15700 | 15670 | 210 |
| 297 | 20240614 | 143300 | 1440029420 | 15690 | 15690 | 15690 | 15670 | 277 |
| 298 | 20240614 | 143200 | 1435683950 | 15690 | 15690 | 15690 | 15680 | 241 |
| 299 | 20240614 | 143100 | 1431903520 | 15690 | 15670 | 15690 | 15670 | 225 |
| 300 | 20240614 | 143000 | 1428374830 | 15690 | 15690 | 15690 | 15670 | 398 |
| 301 | 20240614 | 142900 | 1422134390 | 15680 | 15690 | 15690 | 15680 | 235 |
| 302 | 20240614 | 142800 | 1418448100 | 15680 | 15690 | 15690 | 15670 | 317 |
| 303 | 20240614 | 142700 | 1413475260 | 15690 | 15690 | 15690 | 15670 | 216 |
| 304 | 20240614 | 142600 | 1410086860 | 15670 | 15690 | 15690 | 15670 | 419 |
| 305 | 20240614 | 142500 | 1403514710 | 15690 | 15670 | 15690 | 15670 | 340 |
| 306 | 20240614 | 142400 | 1398181660 | 15680 | 15690 | 15690 | 15660 | 118 |
| 307 | 20240614 | 142300 | 1396331490 | 15690 | 15680 | 15690 | 15670 | 303 |
| 308 | 20240614 | 142200 | 1391581470 | 15670 | 15680 | 15680 | 15660 | 125 |
| 309 | 20240614 | 142100 | 1389622580 | 15670 | 15670 | 15690 | 15670 | 267 |
| 310 | 20240614 | 142000 | 1385437950 | 15680 | 15680 | 15690 | 15670 | 310 |
| 311 | 20240614 | 141900 | 1380576770 | 15680 | 15680 | 15680 | 15670 | 329 |
| 312 | 20240614 | 141800 | 1375418930 | 15680 | 15690 | 15690 | 15680 | 187 |
| 313 | 20240614 | 141700 | 1372485580 | 15680 | 15670 | 15680 | 15670 | 117 |
| 314 | 20240614 | 141600 | 1370651770 | 15670 | 15680 | 15690 | 15670 | 215 |
| 315 | 20240614 | 141500 | 1367280780 | 15690 | 15670 | 15690 | 15670 | 235 |
| 316 | 20240614 | 141400 | 1363595790 | 15680 | 15690 | 15690 | 15670 | 157 |
| 317 | 20240614 | 141300 | 1361133530 | 15680 | 15680 | 15690 | 15670 | 284 |
| 318 | 20240614 | 141200 | 1356681000 | 15680 | 15690 | 15690 | 15680 | 443 |
| 319 | 20240614 | 141100 | 1349730990 | 15690 | 15680 | 15690 | 15680 | 124 |
| 320 | 20240614 | 141000 | 1347785570 | 15680 | 15690 | 15690 | 15680 | 43 |
| 321 | 20240614 | 140900 | 1347110970 | 15690 | 15680 | 15690 | 15680 | 284 |
| 322 | 20240614 | 140800 | 1342656100 | 15690 | 15680 | 15690 | 15670 | 363 |
| 323 | 20240614 | 140700 | 1336963040 | 15680 | 15680 | 15680 | 15670 | 131 |
| 324 | 20240614 | 140600 | 1334909000 | 15680 | 15690 | 15690 | 15670 | 226 |
| 325 | 20240614 | 140500 | 1331364250 | 15690 | 15690 | 15690 | 15680 | 231 |
| 326 | 20240614 | 140400 | 1327739870 | 15690 | 15680 | 15690 | 15680 | 140 |
| 327 | 20240614 | 140300 | 1325543300 | 15680 | 15680 | 15680 | 15670 | 222 |
| 328 | 20240614 | 140200 | 1322062520 | 15680 | 15690 | 15700 | 15680 | 488 |
| 329 | 20240614 | 140100 | 1314408590 | 15690 | 15680 | 15690 | 15680 | 116 |
| 330 | 20240614 | 140000 | 1312588750 | 15680 | 15700 | 15700 | 15680 | 573 |
| 331 | 20240614 | 135900 | 1303595770 | 15700 | 15690 | 15700 | 15680 | 430 |
| 332 | 20240614 | 135800 | 1296848810 | 15680 | 15670 | 15690 | 15670 | 196 |
| 333 | 20240614 | 135700 | 1293775330 | 15680 | 15660 | 15690 | 15660 | 145 |
| 334 | 20240614 | 135600 | 1291501540 | 15680 | 15640 | 15680 | 15640 | 429 |
| 335 | 20240614 | 135500 | 1284787160 | 15650 | 15660 | 15660 | 15640 | 145 |
| 336 | 20240614 | 135400 | 1282517910 | 15640 | 15660 | 15660 | 15640 | 118 |
| 337 | 20240614 | 135300 | 1280670170 | 15660 | 15680 | 15690 | 15640 | 1896 |
| 338 | 20240614 | 135200 | 1250961280 | 15690 | 15690 | 15690 | 15690 | 374 |
| 339 | 20240614 | 135100 | 1245093220 | 15700 | 15690 | 15700 | 15680 | 179 |
| 340 | 20240614 | 135000 | 1242283540 | 15690 | 15690 | 15690 | 15680 | 247 |
| 341 | 20240614 | 134900 | 1238409110 | 15690 | 15690 | 15690 | 15690 | 262 |
| 342 | 20240614 | 134800 | 1234298330 | 15690 | 15700 | 15700 | 15690 | 261 |
| 343 | 20240614 | 134700 | 1230200680 | 15700 | 15690 | 15700 | 15690 | 129 |
| 344 | 20240614 | 134600 | 1228175580 | 15700 | 15700 | 15700 | 15700 | 223 |
| 345 | 20240614 | 134500 | 1224674480 | 15700 | 15690 | 15700 | 15690 | 316 |
| 346 | 20240614 | 134400 | 1219714430 | 15700 | 15690 | 15700 | 15690 | 119 |
| 347 | 20240614 | 134300 | 1217846510 | 15690 | 15690 | 15690 | 15680 | 159 |
| 348 | 20240614 | 134200 | 1215351820 | 15690 | 15700 | 15700 | 15690 | 235 |
| 349 | 20240614 | 134100 | 1211663930 | 15700 | 15690 | 15700 | 15690 | 113 |
| 350 | 20240614 | 134000 | 1209889860 | 15700 | 15690 | 15700 | 15690 | 185 |
| 351 | 20240614 | 133900 | 1206985400 | 15700 | 15670 | 15700 | 15670 | 269 |
| 352 | 20240614 | 133800 | 1202765430 | 15690 | 15680 | 15690 | 15680 | 191 |
| 353 | 20240614 | 133700 | 1199769350 | 15680 | 15700 | 15700 | 15680 | 124 |
| 354 | 20240614 | 133600 | 1197824170 | 15700 | 15710 | 15710 | 15700 | 388 |
| 355 | 20240614 | 133500 | 1191728800 | 15700 | 15710 | 15710 | 15700 | 156 |
| 356 | 20240614 | 133400 | 1189278510 | 15700 | 15680 | 15710 | 15680 | 2106 |
| 357 | 20240614 | 133300 | 1156239510 | 15680 | 15660 | 15680 | 15660 | 1099 |
| 358 | 20240614 | 133200 | 1139023640 | 15660 | 15650 | 15660 | 15650 | 299 |
| 359 | 20240614 | 133100 | 1134341640 | 15650 | 15650 | 15660 | 15640 | 321 |
| 360 | 20240614 | 133000 | 1129318260 | 15650 | 15650 | 15650 | 15640 | 137 |
| 361 | 20240614 | 132900 | 1127174450 | 15650 | 15650 | 15650 | 15640 | 476 |
| 362 | 20240614 | 132800 | 1119726050 | 15640 | 15650 | 15650 | 15640 | 462 |
| 363 | 20240614 | 132700 | 1112496460 | 15650 | 15650 | 15650 | 15640 | 294 |
| 364 | 20240614 | 132600 | 1107895490 | 15650 | 15650 | 15650 | 15640 | 314 |
| 365 | 20240614 | 132500 | 1102981670 | 15650 | 15650 | 15650 | 15640 | 201 |
| 366 | 20240614 | 132400 | 1099836880 | 15640 | 15650 | 15650 | 15640 | 142 |
| 367 | 20240614 | 132300 | 1097614910 | 15640 | 15650 | 15650 | 15640 | 280 |
| 368 | 20240614 | 132200 | 1093234120 | 15640 | 15630 | 15640 | 15630 | 57 |
| 369 | 20240614 | 132100 | 1092342650 | 15630 | 15640 | 15650 | 15620 | 535 |
| 370 | 20240614 | 132000 | 1083975460 | 15640 | 15630 | 15650 | 15620 | 307 |
| 371 | 20240614 | 131900 | 1079174180 | 15630 | 15620 | 15630 | 15620 | 253 |
| 372 | 20240614 | 131800 | 1075220020 | 15620 | 15620 | 15630 | 15620 | 142 |
| 373 | 20240614 | 131700 | 1073001710 | 15620 | 15620 | 15630 | 15610 | 172 |
| 374 | 20240614 | 131600 | 1070315450 | 15620 | 15630 | 15630 | 15620 | 307 |
| 375 | 20240614 | 131500 | 1065517060 | 15630 | 15620 | 15630 | 15600 | 309 |
| 376 | 20240614 | 131400 | 1060690580 | 15620 | 15610 | 15630 | 15600 | 1077 |
| 377 | 20240614 | 131300 | 1043870770 | 15600 | 15590 | 15610 | 15590 | 595 |
| 378 | 20240614 | 131200 | 1034588620 | 15590 | 15590 | 15600 | 15590 | 294 |
| 379 | 20240614 | 131100 | 1030003280 | 15590 | 15590 | 15600 | 15590 | 154 |
| 380 | 20240614 | 131000 | 1027602060 | 15600 | 15600 | 15600 | 15590 | 60 |
| 381 | 20240614 | 130900 | 1026666280 | 15590 | 15580 | 15600 | 15580 | 331 |
| 382 | 20240614 | 130800 | 1021505450 | 15570 | 15580 | 15580 | 15560 | 246 |
| 383 | 20240614 | 130700 | 1017673710 | 15580 | 15570 | 15600 | 15560 | 98 |
| 384 | 20240614 | 130600 | 1016147790 | 15570 | 15590 | 15600 | 15570 | 532 |
| 385 | 20240614 | 130500 | 1007852250 | 15580 | 15590 | 15590 | 15570 | 106 |
| 386 | 20240614 | 130400 | 1006200780 | 15570 | 15590 | 15590 | 15570 | 240 |
| 387 | 20240614 | 130300 | 1002460450 | 15590 | 15580 | 15590 | 15570 | 353 |
| 388 | 20240614 | 130200 | 996960180 | 15570 | 15580 | 15590 | 15570 | 178 |
| 389 | 20240614 | 130100 | 994186220 | 15590 | 15580 | 15590 | 15580 | 213 |
| 390 | 20240614 | 130000 | 990866590 | 15580 | 15580 | 15590 | 15570 | 195 |
| 391 | 20240614 | 125900 | 987828040 | 15580 | 15570 | 15580 | 15560 | 215 |
| 392 | 20240614 | 125800 | 984479980 | 15570 | 15560 | 15570 | 15560 | 20 |
| 393 | 20240614 | 125700 | 984168600 | 15570 | 15570 | 15580 | 15560 | 220 |
| 394 | 20240614 | 125600 | 980742530 | 15570 | 15560 | 15580 | 15550 | 351 |
| 395 | 20240614 | 125500 | 975279460 | 15570 | 15560 | 15570 | 15550 | 86 |
| 396 | 20240614 | 125400 | 973940590 | 15570 | 15570 | 15570 | 15560 | 159 |
| 397 | 20240614 | 125300 | 971465450 | 15560 | 15560 | 15570 | 15550 | 586 |
| 398 | 20240614 | 125200 | 962346990 | 15570 | 15560 | 15570 | 15550 | 291 |
| 399 | 20240614 | 125100 | 957818920 | 15560 | 15560 | 15560 | 15550 | 245 |
| 400 | 20240614 | 125000 | 954007710 | 15570 | 15570 | 15600 | 15560 | 1639 |
| 401 | 20240614 | 124900 | 928464430 | 15570 | 15560 | 15570 | 15550 | 274 |
| 402 | 20240614 | 124800 | 924199140 | 15520 | 15560 | 15570 | 15520 | 375 |
| 403 | 20240614 | 124700 | 918365240 | 15540 | 15530 | 15540 | 15520 | 301 |
| 404 | 20240614 | 124600 | 913692930 | 15520 | 15560 | 15560 | 15520 | 210 |
| 405 | 20240614 | 124500 | 910429700 | 15560 | 15560 | 15560 | 15530 | 192 |
| 406 | 20240614 | 124400 | 907443030 | 15550 | 15550 | 15560 | 15550 | 393 |
| 407 | 20240614 | 124300 | 901329180 | 15560 | 15540 | 15560 | 15540 | 413 |
| 408 | 20240614 | 124200 | 894906650 | 15530 | 15530 | 15550 | 15500 | 142 |
| 409 | 20240614 | 124100 | 892701540 | 15500 | 15490 | 15510 | 15480 | 164 |
| 410 | 20240614 | 124000 | 890160940 | 15500 | 15530 | 15540 | 15490 | 285 |
| 411 | 20240614 | 123900 | 885734610 | 15530 | 15500 | 15540 | 15490 | 417 |
| 412 | 20240614 | 123800 | 879264060 | 15500 | 15520 | 15550 | 15490 | 322 |
| 413 | 20240614 | 123700 | 874268620 | 15520 | 15500 | 15520 | 15490 | 129 |
| 414 | 20240614 | 123600 | 872269320 | 15500 | 15510 | 15550 | 15500 | 418 |
| 415 | 20240614 | 123500 | 865782250 | 15500 | 15520 | 15530 | 15490 | 458 |
| 416 | 20240614 | 123400 | 858679500 | 15530 | 15540 | 15540 | 15530 | 52 |
| 417 | 20240614 | 123300 | 857871800 | 15540 | 15540 | 15560 | 15520 | 410 |
| 418 | 20240614 | 123200 | 851500190 | 15540 | 15540 | 15560 | 15530 | 1203 |
| 419 | 20240614 | 123100 | 832794100 | 15540 | 15520 | 15540 | 15520 | 81 |
| 420 | 20240614 | 123000 | 831535920 | 15520 | 15530 | 15550 | 15520 | 555 |
| 421 | 20240614 | 122900 | 822917770 | 15520 | 15510 | 15520 | 15490 | 156 |
| 422 | 20240614 | 122800 | 820498420 | 15510 | 15490 | 15520 | 15490 | 154 |
| 423 | 20240614 | 122700 | 818111140 | 15520 | 15500 | 15520 | 15480 | 259 |
| 424 | 20240614 | 122600 | 814095140 | 15500 | 15490 | 15520 | 15490 | 555 |
| 425 | 20240614 | 122500 | 805488760 | 15490 | 15510 | 15510 | 15480 | 148 |
| 426 | 20240614 | 122400 | 803197240 | 15490 | 15510 | 15510 | 15480 | 344 |
| 427 | 20240614 | 122300 | 797863140 | 15500 | 15490 | 15510 | 15480 | 324 |
| 428 | 20240614 | 122200 | 792841950 | 15500 | 15490 | 15500 | 15490 | 144 |
| 429 | 20240614 | 122100 | 790610940 | 15490 | 15500 | 15500 | 15480 | 168 |
| 430 | 20240614 | 122000 | 788008310 | 15490 | 15490 | 15500 | 15480 | 468 |
| 431 | 20240614 | 121900 | 780757250 | 15490 | 15480 | 15490 | 15480 | 204 |
| 432 | 20240614 | 121800 | 777597510 | 15480 | 15490 | 15500 | 15480 | 169 |
| 433 | 20240614 | 121700 | 774979240 | 15490 | 15480 | 15490 | 15470 | 81 |
| 434 | 20240614 | 121600 | 773725090 | 15490 | 15480 | 15490 | 15480 | 1137 |
| 435 | 20240614 | 121500 | 756113210 | 15490 | 15490 | 15490 | 15480 | 212 |
| 436 | 20240614 | 121400 | 752829680 | 15490 | 15480 | 15490 | 15480 | 167 |
| 437 | 20240614 | 121300 | 750243260 | 15480 | 15460 | 15480 | 15460 | 120 |
| 438 | 20240614 | 121200 | 748386360 | 15470 | 15470 | 15480 | 15470 | 1032 |
| 439 | 20240614 | 121100 | 732411860 | 15460 | 15460 | 15460 | 15460 | 38 |
| 440 | 20240614 | 121000 | 731824380 | 15460 | 15470 | 15480 | 15450 | 173 |
| 441 | 20240614 | 120900 | 729149090 | 15470 | 15460 | 15470 | 15460 | 669 |
| 442 | 20240614 | 120800 | 718799970 | 15460 | 15470 | 15470 | 15460 | 344 |
| 443 | 20240614 | 120700 | 713478780 | 15460 | 15460 | 15460 | 15450 | 45 |
| 444 | 20240614 | 120600 | 712783250 | 15460 | 15470 | 15480 | 15460 | 1653 |
| 445 | 20240614 | 120500 | 687211140 | 15460 | 15480 | 15480 | 15460 | 116 |
| 446 | 20240614 | 120400 | 685416540 | 15480 | 15480 | 15490 | 15480 | 229 |
| 447 | 20240614 | 120300 | 681869790 | 15480 | 15480 | 15490 | 15470 | 248 |
| 448 | 20240614 | 120200 | 678030110 | 15480 | 15470 | 15490 | 15470 | 436 |
| 449 | 20240614 | 120100 | 671283790 | 15460 | 15450 | 15460 | 15450 | 52 |
| 450 | 20240614 | 120000 | 670480050 | 15450 | 15420 | 15460 | 15420 | 736 |
| 451 | 20240614 | 115900 | 659110780 | 15410 | 15420 | 15420 | 15410 | 64 |
| 452 | 20240614 | 115800 | 658124140 | 15410 | 15410 | 15410 | 15410 | 10 |
| 453 | 20240614 | 115700 | 657970040 | 15420 | 15420 | 15420 | 15410 | 20 |
| 454 | 20240614 | 115600 | 657661680 | 15410 | 15410 | 15420 | 15410 | 61 |
| 455 | 20240614 | 115500 | 656721640 | 15410 | 15410 | 15410 | 15410 | 12 |
| 456 | 20240614 | 115400 | 656536720 | 15410 | 15410 | 15410 | 15410 | 305 |
| 457 | 20240614 | 115300 | 651836670 | 15410 | 15410 | 15410 | 15410 | 19 |
| 458 | 20240614 | 115200 | 651543880 | 15410 | 15410 | 15410 | 15410 | 11 |
| 459 | 20240614 | 115100 | 651374370 | 15410 | 15410 | 15410 | 15410 | 28 |
| 460 | 20240614 | 115000 | 650942890 | 15430 | 15420 | 15430 | 15410 | 25 |
| 461 | 20240614 | 114900 | 650557420 | 15410 | 15410 | 15410 | 15410 | 38 |
| 462 | 20240614 | 114800 | 649971840 | 15410 | 15410 | 15410 | 15410 | 21 |
| 463 | 20240614 | 114700 | 649648230 | 15410 | 15410 | 15410 | 15410 | 7 |
| 464 | 20240614 | 114600 | 649540360 | 15410 | 15410 | 15410 | 15410 | 39 |
| 465 | 20240614 | 114500 | 648939370 | 15420 | 15410 | 15420 | 15410 | 416 |
| 466 | 20240614 | 114400 | 642528760 | 15410 | 15410 | 15410 | 15410 | 0 |
| 467 | 20240614 | 114300 | 642528760 | 15410 | 15410 | 15410 | 15410 | 258 |
| 468 | 20240614 | 114200 | 638552980 | 15410 | 15420 | 15420 | 15410 | 8 |
| 469 | 20240614 | 114100 | 638429680 | 15420 | 15420 | 15430 | 15410 | 280 |
| 470 | 20240614 | 114000 | 634114640 | 15410 | 15420 | 15420 | 15410 | 27 |
| 471 | 20240614 | 113900 | 633698510 | 15430 | 15410 | 15430 | 15410 | 187 |
| 472 | 20240614 | 113800 | 630816450 | 15410 | 15420 | 15420 | 15410 | 13 |
| 473 | 20240614 | 113700 | 630616100 | 15420 | 15420 | 15430 | 15420 | 47 |
| 474 | 20240614 | 113600 | 629891150 | 15430 | 15440 | 15440 | 15420 | 17 |
| 475 | 20240614 | 113500 | 629628950 | 15430 | 15440 | 15440 | 15420 | 44 |
| 476 | 20240614 | 113400 | 628949850 | 15450 | 15420 | 15450 | 15410 | 1112 |
| 477 | 20240614 | 113300 | 611774310 | 15420 | 15430 | 15430 | 15420 | 24 |
| 478 | 20240614 | 113200 | 611404030 | 15420 | 15420 | 15420 | 15420 | 57 |
| 479 | 20240614 | 113100 | 610525090 | 15430 | 15410 | 15430 | 15410 | 31 |
| 480 | 20240614 | 113000 | 610047080 | 15420 | 15420 | 15420 | 15420 | 1 |
| 481 | 20240614 | 112900 | 610031660 | 15410 | 15410 | 15410 | 15410 | 61 |
| 482 | 20240614 | 112800 | 609091650 | 15410 | 15410 | 15410 | 15410 | 7 |
| 483 | 20240614 | 112700 | 608983780 | 15420 | 15420 | 15420 | 15420 | 27 |
| 484 | 20240614 | 112600 | 608567440 | 15430 | 15410 | 15430 | 15410 | 25 |
| 485 | 20240614 | 112500 | 608181960 | 15410 | 15410 | 15410 | 15410 | 69 |
| 486 | 20240614 | 112400 | 607118670 | 15410 | 15410 | 15410 | 15410 | 48 |
| 487 | 20240614 | 112300 | 606378990 | 15410 | 15410 | 15410 | 15410 | 11 |
| 488 | 20240614 | 112200 | 606209480 | 15410 | 15410 | 15410 | 15410 | 41 |
| 489 | 20240614 | 112100 | 605577670 | 15410 | 15420 | 15420 | 15410 | 21 |
| 490 | 20240614 | 112000 | 605254050 | 15420 | 15420 | 15420 | 15420 | 13 |
| 491 | 20240614 | 111900 | 605053590 | 15420 | 15420 | 15420 | 15420 | 26 |
| 492 | 20240614 | 111800 | 604652670 | 15420 | 15420 | 15420 | 15410 | 185 |
| 493 | 20240614 | 111700 | 601800030 | 15420 | 15410 | 15420 | 15410 | 12 |
| 494 | 20240614 | 111600 | 601615100 | 15410 | 15420 | 15420 | 15410 | 18 |
| 495 | 20240614 | 111500 | 601337710 | 15410 | 15420 | 15420 | 15410 | 115 |
| 496 | 20240614 | 111400 | 599564850 | 15410 | 15420 | 15420 | 15410 | 60 |
| 497 | 20240614 | 111300 | 598640220 | 15410 | 15410 | 15410 | 15410 | 27 |
| 498 | 20240614 | 111200 | 598224150 | 15420 | 15420 | 15420 | 15410 | 28 |
| 499 | 20240614 | 111100 | 597792630 | 15430 | 15430 | 15430 | 15430 | 0 |
| 500 | 20240614 | 111000 | 597792630 | 15430 | 15410 | 15430 | 15410 | 46 |
| 501 | 20240614 | 110900 | 597083580 | 15420 | 15410 | 15420 | 15410 | 20 |
| 502 | 20240614 | 110800 | 596775280 | 15420 | 15420 | 15420 | 15420 | 50 |
| 503 | 20240614 | 110700 | 596004280 | 15420 | 15420 | 15420 | 15420 | 9 |
| 504 | 20240614 | 110600 | 595865500 | 15420 | 15420 | 15420 | 15420 | 11 |
| 505 | 20240614 | 110500 | 595695880 | 15420 | 15420 | 15420 | 15420 | 51 |
| 506 | 20240614 | 110400 | 594909460 | 15420 | 15420 | 15420 | 15420 | 12 |
| 507 | 20240614 | 110300 | 594724420 | 15420 | 15420 | 15420 | 15420 | 11 |
| 508 | 20240614 | 110200 | 594554800 | 15420 | 15420 | 15420 | 15420 | 49 |
| 509 | 20240614 | 110100 | 593799220 | 15420 | 15420 | 15420 | 15420 | 10 |
| 510 | 20240614 | 110000 | 593645020 | 15430 | 15420 | 15430 | 15420 | 24 |
| 511 | 20240614 | 105900 | 593274810 | 15420 | 15420 | 15430 | 15420 | 25 |
| 512 | 20240614 | 105800 | 592889300 | 15420 | 15420 | 15420 | 15420 | 36 |
| 513 | 20240614 | 105700 | 592334180 | 15420 | 15420 | 15430 | 15420 | 28 |
| 514 | 20240614 | 105600 | 591902370 | 15420 | 15420 | 15420 | 15420 | 11 |
| 515 | 20240614 | 105500 | 591732750 | 15430 | 15430 | 15430 | 15430 | 71 |
| 516 | 20240614 | 105400 | 590637220 | 15430 | 15440 | 15450 | 15430 | 43 |
| 517 | 20240614 | 105300 | 589973460 | 15440 | 15440 | 15440 | 15440 | 38 |
| 518 | 20240614 | 105200 | 589386740 | 15430 | 15430 | 15440 | 15430 | 12 |
| 519 | 20240614 | 105100 | 589201570 | 15430 | 15430 | 15430 | 15430 | 55 |
| 520 | 20240614 | 105000 | 588352920 | 15430 | 15450 | 15450 | 15430 | 110 |
| 521 | 20240614 | 104900 | 586655560 | 15440 | 15430 | 15450 | 15430 | 74 |
| 522 | 20240614 | 104800 | 585513140 | 15430 | 15430 | 15430 | 15430 | 30 |
| 523 | 20240614 | 104700 | 585050240 | 15430 | 15440 | 15440 | 15430 | 13 |
| 524 | 20240614 | 104600 | 584849590 | 15440 | 15430 | 15440 | 15430 | 29 |
| 525 | 20240614 | 104500 | 584402110 | 15450 | 15430 | 15450 | 15430 | 42 |
| 526 | 20240614 | 104400 | 583753910 | 15430 | 15430 | 15430 | 15430 | 4 |
| 527 | 20240614 | 104300 | 583692190 | 15430 | 15430 | 15430 | 15430 | 24 |
| 528 | 20240614 | 104200 | 583321870 | 15430 | 15430 | 15430 | 15430 | 11 |
| 529 | 20240614 | 104100 | 583152140 | 15430 | 15450 | 15450 | 15430 | 46 |
| 530 | 20240614 | 104000 | 582442260 | 15450 | 15440 | 15460 | 15430 | 15 |
| 531 | 20240614 | 103900 | 582210660 | 15430 | 15440 | 15450 | 15430 | 40 |
| 532 | 20240614 | 103800 | 581592800 | 15440 | 15440 | 15460 | 15430 | 90 |
| 533 | 20240614 | 103700 | 580203300 | 15440 | 15430 | 15440 | 15430 | 7 |
| 534 | 20240614 | 103600 | 580095280 | 15430 | 15430 | 15450 | 15430 | 54 |
| 535 | 20240614 | 103500 | 579261210 | 15430 | 15440 | 15450 | 15430 | 88 |
| 536 | 20240614 | 103400 | 577902190 | 15450 | 15440 | 15450 | 15430 | 67 |
| 537 | 20240614 | 103300 | 576867620 | 15430 | 15440 | 15450 | 15430 | 91 |
| 538 | 20240614 | 103200 | 575461920 | 15430 | 15440 | 15450 | 15430 | 28 |
| 539 | 20240614 | 103100 | 575029810 | 15450 | 15410 | 15450 | 15410 | 511 |
| 540 | 20240614 | 103000 | 567145190 | 15420 | 15430 | 15430 | 15410 | 498 |
| 541 | 20240614 | 102900 | 559465910 | 15430 | 15440 | 15450 | 15430 | 42 |
| 542 | 20240614 | 102800 | 558817350 | 15430 | 15440 | 15450 | 15430 | 176 |
| 543 | 20240614 | 102700 | 556099510 | 15450 | 15460 | 15460 | 15440 | 156 |
| 544 | 20240614 | 102600 | 553688500 | 15460 | 15440 | 15460 | 15440 | 416 |
| 545 | 20240614 | 102500 | 547261440 | 15450 | 15470 | 15470 | 15440 | 134 |
| 546 | 20240614 | 102400 | 545191100 | 15430 | 15470 | 15470 | 15430 | 75 |
| 547 | 20240614 | 102300 | 544032840 | 15470 | 15410 | 15620 | 15410 | 8028 |
| 548 | 20240614 | 102200 | 419039910 | 15400 | 15400 | 15400 | 15400 | 28 |
| 549 | 20240614 | 102100 | 418608710 | 15410 | 15400 | 15410 | 15400 | 57 |
| 550 | 20240614 | 102000 | 417730900 | 15400 | 15400 | 15400 | 15400 | 6 |
| 551 | 20240614 | 101900 | 417638500 | 15400 | 15400 | 15410 | 15390 | 131 |
| 552 | 20240614 | 101800 | 415622370 | 15410 | 15390 | 15410 | 15390 | 136 |
| 553 | 20240614 | 101700 | 413529110 | 15390 | 15400 | 15400 | 15390 | 28 |
| 554 | 20240614 | 101600 | 413098140 | 15400 | 15400 | 15400 | 15400 | 20 |
| 555 | 20240614 | 101500 | 412790140 | 15400 | 15390 | 15400 | 15390 | 23 |
| 556 | 20240614 | 101400 | 412435980 | 15400 | 15410 | 15410 | 15390 | 43 |
| 557 | 20240614 | 101300 | 411774120 | 15400 | 15410 | 15410 | 15400 | 376 |
| 558 | 20240614 | 101200 | 405983710 | 15410 | 15410 | 15410 | 15410 | 3 |
| 559 | 20240614 | 101100 | 405937480 | 15400 | 15400 | 15410 | 15400 | 56 |
| 560 | 20240614 | 101000 | 405075060 | 15400 | 15410 | 15410 | 15400 | 9 |
| 561 | 20240614 | 100900 | 404936440 | 15410 | 15400 | 15410 | 15400 | 95 |
| 562 | 20240614 | 100800 | 403473430 | 15400 | 15390 | 15400 | 15390 | 101 |
| 563 | 20240614 | 100700 | 401918300 | 15390 | 15400 | 15400 | 15390 | 52 |
| 564 | 20240614 | 100600 | 401117810 | 15390 | 15390 | 15390 | 15390 | 140 |
| 565 | 20240614 | 100500 | 398963210 | 15390 | 15400 | 15400 | 15390 | 28 |
| 566 | 20240614 | 100400 | 398532280 | 15390 | 15390 | 15400 | 15390 | 50 |
| 567 | 20240614 | 100300 | 397762760 | 15390 | 15380 | 15400 | 15380 | 140 |
| 568 | 20240614 | 100200 | 395608840 | 15390 | 15390 | 15390 | 15380 | 24 |
| 569 | 20240614 | 100100 | 395239520 | 15390 | 15390 | 15390 | 15380 | 1197 |
| 570 | 20240614 | 100000 | 376825920 | 15390 | 15390 | 15390 | 15390 | 51 |
| 571 | 20240614 | 095900 | 376041030 | 15390 | 15400 | 15400 | 15390 | 190 |
| 572 | 20240614 | 095800 | 373115140 | 15400 | 15410 | 15420 | 15390 | 3113 |
| 573 | 20240614 | 095700 | 325173460 | 15410 | 15410 | 15420 | 15410 | 63 |
| 574 | 20240614 | 095600 | 324202530 | 15420 | 15410 | 15420 | 15410 | 49 |
| 575 | 20240614 | 095500 | 323447320 | 15410 | 15420 | 15420 | 15410 | 165 |
| 576 | 20240614 | 095400 | 320904530 | 15420 | 15440 | 15440 | 15420 | 883 |
| 577 | 20240614 | 095300 | 307284560 | 15430 | 15440 | 15440 | 15430 | 32 |
| 578 | 20240614 | 095200 | 306790760 | 15440 | 15440 | 15440 | 15440 | 0 |
| 579 | 20240614 | 095100 | 306790760 | 15440 | 15440 | 15440 | 15440 | 1 |
| 580 | 20240614 | 095000 | 306775320 | 15440 | 15430 | 15440 | 15430 | 150 |
| 581 | 20240614 | 094900 | 304460810 | 15440 | 15440 | 15440 | 15440 | 2 |
| 582 | 20240614 | 094800 | 304429930 | 15440 | 15430 | 15440 | 15430 | 15 |
| 583 | 20240614 | 094700 | 304198430 | 15440 | 15440 | 15440 | 15440 | 50 |
| 584 | 20240614 | 094600 | 303426430 | 15440 | 15440 | 15450 | 15440 | 153 |
| 585 | 20240614 | 094500 | 301064100 | 15440 | 15440 | 15440 | 15440 | 2 |
| 586 | 20240614 | 094400 | 301033220 | 15440 | 15440 | 15440 | 15440 | 404 |
| 587 | 20240614 | 094300 | 294795460 | 15450 | 15450 | 15460 | 15450 | 245 |
| 588 | 20240614 | 094200 | 291010190 | 15450 | 15450 | 15450 | 15450 | 0 |
| 589 | 20240614 | 094100 | 291010190 | 15450 | 15440 | 15450 | 15440 | 14 |
| 590 | 20240614 | 094000 | 290793920 | 15440 | 15450 | 15450 | 15440 | 64 |
| 591 | 20240614 | 093900 | 289805710 | 15440 | 15440 | 15440 | 15440 | 2 |
| 592 | 20240614 | 093800 | 289774830 | 15450 | 15450 | 15450 | 15450 | 2 |
| 593 | 20240614 | 093700 | 289743930 | 15450 | 15450 | 15450 | 15450 | 0 |
| 594 | 20240614 | 093600 | 289743930 | 15450 | 15460 | 15460 | 15450 | 29 |
| 595 | 20240614 | 093500 | 289295830 | 15460 | 15470 | 15470 | 15450 | 113 |
| 596 | 20240614 | 093400 | 287548860 | 15470 | 15470 | 15470 | 15470 | 0 |
| 597 | 20240614 | 093300 | 287548860 | 15470 | 15480 | 15480 | 15470 | 36 |
| 598 | 20240614 | 093200 | 286991690 | 15480 | 15480 | 15480 | 15480 | 306 |
| 599 | 20240614 | 093100 | 282254810 | 15480 | 15480 | 15480 | 15480 | 121 |
| 600 | 20240614 | 093000 | 280381730 | 15490 | 15480 | 15490 | 15480 | 33 |
| 601 | 20240614 | 092900 | 279870880 | 15480 | 15490 | 15490 | 15480 | 27 |
| 602 | 20240614 | 092800 | 279452850 | 15480 | 15480 | 15480 | 15480 | 771 |
| 603 | 20240614 | 092700 | 267517770 | 15480 | 15480 | 15480 | 15480 | 20 |
| 604 | 20240614 | 092600 | 267208170 | 15480 | 15510 | 15510 | 15480 | 932 |
| 605 | 20240614 | 092500 | 252760830 | 15510 | 15480 | 15510 | 15480 | 1616 |
| 606 | 20240614 | 092400 | 227723470 | 15480 | 15480 | 15490 | 15480 | 296 |
| 607 | 20240614 | 092300 | 223138740 | 15490 | 15480 | 15490 | 15480 | 22 |
| 608 | 20240614 | 092200 | 222798070 | 15480 | 15480 | 15480 | 15480 | 712 |
| 609 | 20240614 | 092100 | 211776310 | 15480 | 15480 | 15480 | 15480 | 11 |
| 610 | 20240614 | 092000 | 211606030 | 15480 | 15480 | 15480 | 15460 | 58 |
| 611 | 20240614 | 091900 | 210708790 | 15480 | 15460 | 15480 | 15460 | 87 |
| 612 | 20240614 | 091800 | 209362650 | 15460 | 15450 | 15460 | 15450 | 1954 |
| 613 | 20240614 | 091700 | 179168340 | 15440 | 15450 | 15450 | 15440 | 34 |
| 614 | 20240614 | 091600 | 178643280 | 15450 | 15450 | 15450 | 15440 | 290 |
| 615 | 20240614 | 091500 | 174162970 | 15440 | 15480 | 15480 | 15440 | 1874 |
| 616 | 20240614 | 091400 | 145159310 | 15490 | 15480 | 15490 | 15480 | 40 |
| 617 | 20240614 | 091300 | 144539810 | 15470 | 15460 | 15490 | 15460 | 1580 |
| 618 | 20240614 | 091200 | 120099610 | 15460 | 15460 | 15460 | 15460 | 3 |
| 619 | 20240614 | 091100 | 120053230 | 15460 | 15460 | 15460 | 15460 | 1 |
| 620 | 20240614 | 091000 | 120037770 | 15410 | 15420 | 15420 | 15410 | 1222 |
| 621 | 20240614 | 090900 | 101201450 | 15420 | 15450 | 15450 | 15420 | 137 |
| 622 | 20240614 | 090800 | 99088280 | 15460 | 15470 | 15470 | 15410 | 1445 |
| 623 | 20240614 | 090700 | 76790100 | 15470 | 15460 | 15470 | 15460 | 17 |
| 624 | 20240614 | 090600 | 76527230 | 15460 | 15480 | 15480 | 15460 | 178 |
| 625 | 20240614 | 090500 | 73773560 | 15480 | 15490 | 15490 | 15480 | 214 |
| 626 | 20240614 | 090400 | 70459410 | 15490 | 15480 | 15490 | 15480 | 43 |
| 627 | 20240614 | 090300 | 69793480 | 15480 | 15510 | 15510 | 15480 | 201 |
| 628 | 20240614 | 090200 | 66678480 | 15510 | 15520 | 15520 | 15500 | 451 |
| 629 | 20240614 | 090100 | 59680500 | 15520 | 15520 | 15520 | 15520 | 784 |
| 630 | 20240614 | 090000 | 47512820 | 15520 | 15620 | 15620 | 15520 | 3044 |