32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240607 | 185900 | 1824497700 | 14700 | 14700 | 14700 | 14700 | 1345 |
| 3 | 20240607 | 185800 | 1824497700 | 14700 | 14700 | 14700 | 14700 | 0 |
| 4 | 20240607 | 185700 | 1824497700 | 14700 | 14700 | 14700 | 14700 | 0 |
| 5 | 20240607 | 185600 | 1824497700 | 14700 | 14700 | 14700 | 14700 | 0 |
| 6 | 20240607 | 185500 | 1824497700 | 14700 | 14700 | 14700 | 14700 | 0 |
| 7 | 20240607 | 185400 | 1824497700 | 14700 | 14700 | 14700 | 14700 | 0 |
| 8 | 20240607 | 185300 | 1824497700 | 14700 | 14700 | 14700 | 14700 | 0 |
| 9 | 20240607 | 185200 | 1824497700 | 14700 | 14700 | 14700 | 14700 | 0 |
| 10 | 20240607 | 185100 | 1824497700 | 14700 | 14700 | 14700 | 14700 | 0 |
| 11 | 20240607 | 185000 | 1824497700 | 14700 | 14700 | 14700 | 14700 | 0 |
| 12 | 20240607 | 184900 | 1824497700 | 14700 | 14700 | 14700 | 14700 | 0 |
| 13 | 20240607 | 184800 | 1824497700 | 14700 | 14700 | 14700 | 14700 | 0 |
| 14 | 20240607 | 184700 | 1824497700 | 14700 | 14700 | 14700 | 14700 | 0 |
| 15 | 20240607 | 184600 | 1824497700 | 14700 | 14700 | 14700 | 14700 | 0 |
| 16 | 20240607 | 184500 | 1824497700 | 14700 | 14700 | 14700 | 14700 | 0 |
| 17 | 20240607 | 184400 | 1824497700 | 14700 | 14700 | 14700 | 14700 | 0 |
| 18 | 20240607 | 184300 | 1824497700 | 14700 | 14700 | 14700 | 14700 | 0 |
| 19 | 20240607 | 184200 | 1824497700 | 14700 | 14700 | 14700 | 14700 | 0 |
| 20 | 20240607 | 184100 | 1824497700 | 14700 | 14700 | 14700 | 14700 | 0 |
| 21 | 20240607 | 184000 | 1824497700 | 14700 | 14700 | 14700 | 14700 | 0 |
| 22 | 20240607 | 183900 | 1824497700 | 14700 | 14700 | 14700 | 14700 | 0 |
| 23 | 20240607 | 183800 | 1824497700 | 14700 | 14700 | 14700 | 14700 | 0 |
| 24 | 20240607 | 183700 | 1824497700 | 14700 | 14700 | 14700 | 14700 | 0 |
| 25 | 20240607 | 183600 | 1824497700 | 14700 | 14700 | 14700 | 14700 | 0 |
| 26 | 20240607 | 183500 | 1824497700 | 14700 | 14700 | 14700 | 14700 | 0 |
| 27 | 20240607 | 183400 | 1824497700 | 14700 | 14700 | 14700 | 14700 | 0 |
| 28 | 20240607 | 183300 | 1824497700 | 14700 | 14700 | 14700 | 14700 | 0 |
| 29 | 20240607 | 183200 | 1824497700 | 14700 | 14700 | 14700 | 14700 | 0 |
| 30 | 20240607 | 183100 | 1824497700 | 14700 | 14700 | 14700 | 14700 | 0 |
| 31 | 20240607 | 183000 | 1824497700 | 14700 | 14700 | 14700 | 14700 | 0 |
| 32 | 20240607 | 182900 | 1824497700 | 14700 | 14700 | 14700 | 14700 | 1345 |
| 33 | 20240607 | 182800 | 1824497700 | 14700 | 14700 | 14700 | 14700 | 0 |
| 34 | 20240607 | 182700 | 1824497700 | 14700 | 14700 | 14700 | 14700 | 0 |
| 35 | 20240607 | 182600 | 1824497700 | 14700 | 14700 | 14700 | 14700 | 0 |
| 36 | 20240607 | 182500 | 1824497700 | 14700 | 14700 | 14700 | 14700 | 0 |
| 37 | 20240607 | 182400 | 1824497700 | 14700 | 14700 | 14700 | 14700 | 0 |
| 38 | 20240607 | 182300 | 1824497700 | 14700 | 14700 | 14700 | 14700 | 0 |
| 39 | 20240607 | 182200 | 1824497700 | 14700 | 14700 | 14700 | 14700 | 0 |
| 40 | 20240607 | 182100 | 1824497700 | 14700 | 14700 | 14700 | 14700 | 0 |
| 41 | 20240607 | 182000 | 1824497700 | 14700 | 14700 | 14700 | 14700 | 0 |
| 42 | 20240607 | 181900 | 1824497700 | 14700 | 14700 | 14700 | 14700 | 0 |
| 43 | 20240607 | 181800 | 1824497700 | 14700 | 14700 | 14700 | 14700 | 0 |
| 44 | 20240607 | 181700 | 1824497700 | 14700 | 14700 | 14700 | 14700 | 0 |
| 45 | 20240607 | 181600 | 1824497700 | 14700 | 14700 | 14700 | 14700 | 0 |
| 46 | 20240607 | 181500 | 1824497700 | 14700 | 14700 | 14700 | 14700 | 0 |
| 47 | 20240607 | 181400 | 1824497700 | 14700 | 14700 | 14700 | 14700 | 0 |
| 48 | 20240607 | 181300 | 1824497700 | 14700 | 14700 | 14700 | 14700 | 0 |
| 49 | 20240607 | 181200 | 1824497700 | 14700 | 14700 | 14700 | 14700 | 0 |
| 50 | 20240607 | 181100 | 1824497700 | 14700 | 14700 | 14700 | 14700 | 0 |
| 51 | 20240607 | 181000 | 1824497700 | 14700 | 14700 | 14700 | 14700 | 0 |
| 52 | 20240607 | 180900 | 1824497700 | 14700 | 14700 | 14700 | 14700 | 0 |
| 53 | 20240607 | 180800 | 1824497700 | 14700 | 14700 | 14700 | 14700 | 0 |
| 54 | 20240607 | 180700 | 1824497700 | 14700 | 14700 | 14700 | 14700 | 0 |
| 55 | 20240607 | 180600 | 1824497700 | 14700 | 14700 | 14700 | 14700 | 0 |
| 56 | 20240607 | 180500 | 1824497700 | 14700 | 14700 | 14700 | 14700 | 0 |
| 57 | 20240607 | 180400 | 1824497700 | 14700 | 14700 | 14700 | 14700 | 0 |
| 58 | 20240607 | 180300 | 1824497700 | 14700 | 14700 | 14700 | 14700 | 0 |
| 59 | 20240607 | 180200 | 1824497700 | 14700 | 14700 | 14700 | 14700 | 0 |
| 60 | 20240607 | 180100 | 1824497700 | 14700 | 14700 | 14700 | 14700 | 0 |
| 61 | 20240607 | 180000 | 1824497700 | 14700 | 14700 | 14700 | 14700 | 0 |
| 62 | 20240607 | 175900 | 1824497700 | 14700 | 14700 | 14700 | 14700 | 1345 |
| 63 | 20240607 | 175800 | 1824497700 | 14700 | 14700 | 14700 | 14700 | 0 |
| 64 | 20240607 | 175700 | 1824497700 | 14700 | 14700 | 14700 | 14700 | 0 |
| 65 | 20240607 | 175600 | 1824497700 | 14700 | 14700 | 14700 | 14700 | 0 |
| 66 | 20240607 | 175500 | 1824497700 | 14700 | 14700 | 14700 | 14700 | 0 |
| 67 | 20240607 | 175400 | 1824497700 | 14700 | 14700 | 14700 | 14700 | 0 |
| 68 | 20240607 | 175300 | 1824497700 | 14700 | 14700 | 14700 | 14700 | 0 |
| 69 | 20240607 | 175200 | 1824497700 | 14700 | 14700 | 14700 | 14700 | 0 |
| 70 | 20240607 | 175100 | 1824497700 | 14700 | 14700 | 14700 | 14700 | 0 |
| 71 | 20240607 | 175000 | 1824497700 | 14700 | 14700 | 14700 | 14700 | 0 |
| 72 | 20240607 | 174900 | 1824497700 | 14700 | 14700 | 14700 | 14700 | 0 |
| 73 | 20240607 | 174800 | 1824497700 | 14700 | 14700 | 14700 | 14700 | 0 |
| 74 | 20240607 | 174700 | 1824497700 | 14700 | 14700 | 14700 | 14700 | 0 |
| 75 | 20240607 | 174600 | 1824497700 | 14700 | 14700 | 14700 | 14700 | 0 |
| 76 | 20240607 | 174500 | 1824497700 | 14700 | 14700 | 14700 | 14700 | 0 |
| 77 | 20240607 | 174400 | 1824497700 | 14700 | 14700 | 14700 | 14700 | 0 |
| 78 | 20240607 | 174300 | 1824497700 | 14700 | 14700 | 14700 | 14700 | 0 |
| 79 | 20240607 | 174200 | 1824497700 | 14700 | 14700 | 14700 | 14700 | 0 |
| 80 | 20240607 | 174100 | 1824497700 | 14700 | 14700 | 14700 | 14700 | 0 |
| 81 | 20240607 | 174000 | 1824497700 | 14700 | 14700 | 14700 | 14700 | 0 |
| 82 | 20240607 | 173900 | 1824497700 | 14700 | 14700 | 14700 | 14700 | 0 |
| 83 | 20240607 | 173800 | 1824497700 | 14700 | 14700 | 14700 | 14700 | 0 |
| 84 | 20240607 | 173700 | 1824497700 | 14700 | 14700 | 14700 | 14700 | 0 |
| 85 | 20240607 | 173600 | 1824497700 | 14700 | 14700 | 14700 | 14700 | 0 |
| 86 | 20240607 | 173500 | 1824497700 | 14700 | 14700 | 14700 | 14700 | 0 |
| 87 | 20240607 | 173400 | 1824497700 | 14700 | 14700 | 14700 | 14700 | 0 |
| 88 | 20240607 | 173300 | 1824497700 | 14700 | 14700 | 14700 | 14700 | 0 |
| 89 | 20240607 | 173200 | 1824497700 | 14700 | 14700 | 14700 | 14700 | 0 |
| 90 | 20240607 | 173100 | 1824497700 | 14700 | 14700 | 14700 | 14700 | 0 |
| 91 | 20240607 | 173000 | 1824497700 | 14700 | 14700 | 14700 | 14700 | 0 |
| 92 | 20240607 | 172900 | 1824497700 | 14700 | 14700 | 14700 | 14700 | 1345 |
| 93 | 20240607 | 172800 | 1824497700 | 14700 | 14700 | 14700 | 14700 | 0 |
| 94 | 20240607 | 172700 | 1824497700 | 14700 | 14700 | 14700 | 14700 | 0 |
| 95 | 20240607 | 172600 | 1824497700 | 14700 | 14700 | 14700 | 14700 | 0 |
| 96 | 20240607 | 172500 | 1824497700 | 14700 | 14700 | 14700 | 14700 | 0 |
| 97 | 20240607 | 172400 | 1824497700 | 14700 | 14700 | 14700 | 14700 | 0 |
| 98 | 20240607 | 172300 | 1824497700 | 14700 | 14700 | 14700 | 14700 | 0 |
| 99 | 20240607 | 172200 | 1824497700 | 14700 | 14700 | 14700 | 14700 | 0 |
| 100 | 20240607 | 172100 | 1824497700 | 14700 | 14700 | 14700 | 14700 | 0 |
| 101 | 20240607 | 172000 | 1824497700 | 14700 | 14700 | 14700 | 14700 | 0 |
| 102 | 20240607 | 171900 | 1824497700 | 14700 | 14700 | 14700 | 14700 | 0 |
| 103 | 20240607 | 171800 | 1824497700 | 14700 | 14700 | 14700 | 14700 | 0 |
| 104 | 20240607 | 171700 | 1824497700 | 14700 | 14700 | 14700 | 14700 | 0 |
| 105 | 20240607 | 171600 | 1824497700 | 14700 | 14700 | 14700 | 14700 | 0 |
| 106 | 20240607 | 171500 | 1824497700 | 14700 | 14700 | 14700 | 14700 | 0 |
| 107 | 20240607 | 171400 | 1824497700 | 14700 | 14700 | 14700 | 14700 | 0 |
| 108 | 20240607 | 171300 | 1824497700 | 14700 | 14700 | 14700 | 14700 | 0 |
| 109 | 20240607 | 171200 | 1824497700 | 14700 | 14700 | 14700 | 14700 | 0 |
| 110 | 20240607 | 171100 | 1824497700 | 14700 | 14700 | 14700 | 14700 | 0 |
| 111 | 20240607 | 171000 | 1824497700 | 14700 | 14700 | 14700 | 14700 | 0 |
| 112 | 20240607 | 170900 | 1824497700 | 14700 | 14700 | 14700 | 14700 | 0 |
| 113 | 20240607 | 170800 | 1824497700 | 14700 | 14700 | 14700 | 14700 | 0 |
| 114 | 20240607 | 170700 | 1824497700 | 14700 | 14700 | 14700 | 14700 | 0 |
| 115 | 20240607 | 170600 | 1824497700 | 14700 | 14700 | 14700 | 14700 | 0 |
| 116 | 20240607 | 170500 | 1824497700 | 14700 | 14700 | 14700 | 14700 | 0 |
| 117 | 20240607 | 170400 | 1824497700 | 14700 | 14700 | 14700 | 14700 | 0 |
| 118 | 20240607 | 170300 | 1824497700 | 14700 | 14700 | 14700 | 14700 | 0 |
| 119 | 20240607 | 170200 | 1824497700 | 14700 | 14700 | 14700 | 14700 | 0 |
| 120 | 20240607 | 170100 | 1824497700 | 14700 | 14700 | 14700 | 14700 | 0 |
| 121 | 20240607 | 170000 | 1824497700 | 14700 | 14700 | 14700 | 14700 | 0 |
| 122 | 20240607 | 165900 | 1824497700 | 14700 | 14700 | 14700 | 14700 | 1345 |
| 123 | 20240607 | 165800 | 1824497700 | 14700 | 14700 | 14700 | 14700 | 0 |
| 124 | 20240607 | 165700 | 1824497700 | 14700 | 14700 | 14700 | 14700 | 0 |
| 125 | 20240607 | 165600 | 1824497700 | 14700 | 14700 | 14700 | 14700 | 0 |
| 126 | 20240607 | 165500 | 1824497700 | 14700 | 14700 | 14700 | 14700 | 0 |
| 127 | 20240607 | 165400 | 1824497700 | 14700 | 14700 | 14700 | 14700 | 0 |
| 128 | 20240607 | 165300 | 1824497700 | 14700 | 14700 | 14700 | 14700 | 0 |
| 129 | 20240607 | 165200 | 1824497700 | 14700 | 14700 | 14700 | 14700 | 0 |
| 130 | 20240607 | 165100 | 1824497700 | 14700 | 14700 | 14700 | 14700 | 0 |
| 131 | 20240607 | 165000 | 1824497700 | 14700 | 14700 | 14700 | 14700 | 0 |
| 132 | 20240607 | 164900 | 1824497700 | 14700 | 14700 | 14700 | 14700 | 0 |
| 133 | 20240607 | 164800 | 1824497700 | 14700 | 14700 | 14700 | 14700 | 0 |
| 134 | 20240607 | 164700 | 1824497700 | 14700 | 14700 | 14700 | 14700 | 0 |
| 135 | 20240607 | 164600 | 1824497700 | 14700 | 14700 | 14700 | 14700 | 0 |
| 136 | 20240607 | 164500 | 1824497700 | 14700 | 14700 | 14700 | 14700 | 0 |
| 137 | 20240607 | 164400 | 1824497700 | 14700 | 14700 | 14700 | 14700 | 0 |
| 138 | 20240607 | 164300 | 1824497700 | 14700 | 14700 | 14700 | 14700 | 0 |
| 139 | 20240607 | 164200 | 1824497700 | 14700 | 14700 | 14700 | 14700 | 0 |
| 140 | 20240607 | 164100 | 1824497700 | 14700 | 14700 | 14700 | 14700 | 0 |
| 141 | 20240607 | 164000 | 1824497700 | 14700 | 14700 | 14700 | 14700 | 0 |
| 142 | 20240607 | 163900 | 1824497700 | 14700 | 14700 | 14700 | 14700 | 0 |
| 143 | 20240607 | 163800 | 1824497700 | 14700 | 14700 | 14700 | 14700 | 0 |
| 144 | 20240607 | 163700 | 1824497700 | 14700 | 14700 | 14700 | 14700 | 0 |
| 145 | 20240607 | 163600 | 1824497700 | 14700 | 14700 | 14700 | 14700 | 0 |
| 146 | 20240607 | 163500 | 1824497700 | 14700 | 14700 | 14700 | 14700 | 0 |
| 147 | 20240607 | 163400 | 1824497700 | 14700 | 14700 | 14700 | 14700 | 0 |
| 148 | 20240607 | 163300 | 1824497700 | 14700 | 14700 | 14700 | 14700 | 0 |
| 149 | 20240607 | 163200 | 1824497700 | 14700 | 14700 | 14700 | 14700 | 0 |
| 150 | 20240607 | 163100 | 1824497700 | 14700 | 14700 | 14700 | 14700 | 0 |
| 151 | 20240607 | 163000 | 1824497700 | 14700 | 14700 | 14700 | 14700 | 0 |
| 152 | 20240607 | 162900 | 1824497700 | 14700 | 14700 | 14700 | 14700 | 1345 |
| 153 | 20240607 | 162800 | 1824497700 | 14700 | 14700 | 14700 | 14700 | 0 |
| 154 | 20240607 | 162700 | 1824497700 | 14700 | 14700 | 14700 | 14700 | 0 |
| 155 | 20240607 | 162600 | 1824497700 | 14700 | 14700 | 14700 | 14700 | 0 |
| 156 | 20240607 | 162500 | 1824497700 | 14700 | 14700 | 14700 | 14700 | 0 |
| 157 | 20240607 | 162400 | 1824497700 | 14700 | 14700 | 14700 | 14700 | 0 |
| 158 | 20240607 | 162300 | 1824497700 | 14700 | 14700 | 14700 | 14700 | 0 |
| 159 | 20240607 | 162200 | 1824497700 | 14700 | 14700 | 14700 | 14700 | 0 |
| 160 | 20240607 | 162100 | 1824497700 | 14700 | 14700 | 14700 | 14700 | 0 |
| 161 | 20240607 | 162000 | 1824497700 | 14700 | 14700 | 14700 | 14700 | 0 |
| 162 | 20240607 | 161900 | 1824497700 | 14700 | 14700 | 14700 | 14700 | 0 |
| 163 | 20240607 | 161800 | 1824497700 | 14700 | 14700 | 14700 | 14700 | 0 |
| 164 | 20240607 | 161700 | 1824497700 | 14700 | 14700 | 14700 | 14700 | 0 |
| 165 | 20240607 | 161600 | 1824497700 | 14700 | 14700 | 14700 | 14700 | 0 |
| 166 | 20240607 | 161500 | 1824497700 | 14700 | 14700 | 14700 | 14700 | 0 |
| 167 | 20240607 | 161400 | 1824497700 | 14700 | 14700 | 14700 | 14700 | 0 |
| 168 | 20240607 | 161300 | 1824497700 | 14700 | 14700 | 14700 | 14700 | 0 |
| 169 | 20240607 | 161200 | 1824497700 | 14700 | 14700 | 14700 | 14700 | 0 |
| 170 | 20240607 | 161100 | 1824497700 | 14700 | 14700 | 14700 | 14700 | 0 |
| 171 | 20240607 | 161000 | 1824497700 | 14700 | 14700 | 14700 | 14700 | 0 |
| 172 | 20240607 | 160900 | 1824497700 | 14700 | 14700 | 14700 | 14700 | 0 |
| 173 | 20240607 | 160800 | 1824497700 | 14700 | 14700 | 14700 | 14700 | 0 |
| 174 | 20240607 | 160700 | 1824497700 | 14700 | 14700 | 14700 | 14700 | 0 |
| 175 | 20240607 | 160600 | 1824497700 | 14700 | 14700 | 14700 | 14700 | 0 |
| 176 | 20240607 | 160500 | 1824497700 | 14700 | 14700 | 14700 | 14700 | 0 |
| 177 | 20240607 | 160400 | 1824497700 | 14700 | 14700 | 14700 | 14700 | 0 |
| 178 | 20240607 | 160300 | 1824497700 | 14700 | 14700 | 14700 | 14700 | 0 |
| 179 | 20240607 | 160200 | 1824497700 | 14700 | 14700 | 14700 | 14700 | 0 |
| 180 | 20240607 | 160100 | 1824497700 | 14700 | 14700 | 14700 | 14700 | 0 |
| 181 | 20240607 | 160000 | 1824497700 | 14700 | 14700 | 14700 | 14700 | 0 |
| 182 | 20240607 | 155900 | 1824497700 | 14700 | 14700 | 14700 | 14700 | 1345 |
| 183 | 20240607 | 155800 | 1824497700 | 14700 | 14700 | 14700 | 14700 | 0 |
| 184 | 20240607 | 155700 | 1824497700 | 14700 | 14700 | 14700 | 14700 | 0 |
| 185 | 20240607 | 155600 | 1824497700 | 14700 | 14700 | 14700 | 14700 | 0 |
| 186 | 20240607 | 155500 | 1824497700 | 14700 | 14700 | 14700 | 14700 | 0 |
| 187 | 20240607 | 155400 | 1824497700 | 14700 | 14700 | 14700 | 14700 | 0 |
| 188 | 20240607 | 155300 | 1824497700 | 14700 | 14700 | 14700 | 14700 | 0 |
| 189 | 20240607 | 155200 | 1824497700 | 14700 | 14700 | 14700 | 14700 | 0 |
| 190 | 20240607 | 155100 | 1824497700 | 14700 | 14700 | 14700 | 14700 | 0 |
| 191 | 20240607 | 155000 | 1824497700 | 14700 | 14700 | 14700 | 14700 | 0 |
| 192 | 20240607 | 154900 | 1824497700 | 14700 | 14700 | 14700 | 14700 | 0 |
| 193 | 20240607 | 154800 | 1824497700 | 14700 | 14700 | 14700 | 14700 | 0 |
| 194 | 20240607 | 154700 | 1824497700 | 14700 | 14700 | 14700 | 14700 | 0 |
| 195 | 20240607 | 154600 | 1824497700 | 14700 | 14700 | 14700 | 14700 | 0 |
| 196 | 20240607 | 154500 | 1824497700 | 14700 | 14700 | 14700 | 14700 | 0 |
| 197 | 20240607 | 154400 | 1824497700 | 14700 | 14700 | 14700 | 14700 | 0 |
| 198 | 20240607 | 154300 | 1824497700 | 14700 | 14700 | 14700 | 14700 | 0 |
| 199 | 20240607 | 154200 | 1824497700 | 14700 | 14700 | 14700 | 14700 | 0 |
| 200 | 20240607 | 154100 | 1824497700 | 14700 | 14700 | 14700 | 14700 | 0 |
| 201 | 20240607 | 154000 | 1824497700 | 14700 | 14700 | 14700 | 14700 | 0 |
| 202 | 20240607 | 153900 | 1824497700 | 14700 | 14700 | 14700 | 14700 | 0 |
| 203 | 20240607 | 153800 | 1824497700 | 14700 | 14700 | 14700 | 14700 | 0 |
| 204 | 20240607 | 153700 | 1824497700 | 14700 | 14700 | 14700 | 14700 | 0 |
| 205 | 20240607 | 153600 | 1824497700 | 14700 | 14700 | 14700 | 14700 | 0 |
| 206 | 20240607 | 153500 | 1824497700 | 14700 | 14700 | 14700 | 14700 | 0 |
| 207 | 20240607 | 153400 | 1824497700 | 14700 | 14700 | 14700 | 14700 | 0 |
| 208 | 20240607 | 153300 | 1824497700 | 14700 | 14700 | 14700 | 14700 | 0 |
| 209 | 20240607 | 153200 | 1824497700 | 14700 | 14700 | 14700 | 14700 | 0 |
| 210 | 20240607 | 153100 | 1824497700 | 14700 | 14700 | 14700 | 14700 | 0 |
| 211 | 20240607 | 153000 | 1824497700 | 14700 | 14700 | 14700 | 14700 | 1345 |
| 212 | 20240607 | 152900 | 1804726200 | 14630 | 14630 | 14630 | 14630 | 0 |
| 213 | 20240607 | 152800 | 1804726200 | 14630 | 14630 | 14630 | 14630 | 0 |
| 214 | 20240607 | 152700 | 1804726200 | 14630 | 14630 | 14630 | 14630 | 0 |
| 215 | 20240607 | 152600 | 1804726200 | 14630 | 14630 | 14630 | 14630 | 0 |
| 216 | 20240607 | 152500 | 1804726200 | 14630 | 14630 | 14630 | 14630 | 0 |
| 217 | 20240607 | 152400 | 1804726200 | 14630 | 14630 | 14630 | 14630 | 0 |
| 218 | 20240607 | 152300 | 1804726200 | 14630 | 14630 | 14630 | 14630 | 0 |
| 219 | 20240607 | 152200 | 1804726200 | 14630 | 14630 | 14630 | 14630 | 0 |
| 220 | 20240607 | 152100 | 1804726200 | 14630 | 14630 | 14630 | 14630 | 0 |
| 221 | 20240607 | 152000 | 1804726200 | 14630 | 14630 | 14630 | 14630 | 0 |
| 222 | 20240607 | 151900 | 1804726200 | 14630 | 14650 | 14670 | 14630 | 1564 |
| 223 | 20240607 | 151800 | 1781832630 | 14640 | 14670 | 14670 | 14640 | 2293 |
| 224 | 20240607 | 151700 | 1748222320 | 14670 | 14670 | 14670 | 14670 | 4 |
| 225 | 20240607 | 151600 | 1748163640 | 14720 | 14650 | 14720 | 14650 | 27 |
| 226 | 20240607 | 151500 | 1747767790 | 14650 | 14660 | 14660 | 14650 | 801 |
| 227 | 20240607 | 151400 | 1736030480 | 14670 | 14670 | 14670 | 14660 | 73 |
| 228 | 20240607 | 151300 | 1734959660 | 14680 | 14680 | 14690 | 14670 | 2083 |
| 229 | 20240607 | 151200 | 1704386790 | 14680 | 14690 | 14690 | 14680 | 202 |
| 230 | 20240607 | 151100 | 1701421420 | 14690 | 14690 | 14690 | 14690 | 1 |
| 231 | 20240607 | 151000 | 1701406730 | 14680 | 14700 | 14700 | 14680 | 80 |
| 232 | 20240607 | 150900 | 1700230930 | 14700 | 14700 | 14700 | 14700 | 11 |
| 233 | 20240607 | 150800 | 1700069230 | 14710 | 14710 | 14710 | 14710 | 10 |
| 234 | 20240607 | 150700 | 1699922130 | 14700 | 14700 | 14710 | 14700 | 84 |
| 235 | 20240607 | 150600 | 1698687320 | 14710 | 14710 | 14710 | 14700 | 116 |
| 236 | 20240607 | 150500 | 1696980970 | 14710 | 14700 | 14720 | 14700 | 68 |
| 237 | 20240607 | 150400 | 1695981330 | 14680 | 14690 | 14690 | 14680 | 10 |
| 238 | 20240607 | 150300 | 1695834510 | 14700 | 14700 | 14700 | 14700 | 0 |
| 239 | 20240607 | 150200 | 1695834510 | 14700 | 14680 | 14700 | 14680 | 11 |
| 240 | 20240607 | 150100 | 1695672990 | 14700 | 14700 | 14700 | 14700 | 0 |
| 241 | 20240607 | 150000 | 1695672990 | 14700 | 14700 | 14700 | 14700 | 3 |
| 242 | 20240607 | 145900 | 1695628890 | 14730 | 14690 | 14740 | 14690 | 388 |
| 243 | 20240607 | 145800 | 1689923780 | 14680 | 14680 | 14680 | 14670 | 501 |
| 244 | 20240607 | 145700 | 1682569850 | 14700 | 14760 | 14790 | 14700 | 4594 |
| 245 | 20240607 | 145600 | 1614951000 | 14780 | 14770 | 14790 | 14760 | 280 |
| 246 | 20240607 | 145500 | 1610812480 | 14770 | 14770 | 14770 | 14770 | 9 |
| 247 | 20240607 | 145400 | 1610679550 | 14770 | 14760 | 14770 | 14760 | 39 |
| 248 | 20240607 | 145300 | 1610103710 | 14760 | 14750 | 14770 | 14750 | 20 |
| 249 | 20240607 | 145200 | 1609808610 | 14750 | 14740 | 14750 | 14740 | 29 |
| 250 | 20240607 | 145100 | 1609380950 | 14750 | 14750 | 14750 | 14750 | 15 |
| 251 | 20240607 | 145000 | 1609159700 | 14750 | 14740 | 14750 | 14740 | 51 |
| 252 | 20240607 | 144900 | 1608407860 | 14770 | 14730 | 14770 | 14730 | 112 |
| 253 | 20240607 | 144800 | 1606757760 | 14730 | 14730 | 14730 | 14730 | 5 |
| 254 | 20240607 | 144700 | 1606684110 | 14720 | 14710 | 14720 | 14710 | 20 |
| 255 | 20240607 | 144600 | 1606389720 | 14710 | 14720 | 14720 | 14710 | 54 |
| 256 | 20240607 | 144500 | 1605594930 | 14720 | 14720 | 14720 | 14720 | 158 |
| 257 | 20240607 | 144400 | 1603269170 | 14710 | 14700 | 14730 | 14700 | 202 |
| 258 | 20240607 | 144300 | 1600297740 | 14690 | 14700 | 14770 | 14690 | 2101 |
| 259 | 20240607 | 144200 | 1569275380 | 14700 | 14700 | 14700 | 14700 | 5 |
| 260 | 20240607 | 144100 | 1569201880 | 14720 | 14690 | 14720 | 14690 | 30 |
| 261 | 20240607 | 144000 | 1568760390 | 14690 | 14680 | 14690 | 14680 | 23 |
| 262 | 20240607 | 143900 | 1568422530 | 14680 | 14680 | 14680 | 14680 | 0 |
| 263 | 20240607 | 143800 | 1568422530 | 14680 | 14680 | 14680 | 14680 | 17 |
| 264 | 20240607 | 143700 | 1568172970 | 14690 | 14690 | 14690 | 14690 | 27 |
| 265 | 20240607 | 143600 | 1567776340 | 14680 | 14680 | 14680 | 14680 | 0 |
| 266 | 20240607 | 143500 | 1567776340 | 14680 | 14680 | 14680 | 14680 | 10 |
| 267 | 20240607 | 143400 | 1567629540 | 14680 | 14680 | 14680 | 14680 | 0 |
| 268 | 20240607 | 143300 | 1567629540 | 14680 | 14680 | 14680 | 14680 | 10 |
| 269 | 20240607 | 143200 | 1567482740 | 14670 | 14670 | 14670 | 14670 | 0 |
| 270 | 20240607 | 143100 | 1567482740 | 14670 | 14670 | 14670 | 14670 | 10 |
| 271 | 20240607 | 143000 | 1567336040 | 14670 | 14670 | 14670 | 14670 | 370 |
| 272 | 20240607 | 142900 | 1561908140 | 14670 | 14670 | 14670 | 14670 | 10 |
| 273 | 20240607 | 142800 | 1561761440 | 14670 | 14670 | 14670 | 14670 | 0 |
| 274 | 20240607 | 142700 | 1561761440 | 14670 | 14670 | 14670 | 14670 | 300 |
| 275 | 20240607 | 142600 | 1557360440 | 14690 | 14690 | 14690 | 14690 | 1 |
| 276 | 20240607 | 142500 | 1557345750 | 14680 | 14680 | 14680 | 14680 | 0 |
| 277 | 20240607 | 142400 | 1557345750 | 14680 | 14670 | 14680 | 14670 | 542 |
| 278 | 20240607 | 142300 | 1549394600 | 14650 | 14650 | 14650 | 14650 | 9 |
| 279 | 20240607 | 142200 | 1549262750 | 14650 | 14660 | 14660 | 14650 | 20 |
| 280 | 20240607 | 142100 | 1548969650 | 14670 | 14650 | 14710 | 14650 | 7599 |
| 281 | 20240607 | 142000 | 1437626700 | 14650 | 14640 | 14650 | 14640 | 503 |
| 282 | 20240607 | 141900 | 1430262750 | 14640 | 14640 | 14640 | 14640 | 60 |
| 283 | 20240607 | 141800 | 1429384350 | 14650 | 14650 | 14650 | 14650 | 101 |
| 284 | 20240607 | 141700 | 1427904700 | 14650 | 14650 | 14650 | 14640 | 207 |
| 285 | 20240607 | 141600 | 1424874100 | 14650 | 14660 | 14660 | 14650 | 217 |
| 286 | 20240607 | 141500 | 1421693610 | 14660 | 14660 | 14660 | 14660 | 35 |
| 287 | 20240607 | 141400 | 1421180510 | 14650 | 14650 | 14650 | 14650 | 0 |
| 288 | 20240607 | 141300 | 1421180510 | 14650 | 14650 | 14650 | 14650 | 0 |
| 289 | 20240607 | 141200 | 1421180510 | 14650 | 14650 | 14650 | 14650 | 201 |
| 290 | 20240607 | 141100 | 1418235860 | 14640 | 14640 | 14640 | 14640 | 800 |
| 291 | 20240607 | 141000 | 1406523860 | 14640 | 14640 | 14640 | 14640 | 36 |
| 292 | 20240607 | 140900 | 1405996820 | 14640 | 14650 | 14650 | 14640 | 1183 |
| 293 | 20240607 | 140800 | 1388677670 | 14650 | 14650 | 14650 | 14650 | 527 |
| 294 | 20240607 | 140700 | 1380957120 | 14650 | 14660 | 14660 | 14650 | 407 |
| 295 | 20240607 | 140600 | 1374993850 | 14670 | 14710 | 14710 | 14670 | 2430 |
| 296 | 20240607 | 140500 | 1339310420 | 14710 | 14710 | 14710 | 14710 | 26 |
| 297 | 20240607 | 140400 | 1338927960 | 14700 | 14700 | 14700 | 14700 | 10 |
| 298 | 20240607 | 140300 | 1338780960 | 14700 | 14700 | 14700 | 14700 | 85 |
| 299 | 20240607 | 140200 | 1337531460 | 14700 | 14700 | 14700 | 14700 | 10 |
| 300 | 20240607 | 140100 | 1337384460 | 14700 | 14700 | 14700 | 14700 | 0 |
| 301 | 20240607 | 140000 | 1337384460 | 14700 | 14700 | 14700 | 14700 | 37 |
| 302 | 20240607 | 135900 | 1336840560 | 14700 | 14700 | 14700 | 14700 | 10 |
| 303 | 20240607 | 135800 | 1336693560 | 14710 | 14710 | 14710 | 14710 | 0 |
| 304 | 20240607 | 135700 | 1336693560 | 14710 | 14710 | 14710 | 14710 | 118 |
| 305 | 20240607 | 135600 | 1334957780 | 14710 | 14710 | 14710 | 14710 | 0 |
| 306 | 20240607 | 135500 | 1334957780 | 14710 | 14710 | 14710 | 14710 | 11 |
| 307 | 20240607 | 135400 | 1334795970 | 14710 | 14710 | 14710 | 14710 | 0 |
| 308 | 20240607 | 135300 | 1334795970 | 14710 | 14710 | 14710 | 14710 | 27 |
| 309 | 20240607 | 135200 | 1334398800 | 14710 | 14710 | 14710 | 14710 | 25 |
| 310 | 20240607 | 135100 | 1334031050 | 14720 | 14720 | 14720 | 14720 | 0 |
| 311 | 20240607 | 135000 | 1334031050 | 14720 | 14720 | 14720 | 14720 | 5 |
| 312 | 20240607 | 134900 | 1333957450 | 14730 | 14730 | 14730 | 14730 | 0 |
| 313 | 20240607 | 134800 | 1333957450 | 14730 | 14730 | 14730 | 14730 | 0 |
| 314 | 20240607 | 134700 | 1333957450 | 14730 | 14720 | 14730 | 14720 | 342 |
| 315 | 20240607 | 134600 | 1328920610 | 14720 | 14720 | 14720 | 14720 | 1 |
| 316 | 20240607 | 134500 | 1328905890 | 14720 | 14720 | 14720 | 14720 | 1 |
| 317 | 20240607 | 134400 | 1328891170 | 14720 | 14720 | 14720 | 14720 | 78 |
| 318 | 20240607 | 134300 | 1327743010 | 14710 | 14710 | 14710 | 14710 | 36 |
| 319 | 20240607 | 134200 | 1327213450 | 14710 | 14710 | 14710 | 14710 | 1 |
| 320 | 20240607 | 134100 | 1327198740 | 14710 | 14710 | 14710 | 14710 | 0 |
| 321 | 20240607 | 134000 | 1327198740 | 14710 | 14710 | 14710 | 14710 | 0 |
| 322 | 20240607 | 133900 | 1327198740 | 14710 | 14710 | 14710 | 14710 | 10 |
| 323 | 20240607 | 133800 | 1327051640 | 14720 | 14720 | 14720 | 14720 | 0 |
| 324 | 20240607 | 133700 | 1327051640 | 14720 | 14700 | 14720 | 14700 | 260 |
| 325 | 20240607 | 133600 | 1323224660 | 14690 | 14690 | 14700 | 14690 | 685 |
| 326 | 20240607 | 133500 | 1313161010 | 14690 | 14700 | 14700 | 14690 | 100 |
| 327 | 20240607 | 133400 | 1311691290 | 14700 | 14700 | 14700 | 14700 | 50 |
| 328 | 20240607 | 133300 | 1310956290 | 14700 | 14700 | 14700 | 14700 | 429 |
| 329 | 20240607 | 133200 | 1304649990 | 14700 | 14710 | 14710 | 14700 | 1796 |
| 330 | 20240607 | 133100 | 1278247550 | 14710 | 14720 | 14720 | 14710 | 95 |
| 331 | 20240607 | 133000 | 1276850070 | 14720 | 14720 | 14720 | 14720 | 5 |
| 332 | 20240607 | 132900 | 1276776470 | 14710 | 14720 | 14730 | 14710 | 855 |
| 333 | 20240607 | 132800 | 1264194610 | 14710 | 14710 | 14710 | 14710 | 310 |
| 334 | 20240607 | 132700 | 1259634510 | 14710 | 14710 | 14710 | 14710 | 0 |
| 335 | 20240607 | 132600 | 1259634510 | 14710 | 14710 | 14710 | 14710 | 10 |
| 336 | 20240607 | 132500 | 1259487410 | 14710 | 14710 | 14710 | 14710 | 0 |
| 337 | 20240607 | 132400 | 1259487410 | 14710 | 14710 | 14710 | 14710 | 0 |
| 338 | 20240607 | 132300 | 1259487410 | 14710 | 14710 | 14710 | 14710 | 80 |
| 339 | 20240607 | 132200 | 1258310610 | 14710 | 14710 | 14710 | 14710 | 16 |
| 340 | 20240607 | 132100 | 1258075250 | 14700 | 14700 | 14700 | 14700 | 9 |
| 341 | 20240607 | 132000 | 1257942950 | 14710 | 14710 | 14710 | 14710 | 0 |
| 342 | 20240607 | 131900 | 1257942950 | 14710 | 14710 | 14710 | 14710 | 10 |
| 343 | 20240607 | 131800 | 1257795850 | 14710 | 14710 | 14710 | 14710 | 0 |
| 344 | 20240607 | 131700 | 1257795850 | 14710 | 14710 | 14710 | 14710 | 0 |
| 345 | 20240607 | 131600 | 1257795850 | 14710 | 14710 | 14710 | 14710 | 245 |
| 346 | 20240607 | 131500 | 1254191900 | 14710 | 14720 | 14720 | 14710 | 325 |
| 347 | 20240607 | 131400 | 1249408550 | 14710 | 14710 | 14710 | 14710 | 115 |
| 348 | 20240607 | 131300 | 1247716900 | 14710 | 14710 | 14710 | 14710 | 43 |
| 349 | 20240607 | 131200 | 1247084370 | 14710 | 14710 | 14710 | 14710 | 110 |
| 350 | 20240607 | 131100 | 1245466270 | 14710 | 14710 | 14710 | 14710 | 0 |
| 351 | 20240607 | 131000 | 1245466270 | 14710 | 14750 | 14750 | 14710 | 1295 |
| 352 | 20240607 | 130900 | 1226381880 | 14750 | 14750 | 14750 | 14750 | 11 |
| 353 | 20240607 | 130800 | 1226219630 | 14750 | 14750 | 14750 | 14750 | 0 |
| 354 | 20240607 | 130700 | 1226219630 | 14750 | 14760 | 14760 | 14750 | 72 |
| 355 | 20240607 | 130600 | 1225157510 | 14760 | 14760 | 14760 | 14760 | 0 |
| 356 | 20240607 | 130500 | 1225157510 | 14760 | 14760 | 14760 | 14760 | 9 |
| 357 | 20240607 | 130400 | 1225024670 | 14760 | 14770 | 14770 | 14760 | 1122 |
| 358 | 20240607 | 130300 | 1208463900 | 14770 | 14770 | 14770 | 14770 | 1 |
| 359 | 20240607 | 130200 | 1208449130 | 14770 | 14770 | 14770 | 14770 | 3 |
| 360 | 20240607 | 130100 | 1208404820 | 14770 | 14780 | 14780 | 14770 | 76 |
| 361 | 20240607 | 130000 | 1207282270 | 14780 | 14790 | 14790 | 14780 | 2 |
| 362 | 20240607 | 125900 | 1207252700 | 14790 | 14830 | 14830 | 14790 | 1505 |
| 363 | 20240607 | 125800 | 1184988720 | 14830 | 14830 | 14830 | 14820 | 47 |
| 364 | 20240607 | 125700 | 1184291820 | 14820 | 14830 | 14830 | 14820 | 3 |
| 365 | 20240607 | 125600 | 1184247340 | 14820 | 14820 | 14820 | 14820 | 10 |
| 366 | 20240607 | 125500 | 1184099140 | 14830 | 14820 | 14830 | 14820 | 5 |
| 367 | 20240607 | 125400 | 1184025010 | 14830 | 14820 | 14830 | 14820 | 3 |
| 368 | 20240607 | 125300 | 1183980530 | 14830 | 14830 | 14830 | 14820 | 4 |
| 369 | 20240607 | 125200 | 1183921220 | 14820 | 14830 | 14830 | 14820 | 4 |
| 370 | 20240607 | 125100 | 1183861910 | 14820 | 14820 | 14830 | 14820 | 140 |
| 371 | 20240607 | 125000 | 1181787090 | 14820 | 14810 | 14820 | 14780 | 931 |
| 372 | 20240607 | 124900 | 1168011900 | 14820 | 14810 | 14820 | 14810 | 7 |
| 373 | 20240607 | 124800 | 1167908200 | 14810 | 14810 | 14820 | 14810 | 69 |
| 374 | 20240607 | 124700 | 1166885830 | 14820 | 14800 | 14820 | 14800 | 26 |
| 375 | 20240607 | 124600 | 1166500930 | 14810 | 14820 | 14820 | 14810 | 21 |
| 376 | 20240607 | 124500 | 1166189740 | 14820 | 14830 | 14830 | 14820 | 3 |
| 377 | 20240607 | 124400 | 1166145260 | 14820 | 14830 | 14830 | 14820 | 23 |
| 378 | 20240607 | 124300 | 1165804300 | 14830 | 14840 | 14840 | 14820 | 10 |
| 379 | 20240607 | 124200 | 1165656030 | 14820 | 14810 | 14840 | 14810 | 15 |
| 380 | 20240607 | 124100 | 1165433720 | 14810 | 14810 | 14810 | 14810 | 3 |
| 381 | 20240607 | 124000 | 1165389290 | 14810 | 14840 | 14840 | 14790 | 152 |
| 382 | 20240607 | 123900 | 1163135590 | 14840 | 14850 | 14850 | 14840 | 4 |
| 383 | 20240607 | 123800 | 1163076210 | 14840 | 14840 | 14840 | 14840 | 2 |
| 384 | 20240607 | 123700 | 1163046530 | 14850 | 14840 | 14850 | 14840 | 5 |
| 385 | 20240607 | 123600 | 1162972290 | 14850 | 14830 | 14850 | 14830 | 16 |
| 386 | 20240607 | 123500 | 1162734860 | 14830 | 14830 | 14840 | 14800 | 114 |
| 387 | 20240607 | 123400 | 1161047020 | 14840 | 14830 | 14840 | 14830 | 4 |
| 388 | 20240607 | 123300 | 1160987680 | 14850 | 14830 | 14850 | 14830 | 254 |
| 389 | 20240607 | 123200 | 1157220840 | 14820 | 14810 | 14830 | 14810 | 441 |
| 390 | 20240607 | 123100 | 1150689570 | 14830 | 14830 | 14830 | 14810 | 543 |
| 391 | 20240607 | 123000 | 1142643470 | 14840 | 14860 | 14860 | 14840 | 85 |
| 392 | 20240607 | 122900 | 1141382010 | 14870 | 14850 | 14870 | 14850 | 15 |
| 393 | 20240607 | 122800 | 1141159210 | 14850 | 14860 | 14860 | 14850 | 3 |
| 394 | 20240607 | 122700 | 1141114640 | 14850 | 14850 | 14850 | 14840 | 23 |
| 395 | 20240607 | 122600 | 1140773100 | 14850 | 14850 | 14850 | 14850 | 1 |
| 396 | 20240607 | 122500 | 1140758250 | 14860 | 14860 | 14860 | 14860 | 5 |
| 397 | 20240607 | 122400 | 1140683950 | 14870 | 14860 | 14870 | 14860 | 15 |
| 398 | 20240607 | 122300 | 1140461030 | 14870 | 14860 | 14870 | 14860 | 27 |
| 399 | 20240607 | 122200 | 1140059740 | 14860 | 14830 | 14860 | 14830 | 14 |
| 400 | 20240607 | 122100 | 1139851940 | 14840 | 14810 | 14840 | 14810 | 543 |
| 401 | 20240607 | 122000 | 1131799920 | 14820 | 14800 | 14820 | 14800 | 3 |
| 402 | 20240607 | 121900 | 1131755500 | 14800 | 14790 | 14820 | 14790 | 11 |
| 403 | 20240607 | 121800 | 1131592650 | 14790 | 14800 | 14820 | 14790 | 90 |
| 404 | 20240607 | 121700 | 1130260630 | 14800 | 14800 | 14800 | 14790 | 7 |
| 405 | 20240607 | 121600 | 1130157060 | 14800 | 14790 | 14820 | 14790 | 12 |
| 406 | 20240607 | 121500 | 1129979540 | 14780 | 14800 | 14820 | 14780 | 10 |
| 407 | 20240607 | 121400 | 1129831600 | 14800 | 14770 | 14800 | 14760 | 1097 |
| 408 | 20240607 | 121300 | 1113620770 | 14770 | 14760 | 14770 | 14760 | 147 |
| 409 | 20240607 | 121200 | 1111449590 | 14770 | 14770 | 14770 | 14760 | 155 |
| 410 | 20240607 | 121100 | 1109160260 | 14770 | 14760 | 14770 | 14760 | 4 |
| 411 | 20240607 | 121000 | 1109101190 | 14760 | 14770 | 14770 | 14760 | 377 |
| 412 | 20240607 | 120900 | 1103536620 | 14780 | 14780 | 14780 | 14780 | 473 |
| 413 | 20240607 | 120800 | 1096545680 | 14790 | 14840 | 14840 | 14780 | 2611 |
| 414 | 20240607 | 120700 | 1057896270 | 14830 | 14870 | 14870 | 14830 | 5 |
| 415 | 20240607 | 120600 | 1057821960 | 14910 | 14910 | 14910 | 14910 | 2 |
| 416 | 20240607 | 120500 | 1057792140 | 14920 | 14810 | 14920 | 14810 | 100 |
| 417 | 20240607 | 120400 | 1056307870 | 14790 | 14800 | 14830 | 14790 | 115 |
| 418 | 20240607 | 120300 | 1054605930 | 14830 | 14780 | 14830 | 14780 | 283 |
| 419 | 20240607 | 120200 | 1050417550 | 14780 | 14750 | 14780 | 14750 | 697 |
| 420 | 20240607 | 120100 | 1040129060 | 14750 | 14740 | 14750 | 14730 | 732 |
| 421 | 20240607 | 120000 | 1029339170 | 14730 | 14720 | 14730 | 14720 | 10 |
| 422 | 20240607 | 115900 | 1029191880 | 14730 | 14720 | 14730 | 14720 | 4 |
| 423 | 20240607 | 115800 | 1029132980 | 14720 | 14730 | 14730 | 14720 | 8 |
| 424 | 20240607 | 115700 | 1029015150 | 14720 | 14720 | 14720 | 14720 | 1 |
| 425 | 20240607 | 115600 | 1029000430 | 14730 | 14720 | 14730 | 14720 | 4 |
| 426 | 20240607 | 115500 | 1028941520 | 14730 | 14720 | 14730 | 14720 | 19 |
| 427 | 20240607 | 115400 | 1028661670 | 14730 | 14730 | 14730 | 14730 | 3 |
| 428 | 20240607 | 115300 | 1028617480 | 14720 | 14730 | 14730 | 14720 | 3 |
| 429 | 20240607 | 115200 | 1028573300 | 14720 | 14730 | 14730 | 14720 | 4 |
| 430 | 20240607 | 115100 | 1028514400 | 14720 | 14720 | 14720 | 14720 | 1 |
| 431 | 20240607 | 115000 | 1028499680 | 14730 | 14730 | 14730 | 14720 | 6 |
| 432 | 20240607 | 114900 | 1028411320 | 14730 | 14720 | 14730 | 14720 | 4 |
| 433 | 20240607 | 114800 | 1028352410 | 14720 | 14720 | 14720 | 14710 | 8 |
| 434 | 20240607 | 114700 | 1028234660 | 14720 | 14710 | 14720 | 14710 | 296 |
| 435 | 20240607 | 114600 | 1023877650 | 14700 | 14710 | 14710 | 14700 | 41 |
| 436 | 20240607 | 114500 | 1023274560 | 14710 | 14710 | 14730 | 14710 | 2106 |
| 437 | 20240607 | 114400 | 992260600 | 14720 | 14720 | 14720 | 14720 | 16 |
| 438 | 20240607 | 114300 | 992025080 | 14730 | 14720 | 14730 | 14720 | 6 |
| 439 | 20240607 | 114200 | 991936740 | 14720 | 14710 | 14720 | 14700 | 9 |
| 440 | 20240607 | 114100 | 991804350 | 14710 | 14710 | 14710 | 14710 | 483 |
| 441 | 20240607 | 114000 | 984699420 | 14700 | 14710 | 14720 | 14700 | 484 |
| 442 | 20240607 | 113900 | 977580090 | 14700 | 14700 | 14700 | 14700 | 201 |
| 443 | 20240607 | 113800 | 974625390 | 14700 | 14690 | 14700 | 14690 | 1038 |
| 444 | 20240607 | 113700 | 959374150 | 14690 | 14700 | 14730 | 14690 | 225 |
| 445 | 20240607 | 113600 | 956064740 | 14700 | 14700 | 14700 | 14690 | 1176 |
| 446 | 20240607 | 113500 | 938779200 | 14700 | 14730 | 14730 | 14700 | 493 |
| 447 | 20240607 | 113400 | 931525840 | 14730 | 14740 | 14740 | 14730 | 14 |
| 448 | 20240607 | 113300 | 931319590 | 14740 | 14740 | 14740 | 14740 | 0 |
| 449 | 20240607 | 113200 | 931319590 | 14740 | 14730 | 14740 | 14730 | 5 |
| 450 | 20240607 | 113100 | 931245920 | 14730 | 14740 | 14740 | 14730 | 13 |
| 451 | 20240607 | 113000 | 931054400 | 14740 | 14780 | 14780 | 14740 | 2138 |
| 452 | 20240607 | 112900 | 899536410 | 14780 | 14780 | 14780 | 14780 | 2 |
| 453 | 20240607 | 112800 | 899506850 | 14770 | 14770 | 14770 | 14770 | 11 |
| 454 | 20240607 | 112700 | 899344380 | 14780 | 14770 | 14780 | 14760 | 170 |
| 455 | 20240607 | 112600 | 896834960 | 14760 | 14790 | 14790 | 14760 | 523 |
| 456 | 20240607 | 112500 | 889100420 | 14800 | 14800 | 14800 | 14800 | 48 |
| 457 | 20240607 | 112400 | 888390020 | 14800 | 14760 | 14800 | 14760 | 7 |
| 458 | 20240607 | 112300 | 888286510 | 14760 | 14760 | 14760 | 14760 | 12 |
| 459 | 20240607 | 112200 | 888109390 | 14750 | 14730 | 14750 | 14700 | 3407 |
| 460 | 20240607 | 112100 | 837930030 | 14720 | 14730 | 14730 | 14720 | 10 |
| 461 | 20240607 | 112000 | 837782800 | 14740 | 14740 | 14740 | 14740 | 2 |
| 462 | 20240607 | 111900 | 837753320 | 14740 | 14740 | 14740 | 14740 | 5 |
| 463 | 20240607 | 111800 | 837679620 | 14740 | 14730 | 14740 | 14700 | 3845 |
| 464 | 20240607 | 111700 | 781136850 | 14730 | 14740 | 14740 | 14730 | 930 |
| 465 | 20240607 | 111600 | 767437920 | 14740 | 14770 | 14790 | 14740 | 300 |
| 466 | 20240607 | 111500 | 763014390 | 14770 | 14760 | 14770 | 14760 | 5 |
| 467 | 20240607 | 111400 | 762940570 | 14770 | 14750 | 14770 | 14750 | 1155 |
| 468 | 20240607 | 111300 | 745904300 | 14750 | 14750 | 14750 | 14750 | 3 |
| 469 | 20240607 | 111200 | 745860050 | 14740 | 14750 | 14750 | 14740 | 12 |
| 470 | 20240607 | 111100 | 745683150 | 14750 | 14750 | 14750 | 14750 | 13 |
| 471 | 20240607 | 111000 | 745491400 | 14740 | 14750 | 14750 | 14740 | 11 |
| 472 | 20240607 | 110900 | 745329240 | 14750 | 14750 | 14750 | 14750 | 0 |
| 473 | 20240607 | 110800 | 745329240 | 14750 | 14750 | 14750 | 14750 | 3 |
| 474 | 20240607 | 110700 | 745284990 | 14730 | 14730 | 14750 | 14730 | 241 |
| 475 | 20240607 | 110600 | 741733670 | 14740 | 14730 | 14740 | 14730 | 3 |
| 476 | 20240607 | 110500 | 741689470 | 14740 | 14760 | 14760 | 14720 | 1436 |
| 477 | 20240607 | 110400 | 720547840 | 14750 | 14780 | 14780 | 14750 | 103 |
| 478 | 20240607 | 110300 | 719028050 | 14790 | 14770 | 14790 | 14770 | 4 |
| 479 | 20240607 | 110200 | 718968930 | 14790 | 14780 | 14800 | 14780 | 28 |
| 480 | 20240607 | 110100 | 718555060 | 14780 | 14770 | 14790 | 14770 | 291 |
| 481 | 20240607 | 110000 | 714256920 | 14800 | 14780 | 14800 | 14770 | 44 |
| 482 | 20240607 | 105900 | 713606670 | 14790 | 14770 | 14790 | 14770 | 906 |
| 483 | 20240607 | 105800 | 700216470 | 14770 | 14760 | 14770 | 14760 | 13 |
| 484 | 20240607 | 105700 | 700024570 | 14760 | 14740 | 14760 | 14740 | 19 |
| 485 | 20240607 | 105600 | 699744170 | 14730 | 14750 | 14750 | 14710 | 2317 |
| 486 | 20240607 | 105500 | 665622710 | 14760 | 14760 | 14760 | 14760 | 14 |
| 487 | 20240607 | 105400 | 665416070 | 14760 | 14730 | 14760 | 14730 | 701 |
| 488 | 20240607 | 105300 | 655088710 | 14730 | 14730 | 14730 | 14730 | 18 |
| 489 | 20240607 | 105200 | 654823570 | 14730 | 14730 | 14730 | 14730 | 7 |
| 490 | 20240607 | 105100 | 654720460 | 14720 | 14750 | 14750 | 14720 | 1644 |
| 491 | 20240607 | 105000 | 630494410 | 14760 | 14760 | 14760 | 14750 | 250 |
| 492 | 20240607 | 104900 | 626804710 | 14770 | 14800 | 14800 | 14770 | 1989 |
| 493 | 20240607 | 104800 | 597421570 | 14810 | 14790 | 14820 | 14790 | 114 |
| 494 | 20240607 | 104700 | 595734560 | 14790 | 14790 | 14790 | 14790 | 13 |
| 495 | 20240607 | 104600 | 595542290 | 14800 | 14800 | 14800 | 14800 | 2 |
| 496 | 20240607 | 104500 | 595512690 | 14790 | 14820 | 14820 | 14790 | 531 |
| 497 | 20240607 | 104400 | 587653470 | 14830 | 14830 | 14830 | 14830 | 10 |
| 498 | 20240607 | 104300 | 587505170 | 14830 | 14840 | 14840 | 14820 | 86 |
| 499 | 20240607 | 104200 | 586230580 | 14850 | 14830 | 14850 | 14830 | 21 |
| 500 | 20240607 | 104100 | 585918950 | 14830 | 14830 | 14830 | 14830 | 3 |
| 501 | 20240607 | 104000 | 585874460 | 14830 | 14830 | 14840 | 14830 | 507 |
| 502 | 20240607 | 103900 | 578355630 | 14820 | 14800 | 14830 | 14800 | 702 |
| 503 | 20240607 | 103800 | 567959150 | 14800 | 14800 | 14800 | 14790 | 14 |
| 504 | 20240607 | 103700 | 567752040 | 14790 | 14820 | 14820 | 14790 | 32 |
| 505 | 20240607 | 103600 | 567278180 | 14820 | 14850 | 14850 | 14820 | 189 |
| 506 | 20240607 | 103500 | 564472730 | 14850 | 14850 | 14850 | 14850 | 32 |
| 507 | 20240607 | 103400 | 563997530 | 14850 | 14850 | 14850 | 14840 | 3 |
| 508 | 20240607 | 103300 | 563952990 | 14830 | 14800 | 14840 | 14800 | 991 |
| 509 | 20240607 | 103200 | 549278200 | 14790 | 14760 | 14800 | 14760 | 2084 |
| 510 | 20240607 | 103100 | 518505190 | 14760 | 14750 | 14760 | 14730 | 1187 |
| 511 | 20240607 | 103000 | 501000950 | 14760 | 14760 | 14760 | 14760 | 3 |
| 512 | 20240607 | 102900 | 500956670 | 14760 | 14760 | 14760 | 14750 | 12 |
| 513 | 20240607 | 102800 | 500779640 | 14760 | 14760 | 14760 | 14760 | 149 |
| 514 | 20240607 | 102700 | 498580400 | 14770 | 14790 | 14790 | 14770 | 481 |
| 515 | 20240607 | 102600 | 491473540 | 14800 | 14800 | 14800 | 14800 | 7 |
| 516 | 20240607 | 102500 | 491369940 | 14800 | 14790 | 14800 | 14790 | 211 |
| 517 | 20240607 | 102400 | 488247220 | 14790 | 14800 | 14800 | 14780 | 14 |
| 518 | 20240607 | 102300 | 488040170 | 14790 | 14790 | 14790 | 14790 | 201 |
| 519 | 20240607 | 102200 | 485067380 | 14780 | 14780 | 14790 | 14780 | 100 |
| 520 | 20240607 | 102100 | 483589370 | 14780 | 14760 | 14790 | 14760 | 2309 |
| 521 | 20240607 | 102000 | 449507580 | 14760 | 14750 | 14760 | 14750 | 67 |
| 522 | 20240607 | 101900 | 448518670 | 14760 | 14790 | 14790 | 14760 | 675 |
| 523 | 20240607 | 101800 | 438544710 | 14790 | 14790 | 14790 | 14790 | 109 |
| 524 | 20240607 | 101700 | 436932600 | 14780 | 14790 | 14790 | 14780 | 138 |
| 525 | 20240607 | 101600 | 434891630 | 14790 | 14810 | 14810 | 14790 | 443 |
| 526 | 20240607 | 101500 | 428334180 | 14820 | 14820 | 14830 | 14820 | 120 |
| 527 | 20240607 | 101400 | 426555740 | 14810 | 14850 | 14850 | 14800 | 2243 |
| 528 | 20240607 | 101300 | 393320220 | 14860 | 14920 | 14920 | 14860 | 3001 |
| 529 | 20240607 | 101200 | 348599410 | 14920 | 14930 | 14930 | 14920 | 57 |
| 530 | 20240607 | 101100 | 347748670 | 14930 | 14930 | 14930 | 14930 | 76 |
| 531 | 20240607 | 101000 | 346613990 | 14920 | 14930 | 14930 | 14920 | 817 |
| 532 | 20240607 | 100900 | 334423810 | 14930 | 14940 | 14940 | 14930 | 650 |
| 533 | 20240607 | 100800 | 324719290 | 14930 | 14960 | 14960 | 14930 | 591 |
| 534 | 20240607 | 100700 | 315886910 | 14990 | 14990 | 14990 | 14960 | 544 |
| 535 | 20240607 | 100600 | 307746990 | 14990 | 14990 | 14990 | 14990 | 2 |
| 536 | 20240607 | 100500 | 307717010 | 14990 | 14990 | 14990 | 14990 | 2 |
| 537 | 20240607 | 100400 | 307687030 | 14980 | 14960 | 14990 | 14960 | 699 |
| 538 | 20240607 | 100300 | 297223190 | 14960 | 14950 | 14960 | 14950 | 107 |
| 539 | 20240607 | 100200 | 295623510 | 14960 | 14960 | 14960 | 14950 | 1320 |
| 540 | 20240607 | 100100 | 275877260 | 14960 | 14990 | 14990 | 14960 | 1078 |
| 541 | 20240607 | 100000 | 259737720 | 14990 | 14980 | 14990 | 14980 | 17 |
| 542 | 20240607 | 095900 | 259482980 | 14990 | 14990 | 14990 | 14990 | 42 |
| 543 | 20240607 | 095800 | 258853400 | 14990 | 14990 | 14990 | 14990 | 40 |
| 544 | 20240607 | 095700 | 258253800 | 15000 | 15000 | 15000 | 14990 | 194 |
| 545 | 20240607 | 095600 | 255345700 | 15010 | 14990 | 15010 | 14990 | 147 |
| 546 | 20240607 | 095500 | 253140770 | 15000 | 15000 | 15000 | 15000 | 63 |
| 547 | 20240607 | 095400 | 252195770 | 14990 | 15000 | 15000 | 14990 | 551 |
| 548 | 20240607 | 095300 | 243935970 | 15000 | 15010 | 15010 | 15000 | 63 |
| 549 | 20240607 | 095200 | 242990950 | 15010 | 15010 | 15010 | 15010 | 1 |
| 550 | 20240607 | 095100 | 242975940 | 15010 | 15030 | 15030 | 15010 | 635 |
| 551 | 20240607 | 095000 | 233443950 | 15030 | 15030 | 15030 | 15020 | 13 |
| 552 | 20240607 | 094900 | 233248660 | 15030 | 15020 | 15030 | 15020 | 12 |
| 553 | 20240607 | 094800 | 233068390 | 15030 | 15030 | 15030 | 15030 | 52 |
| 554 | 20240607 | 094700 | 232286830 | 15020 | 15020 | 15020 | 15020 | 16 |
| 555 | 20240607 | 094600 | 232046510 | 15010 | 15020 | 15030 | 15010 | 90 |
| 556 | 20240607 | 094500 | 230695020 | 15030 | 15020 | 15030 | 15010 | 12 |
| 557 | 20240607 | 094400 | 230514820 | 15030 | 15020 | 15030 | 15020 | 12 |
| 558 | 20240607 | 094300 | 230334560 | 15020 | 15010 | 15020 | 15010 | 39 |
| 559 | 20240607 | 094200 | 229749110 | 15010 | 15030 | 15030 | 15010 | 20 |
| 560 | 20240607 | 094100 | 229448860 | 15030 | 15030 | 15030 | 15030 | 58 |
| 561 | 20240607 | 094000 | 228577120 | 15030 | 15020 | 15030 | 15010 | 64 |
| 562 | 20240607 | 093900 | 227616040 | 15030 | 15030 | 15030 | 15030 | 3 |
| 563 | 20240607 | 093800 | 227570950 | 15030 | 15020 | 15030 | 15020 | 26 |
| 564 | 20240607 | 093700 | 227180410 | 15030 | 15040 | 15040 | 15030 | 88 |
| 565 | 20240607 | 093600 | 225856930 | 15040 | 15040 | 15040 | 15040 | 26 |
| 566 | 20240607 | 093500 | 225465890 | 15040 | 15020 | 15040 | 15020 | 105 |
| 567 | 20240607 | 093400 | 223887310 | 15040 | 15020 | 15040 | 15020 | 54 |
| 568 | 20240607 | 093300 | 223076210 | 15020 | 15020 | 15020 | 15000 | 706 |
| 569 | 20240607 | 093200 | 212479010 | 15030 | 15020 | 15030 | 15020 | 13 |
| 570 | 20240607 | 093100 | 212283720 | 15030 | 15020 | 15030 | 15020 | 24 |
| 571 | 20240607 | 093000 | 211923220 | 15040 | 15050 | 15050 | 15020 | 22 |
| 572 | 20240607 | 092900 | 211592590 | 15060 | 15040 | 15060 | 15040 | 28 |
| 573 | 20240607 | 092800 | 211171190 | 15050 | 14980 | 15050 | 14970 | 729 |
| 574 | 20240607 | 092700 | 200241030 | 14990 | 14990 | 14990 | 14990 | 159 |
| 575 | 20240607 | 092600 | 197857620 | 14990 | 15000 | 15000 | 14990 | 561 |
| 576 | 20240607 | 092500 | 189446590 | 15010 | 15050 | 15050 | 15010 | 165 |
| 577 | 20240607 | 092400 | 186968340 | 15050 | 15070 | 15080 | 15030 | 1551 |
| 578 | 20240607 | 092300 | 163635410 | 15070 | 15080 | 15080 | 15070 | 13 |
| 579 | 20240607 | 092200 | 163439470 | 15080 | 15090 | 15090 | 15080 | 142 |
| 580 | 20240607 | 092100 | 161297610 | 15090 | 15080 | 15090 | 15080 | 61 |
| 581 | 20240607 | 092000 | 160377210 | 15090 | 15100 | 15100 | 15080 | 142 |
| 582 | 20240607 | 091900 | 158234390 | 15090 | 15120 | 15120 | 15090 | 14 |
| 583 | 20240607 | 091800 | 158023010 | 15110 | 15090 | 15120 | 15090 | 132 |
| 584 | 20240607 | 091700 | 156029730 | 15100 | 15090 | 15140 | 15080 | 1082 |
| 585 | 20240607 | 091600 | 139692670 | 15080 | 15060 | 15080 | 15040 | 497 |
| 586 | 20240607 | 091500 | 132205110 | 15080 | 15030 | 15080 | 15020 | 77 |
| 587 | 20240607 | 091400 | 131047050 | 15040 | 15020 | 15040 | 15010 | 201 |
| 588 | 20240607 | 091300 | 128028720 | 15010 | 15030 | 15030 | 15000 | 160 |
| 589 | 20240607 | 091200 | 125626000 | 15020 | 15020 | 15030 | 15020 | 40 |
| 590 | 20240607 | 091100 | 125025170 | 15070 | 15070 | 15070 | 15070 | 0 |
| 591 | 20240607 | 091000 | 125025170 | 15070 | 15030 | 15070 | 15020 | 736 |
| 592 | 20240607 | 090900 | 113940110 | 15040 | 15110 | 15110 | 15040 | 1025 |
| 593 | 20240607 | 090800 | 98472850 | 15110 | 15130 | 15140 | 15110 | 62 |
| 594 | 20240607 | 090700 | 97534930 | 15110 | 15110 | 15150 | 15110 | 33 |
| 595 | 20240607 | 090600 | 97036230 | 15150 | 15110 | 15150 | 15100 | 28 |
| 596 | 20240607 | 090500 | 96612960 | 15110 | 15150 | 15150 | 15110 | 305 |
| 597 | 20240607 | 090400 | 92000610 | 15160 | 15160 | 15180 | 15100 | 4174 |
| 598 | 20240607 | 090300 | 28962770 | 15160 | 15160 | 15160 | 15160 | 3 |
| 599 | 20240607 | 090200 | 28917290 | 15180 | 15180 | 15180 | 15180 | 2 |
| 600 | 20240607 | 090100 | 28886930 | 15150 | 15200 | 15200 | 15130 | 350 |
| 601 | 20240607 | 090000 | 23582970 | 15220 | 14960 | 15220 | 14960 | 1565 |