31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240607 | 192900 | 1216971365 | 2895 | 2895 | 2895 | 2895 | 7934 |
| 3 | 20240607 | 192800 | 1216971365 | 2895 | 2895 | 2895 | 2895 | 0 |
| 4 | 20240607 | 192700 | 1216971365 | 2895 | 2895 | 2895 | 2895 | 0 |
| 5 | 20240607 | 192600 | 1216971365 | 2895 | 2895 | 2895 | 2895 | 0 |
| 6 | 20240607 | 192500 | 1216971365 | 2895 | 2895 | 2895 | 2895 | 0 |
| 7 | 20240607 | 192400 | 1216971365 | 2895 | 2895 | 2895 | 2895 | 0 |
| 8 | 20240607 | 192300 | 1216971365 | 2895 | 2895 | 2895 | 2895 | 0 |
| 9 | 20240607 | 192200 | 1216971365 | 2895 | 2895 | 2895 | 2895 | 0 |
| 10 | 20240607 | 192100 | 1216971365 | 2895 | 2895 | 2895 | 2895 | 0 |
| 11 | 20240607 | 192000 | 1216971365 | 2895 | 2895 | 2895 | 2895 | 0 |
| 12 | 20240607 | 191900 | 1216971365 | 2895 | 2895 | 2895 | 2895 | 0 |
| 13 | 20240607 | 191800 | 1216971365 | 2895 | 2895 | 2895 | 2895 | 0 |
| 14 | 20240607 | 191700 | 1216971365 | 2895 | 2895 | 2895 | 2895 | 0 |
| 15 | 20240607 | 191600 | 1216971365 | 2895 | 2895 | 2895 | 2895 | 0 |
| 16 | 20240607 | 191500 | 1216971365 | 2895 | 2895 | 2895 | 2895 | 0 |
| 17 | 20240607 | 191400 | 1216971365 | 2895 | 2895 | 2895 | 2895 | 0 |
| 18 | 20240607 | 191300 | 1216971365 | 2895 | 2895 | 2895 | 2895 | 0 |
| 19 | 20240607 | 191200 | 1216971365 | 2895 | 2895 | 2895 | 2895 | 0 |
| 20 | 20240607 | 191100 | 1216971365 | 2895 | 2895 | 2895 | 2895 | 0 |
| 21 | 20240607 | 191000 | 1216971365 | 2895 | 2895 | 2895 | 2895 | 0 |
| 22 | 20240607 | 190900 | 1216971365 | 2895 | 2895 | 2895 | 2895 | 0 |
| 23 | 20240607 | 190800 | 1216971365 | 2895 | 2895 | 2895 | 2895 | 0 |
| 24 | 20240607 | 190700 | 1216971365 | 2895 | 2895 | 2895 | 2895 | 0 |
| 25 | 20240607 | 190600 | 1216971365 | 2895 | 2895 | 2895 | 2895 | 0 |
| 26 | 20240607 | 190500 | 1216971365 | 2895 | 2895 | 2895 | 2895 | 0 |
| 27 | 20240607 | 190400 | 1216971365 | 2895 | 2895 | 2895 | 2895 | 0 |
| 28 | 20240607 | 190300 | 1216971365 | 2895 | 2895 | 2895 | 2895 | 0 |
| 29 | 20240607 | 190200 | 1216971365 | 2895 | 2895 | 2895 | 2895 | 0 |
| 30 | 20240607 | 190100 | 1216971365 | 2895 | 2895 | 2895 | 2895 | 0 |
| 31 | 20240607 | 190000 | 1216971365 | 2895 | 2895 | 2895 | 2895 | 0 |
| 32 | 20240607 | 185900 | 1216971365 | 2895 | 2895 | 2895 | 2895 | 7934 |
| 33 | 20240607 | 185800 | 1216971365 | 2895 | 2895 | 2895 | 2895 | 0 |
| 34 | 20240607 | 185700 | 1216971365 | 2895 | 2895 | 2895 | 2895 | 0 |
| 35 | 20240607 | 185600 | 1216971365 | 2895 | 2895 | 2895 | 2895 | 0 |
| 36 | 20240607 | 185500 | 1216971365 | 2895 | 2895 | 2895 | 2895 | 0 |
| 37 | 20240607 | 185400 | 1216971365 | 2895 | 2895 | 2895 | 2895 | 0 |
| 38 | 20240607 | 185300 | 1216971365 | 2895 | 2895 | 2895 | 2895 | 0 |
| 39 | 20240607 | 185200 | 1216971365 | 2895 | 2895 | 2895 | 2895 | 0 |
| 40 | 20240607 | 185100 | 1216971365 | 2895 | 2895 | 2895 | 2895 | 0 |
| 41 | 20240607 | 185000 | 1216971365 | 2895 | 2895 | 2895 | 2895 | 0 |
| 42 | 20240607 | 184900 | 1216971365 | 2895 | 2895 | 2895 | 2895 | 0 |
| 43 | 20240607 | 184800 | 1216971365 | 2895 | 2895 | 2895 | 2895 | 0 |
| 44 | 20240607 | 184700 | 1216971365 | 2895 | 2895 | 2895 | 2895 | 0 |
| 45 | 20240607 | 184600 | 1216971365 | 2895 | 2895 | 2895 | 2895 | 0 |
| 46 | 20240607 | 184500 | 1216971365 | 2895 | 2895 | 2895 | 2895 | 0 |
| 47 | 20240607 | 184400 | 1216971365 | 2895 | 2895 | 2895 | 2895 | 0 |
| 48 | 20240607 | 184300 | 1216971365 | 2895 | 2895 | 2895 | 2895 | 0 |
| 49 | 20240607 | 184200 | 1216971365 | 2895 | 2895 | 2895 | 2895 | 0 |
| 50 | 20240607 | 184100 | 1216971365 | 2895 | 2895 | 2895 | 2895 | 0 |
| 51 | 20240607 | 184000 | 1216971365 | 2895 | 2895 | 2895 | 2895 | 0 |
| 52 | 20240607 | 183900 | 1216971365 | 2895 | 2895 | 2895 | 2895 | 0 |
| 53 | 20240607 | 183800 | 1216971365 | 2895 | 2895 | 2895 | 2895 | 0 |
| 54 | 20240607 | 183700 | 1216971365 | 2895 | 2895 | 2895 | 2895 | 0 |
| 55 | 20240607 | 183600 | 1216971365 | 2895 | 2895 | 2895 | 2895 | 0 |
| 56 | 20240607 | 183500 | 1216971365 | 2895 | 2895 | 2895 | 2895 | 0 |
| 57 | 20240607 | 183400 | 1216971365 | 2895 | 2895 | 2895 | 2895 | 0 |
| 58 | 20240607 | 183300 | 1216971365 | 2895 | 2895 | 2895 | 2895 | 0 |
| 59 | 20240607 | 183200 | 1216971365 | 2895 | 2895 | 2895 | 2895 | 0 |
| 60 | 20240607 | 183100 | 1216971365 | 2895 | 2895 | 2895 | 2895 | 0 |
| 61 | 20240607 | 183000 | 1216971365 | 2895 | 2895 | 2895 | 2895 | 0 |
| 62 | 20240607 | 182900 | 1216971365 | 2895 | 2895 | 2895 | 2895 | 7934 |
| 63 | 20240607 | 182800 | 1216971365 | 2895 | 2895 | 2895 | 2895 | 0 |
| 64 | 20240607 | 182700 | 1216971365 | 2895 | 2895 | 2895 | 2895 | 0 |
| 65 | 20240607 | 182600 | 1216971365 | 2895 | 2895 | 2895 | 2895 | 0 |
| 66 | 20240607 | 182500 | 1216971365 | 2895 | 2895 | 2895 | 2895 | 0 |
| 67 | 20240607 | 182400 | 1216971365 | 2895 | 2895 | 2895 | 2895 | 0 |
| 68 | 20240607 | 182300 | 1216971365 | 2895 | 2895 | 2895 | 2895 | 0 |
| 69 | 20240607 | 182200 | 1216971365 | 2895 | 2895 | 2895 | 2895 | 0 |
| 70 | 20240607 | 182100 | 1216971365 | 2895 | 2895 | 2895 | 2895 | 0 |
| 71 | 20240607 | 182000 | 1216971365 | 2895 | 2895 | 2895 | 2895 | 0 |
| 72 | 20240607 | 181900 | 1216971365 | 2895 | 2895 | 2895 | 2895 | 0 |
| 73 | 20240607 | 181800 | 1216971365 | 2895 | 2895 | 2895 | 2895 | 0 |
| 74 | 20240607 | 181700 | 1216971365 | 2895 | 2895 | 2895 | 2895 | 0 |
| 75 | 20240607 | 181600 | 1216971365 | 2895 | 2895 | 2895 | 2895 | 0 |
| 76 | 20240607 | 181500 | 1216971365 | 2895 | 2895 | 2895 | 2895 | 0 |
| 77 | 20240607 | 181400 | 1216971365 | 2895 | 2895 | 2895 | 2895 | 0 |
| 78 | 20240607 | 181300 | 1216971365 | 2895 | 2895 | 2895 | 2895 | 0 |
| 79 | 20240607 | 181200 | 1216971365 | 2895 | 2895 | 2895 | 2895 | 0 |
| 80 | 20240607 | 181100 | 1216971365 | 2895 | 2895 | 2895 | 2895 | 0 |
| 81 | 20240607 | 181000 | 1216971365 | 2895 | 2895 | 2895 | 2895 | 0 |
| 82 | 20240607 | 180900 | 1216971365 | 2895 | 2895 | 2895 | 2895 | 0 |
| 83 | 20240607 | 180800 | 1216971365 | 2895 | 2895 | 2895 | 2895 | 0 |
| 84 | 20240607 | 180700 | 1216971365 | 2895 | 2895 | 2895 | 2895 | 0 |
| 85 | 20240607 | 180600 | 1216971365 | 2895 | 2895 | 2895 | 2895 | 0 |
| 86 | 20240607 | 180500 | 1216971365 | 2895 | 2895 | 2895 | 2895 | 0 |
| 87 | 20240607 | 180400 | 1216971365 | 2895 | 2895 | 2895 | 2895 | 0 |
| 88 | 20240607 | 180300 | 1216971365 | 2895 | 2895 | 2895 | 2895 | 0 |
| 89 | 20240607 | 180200 | 1216971365 | 2895 | 2895 | 2895 | 2895 | 0 |
| 90 | 20240607 | 180100 | 1216971365 | 2895 | 2895 | 2895 | 2895 | 0 |
| 91 | 20240607 | 180000 | 1216971365 | 2895 | 2895 | 2895 | 2895 | 0 |
| 92 | 20240607 | 175900 | 1216971365 | 2895 | 2895 | 2895 | 2895 | 7934 |
| 93 | 20240607 | 175800 | 1216971365 | 2895 | 2895 | 2895 | 2895 | 0 |
| 94 | 20240607 | 175700 | 1216971365 | 2895 | 2895 | 2895 | 2895 | 0 |
| 95 | 20240607 | 175600 | 1216971365 | 2895 | 2895 | 2895 | 2895 | 0 |
| 96 | 20240607 | 175500 | 1216971365 | 2895 | 2895 | 2895 | 2895 | 0 |
| 97 | 20240607 | 175400 | 1216971365 | 2895 | 2895 | 2895 | 2895 | 0 |
| 98 | 20240607 | 175300 | 1216971365 | 2895 | 2895 | 2895 | 2895 | 0 |
| 99 | 20240607 | 175200 | 1216971365 | 2895 | 2895 | 2895 | 2895 | 0 |
| 100 | 20240607 | 175100 | 1216971365 | 2895 | 2895 | 2895 | 2895 | 0 |
| 101 | 20240607 | 175000 | 1216971365 | 2895 | 2895 | 2895 | 2895 | 0 |
| 102 | 20240607 | 174900 | 1216971365 | 2895 | 2895 | 2895 | 2895 | 0 |
| 103 | 20240607 | 174800 | 1216971365 | 2895 | 2895 | 2895 | 2895 | 0 |
| 104 | 20240607 | 174700 | 1216971365 | 2895 | 2895 | 2895 | 2895 | 0 |
| 105 | 20240607 | 174600 | 1216971365 | 2895 | 2895 | 2895 | 2895 | 0 |
| 106 | 20240607 | 174500 | 1216971365 | 2895 | 2895 | 2895 | 2895 | 0 |
| 107 | 20240607 | 174400 | 1216971365 | 2895 | 2895 | 2895 | 2895 | 0 |
| 108 | 20240607 | 174300 | 1216971365 | 2895 | 2895 | 2895 | 2895 | 0 |
| 109 | 20240607 | 174200 | 1216971365 | 2895 | 2895 | 2895 | 2895 | 0 |
| 110 | 20240607 | 174100 | 1216971365 | 2895 | 2895 | 2895 | 2895 | 0 |
| 111 | 20240607 | 174000 | 1216971365 | 2895 | 2895 | 2895 | 2895 | 0 |
| 112 | 20240607 | 173900 | 1216971365 | 2895 | 2895 | 2895 | 2895 | 0 |
| 113 | 20240607 | 173800 | 1216971365 | 2895 | 2895 | 2895 | 2895 | 0 |
| 114 | 20240607 | 173700 | 1216971365 | 2895 | 2895 | 2895 | 2895 | 0 |
| 115 | 20240607 | 173600 | 1216971365 | 2895 | 2895 | 2895 | 2895 | 0 |
| 116 | 20240607 | 173500 | 1216971365 | 2895 | 2895 | 2895 | 2895 | 0 |
| 117 | 20240607 | 173400 | 1216971365 | 2895 | 2895 | 2895 | 2895 | 0 |
| 118 | 20240607 | 173300 | 1216971365 | 2895 | 2895 | 2895 | 2895 | 0 |
| 119 | 20240607 | 173200 | 1216971365 | 2895 | 2895 | 2895 | 2895 | 0 |
| 120 | 20240607 | 173100 | 1216971365 | 2895 | 2895 | 2895 | 2895 | 0 |
| 121 | 20240607 | 173000 | 1216971365 | 2895 | 2895 | 2895 | 2895 | 0 |
| 122 | 20240607 | 172900 | 1216971365 | 2895 | 2895 | 2895 | 2895 | 7934 |
| 123 | 20240607 | 172800 | 1216971365 | 2895 | 2895 | 2895 | 2895 | 0 |
| 124 | 20240607 | 172700 | 1216971365 | 2895 | 2895 | 2895 | 2895 | 0 |
| 125 | 20240607 | 172600 | 1216971365 | 2895 | 2895 | 2895 | 2895 | 0 |
| 126 | 20240607 | 172500 | 1216971365 | 2895 | 2895 | 2895 | 2895 | 0 |
| 127 | 20240607 | 172400 | 1216971365 | 2895 | 2895 | 2895 | 2895 | 0 |
| 128 | 20240607 | 172300 | 1216971365 | 2895 | 2895 | 2895 | 2895 | 0 |
| 129 | 20240607 | 172200 | 1216971365 | 2895 | 2895 | 2895 | 2895 | 0 |
| 130 | 20240607 | 172100 | 1216971365 | 2895 | 2895 | 2895 | 2895 | 0 |
| 131 | 20240607 | 172000 | 1216971365 | 2895 | 2895 | 2895 | 2895 | 0 |
| 132 | 20240607 | 171900 | 1216971365 | 2895 | 2895 | 2895 | 2895 | 0 |
| 133 | 20240607 | 171800 | 1216971365 | 2895 | 2895 | 2895 | 2895 | 0 |
| 134 | 20240607 | 171700 | 1216971365 | 2895 | 2895 | 2895 | 2895 | 0 |
| 135 | 20240607 | 171600 | 1216971365 | 2895 | 2895 | 2895 | 2895 | 0 |
| 136 | 20240607 | 171500 | 1216971365 | 2895 | 2895 | 2895 | 2895 | 0 |
| 137 | 20240607 | 171400 | 1216971365 | 2895 | 2895 | 2895 | 2895 | 0 |
| 138 | 20240607 | 171300 | 1216971365 | 2895 | 2895 | 2895 | 2895 | 0 |
| 139 | 20240607 | 171200 | 1216971365 | 2895 | 2895 | 2895 | 2895 | 0 |
| 140 | 20240607 | 171100 | 1216971365 | 2895 | 2895 | 2895 | 2895 | 0 |
| 141 | 20240607 | 171000 | 1216971365 | 2895 | 2895 | 2895 | 2895 | 0 |
| 142 | 20240607 | 170900 | 1216971365 | 2895 | 2895 | 2895 | 2895 | 0 |
| 143 | 20240607 | 170800 | 1216971365 | 2895 | 2895 | 2895 | 2895 | 0 |
| 144 | 20240607 | 170700 | 1216971365 | 2895 | 2895 | 2895 | 2895 | 0 |
| 145 | 20240607 | 170600 | 1216971365 | 2895 | 2895 | 2895 | 2895 | 0 |
| 146 | 20240607 | 170500 | 1216971365 | 2895 | 2895 | 2895 | 2895 | 0 |
| 147 | 20240607 | 170400 | 1216971365 | 2895 | 2895 | 2895 | 2895 | 0 |
| 148 | 20240607 | 170300 | 1216971365 | 2895 | 2895 | 2895 | 2895 | 0 |
| 149 | 20240607 | 170200 | 1216971365 | 2895 | 2895 | 2895 | 2895 | 0 |
| 150 | 20240607 | 170100 | 1216971365 | 2895 | 2895 | 2895 | 2895 | 0 |
| 151 | 20240607 | 170000 | 1216971365 | 2895 | 2895 | 2895 | 2895 | 0 |
| 152 | 20240607 | 165900 | 1216971365 | 2895 | 2895 | 2895 | 2895 | 7934 |
| 153 | 20240607 | 165800 | 1216971365 | 2895 | 2895 | 2895 | 2895 | 0 |
| 154 | 20240607 | 165700 | 1216971365 | 2895 | 2895 | 2895 | 2895 | 0 |
| 155 | 20240607 | 165600 | 1216971365 | 2895 | 2895 | 2895 | 2895 | 0 |
| 156 | 20240607 | 165500 | 1216971365 | 2895 | 2895 | 2895 | 2895 | 0 |
| 157 | 20240607 | 165400 | 1216971365 | 2895 | 2895 | 2895 | 2895 | 0 |
| 158 | 20240607 | 165300 | 1216971365 | 2895 | 2895 | 2895 | 2895 | 0 |
| 159 | 20240607 | 165200 | 1216971365 | 2895 | 2895 | 2895 | 2895 | 0 |
| 160 | 20240607 | 165100 | 1216971365 | 2895 | 2895 | 2895 | 2895 | 0 |
| 161 | 20240607 | 165000 | 1216971365 | 2895 | 2895 | 2895 | 2895 | 0 |
| 162 | 20240607 | 164900 | 1216971365 | 2895 | 2895 | 2895 | 2895 | 0 |
| 163 | 20240607 | 164800 | 1216971365 | 2895 | 2895 | 2895 | 2895 | 0 |
| 164 | 20240607 | 164700 | 1216971365 | 2895 | 2895 | 2895 | 2895 | 0 |
| 165 | 20240607 | 164600 | 1216971365 | 2895 | 2895 | 2895 | 2895 | 0 |
| 166 | 20240607 | 164500 | 1216971365 | 2895 | 2895 | 2895 | 2895 | 0 |
| 167 | 20240607 | 164400 | 1216971365 | 2895 | 2895 | 2895 | 2895 | 0 |
| 168 | 20240607 | 164300 | 1216971365 | 2895 | 2895 | 2895 | 2895 | 0 |
| 169 | 20240607 | 164200 | 1216971365 | 2895 | 2895 | 2895 | 2895 | 0 |
| 170 | 20240607 | 164100 | 1216971365 | 2895 | 2895 | 2895 | 2895 | 0 |
| 171 | 20240607 | 164000 | 1216971365 | 2895 | 2895 | 2895 | 2895 | 0 |
| 172 | 20240607 | 163900 | 1216971365 | 2895 | 2895 | 2895 | 2895 | 0 |
| 173 | 20240607 | 163800 | 1216971365 | 2895 | 2895 | 2895 | 2895 | 0 |
| 174 | 20240607 | 163700 | 1216971365 | 2895 | 2895 | 2895 | 2895 | 0 |
| 175 | 20240607 | 163600 | 1216971365 | 2895 | 2895 | 2895 | 2895 | 0 |
| 176 | 20240607 | 163500 | 1216971365 | 2895 | 2895 | 2895 | 2895 | 0 |
| 177 | 20240607 | 163400 | 1216971365 | 2895 | 2895 | 2895 | 2895 | 0 |
| 178 | 20240607 | 163300 | 1216971365 | 2895 | 2895 | 2895 | 2895 | 0 |
| 179 | 20240607 | 163200 | 1216971365 | 2895 | 2895 | 2895 | 2895 | 0 |
| 180 | 20240607 | 163100 | 1216971365 | 2895 | 2895 | 2895 | 2895 | 0 |
| 181 | 20240607 | 163000 | 1216971365 | 2895 | 2895 | 2895 | 2895 | 0 |
| 182 | 20240607 | 162900 | 1216971365 | 2895 | 2895 | 2895 | 2895 | 7934 |
| 183 | 20240607 | 162800 | 1216971365 | 2895 | 2895 | 2895 | 2895 | 0 |
| 184 | 20240607 | 162700 | 1216971365 | 2895 | 2895 | 2895 | 2895 | 0 |
| 185 | 20240607 | 162600 | 1216971365 | 2895 | 2895 | 2895 | 2895 | 0 |
| 186 | 20240607 | 162500 | 1216971365 | 2895 | 2895 | 2895 | 2895 | 0 |
| 187 | 20240607 | 162400 | 1216971365 | 2895 | 2895 | 2895 | 2895 | 0 |
| 188 | 20240607 | 162300 | 1216971365 | 2895 | 2895 | 2895 | 2895 | 0 |
| 189 | 20240607 | 162200 | 1216971365 | 2895 | 2895 | 2895 | 2895 | 0 |
| 190 | 20240607 | 162100 | 1216971365 | 2895 | 2895 | 2895 | 2895 | 0 |
| 191 | 20240607 | 162000 | 1216971365 | 2895 | 2895 | 2895 | 2895 | 0 |
| 192 | 20240607 | 161900 | 1216971365 | 2895 | 2895 | 2895 | 2895 | 0 |
| 193 | 20240607 | 161800 | 1216971365 | 2895 | 2895 | 2895 | 2895 | 0 |
| 194 | 20240607 | 161700 | 1216971365 | 2895 | 2895 | 2895 | 2895 | 0 |
| 195 | 20240607 | 161600 | 1216971365 | 2895 | 2895 | 2895 | 2895 | 0 |
| 196 | 20240607 | 161500 | 1216971365 | 2895 | 2895 | 2895 | 2895 | 0 |
| 197 | 20240607 | 161400 | 1216971365 | 2895 | 2895 | 2895 | 2895 | 0 |
| 198 | 20240607 | 161300 | 1216971365 | 2895 | 2895 | 2895 | 2895 | 0 |
| 199 | 20240607 | 161200 | 1216971365 | 2895 | 2895 | 2895 | 2895 | 0 |
| 200 | 20240607 | 161100 | 1216971365 | 2895 | 2895 | 2895 | 2895 | 0 |
| 201 | 20240607 | 161000 | 1216971365 | 2895 | 2895 | 2895 | 2895 | 0 |
| 202 | 20240607 | 160900 | 1216971365 | 2895 | 2895 | 2895 | 2895 | 0 |
| 203 | 20240607 | 160800 | 1216971365 | 2895 | 2895 | 2895 | 2895 | 0 |
| 204 | 20240607 | 160700 | 1216971365 | 2895 | 2895 | 2895 | 2895 | 0 |
| 205 | 20240607 | 160600 | 1216971365 | 2895 | 2895 | 2895 | 2895 | 0 |
| 206 | 20240607 | 160500 | 1216971365 | 2895 | 2895 | 2895 | 2895 | 0 |
| 207 | 20240607 | 160400 | 1216971365 | 2895 | 2895 | 2895 | 2895 | 0 |
| 208 | 20240607 | 160300 | 1216971365 | 2895 | 2895 | 2895 | 2895 | 0 |
| 209 | 20240607 | 160200 | 1216971365 | 2895 | 2895 | 2895 | 2895 | 0 |
| 210 | 20240607 | 160100 | 1216971365 | 2895 | 2895 | 2895 | 2895 | 0 |
| 211 | 20240607 | 160000 | 1216971365 | 2895 | 2895 | 2895 | 2895 | 0 |
| 212 | 20240607 | 155900 | 1216971365 | 2895 | 2895 | 2895 | 2895 | 7934 |
| 213 | 20240607 | 155800 | 1216971365 | 2895 | 2895 | 2895 | 2895 | 0 |
| 214 | 20240607 | 155700 | 1216971365 | 2895 | 2895 | 2895 | 2895 | 0 |
| 215 | 20240607 | 155600 | 1216971365 | 2895 | 2895 | 2895 | 2895 | 0 |
| 216 | 20240607 | 155500 | 1216971365 | 2895 | 2895 | 2895 | 2895 | 0 |
| 217 | 20240607 | 155400 | 1216971365 | 2895 | 2895 | 2895 | 2895 | 0 |
| 218 | 20240607 | 155300 | 1216971365 | 2895 | 2895 | 2895 | 2895 | 0 |
| 219 | 20240607 | 155200 | 1216971365 | 2895 | 2895 | 2895 | 2895 | 0 |
| 220 | 20240607 | 155100 | 1216971365 | 2895 | 2895 | 2895 | 2895 | 0 |
| 221 | 20240607 | 155000 | 1216971365 | 2895 | 2895 | 2895 | 2895 | 0 |
| 222 | 20240607 | 154900 | 1216971365 | 2895 | 2895 | 2895 | 2895 | 0 |
| 223 | 20240607 | 154800 | 1216971365 | 2895 | 2895 | 2895 | 2895 | 0 |
| 224 | 20240607 | 154700 | 1216971365 | 2895 | 2895 | 2895 | 2895 | 0 |
| 225 | 20240607 | 154600 | 1216971365 | 2895 | 2895 | 2895 | 2895 | 0 |
| 226 | 20240607 | 154500 | 1216971365 | 2895 | 2895 | 2895 | 2895 | 0 |
| 227 | 20240607 | 154400 | 1216971365 | 2895 | 2895 | 2895 | 2895 | 0 |
| 228 | 20240607 | 154300 | 1216971365 | 2895 | 2895 | 2895 | 2895 | 0 |
| 229 | 20240607 | 154200 | 1216971365 | 2895 | 2895 | 2895 | 2895 | 0 |
| 230 | 20240607 | 154100 | 1216971365 | 2895 | 2895 | 2895 | 2895 | 0 |
| 231 | 20240607 | 154000 | 1216971365 | 2895 | 2895 | 2895 | 2895 | 0 |
| 232 | 20240607 | 153900 | 1216971365 | 2895 | 2895 | 2895 | 2895 | 0 |
| 233 | 20240607 | 153800 | 1216971365 | 2895 | 2895 | 2895 | 2895 | 0 |
| 234 | 20240607 | 153700 | 1216971365 | 2895 | 2895 | 2895 | 2895 | 0 |
| 235 | 20240607 | 153600 | 1216971365 | 2895 | 2895 | 2895 | 2895 | 0 |
| 236 | 20240607 | 153500 | 1216971365 | 2895 | 2895 | 2895 | 2895 | 0 |
| 237 | 20240607 | 153400 | 1216971365 | 2895 | 2895 | 2895 | 2895 | 0 |
| 238 | 20240607 | 153300 | 1216971365 | 2895 | 2895 | 2895 | 2895 | 0 |
| 239 | 20240607 | 153200 | 1216971365 | 2895 | 2895 | 2895 | 2895 | 0 |
| 240 | 20240607 | 153100 | 1216971365 | 2895 | 2895 | 2895 | 2895 | 0 |
| 241 | 20240607 | 153000 | 1216971365 | 2895 | 2895 | 2895 | 2895 | 7934 |
| 242 | 20240607 | 152900 | 1194002435 | 2905 | 2905 | 2905 | 2905 | 0 |
| 243 | 20240607 | 152800 | 1194002435 | 2905 | 2905 | 2905 | 2905 | 0 |
| 244 | 20240607 | 152700 | 1194002435 | 2905 | 2905 | 2905 | 2905 | 0 |
| 245 | 20240607 | 152600 | 1194002435 | 2905 | 2905 | 2905 | 2905 | 0 |
| 246 | 20240607 | 152500 | 1194002435 | 2905 | 2905 | 2905 | 2905 | 0 |
| 247 | 20240607 | 152400 | 1194002435 | 2905 | 2905 | 2905 | 2905 | 0 |
| 248 | 20240607 | 152300 | 1194002435 | 2905 | 2905 | 2905 | 2905 | 0 |
| 249 | 20240607 | 152200 | 1194002435 | 2905 | 2905 | 2905 | 2905 | 0 |
| 250 | 20240607 | 152100 | 1194002435 | 2905 | 2905 | 2905 | 2905 | 0 |
| 251 | 20240607 | 152000 | 1194002435 | 2905 | 2905 | 2905 | 2905 | 0 |
| 252 | 20240607 | 151900 | 1194002435 | 2905 | 2915 | 2915 | 2890 | 15123 |
| 253 | 20240607 | 151800 | 1150144620 | 2910 | 2920 | 2920 | 2910 | 1290 |
| 254 | 20240607 | 151700 | 1146384085 | 2920 | 2920 | 2920 | 2920 | 164 |
| 255 | 20240607 | 151600 | 1145905205 | 2920 | 2920 | 2920 | 2920 | 265 |
| 256 | 20240607 | 151500 | 1145131405 | 2920 | 2920 | 2920 | 2920 | 7 |
| 257 | 20240607 | 151400 | 1145110965 | 2920 | 2920 | 2920 | 2920 | 326 |
| 258 | 20240607 | 151300 | 1144159045 | 2920 | 2920 | 2925 | 2920 | 1755 |
| 259 | 20240607 | 151200 | 1139034425 | 2920 | 2920 | 2920 | 2915 | 189 |
| 260 | 20240607 | 151100 | 1138483295 | 2920 | 2920 | 2925 | 2920 | 225 |
| 261 | 20240607 | 151000 | 1137826220 | 2925 | 2920 | 2925 | 2920 | 2 |
| 262 | 20240607 | 150900 | 1137820375 | 2915 | 2920 | 2925 | 2915 | 302 |
| 263 | 20240607 | 150800 | 1136939525 | 2920 | 2925 | 2925 | 2920 | 918 |
| 264 | 20240607 | 150700 | 1134258910 | 2925 | 2925 | 2925 | 2925 | 401 |
| 265 | 20240607 | 150600 | 1133085985 | 2925 | 2925 | 2925 | 2925 | 3 |
| 266 | 20240607 | 150500 | 1133077210 | 2925 | 2925 | 2925 | 2925 | 110 |
| 267 | 20240607 | 150400 | 1132755460 | 2925 | 2925 | 2925 | 2925 | 3 |
| 268 | 20240607 | 150300 | 1132746685 | 2925 | 2925 | 2925 | 2915 | 188 |
| 269 | 20240607 | 150200 | 1132198450 | 2925 | 2925 | 2925 | 2925 | 11 |
| 270 | 20240607 | 150100 | 1132166275 | 2925 | 2925 | 2925 | 2920 | 516 |
| 271 | 20240607 | 150000 | 1130659440 | 2930 | 2930 | 2930 | 2930 | 1 |
| 272 | 20240607 | 145900 | 1130656510 | 2935 | 2935 | 2935 | 2935 | 10 |
| 273 | 20240607 | 145800 | 1130627160 | 2935 | 2935 | 2935 | 2935 | 820 |
| 274 | 20240607 | 145700 | 1128220460 | 2935 | 2935 | 2935 | 2930 | 3 |
| 275 | 20240607 | 145600 | 1128211660 | 2935 | 2915 | 2935 | 2915 | 751 |
| 276 | 20240607 | 145500 | 1126022475 | 2935 | 2930 | 2935 | 2930 | 1078 |
| 277 | 20240607 | 145400 | 1122863930 | 2930 | 2930 | 2930 | 2930 | 1284 |
| 278 | 20240607 | 145300 | 1119101810 | 2930 | 2930 | 2930 | 2930 | 0 |
| 279 | 20240607 | 145200 | 1119101810 | 2930 | 2930 | 2930 | 2930 | 30 |
| 280 | 20240607 | 145100 | 1119013910 | 2930 | 2930 | 2930 | 2930 | 1 |
| 281 | 20240607 | 145000 | 1119010980 | 2925 | 2920 | 2925 | 2920 | 2359 |
| 282 | 20240607 | 144900 | 1112115055 | 2915 | 2920 | 2920 | 2915 | 591 |
| 283 | 20240607 | 144800 | 1110392280 | 2915 | 2915 | 2915 | 2915 | 4 |
| 284 | 20240607 | 144700 | 1110380620 | 2920 | 2920 | 2920 | 2920 | 0 |
| 285 | 20240607 | 144600 | 1110380620 | 2920 | 2915 | 2920 | 2915 | 301 |
| 286 | 20240607 | 144500 | 1109503200 | 2915 | 2920 | 2920 | 2915 | 11 |
| 287 | 20240607 | 144400 | 1109471130 | 2920 | 2920 | 2920 | 2920 | 34 |
| 288 | 20240607 | 144300 | 1109371850 | 2920 | 2920 | 2920 | 2920 | 1 |
| 289 | 20240607 | 144200 | 1109368930 | 2915 | 2915 | 2915 | 2915 | 370 |
| 290 | 20240607 | 144100 | 1108290380 | 2915 | 2915 | 2915 | 2915 | 532 |
| 291 | 20240607 | 144000 | 1106739600 | 2915 | 2915 | 2920 | 2915 | 74 |
| 292 | 20240607 | 143900 | 1106523870 | 2915 | 2915 | 2920 | 2915 | 69 |
| 293 | 20240607 | 143800 | 1106322710 | 2915 | 2915 | 2915 | 2915 | 89 |
| 294 | 20240607 | 143700 | 1106063275 | 2905 | 2905 | 2905 | 2905 | 0 |
| 295 | 20240607 | 143600 | 1106063275 | 2905 | 2905 | 2905 | 2905 | 0 |
| 296 | 20240607 | 143500 | 1106063275 | 2905 | 2905 | 2905 | 2905 | 147 |
| 297 | 20240607 | 143400 | 1105636240 | 2905 | 2910 | 2910 | 2905 | 139 |
| 298 | 20240607 | 143300 | 1105232000 | 2910 | 2920 | 2920 | 2910 | 2606 |
| 299 | 20240607 | 143200 | 1097647935 | 2920 | 2920 | 2920 | 2920 | 35 |
| 300 | 20240607 | 143100 | 1097545735 | 2915 | 2915 | 2915 | 2915 | 874 |
| 301 | 20240607 | 143000 | 1094998025 | 2920 | 2920 | 2920 | 2920 | 0 |
| 302 | 20240607 | 142900 | 1094998025 | 2920 | 2925 | 2925 | 2920 | 114 |
| 303 | 20240607 | 142800 | 1094665140 | 2925 | 2925 | 2925 | 2925 | 0 |
| 304 | 20240607 | 142700 | 1094665140 | 2925 | 2925 | 2925 | 2925 | 320 |
| 305 | 20240607 | 142600 | 1093729140 | 2920 | 2920 | 2920 | 2920 | 130 |
| 306 | 20240607 | 142500 | 1093349540 | 2915 | 2915 | 2915 | 2915 | 0 |
| 307 | 20240607 | 142400 | 1093349540 | 2915 | 2915 | 2915 | 2915 | 0 |
| 308 | 20240607 | 142300 | 1093349540 | 2915 | 2915 | 2915 | 2915 | 279 |
| 309 | 20240607 | 142200 | 1092536255 | 2915 | 2915 | 2915 | 2915 | 0 |
| 310 | 20240607 | 142100 | 1092536255 | 2915 | 2915 | 2915 | 2915 | 196 |
| 311 | 20240607 | 142000 | 1091964915 | 2920 | 2920 | 2920 | 2920 | 41 |
| 312 | 20240607 | 141900 | 1091845195 | 2925 | 2925 | 2925 | 2925 | 0 |
| 313 | 20240607 | 141800 | 1091845195 | 2925 | 2925 | 2925 | 2925 | 0 |
| 314 | 20240607 | 141700 | 1091845195 | 2925 | 2915 | 2925 | 2915 | 3 |
| 315 | 20240607 | 141600 | 1091836430 | 2920 | 2920 | 2920 | 2920 | 940 |
| 316 | 20240607 | 141500 | 1089091630 | 2930 | 2930 | 2930 | 2930 | 0 |
| 317 | 20240607 | 141400 | 1089091630 | 2930 | 2930 | 2930 | 2930 | 23 |
| 318 | 20240607 | 141300 | 1089024240 | 2930 | 2930 | 2930 | 2930 | 1 |
| 319 | 20240607 | 141200 | 1089021310 | 2930 | 2930 | 2930 | 2930 | 187 |
| 320 | 20240607 | 141100 | 1088473400 | 2930 | 2930 | 2930 | 2930 | 10 |
| 321 | 20240607 | 141000 | 1088444100 | 2930 | 2925 | 2930 | 2925 | 51 |
| 322 | 20240607 | 140900 | 1088294920 | 2925 | 2925 | 2925 | 2925 | 1301 |
| 323 | 20240607 | 140800 | 1084489495 | 2925 | 2925 | 2925 | 2925 | 0 |
| 324 | 20240607 | 140700 | 1084489495 | 2925 | 2920 | 2925 | 2920 | 1001 |
| 325 | 20240607 | 140600 | 1081562160 | 2920 | 2920 | 2920 | 2920 | 171 |
| 326 | 20240607 | 140500 | 1081062840 | 2920 | 2920 | 2920 | 2920 | 11 |
| 327 | 20240607 | 140400 | 1081030720 | 2920 | 2905 | 2920 | 2905 | 5050 |
| 328 | 20240607 | 140300 | 1066299330 | 2910 | 2910 | 2910 | 2910 | 0 |
| 329 | 20240607 | 140200 | 1066299330 | 2910 | 2910 | 2910 | 2910 | 143 |
| 330 | 20240607 | 140100 | 1065883200 | 2910 | 2910 | 2910 | 2910 | 41 |
| 331 | 20240607 | 140000 | 1065763890 | 2910 | 2910 | 2910 | 2910 | 0 |
| 332 | 20240607 | 135900 | 1065763890 | 2910 | 2905 | 2910 | 2905 | 310 |
| 333 | 20240607 | 135800 | 1064863290 | 2905 | 2905 | 2910 | 2905 | 80 |
| 334 | 20240607 | 135700 | 1064630575 | 2910 | 2910 | 2910 | 2910 | 0 |
| 335 | 20240607 | 135600 | 1064630575 | 2910 | 2910 | 2910 | 2910 | 10 |
| 336 | 20240607 | 135500 | 1064601475 | 2910 | 2910 | 2910 | 2910 | 1 |
| 337 | 20240607 | 135400 | 1064598565 | 2910 | 2905 | 2910 | 2905 | 6 |
| 338 | 20240607 | 135300 | 1064581130 | 2905 | 2905 | 2905 | 2905 | 0 |
| 339 | 20240607 | 135200 | 1064581130 | 2905 | 2905 | 2905 | 2905 | 350 |
| 340 | 20240607 | 135100 | 1063564380 | 2905 | 2905 | 2905 | 2905 | 0 |
| 341 | 20240607 | 135000 | 1063564380 | 2905 | 2910 | 2910 | 2905 | 690 |
| 342 | 20240607 | 134900 | 1061559795 | 2905 | 2905 | 2905 | 2905 | 300 |
| 343 | 20240607 | 134800 | 1060688295 | 2910 | 2910 | 2910 | 2910 | 0 |
| 344 | 20240607 | 134700 | 1060688295 | 2910 | 2910 | 2910 | 2910 | 0 |
| 345 | 20240607 | 134600 | 1060688295 | 2910 | 2910 | 2910 | 2910 | 5 |
| 346 | 20240607 | 134500 | 1060673745 | 2910 | 2910 | 2910 | 2910 | 1784 |
| 347 | 20240607 | 134400 | 1055482305 | 2910 | 2910 | 2910 | 2910 | 1175 |
| 348 | 20240607 | 134300 | 1052063055 | 2915 | 2915 | 2915 | 2915 | 174 |
| 349 | 20240607 | 134200 | 1051555845 | 2920 | 2920 | 2920 | 2920 | 0 |
| 350 | 20240607 | 134100 | 1051555845 | 2920 | 2920 | 2920 | 2920 | 211 |
| 351 | 20240607 | 134000 | 1050939725 | 2910 | 2910 | 2910 | 2910 | 0 |
| 352 | 20240607 | 133900 | 1050939725 | 2910 | 2910 | 2910 | 2910 | 0 |
| 353 | 20240607 | 133800 | 1050939725 | 2910 | 2910 | 2910 | 2910 | 1 |
| 354 | 20240607 | 133700 | 1050936815 | 2915 | 2915 | 2915 | 2915 | 0 |
| 355 | 20240607 | 133600 | 1050936815 | 2915 | 2915 | 2915 | 2915 | 263 |
| 356 | 20240607 | 133500 | 1050170170 | 2915 | 2915 | 2915 | 2915 | 250 |
| 357 | 20240607 | 133400 | 1049441420 | 2915 | 2915 | 2915 | 2915 | 11 |
| 358 | 20240607 | 133300 | 1049409355 | 2910 | 2910 | 2910 | 2910 | 0 |
| 359 | 20240607 | 133200 | 1049409355 | 2910 | 2915 | 2915 | 2910 | 109 |
| 360 | 20240607 | 133100 | 1049092115 | 2905 | 2905 | 2905 | 2905 | 0 |
| 361 | 20240607 | 133000 | 1049092115 | 2905 | 2905 | 2905 | 2905 | 100 |
| 362 | 20240607 | 132900 | 1048801615 | 2905 | 2910 | 2910 | 2905 | 301 |
| 363 | 20240607 | 132800 | 1047927205 | 2910 | 2910 | 2910 | 2910 | 103 |
| 364 | 20240607 | 132700 | 1047627475 | 2910 | 2910 | 2910 | 2910 | 100 |
| 365 | 20240607 | 132600 | 1047336475 | 2905 | 2915 | 2915 | 2905 | 1708 |
| 366 | 20240607 | 132500 | 1042364325 | 2915 | 2915 | 2915 | 2915 | 0 |
| 367 | 20240607 | 132400 | 1042364325 | 2915 | 2905 | 2915 | 2905 | 2 |
| 368 | 20240607 | 132300 | 1042358505 | 2905 | 2905 | 2905 | 2905 | 0 |
| 369 | 20240607 | 132200 | 1042358505 | 2905 | 2905 | 2905 | 2905 | 0 |
| 370 | 20240607 | 132100 | 1042358505 | 2905 | 2910 | 2910 | 2905 | 700 |
| 371 | 20240607 | 132000 | 1040324770 | 2915 | 2915 | 2915 | 2915 | 1 |
| 372 | 20240607 | 131900 | 1040321855 | 2915 | 2915 | 2915 | 2915 | 0 |
| 373 | 20240607 | 131800 | 1040321855 | 2915 | 2915 | 2915 | 2915 | 1 |
| 374 | 20240607 | 131700 | 1040318940 | 2910 | 2910 | 2910 | 2910 | 1000 |
| 375 | 20240607 | 131600 | 1037408940 | 2910 | 2910 | 2910 | 2910 | 109 |
| 376 | 20240607 | 131500 | 1037091750 | 2910 | 2915 | 2915 | 2910 | 207 |
| 377 | 20240607 | 131400 | 1036488380 | 2915 | 2915 | 2915 | 2915 | 357 |
| 378 | 20240607 | 131300 | 1035447725 | 2915 | 2915 | 2915 | 2915 | 2 |
| 379 | 20240607 | 131200 | 1035441895 | 2915 | 2915 | 2915 | 2915 | 0 |
| 380 | 20240607 | 131100 | 1035441895 | 2915 | 2915 | 2915 | 2915 | 1 |
| 381 | 20240607 | 131000 | 1035438980 | 2910 | 2910 | 2910 | 2910 | 141 |
| 382 | 20240607 | 130900 | 1035028670 | 2905 | 2905 | 2905 | 2905 | 241 |
| 383 | 20240607 | 130800 | 1034328565 | 2905 | 2910 | 2910 | 2905 | 600 |
| 384 | 20240607 | 130700 | 1032585065 | 2910 | 2910 | 2910 | 2910 | 0 |
| 385 | 20240607 | 130600 | 1032585065 | 2910 | 2910 | 2910 | 2910 | 124 |
| 386 | 20240607 | 130500 | 1032224225 | 2910 | 2910 | 2910 | 2910 | 50 |
| 387 | 20240607 | 130400 | 1032078725 | 2910 | 2915 | 2915 | 2910 | 241 |
| 388 | 20240607 | 130300 | 1031376410 | 2915 | 2915 | 2915 | 2915 | 179 |
| 389 | 20240607 | 130200 | 1030854625 | 2915 | 2910 | 2915 | 2910 | 1001 |
| 390 | 20240607 | 130100 | 1027938745 | 2910 | 2910 | 2910 | 2910 | 0 |
| 391 | 20240607 | 130000 | 1027938745 | 2910 | 2910 | 2910 | 2910 | 0 |
| 392 | 20240607 | 125900 | 1027938745 | 2910 | 2910 | 2910 | 2910 | 372 |
| 393 | 20240607 | 125800 | 1026856225 | 2910 | 2910 | 2910 | 2910 | 0 |
| 394 | 20240607 | 125700 | 1026856225 | 2910 | 2910 | 2910 | 2910 | 50 |
| 395 | 20240607 | 125600 | 1026710725 | 2910 | 2910 | 2910 | 2910 | 0 |
| 396 | 20240607 | 125500 | 1026710725 | 2910 | 2910 | 2910 | 2910 | 1 |
| 397 | 20240607 | 125400 | 1026707815 | 2905 | 2905 | 2905 | 2905 | 0 |
| 398 | 20240607 | 125300 | 1026707815 | 2905 | 2905 | 2905 | 2905 | 0 |
| 399 | 20240607 | 125200 | 1026707815 | 2905 | 2905 | 2905 | 2905 | 750 |
| 400 | 20240607 | 125100 | 1024529065 | 2900 | 2905 | 2905 | 2900 | 437 |
| 401 | 20240607 | 125000 | 1023260610 | 2910 | 2910 | 2910 | 2910 | 600 |
| 402 | 20240607 | 124900 | 1021514610 | 2910 | 2910 | 2910 | 2910 | 20 |
| 403 | 20240607 | 124800 | 1021456410 | 2905 | 2905 | 2905 | 2905 | 0 |
| 404 | 20240607 | 124700 | 1021456410 | 2905 | 2905 | 2905 | 2905 | 32 |
| 405 | 20240607 | 124600 | 1021363450 | 2905 | 2905 | 2905 | 2905 | 148 |
| 406 | 20240607 | 124500 | 1020933510 | 2905 | 2905 | 2905 | 2905 | 184 |
| 407 | 20240607 | 124400 | 1020398990 | 2910 | 2910 | 2910 | 2910 | 5 |
| 408 | 20240607 | 124300 | 1020384440 | 2910 | 2900 | 2910 | 2900 | 3 |
| 409 | 20240607 | 124200 | 1020375730 | 2905 | 2905 | 2905 | 2905 | 736 |
| 410 | 20240607 | 124100 | 1018237650 | 2905 | 2905 | 2905 | 2900 | 261 |
| 411 | 20240607 | 124000 | 1017480445 | 2900 | 2900 | 2900 | 2900 | 0 |
| 412 | 20240607 | 123900 | 1017480445 | 2900 | 2900 | 2900 | 2900 | 0 |
| 413 | 20240607 | 123800 | 1017480445 | 2900 | 2900 | 2900 | 2900 | 0 |
| 414 | 20240607 | 123700 | 1017480445 | 2900 | 2900 | 2900 | 2900 | 250 |
| 415 | 20240607 | 123600 | 1016755445 | 2905 | 2905 | 2905 | 2905 | 0 |
| 416 | 20240607 | 123500 | 1016755445 | 2905 | 2905 | 2905 | 2905 | 0 |
| 417 | 20240607 | 123400 | 1016755445 | 2905 | 2895 | 2905 | 2895 | 51 |
| 418 | 20240607 | 123300 | 1016607300 | 2905 | 2905 | 2905 | 2905 | 24 |
| 419 | 20240607 | 123200 | 1016537580 | 2905 | 2905 | 2905 | 2905 | 1 |
| 420 | 20240607 | 123100 | 1016534675 | 2905 | 2905 | 2905 | 2905 | 0 |
| 421 | 20240607 | 123000 | 1016534675 | 2905 | 2905 | 2905 | 2905 | 1542 |
| 422 | 20240607 | 122900 | 1012055165 | 2890 | 2905 | 2905 | 2890 | 3805 |
| 423 | 20240607 | 122800 | 1001048660 | 2905 | 2905 | 2905 | 2905 | 5 |
| 424 | 20240607 | 122700 | 1001034135 | 2895 | 2905 | 2905 | 2895 | 1949 |
| 425 | 20240607 | 122600 | 995389040 | 2895 | 2895 | 2895 | 2895 | 0 |
| 426 | 20240607 | 122500 | 995389040 | 2895 | 2905 | 2905 | 2895 | 1736 |
| 427 | 20240607 | 122400 | 990362340 | 2905 | 2900 | 2905 | 2900 | 31 |
| 428 | 20240607 | 122300 | 990272435 | 2900 | 2900 | 2900 | 2900 | 0 |
| 429 | 20240607 | 122200 | 990272435 | 2900 | 2900 | 2900 | 2900 | 41 |
| 430 | 20240607 | 122100 | 990153535 | 2900 | 2900 | 2900 | 2900 | 279 |
| 431 | 20240607 | 122000 | 989344435 | 2900 | 2900 | 2900 | 2900 | 2 |
| 432 | 20240607 | 121900 | 989338635 | 2905 | 2900 | 2905 | 2895 | 260 |
| 433 | 20240607 | 121800 | 988584700 | 2900 | 2900 | 2900 | 2900 | 30 |
| 434 | 20240607 | 121700 | 988497700 | 2900 | 2900 | 2900 | 2900 | 200 |
| 435 | 20240607 | 121600 | 987917700 | 2900 | 2900 | 2900 | 2900 | 425 |
| 436 | 20240607 | 121500 | 986685200 | 2900 | 2905 | 2905 | 2900 | 130 |
| 437 | 20240607 | 121400 | 986308150 | 2900 | 2895 | 2900 | 2895 | 1220 |
| 438 | 20240607 | 121300 | 982771400 | 2900 | 2905 | 2905 | 2895 | 9557 |
| 439 | 20240607 | 121200 | 955095185 | 2900 | 2900 | 2900 | 2900 | 2470 |
| 440 | 20240607 | 121100 | 947932185 | 2900 | 2905 | 2905 | 2900 | 2242 |
| 441 | 20240607 | 121000 | 941429835 | 2905 | 2910 | 2910 | 2905 | 3620 |
| 442 | 20240607 | 120900 | 930913090 | 2910 | 2910 | 2910 | 2910 | 0 |
| 443 | 20240607 | 120800 | 930913090 | 2910 | 2910 | 2910 | 2910 | 0 |
| 444 | 20240607 | 120700 | 930913090 | 2910 | 2910 | 2910 | 2910 | 0 |
| 445 | 20240607 | 120600 | 930913090 | 2910 | 2910 | 2910 | 2910 | 1114 |
| 446 | 20240607 | 120500 | 927671350 | 2910 | 2910 | 2910 | 2910 | 0 |
| 447 | 20240607 | 120400 | 927671350 | 2910 | 2910 | 2910 | 2910 | 155 |
| 448 | 20240607 | 120300 | 927220300 | 2910 | 2910 | 2910 | 2910 | 100 |
| 449 | 20240607 | 120200 | 926929300 | 2910 | 2910 | 2910 | 2910 | 350 |
| 450 | 20240607 | 120100 | 925910800 | 2905 | 2910 | 2910 | 2905 | 2010 |
| 451 | 20240607 | 120000 | 920064250 | 2905 | 2900 | 2905 | 2895 | 1310 |
| 452 | 20240607 | 115900 | 916263970 | 2895 | 2900 | 2900 | 2895 | 1548 |
| 453 | 20240607 | 115800 | 911782435 | 2905 | 2905 | 2905 | 2905 | 12 |
| 454 | 20240607 | 115700 | 911747575 | 2895 | 2905 | 2905 | 2895 | 5212 |
| 455 | 20240607 | 115600 | 896649480 | 2905 | 2905 | 2905 | 2900 | 3427 |
| 456 | 20240607 | 115500 | 886711010 | 2905 | 2905 | 2905 | 2905 | 79 |
| 457 | 20240607 | 115400 | 886481515 | 2905 | 2910 | 2910 | 2905 | 303 |
| 458 | 20240607 | 115300 | 885601285 | 2900 | 2910 | 2915 | 2900 | 8516 |
| 459 | 20240607 | 115200 | 860885360 | 2910 | 2910 | 2910 | 2910 | 0 |
| 460 | 20240607 | 115100 | 860885360 | 2910 | 2915 | 2915 | 2910 | 1664 |
| 461 | 20240607 | 115000 | 856042720 | 2915 | 2915 | 2915 | 2910 | 562 |
| 462 | 20240607 | 114900 | 854406990 | 2915 | 2920 | 2920 | 2915 | 56 |
| 463 | 20240607 | 114800 | 854243495 | 2920 | 2910 | 2930 | 2905 | 5201 |
| 464 | 20240607 | 114700 | 839127790 | 2910 | 2915 | 2915 | 2910 | 10000 |
| 465 | 20240607 | 114600 | 810027785 | 2915 | 2930 | 2930 | 2915 | 3296 |
| 466 | 20240607 | 114500 | 800418705 | 2930 | 2930 | 2930 | 2930 | 26 |
| 467 | 20240607 | 114400 | 800342525 | 2940 | 2930 | 2940 | 2930 | 2 |
| 468 | 20240607 | 114300 | 800336655 | 2930 | 2930 | 2930 | 2920 | 898 |
| 469 | 20240607 | 114200 | 797710515 | 2930 | 2930 | 2930 | 2930 | 510 |
| 470 | 20240607 | 114100 | 796216215 | 2920 | 2925 | 2925 | 2920 | 2550 |
| 471 | 20240607 | 114000 | 788768225 | 2925 | 2925 | 2925 | 2925 | 333 |
| 472 | 20240607 | 113900 | 787794200 | 2925 | 2930 | 2930 | 2925 | 111 |
| 473 | 20240607 | 113800 | 787469470 | 2930 | 2925 | 2930 | 2925 | 951 |
| 474 | 20240607 | 113700 | 784684790 | 2930 | 2930 | 2930 | 2925 | 212 |
| 475 | 20240607 | 113600 | 784064630 | 2930 | 2930 | 2930 | 2925 | 1034 |
| 476 | 20240607 | 113500 | 781040035 | 2930 | 2920 | 2930 | 2915 | 7101 |
| 477 | 20240607 | 113400 | 760337810 | 2930 | 2920 | 2930 | 2920 | 4831 |
| 478 | 20240607 | 113300 | 746208035 | 2920 | 2920 | 2920 | 2915 | 68 |
| 479 | 20240607 | 113200 | 746009500 | 2920 | 2920 | 2920 | 2920 | 67 |
| 480 | 20240607 | 113100 | 745813860 | 2920 | 2920 | 2920 | 2915 | 6253 |
| 481 | 20240607 | 113000 | 727572965 | 2920 | 2920 | 2920 | 2920 | 711 |
| 482 | 20240607 | 112900 | 725496845 | 2925 | 2915 | 2925 | 2915 | 1160 |
| 483 | 20240607 | 112800 | 722106655 | 2915 | 2920 | 2920 | 2915 | 3304 |
| 484 | 20240607 | 112700 | 712470820 | 2920 | 2930 | 2930 | 2920 | 2811 |
| 485 | 20240607 | 112600 | 704258160 | 2930 | 2925 | 2930 | 2925 | 7006 |
| 486 | 20240607 | 112500 | 683730965 | 2925 | 2925 | 2925 | 2925 | 428 |
| 487 | 20240607 | 112400 | 682479065 | 2925 | 2910 | 2925 | 2910 | 4552 |
| 488 | 20240607 | 112300 | 669224770 | 2915 | 2925 | 2925 | 2915 | 1483 |
| 489 | 20240607 | 112200 | 664890915 | 2915 | 2920 | 2920 | 2915 | 2100 |
| 490 | 20240607 | 112100 | 658769230 | 2915 | 2930 | 2930 | 2915 | 3982 |
| 491 | 20240607 | 112000 | 647142790 | 2930 | 2935 | 2935 | 2920 | 3949 |
| 492 | 20240607 | 111900 | 635592205 | 2930 | 2940 | 2940 | 2930 | 1718 |
| 493 | 20240607 | 111800 | 630547850 | 2935 | 2940 | 2940 | 2935 | 23 |
| 494 | 20240607 | 111700 | 630480330 | 2940 | 2935 | 2940 | 2935 | 1311 |
| 495 | 20240607 | 111600 | 626631585 | 2930 | 2930 | 2930 | 2930 | 0 |
| 496 | 20240607 | 111500 | 626631585 | 2930 | 2930 | 2940 | 2930 | 64 |
| 497 | 20240607 | 111400 | 626443965 | 2930 | 2930 | 2930 | 2920 | 14361 |
| 498 | 20240607 | 111300 | 584469520 | 2940 | 2940 | 2945 | 2935 | 1156 |
| 499 | 20240607 | 111200 | 581072150 | 2940 | 2940 | 2940 | 2940 | 70 |
| 500 | 20240607 | 111100 | 580866350 | 2940 | 2940 | 2940 | 2940 | 138 |
| 501 | 20240607 | 111000 | 580460630 | 2940 | 2940 | 2945 | 2930 | 4569 |
| 502 | 20240607 | 110900 | 567060910 | 2945 | 2945 | 2945 | 2945 | 60 |
| 503 | 20240607 | 110800 | 566884210 | 2950 | 2930 | 2950 | 2930 | 1111 |
| 504 | 20240607 | 110700 | 563626260 | 2930 | 2945 | 2945 | 2930 | 2535 |
| 505 | 20240607 | 110600 | 556196085 | 2930 | 2940 | 2940 | 2930 | 5003 |
| 506 | 20240607 | 110500 | 541532565 | 2950 | 2945 | 2950 | 2945 | 117 |
| 507 | 20240607 | 110400 | 541187985 | 2945 | 2950 | 2950 | 2945 | 61 |
| 508 | 20240607 | 110300 | 541008090 | 2950 | 2930 | 2950 | 2925 | 4283 |
| 509 | 20240607 | 110200 | 528472540 | 2930 | 2930 | 2930 | 2930 | 123 |
| 510 | 20240607 | 110100 | 528112150 | 2930 | 2950 | 2950 | 2930 | 12766 |
| 511 | 20240607 | 110000 | 490619590 | 2955 | 2955 | 2955 | 2950 | 409 |
| 512 | 20240607 | 105900 | 489411990 | 2955 | 2950 | 2955 | 2950 | 441 |
| 513 | 20240607 | 105800 | 488110990 | 2950 | 2950 | 2950 | 2950 | 52 |
| 514 | 20240607 | 105700 | 487957590 | 2940 | 2945 | 2945 | 2940 | 1115 |
| 515 | 20240607 | 105600 | 484678685 | 2945 | 2950 | 2950 | 2945 | 150 |
| 516 | 20240607 | 105500 | 484236685 | 2945 | 2955 | 2955 | 2940 | 8255 |
| 517 | 20240607 | 105400 | 459946810 | 2955 | 2945 | 2955 | 2945 | 320 |
| 518 | 20240607 | 105300 | 459003710 | 2945 | 2950 | 2950 | 2945 | 3569 |
| 519 | 20240607 | 105200 | 448486005 | 2950 | 2950 | 2950 | 2950 | 2 |
| 520 | 20240607 | 105100 | 448480105 | 2950 | 2960 | 2960 | 2950 | 3050 |
| 521 | 20240607 | 105000 | 439479605 | 2955 | 2965 | 2970 | 2955 | 2805 |
| 522 | 20240607 | 104900 | 431184365 | 2970 | 2965 | 2970 | 2965 | 85 |
| 523 | 20240607 | 104800 | 430931920 | 2965 | 2960 | 2965 | 2960 | 1900 |
| 524 | 20240607 | 104700 | 425300420 | 2965 | 2965 | 2965 | 2960 | 1801 |
| 525 | 20240607 | 104600 | 419969210 | 2975 | 2975 | 2975 | 2975 | 40 |
| 526 | 20240607 | 104500 | 419850210 | 2975 | 2965 | 2975 | 2960 | 2323 |
| 527 | 20240607 | 104400 | 412970305 | 2965 | 2965 | 2965 | 2965 | 1259 |
| 528 | 20240607 | 104300 | 409237370 | 2960 | 2965 | 2965 | 2960 | 1195 |
| 529 | 20240607 | 104200 | 405696695 | 2960 | 2965 | 2965 | 2960 | 75 |
| 530 | 20240607 | 104100 | 405474470 | 2970 | 2970 | 2970 | 2945 | 8903 |
| 531 | 20240607 | 104000 | 379138485 | 2970 | 2985 | 2985 | 2970 | 2044 |
| 532 | 20240607 | 103900 | 373064010 | 2985 | 2985 | 2985 | 2985 | 104 |
| 533 | 20240607 | 103800 | 372753570 | 2980 | 2985 | 2985 | 2980 | 258 |
| 534 | 20240607 | 103700 | 371984190 | 2985 | 2985 | 2985 | 2985 | 0 |
| 535 | 20240607 | 103600 | 371984190 | 2985 | 2985 | 2985 | 2985 | 40 |
| 536 | 20240607 | 103500 | 371864790 | 2985 | 2985 | 2985 | 2985 | 35 |
| 537 | 20240607 | 103400 | 371760315 | 2985 | 2985 | 2985 | 2985 | 81 |
| 538 | 20240607 | 103300 | 371518530 | 2985 | 2980 | 2990 | 2980 | 186 |
| 539 | 20240607 | 103200 | 370964090 | 2980 | 2980 | 2980 | 2980 | 120 |
| 540 | 20240607 | 103100 | 370606490 | 2980 | 2980 | 2980 | 2980 | 100 |
| 541 | 20240607 | 103000 | 370308490 | 2985 | 2980 | 2985 | 2980 | 233 |
| 542 | 20240607 | 102900 | 369613985 | 2980 | 2975 | 2980 | 2975 | 548 |
| 543 | 20240607 | 102800 | 367981185 | 2975 | 2975 | 2975 | 2975 | 30 |
| 544 | 20240607 | 102700 | 367891935 | 2975 | 2975 | 2975 | 2970 | 1025 |
| 545 | 20240607 | 102600 | 364842565 | 2970 | 2970 | 2970 | 2970 | 50 |
| 546 | 20240607 | 102500 | 364694065 | 2960 | 2965 | 2965 | 2960 | 2700 |
| 547 | 20240607 | 102400 | 356701190 | 2965 | 2965 | 2965 | 2965 | 952 |
| 548 | 20240607 | 102300 | 353878510 | 2965 | 2965 | 2965 | 2965 | 1455 |
| 549 | 20240607 | 102200 | 349564435 | 2965 | 2970 | 2970 | 2965 | 400 |
| 550 | 20240607 | 102100 | 348378060 | 2965 | 2985 | 2985 | 2965 | 3701 |
| 551 | 20240607 | 102000 | 337403760 | 2970 | 2970 | 2970 | 2970 | 11 |
| 552 | 20240607 | 101900 | 337371090 | 2965 | 2970 | 2975 | 2965 | 3150 |
| 553 | 20240607 | 101800 | 328029460 | 2970 | 2970 | 2990 | 2970 | 9948 |
| 554 | 20240607 | 101700 | 298483880 | 2970 | 2980 | 2980 | 2970 | 852 |
| 555 | 20240607 | 101600 | 295953260 | 2985 | 2985 | 2985 | 2985 | 52 |
| 556 | 20240607 | 101500 | 295798040 | 2985 | 2980 | 2985 | 2975 | 20 |
| 557 | 20240607 | 101400 | 295738385 | 2965 | 2985 | 2985 | 2965 | 1191 |
| 558 | 20240607 | 101300 | 292203530 | 2990 | 2990 | 2990 | 2990 | 0 |
| 559 | 20240607 | 101200 | 292203530 | 2990 | 2990 | 2990 | 2990 | 0 |
| 560 | 20240607 | 101100 | 292203530 | 2990 | 2990 | 2990 | 2990 | 98 |
| 561 | 20240607 | 101000 | 291910510 | 2970 | 2980 | 2980 | 2970 | 1131 |
| 562 | 20240607 | 100900 | 288546300 | 2980 | 2970 | 2980 | 2970 | 150 |
| 563 | 20240607 | 100800 | 288100600 | 2970 | 2965 | 2975 | 2965 | 1515 |
| 564 | 20240607 | 100700 | 283604890 | 2970 | 2990 | 2990 | 2970 | 3112 |
| 565 | 20240607 | 100600 | 274356320 | 2990 | 2990 | 2990 | 2990 | 46 |
| 566 | 20240607 | 100500 | 274218780 | 2980 | 3000 | 3000 | 2980 | 4005 |
| 567 | 20240607 | 100400 | 262281570 | 3000 | 3000 | 3000 | 3000 | 105 |
| 568 | 20240607 | 100300 | 261966570 | 3000 | 2995 | 3000 | 2995 | 202 |
| 569 | 20240607 | 100200 | 261361550 | 2995 | 2985 | 2995 | 2985 | 502 |
| 570 | 20240607 | 100100 | 259863060 | 3000 | 3000 | 3000 | 3000 | 75 |
| 571 | 20240607 | 100000 | 259638060 | 3000 | 2995 | 3000 | 2995 | 305 |
| 572 | 20240607 | 095900 | 258723765 | 2995 | 2980 | 2995 | 2975 | 919 |
| 573 | 20240607 | 095800 | 255986380 | 3000 | 3000 | 3000 | 3000 | 0 |
| 574 | 20240607 | 095700 | 255986380 | 3000 | 3000 | 3000 | 3000 | 0 |
| 575 | 20240607 | 095600 | 255986380 | 3000 | 3000 | 3000 | 3000 | 3123 |
| 576 | 20240607 | 095500 | 246617380 | 3000 | 3000 | 3000 | 3000 | 250 |
| 577 | 20240607 | 095400 | 245867380 | 3005 | 2990 | 3005 | 2970 | 13700 |
| 578 | 20240607 | 095300 | 205069010 | 2990 | 2995 | 2995 | 2990 | 502 |
| 579 | 20240607 | 095200 | 203568010 | 2995 | 2990 | 2995 | 2990 | 1179 |
| 580 | 20240607 | 095100 | 200042350 | 2990 | 2995 | 2995 | 2990 | 2500 |
| 581 | 20240607 | 095000 | 192566820 | 2995 | 2995 | 2995 | 2995 | 1000 |
| 582 | 20240607 | 094900 | 189571820 | 2995 | 2995 | 2995 | 2995 | 300 |
| 583 | 20240607 | 094800 | 188673320 | 2995 | 3000 | 3000 | 2995 | 802 |
| 584 | 20240607 | 094700 | 186271285 | 3000 | 3010 | 3010 | 3000 | 502 |
| 585 | 20240607 | 094600 | 184762265 | 3000 | 3000 | 3000 | 3000 | 0 |
| 586 | 20240607 | 094500 | 184762265 | 3000 | 3000 | 3000 | 3000 | 80 |
| 587 | 20240607 | 094400 | 184522265 | 3000 | 3000 | 3000 | 3000 | 250 |
| 588 | 20240607 | 094300 | 183772265 | 3010 | 3010 | 3010 | 3010 | 100 |
| 589 | 20240607 | 094200 | 183471265 | 3000 | 3000 | 3005 | 3000 | 1000 |
| 590 | 20240607 | 094100 | 180471235 | 3000 | 3000 | 3000 | 3000 | 0 |
| 591 | 20240607 | 094000 | 180471235 | 3000 | 3005 | 3005 | 3000 | 1300 |
| 592 | 20240607 | 093900 | 176569675 | 3005 | 3005 | 3005 | 3005 | 500 |
| 593 | 20240607 | 093800 | 175067175 | 3005 | 3005 | 3005 | 3005 | 700 |
| 594 | 20240607 | 093700 | 172963675 | 3000 | 3010 | 3010 | 3000 | 2049 |
| 595 | 20240607 | 093600 | 166808685 | 3005 | 3005 | 3005 | 3005 | 731 |
| 596 | 20240607 | 093500 | 164612030 | 3005 | 3005 | 3005 | 3005 | 200 |
| 597 | 20240607 | 093400 | 164011030 | 3000 | 3000 | 3000 | 3000 | 0 |
| 598 | 20240607 | 093300 | 164011030 | 3000 | 3025 | 3025 | 2990 | 1390 |
| 599 | 20240607 | 093200 | 159842800 | 3025 | 3000 | 3025 | 3000 | 144 |
| 600 | 20240607 | 093100 | 159409700 | 3000 | 3000 | 3010 | 3000 | 2652 |
| 601 | 20240607 | 093000 | 151445640 | 3000 | 3030 | 3040 | 3000 | 12106 |
| 602 | 20240607 | 092900 | 115058405 | 3040 | 3040 | 3040 | 3040 | 16 |
| 603 | 20240607 | 092800 | 115009765 | 3040 | 3025 | 3040 | 3020 | 1006 |
| 604 | 20240607 | 092700 | 111971520 | 3020 | 3025 | 3025 | 3020 | 800 |
| 605 | 20240607 | 092600 | 109555230 | 3025 | 3035 | 3035 | 3025 | 881 |
| 606 | 20240607 | 092500 | 106890190 | 3025 | 3040 | 3040 | 3025 | 2313 |
| 607 | 20240607 | 092400 | 99880940 | 3035 | 3040 | 3040 | 3035 | 132 |
| 608 | 20240607 | 092300 | 99480310 | 3035 | 3035 | 3035 | 3035 | 501 |
| 609 | 20240607 | 092200 | 97959775 | 3035 | 3040 | 3040 | 3035 | 960 |
| 610 | 20240607 | 092100 | 95042875 | 3050 | 3050 | 3050 | 3045 | 617 |
| 611 | 20240607 | 092000 | 93163235 | 3050 | 3050 | 3050 | 3050 | 300 |
| 612 | 20240607 | 091900 | 92248235 | 3050 | 3050 | 3050 | 3050 | 145 |
| 613 | 20240607 | 091800 | 91805985 | 3050 | 3055 | 3055 | 3050 | 484 |
| 614 | 20240607 | 091700 | 90328355 | 3060 | 3065 | 3065 | 3060 | 1121 |
| 615 | 20240607 | 091600 | 86897550 | 3065 | 3070 | 3070 | 3065 | 214 |
| 616 | 20240607 | 091500 | 86240590 | 3070 | 3055 | 3070 | 3055 | 6 |
| 617 | 20240607 | 091400 | 86222185 | 3070 | 3060 | 3070 | 3060 | 1706 |
| 618 | 20240607 | 091300 | 80990525 | 3060 | 3030 | 3060 | 3030 | 3243 |
| 619 | 20240607 | 091200 | 71083135 | 3030 | 3030 | 3030 | 3030 | 339 |
| 620 | 20240607 | 091100 | 70055965 | 3030 | 3035 | 3035 | 3030 | 700 |
| 621 | 20240607 | 091000 | 67933465 | 3030 | 3035 | 3065 | 3030 | 5788 |
| 622 | 20240607 | 090900 | 50369975 | 3050 | 3050 | 3050 | 3050 | 2 |
| 623 | 20240607 | 090800 | 50363875 | 3035 | 3030 | 3035 | 3030 | 1511 |
| 624 | 20240607 | 090700 | 45780545 | 3030 | 3020 | 3030 | 3020 | 1002 |
| 625 | 20240607 | 090600 | 42752485 | 3020 | 3030 | 3030 | 3020 | 4165 |
| 626 | 20240607 | 090500 | 30173380 | 3025 | 3025 | 3025 | 3025 | 931 |
| 627 | 20240607 | 090400 | 27357105 | 3025 | 3050 | 3050 | 3020 | 1651 |
| 628 | 20240607 | 090300 | 22363675 | 3030 | 3035 | 3035 | 3030 | 701 |
| 629 | 20240607 | 090200 | 20239525 | 3035 | 3035 | 3035 | 3035 | 50 |
| 630 | 20240607 | 090100 | 20087775 | 3030 | 3035 | 3035 | 3030 | 750 |
| 631 | 20240607 | 090000 | 17814275 | 3035 | 3050 | 3050 | 3030 | 5873 |