36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240604 | 192000 | 1479148577950 | 39400 | 39400 | 39400 | 39400 | 192515 |
| 3 | 20240604 | 191900 | 1479148577950 | 39400 | 39400 | 39400 | 39400 | 0 |
| 4 | 20240604 | 191800 | 1479148577950 | 39400 | 39400 | 39400 | 39400 | 0 |
| 5 | 20240604 | 191700 | 1479148577950 | 39400 | 39400 | 39400 | 39400 | 0 |
| 6 | 20240604 | 191600 | 1479148577950 | 39400 | 39400 | 39400 | 39400 | 0 |
| 7 | 20240604 | 191500 | 1479148577950 | 39400 | 39400 | 39400 | 39400 | 0 |
| 8 | 20240604 | 191400 | 1479148577950 | 39400 | 39400 | 39400 | 39400 | 0 |
| 9 | 20240604 | 191300 | 1479148577950 | 39400 | 39400 | 39400 | 39400 | 0 |
| 10 | 20240604 | 191200 | 1479148577950 | 39400 | 39400 | 39400 | 39400 | 0 |
| 11 | 20240604 | 191100 | 1479148577950 | 39400 | 39400 | 39400 | 39400 | 0 |
| 12 | 20240604 | 191000 | 1479148577950 | 39400 | 39400 | 39400 | 39400 | 0 |
| 13 | 20240604 | 190900 | 1479148577950 | 39400 | 39400 | 39400 | 39400 | 0 |
| 14 | 20240604 | 190800 | 1479148577950 | 39400 | 39400 | 39400 | 39400 | 0 |
| 15 | 20240604 | 190700 | 1479148577950 | 39400 | 39400 | 39400 | 39400 | 0 |
| 16 | 20240604 | 190600 | 1479148577950 | 39400 | 39400 | 39400 | 39400 | 0 |
| 17 | 20240604 | 190500 | 1479148577950 | 39400 | 39400 | 39400 | 39400 | 0 |
| 18 | 20240604 | 190400 | 1479148577950 | 39400 | 39400 | 39400 | 39400 | 0 |
| 19 | 20240604 | 190300 | 1479148577950 | 39400 | 39400 | 39400 | 39400 | 0 |
| 20 | 20240604 | 190200 | 1479148577950 | 39400 | 39400 | 39400 | 39400 | 0 |
| 21 | 20240604 | 190100 | 1479148577950 | 39400 | 39400 | 39400 | 39400 | 0 |
| 22 | 20240604 | 190000 | 1479148577950 | 39400 | 39400 | 39400 | 39400 | 0 |
| 23 | 20240604 | 185900 | 1479148577950 | 39400 | 39400 | 39400 | 39400 | 0 |
| 24 | 20240604 | 185800 | 1479148577950 | 39400 | 39400 | 39400 | 39400 | 0 |
| 25 | 20240604 | 185700 | 1479148577950 | 39400 | 39400 | 39400 | 39400 | 0 |
| 26 | 20240604 | 185600 | 1479148577950 | 39400 | 39400 | 39400 | 39400 | 0 |
| 27 | 20240604 | 185500 | 1479148577950 | 39400 | 39400 | 39400 | 39400 | 0 |
| 28 | 20240604 | 185400 | 1479148577950 | 39400 | 39400 | 39400 | 39400 | 0 |
| 29 | 20240604 | 185300 | 1479148577950 | 39400 | 39400 | 39400 | 39400 | 0 |
| 30 | 20240604 | 185200 | 1479148577950 | 39400 | 39400 | 39400 | 39400 | 0 |
| 31 | 20240604 | 185100 | 1479148577950 | 39400 | 39400 | 39400 | 39400 | 0 |
| 32 | 20240604 | 185000 | 1479148577950 | 39400 | 39400 | 39400 | 39400 | 192515 |
| 33 | 20240604 | 184900 | 1479148577950 | 39400 | 39400 | 39400 | 39400 | 0 |
| 34 | 20240604 | 184800 | 1479148577950 | 39400 | 39400 | 39400 | 39400 | 0 |
| 35 | 20240604 | 184700 | 1479148577950 | 39400 | 39400 | 39400 | 39400 | 0 |
| 36 | 20240604 | 184600 | 1479148577950 | 39400 | 39400 | 39400 | 39400 | 0 |
| 37 | 20240604 | 184500 | 1479148577950 | 39400 | 39400 | 39400 | 39400 | 0 |
| 38 | 20240604 | 184400 | 1479148577950 | 39400 | 39400 | 39400 | 39400 | 0 |
| 39 | 20240604 | 184300 | 1479148577950 | 39400 | 39400 | 39400 | 39400 | 0 |
| 40 | 20240604 | 184200 | 1479148577950 | 39400 | 39400 | 39400 | 39400 | 0 |
| 41 | 20240604 | 184100 | 1479148577950 | 39400 | 39400 | 39400 | 39400 | 0 |
| 42 | 20240604 | 184000 | 1479148577950 | 39400 | 39400 | 39400 | 39400 | 0 |
| 43 | 20240604 | 183900 | 1479148577950 | 39400 | 39400 | 39400 | 39400 | 0 |
| 44 | 20240604 | 183800 | 1479148577950 | 39400 | 39400 | 39400 | 39400 | 0 |
| 45 | 20240604 | 183700 | 1479148577950 | 39400 | 39400 | 39400 | 39400 | 0 |
| 46 | 20240604 | 183600 | 1479148577950 | 39400 | 39400 | 39400 | 39400 | 0 |
| 47 | 20240604 | 183500 | 1479148577950 | 39400 | 39400 | 39400 | 39400 | 0 |
| 48 | 20240604 | 183400 | 1479148577950 | 39400 | 39400 | 39400 | 39400 | 0 |
| 49 | 20240604 | 183300 | 1479148577950 | 39400 | 39400 | 39400 | 39400 | 0 |
| 50 | 20240604 | 183200 | 1479148577950 | 39400 | 39400 | 39400 | 39400 | 0 |
| 51 | 20240604 | 183100 | 1479148577950 | 39400 | 39400 | 39400 | 39400 | 0 |
| 52 | 20240604 | 183000 | 1479148577950 | 39400 | 39400 | 39400 | 39400 | 0 |
| 53 | 20240604 | 182900 | 1479148577950 | 39400 | 39400 | 39400 | 39400 | 0 |
| 54 | 20240604 | 182800 | 1479148577950 | 39400 | 39400 | 39400 | 39400 | 0 |
| 55 | 20240604 | 182700 | 1479148577950 | 39400 | 39400 | 39400 | 39400 | 0 |
| 56 | 20240604 | 182600 | 1479148577950 | 39400 | 39400 | 39400 | 39400 | 0 |
| 57 | 20240604 | 182500 | 1479148577950 | 39400 | 39400 | 39400 | 39400 | 0 |
| 58 | 20240604 | 182400 | 1479148577950 | 39400 | 39400 | 39400 | 39400 | 0 |
| 59 | 20240604 | 182300 | 1479148577950 | 39400 | 39400 | 39400 | 39400 | 0 |
| 60 | 20240604 | 182200 | 1479148577950 | 39400 | 39400 | 39400 | 39400 | 0 |
| 61 | 20240604 | 182100 | 1479148577950 | 39400 | 39400 | 39400 | 39400 | 0 |
| 62 | 20240604 | 182000 | 1479148577950 | 39400 | 39400 | 39400 | 39400 | 192515 |
| 63 | 20240604 | 181900 | 1479148577950 | 39400 | 39400 | 39400 | 39400 | 0 |
| 64 | 20240604 | 181800 | 1479148577950 | 39400 | 39400 | 39400 | 39400 | 0 |
| 65 | 20240604 | 181700 | 1479148577950 | 39400 | 39400 | 39400 | 39400 | 0 |
| 66 | 20240604 | 181600 | 1479148577950 | 39400 | 39400 | 39400 | 39400 | 0 |
| 67 | 20240604 | 181500 | 1479148577950 | 39400 | 39400 | 39400 | 39400 | 0 |
| 68 | 20240604 | 181400 | 1479148577950 | 39400 | 39400 | 39400 | 39400 | 0 |
| 69 | 20240604 | 181300 | 1479148577950 | 39400 | 39400 | 39400 | 39400 | 0 |
| 70 | 20240604 | 181200 | 1479148577950 | 39400 | 39400 | 39400 | 39400 | 0 |
| 71 | 20240604 | 181100 | 1479148577950 | 39400 | 39400 | 39400 | 39400 | 0 |
| 72 | 20240604 | 181000 | 1479148577950 | 39400 | 39400 | 39400 | 39400 | 0 |
| 73 | 20240604 | 180900 | 1479148577950 | 39400 | 39400 | 39400 | 39400 | 0 |
| 74 | 20240604 | 180800 | 1479148577950 | 39400 | 39400 | 39400 | 39400 | 0 |
| 75 | 20240604 | 180700 | 1479148577950 | 39400 | 39400 | 39400 | 39400 | 0 |
| 76 | 20240604 | 180600 | 1479148577950 | 39400 | 39400 | 39400 | 39400 | 0 |
| 77 | 20240604 | 180500 | 1479148577950 | 39400 | 39400 | 39400 | 39400 | 0 |
| 78 | 20240604 | 180400 | 1479148577950 | 39400 | 39400 | 39400 | 39400 | 0 |
| 79 | 20240604 | 180300 | 1479148577950 | 39400 | 39400 | 39400 | 39400 | 0 |
| 80 | 20240604 | 180200 | 1479148577950 | 39400 | 39400 | 39400 | 39400 | 0 |
| 81 | 20240604 | 180100 | 1479148577950 | 39400 | 39400 | 39400 | 39400 | 0 |
| 82 | 20240604 | 180000 | 1479148577950 | 39400 | 39400 | 39400 | 39400 | 0 |
| 83 | 20240604 | 175900 | 1479148577950 | 39400 | 39400 | 39400 | 39400 | 0 |
| 84 | 20240604 | 175800 | 1479148577950 | 39400 | 39400 | 39400 | 39400 | 0 |
| 85 | 20240604 | 175700 | 1479148577950 | 39400 | 39400 | 39400 | 39400 | 0 |
| 86 | 20240604 | 175600 | 1479148577950 | 39400 | 39400 | 39400 | 39400 | 0 |
| 87 | 20240604 | 175500 | 1479148577950 | 39400 | 39400 | 39400 | 39400 | 0 |
| 88 | 20240604 | 175400 | 1479148577950 | 39400 | 39400 | 39400 | 39400 | 0 |
| 89 | 20240604 | 175300 | 1479148577950 | 39400 | 39400 | 39400 | 39400 | 0 |
| 90 | 20240604 | 175200 | 1479148577950 | 39400 | 39400 | 39400 | 39400 | 0 |
| 91 | 20240604 | 175100 | 1479148577950 | 39400 | 39400 | 39400 | 39400 | 0 |
| 92 | 20240604 | 175000 | 1479148577950 | 39400 | 39400 | 39400 | 39400 | 192515 |
| 93 | 20240604 | 174900 | 1479148577950 | 39400 | 39400 | 39400 | 39400 | 0 |
| 94 | 20240604 | 174800 | 1479148577950 | 39400 | 39400 | 39400 | 39400 | 0 |
| 95 | 20240604 | 174700 | 1479148577950 | 39400 | 39400 | 39400 | 39400 | 0 |
| 96 | 20240604 | 174600 | 1479148577950 | 39400 | 39400 | 39400 | 39400 | 0 |
| 97 | 20240604 | 174500 | 1479148577950 | 39400 | 39400 | 39400 | 39400 | 0 |
| 98 | 20240604 | 174400 | 1479148577950 | 39400 | 39400 | 39400 | 39400 | 0 |
| 99 | 20240604 | 174300 | 1479148577950 | 39400 | 39400 | 39400 | 39400 | 0 |
| 100 | 20240604 | 174200 | 1479148577950 | 39400 | 39400 | 39400 | 39400 | 0 |
| 101 | 20240604 | 174100 | 1479148577950 | 39400 | 39400 | 39400 | 39400 | 0 |
| 102 | 20240604 | 174000 | 1479148577950 | 39400 | 39400 | 39400 | 39400 | 0 |
| 103 | 20240604 | 173900 | 1479148577950 | 39400 | 39400 | 39400 | 39400 | 0 |
| 104 | 20240604 | 173800 | 1479148577950 | 39400 | 39400 | 39400 | 39400 | 0 |
| 105 | 20240604 | 173700 | 1479148577950 | 39400 | 39400 | 39400 | 39400 | 0 |
| 106 | 20240604 | 173600 | 1479148577950 | 39400 | 39400 | 39400 | 39400 | 0 |
| 107 | 20240604 | 173500 | 1479148577950 | 39400 | 39400 | 39400 | 39400 | 0 |
| 108 | 20240604 | 173400 | 1479148577950 | 39400 | 39400 | 39400 | 39400 | 0 |
| 109 | 20240604 | 173300 | 1479148577950 | 39400 | 39400 | 39400 | 39400 | 0 |
| 110 | 20240604 | 173200 | 1479148577950 | 39400 | 39400 | 39400 | 39400 | 0 |
| 111 | 20240604 | 173100 | 1479148577950 | 39400 | 39400 | 39400 | 39400 | 0 |
| 112 | 20240604 | 173000 | 1479148577950 | 39400 | 39400 | 39400 | 39400 | 0 |
| 113 | 20240604 | 172900 | 1479148577950 | 39400 | 39400 | 39400 | 39400 | 0 |
| 114 | 20240604 | 172800 | 1479148577950 | 39400 | 39400 | 39400 | 39400 | 0 |
| 115 | 20240604 | 172700 | 1479148577950 | 39400 | 39400 | 39400 | 39400 | 0 |
| 116 | 20240604 | 172600 | 1479148577950 | 39400 | 39400 | 39400 | 39400 | 0 |
| 117 | 20240604 | 172500 | 1479148577950 | 39400 | 39400 | 39400 | 39400 | 0 |
| 118 | 20240604 | 172400 | 1479148577950 | 39400 | 39400 | 39400 | 39400 | 0 |
| 119 | 20240604 | 172300 | 1479148577950 | 39400 | 39400 | 39400 | 39400 | 0 |
| 120 | 20240604 | 172200 | 1479148577950 | 39400 | 39400 | 39400 | 39400 | 0 |
| 121 | 20240604 | 172100 | 1479148577950 | 39400 | 39400 | 39400 | 39400 | 0 |
| 122 | 20240604 | 172000 | 1479148577950 | 39400 | 39400 | 39400 | 39400 | 192515 |
| 123 | 20240604 | 171900 | 1479148577950 | 39400 | 39400 | 39400 | 39400 | 0 |
| 124 | 20240604 | 171800 | 1479148577950 | 39400 | 39400 | 39400 | 39400 | 0 |
| 125 | 20240604 | 171700 | 1479148577950 | 39400 | 39400 | 39400 | 39400 | 0 |
| 126 | 20240604 | 171600 | 1479148577950 | 39400 | 39400 | 39400 | 39400 | 0 |
| 127 | 20240604 | 171500 | 1479148577950 | 39400 | 39400 | 39400 | 39400 | 0 |
| 128 | 20240604 | 171400 | 1479148577950 | 39400 | 39400 | 39400 | 39400 | 0 |
| 129 | 20240604 | 171300 | 1479148577950 | 39400 | 39400 | 39400 | 39400 | 0 |
| 130 | 20240604 | 171200 | 1479148577950 | 39400 | 39400 | 39400 | 39400 | 0 |
| 131 | 20240604 | 171100 | 1479148577950 | 39400 | 39400 | 39400 | 39400 | 0 |
| 132 | 20240604 | 171000 | 1479148577950 | 39400 | 39400 | 39400 | 39400 | 0 |
| 133 | 20240604 | 170900 | 1479148577950 | 39400 | 39400 | 39400 | 39400 | 0 |
| 134 | 20240604 | 170800 | 1479148577950 | 39400 | 39400 | 39400 | 39400 | 0 |
| 135 | 20240604 | 170700 | 1479148577950 | 39400 | 39400 | 39400 | 39400 | 0 |
| 136 | 20240604 | 170600 | 1479148577950 | 39400 | 39400 | 39400 | 39400 | 0 |
| 137 | 20240604 | 170500 | 1479148577950 | 39400 | 39400 | 39400 | 39400 | 0 |
| 138 | 20240604 | 170400 | 1479148577950 | 39400 | 39400 | 39400 | 39400 | 0 |
| 139 | 20240604 | 170300 | 1479148577950 | 39400 | 39400 | 39400 | 39400 | 0 |
| 140 | 20240604 | 170200 | 1479148577950 | 39400 | 39400 | 39400 | 39400 | 0 |
| 141 | 20240604 | 170100 | 1479148577950 | 39400 | 39400 | 39400 | 39400 | 0 |
| 142 | 20240604 | 170000 | 1479148577950 | 39400 | 39400 | 39400 | 39400 | 0 |
| 143 | 20240604 | 165900 | 1479148577950 | 39400 | 39400 | 39400 | 39400 | 0 |
| 144 | 20240604 | 165800 | 1479148577950 | 39400 | 39400 | 39400 | 39400 | 0 |
| 145 | 20240604 | 165700 | 1479148577950 | 39400 | 39400 | 39400 | 39400 | 0 |
| 146 | 20240604 | 165600 | 1479148577950 | 39400 | 39400 | 39400 | 39400 | 0 |
| 147 | 20240604 | 165500 | 1479148577950 | 39400 | 39400 | 39400 | 39400 | 0 |
| 148 | 20240604 | 165400 | 1479148577950 | 39400 | 39400 | 39400 | 39400 | 0 |
| 149 | 20240604 | 165300 | 1479148577950 | 39400 | 39400 | 39400 | 39400 | 0 |
| 150 | 20240604 | 165200 | 1479148577950 | 39400 | 39400 | 39400 | 39400 | 0 |
| 151 | 20240604 | 165100 | 1479148577950 | 39400 | 39400 | 39400 | 39400 | 0 |
| 152 | 20240604 | 165000 | 1479148577950 | 39400 | 39400 | 39400 | 39400 | 192515 |
| 153 | 20240604 | 164900 | 1479148577950 | 39400 | 39400 | 39400 | 39400 | 0 |
| 154 | 20240604 | 164800 | 1479148577950 | 39400 | 39400 | 39400 | 39400 | 0 |
| 155 | 20240604 | 164700 | 1479148577950 | 39400 | 39400 | 39400 | 39400 | 0 |
| 156 | 20240604 | 164600 | 1479148577950 | 39400 | 39400 | 39400 | 39400 | 0 |
| 157 | 20240604 | 164500 | 1479148577950 | 39400 | 39400 | 39400 | 39400 | 0 |
| 158 | 20240604 | 164400 | 1479148577950 | 39400 | 39400 | 39400 | 39400 | 0 |
| 159 | 20240604 | 164300 | 1479148577950 | 39400 | 39400 | 39400 | 39400 | 0 |
| 160 | 20240604 | 164200 | 1479148577950 | 39400 | 39400 | 39400 | 39400 | 0 |
| 161 | 20240604 | 164100 | 1479148577950 | 39400 | 39400 | 39400 | 39400 | 0 |
| 162 | 20240604 | 164000 | 1479148577950 | 39400 | 39400 | 39400 | 39400 | 0 |
| 163 | 20240604 | 163900 | 1479148577950 | 39400 | 39400 | 39400 | 39400 | 0 |
| 164 | 20240604 | 163800 | 1479148577950 | 39400 | 39400 | 39400 | 39400 | 0 |
| 165 | 20240604 | 163700 | 1479148577950 | 39400 | 39400 | 39400 | 39400 | 0 |
| 166 | 20240604 | 163600 | 1479148577950 | 39400 | 39400 | 39400 | 39400 | 0 |
| 167 | 20240604 | 163500 | 1479148577950 | 39400 | 39400 | 39400 | 39400 | 0 |
| 168 | 20240604 | 163400 | 1479148577950 | 39400 | 39400 | 39400 | 39400 | 0 |
| 169 | 20240604 | 163300 | 1479148577950 | 39400 | 39400 | 39400 | 39400 | 0 |
| 170 | 20240604 | 163200 | 1479148577950 | 39400 | 39400 | 39400 | 39400 | 0 |
| 171 | 20240604 | 163100 | 1479148577950 | 39400 | 39400 | 39400 | 39400 | 0 |
| 172 | 20240604 | 163000 | 1479148577950 | 39400 | 39400 | 39400 | 39400 | 0 |
| 173 | 20240604 | 162900 | 1479148577950 | 39400 | 39400 | 39400 | 39400 | 0 |
| 174 | 20240604 | 162800 | 1479148577950 | 39400 | 39400 | 39400 | 39400 | 0 |
| 175 | 20240604 | 162700 | 1479148577950 | 39400 | 39400 | 39400 | 39400 | 0 |
| 176 | 20240604 | 162600 | 1479148577950 | 39400 | 39400 | 39400 | 39400 | 0 |
| 177 | 20240604 | 162500 | 1479148577950 | 39400 | 39400 | 39400 | 39400 | 0 |
| 178 | 20240604 | 162400 | 1479148577950 | 39400 | 39400 | 39400 | 39400 | 0 |
| 179 | 20240604 | 162300 | 1479148577950 | 39400 | 39400 | 39400 | 39400 | 0 |
| 180 | 20240604 | 162200 | 1479148577950 | 39400 | 39400 | 39400 | 39400 | 0 |
| 181 | 20240604 | 162100 | 1479148577950 | 39400 | 39400 | 39400 | 39400 | 0 |
| 182 | 20240604 | 162000 | 1479148577950 | 39400 | 39400 | 39400 | 39400 | 192515 |
| 183 | 20240604 | 161900 | 1479148577950 | 39400 | 39400 | 39400 | 39400 | 0 |
| 184 | 20240604 | 161800 | 1479148577950 | 39400 | 39400 | 39400 | 39400 | 0 |
| 185 | 20240604 | 161700 | 1479148577950 | 39400 | 39400 | 39400 | 39400 | 0 |
| 186 | 20240604 | 161600 | 1479148577950 | 39400 | 39400 | 39400 | 39400 | 0 |
| 187 | 20240604 | 161500 | 1479148577950 | 39400 | 39400 | 39400 | 39400 | 0 |
| 188 | 20240604 | 161400 | 1479148577950 | 39400 | 39400 | 39400 | 39400 | 0 |
| 189 | 20240604 | 161300 | 1479148577950 | 39400 | 39400 | 39400 | 39400 | 0 |
| 190 | 20240604 | 161200 | 1479148577950 | 39400 | 39400 | 39400 | 39400 | 0 |
| 191 | 20240604 | 161100 | 1479148577950 | 39400 | 39400 | 39400 | 39400 | 0 |
| 192 | 20240604 | 161000 | 1479148577950 | 39400 | 39400 | 39400 | 39400 | 0 |
| 193 | 20240604 | 160900 | 1479148577950 | 39400 | 39400 | 39400 | 39400 | 0 |
| 194 | 20240604 | 160800 | 1479148577950 | 39400 | 39400 | 39400 | 39400 | 0 |
| 195 | 20240604 | 160700 | 1479148577950 | 39400 | 39400 | 39400 | 39400 | 0 |
| 196 | 20240604 | 160600 | 1479148577950 | 39400 | 39400 | 39400 | 39400 | 0 |
| 197 | 20240604 | 160500 | 1479148577950 | 39400 | 39400 | 39400 | 39400 | 0 |
| 198 | 20240604 | 160400 | 1479148577950 | 39400 | 39400 | 39400 | 39400 | 0 |
| 199 | 20240604 | 160300 | 1479148577950 | 39400 | 39400 | 39400 | 39400 | 0 |
| 200 | 20240604 | 160200 | 1479148577950 | 39400 | 39400 | 39400 | 39400 | 0 |
| 201 | 20240604 | 160100 | 1479148577950 | 39400 | 39400 | 39400 | 39400 | 0 |
| 202 | 20240604 | 160000 | 1479148577950 | 39400 | 39400 | 39400 | 39400 | 0 |
| 203 | 20240604 | 155900 | 1479148577950 | 39400 | 39400 | 39400 | 39400 | 0 |
| 204 | 20240604 | 155800 | 1479148577950 | 39400 | 39400 | 39400 | 39400 | 0 |
| 205 | 20240604 | 155700 | 1479148577950 | 39400 | 39400 | 39400 | 39400 | 0 |
| 206 | 20240604 | 155600 | 1479148577950 | 39400 | 39400 | 39400 | 39400 | 0 |
| 207 | 20240604 | 155500 | 1479148577950 | 39400 | 39400 | 39400 | 39400 | 0 |
| 208 | 20240604 | 155400 | 1479148577950 | 39400 | 39400 | 39400 | 39400 | 0 |
| 209 | 20240604 | 155300 | 1479148577950 | 39400 | 39400 | 39400 | 39400 | 0 |
| 210 | 20240604 | 155200 | 1479148577950 | 39400 | 39400 | 39400 | 39400 | 0 |
| 211 | 20240604 | 155100 | 1479148577950 | 39400 | 39400 | 39400 | 39400 | 0 |
| 212 | 20240604 | 155000 | 1479148577950 | 39400 | 39400 | 39400 | 39400 | 192515 |
| 213 | 20240604 | 154900 | 1479148577950 | 39400 | 39400 | 39400 | 39400 | 0 |
| 214 | 20240604 | 154800 | 1479148577950 | 39400 | 39400 | 39400 | 39400 | 0 |
| 215 | 20240604 | 154700 | 1479148577950 | 39400 | 39400 | 39400 | 39400 | 0 |
| 216 | 20240604 | 154600 | 1479148577950 | 39400 | 39400 | 39400 | 39400 | 0 |
| 217 | 20240604 | 154500 | 1479148577950 | 39400 | 39400 | 39400 | 39400 | 0 |
| 218 | 20240604 | 154400 | 1479148577950 | 39400 | 39400 | 39400 | 39400 | 0 |
| 219 | 20240604 | 154300 | 1479148577950 | 39400 | 39400 | 39400 | 39400 | 0 |
| 220 | 20240604 | 154200 | 1479148577950 | 39400 | 39400 | 39400 | 39400 | 0 |
| 221 | 20240604 | 154100 | 1479148577950 | 39400 | 39400 | 39400 | 39400 | 0 |
| 222 | 20240604 | 154000 | 1479148577950 | 39400 | 39400 | 39400 | 39400 | 0 |
| 223 | 20240604 | 153900 | 1479148577950 | 39400 | 39400 | 39400 | 39400 | 0 |
| 224 | 20240604 | 153800 | 1479148577950 | 39400 | 39400 | 39400 | 39400 | 0 |
| 225 | 20240604 | 153700 | 1479148577950 | 39400 | 39400 | 39400 | 39400 | 0 |
| 226 | 20240604 | 153600 | 1479148577950 | 39400 | 39400 | 39400 | 39400 | 0 |
| 227 | 20240604 | 153500 | 1479148577950 | 39400 | 39400 | 39400 | 39400 | 0 |
| 228 | 20240604 | 153400 | 1479148577950 | 39400 | 39400 | 39400 | 39400 | 0 |
| 229 | 20240604 | 153300 | 1479148577950 | 39400 | 39400 | 39400 | 39400 | 0 |
| 230 | 20240604 | 153200 | 1479148577950 | 39400 | 39400 | 39400 | 39400 | 0 |
| 231 | 20240604 | 153100 | 1479148577950 | 39400 | 39400 | 39400 | 39400 | 0 |
| 232 | 20240604 | 153000 | 1479148577950 | 39400 | 39400 | 39400 | 39400 | 192515 |
| 233 | 20240604 | 152900 | 1471563486950 | 39350 | 39350 | 39350 | 39350 | 0 |
| 234 | 20240604 | 152800 | 1471563486950 | 39350 | 39350 | 39350 | 39350 | 0 |
| 235 | 20240604 | 152700 | 1471563486950 | 39350 | 39350 | 39350 | 39350 | 0 |
| 236 | 20240604 | 152600 | 1471563486950 | 39350 | 39350 | 39350 | 39350 | 0 |
| 237 | 20240604 | 152500 | 1471563486950 | 39350 | 39350 | 39350 | 39350 | 0 |
| 238 | 20240604 | 152400 | 1471563486950 | 39350 | 39350 | 39350 | 39350 | 0 |
| 239 | 20240604 | 152300 | 1471563486950 | 39350 | 39350 | 39350 | 39350 | 0 |
| 240 | 20240604 | 152200 | 1471563486950 | 39350 | 39350 | 39350 | 39350 | 0 |
| 241 | 20240604 | 152100 | 1471563486950 | 39350 | 39350 | 39350 | 39350 | 0 |
| 242 | 20240604 | 152000 | 1471563486950 | 39350 | 39350 | 39350 | 39350 | 0 |
| 243 | 20240604 | 151900 | 1471563486950 | 39350 | 39050 | 39400 | 39000 | 87760 |
| 244 | 20240604 | 151800 | 1468121516350 | 39100 | 38950 | 39100 | 38750 | 83010 |
| 245 | 20240604 | 151700 | 1464892695300 | 38950 | 38800 | 39100 | 38800 | 59454 |
| 246 | 20240604 | 151600 | 1462575247450 | 38850 | 39100 | 39150 | 38750 | 94881 |
| 247 | 20240604 | 151500 | 1458881386250 | 39150 | 39150 | 39200 | 39050 | 46545 |
| 248 | 20240604 | 151400 | 1457060342550 | 39150 | 39100 | 39250 | 39100 | 34910 |
| 249 | 20240604 | 151300 | 1455693067300 | 39150 | 39200 | 39350 | 39100 | 35391 |
| 250 | 20240604 | 151200 | 1454303167150 | 39250 | 39000 | 39300 | 38950 | 70345 |
| 251 | 20240604 | 151100 | 1451552053900 | 39000 | 39300 | 39500 | 39000 | 79965 |
| 252 | 20240604 | 151000 | 1448420749050 | 39400 | 39600 | 39650 | 39250 | 40655 |
| 253 | 20240604 | 150900 | 1446817953900 | 39650 | 39450 | 39700 | 39400 | 43362 |
| 254 | 20240604 | 150800 | 1445104334300 | 39450 | 39300 | 39550 | 39200 | 42948 |
| 255 | 20240604 | 150700 | 1443413518900 | 39300 | 39400 | 39450 | 39300 | 33082 |
| 256 | 20240604 | 150600 | 1442111690600 | 39400 | 39250 | 39600 | 39200 | 61839 |
| 257 | 20240604 | 150500 | 1439675547850 | 39250 | 39450 | 39500 | 39150 | 46284 |
| 258 | 20240604 | 150400 | 1437856942800 | 39500 | 39350 | 39550 | 39150 | 79774 |
| 259 | 20240604 | 150300 | 1434715846000 | 39400 | 39500 | 39500 | 39100 | 119152 |
| 260 | 20240604 | 150200 | 1430042507550 | 39500 | 39450 | 39750 | 39450 | 47759 |
| 261 | 20240604 | 150100 | 1428151943150 | 39500 | 39900 | 39900 | 39450 | 113241 |
| 262 | 20240604 | 150000 | 1423667997700 | 39900 | 40050 | 40100 | 39900 | 35335 |
| 263 | 20240604 | 145900 | 1422255168950 | 40100 | 39950 | 40200 | 39950 | 36992 |
| 264 | 20240604 | 145800 | 1420772158750 | 39950 | 40050 | 40100 | 39950 | 25471 |
| 265 | 20240604 | 145700 | 1419753329850 | 40050 | 40050 | 40150 | 40050 | 19682 |
| 266 | 20240604 | 145600 | 1418964286650 | 40100 | 40000 | 40200 | 39950 | 29627 |
| 267 | 20240604 | 145500 | 1417777508600 | 40000 | 39900 | 40150 | 39850 | 36434 |
| 268 | 20240604 | 145400 | 1416319328450 | 39900 | 40150 | 40200 | 39900 | 24818 |
| 269 | 20240604 | 145300 | 1415325497450 | 40200 | 39950 | 40300 | 39750 | 73119 |
| 270 | 20240604 | 145200 | 1412399691100 | 39950 | 40100 | 40150 | 39950 | 55605 |
| 271 | 20240604 | 145100 | 1410174880300 | 40100 | 40100 | 40200 | 40000 | 32013 |
| 272 | 20240604 | 145000 | 1408891628100 | 40050 | 40100 | 40200 | 40000 | 37724 |
| 273 | 20240604 | 144900 | 1407380294850 | 40100 | 40200 | 40250 | 40050 | 40084 |
| 274 | 20240604 | 144800 | 1405770838500 | 40200 | 40150 | 40400 | 40150 | 56658 |
| 275 | 20240604 | 144700 | 1403489819250 | 40150 | 40250 | 40350 | 40150 | 46609 |
| 276 | 20240604 | 144600 | 1401613899750 | 40250 | 40000 | 40450 | 40000 | 94725 |
| 277 | 20240604 | 144500 | 1397798203000 | 40050 | 40150 | 40250 | 39850 | 69355 |
| 278 | 20240604 | 144400 | 1395019927500 | 40150 | 40250 | 40300 | 40000 | 47103 |
| 279 | 20240604 | 144300 | 1393128792250 | 40250 | 40100 | 40300 | 39900 | 57698 |
| 280 | 20240604 | 144200 | 1390816694100 | 40100 | 40250 | 40300 | 40050 | 84156 |
| 281 | 20240604 | 144100 | 1387437182350 | 40250 | 39750 | 40250 | 39650 | 169520 |
| 282 | 20240604 | 144000 | 1380641038850 | 39750 | 39900 | 39950 | 39500 | 105064 |
| 283 | 20240604 | 143900 | 1376468083000 | 39950 | 39900 | 40000 | 39700 | 99418 |
| 284 | 20240604 | 143800 | 1372502582450 | 39900 | 39750 | 39900 | 39400 | 137436 |
| 285 | 20240604 | 143700 | 1367049637000 | 39750 | 39250 | 39800 | 39100 | 230182 |
| 286 | 20240604 | 143600 | 1357977262350 | 39300 | 40150 | 40300 | 39150 | 342700 |
| 287 | 20240604 | 143500 | 1344371874400 | 40100 | 40650 | 40700 | 40100 | 194319 |
| 288 | 20240604 | 143400 | 1336535864200 | 40650 | 40550 | 40750 | 40500 | 129531 |
| 289 | 20240604 | 143300 | 1331273122750 | 40550 | 40550 | 40550 | 40550 | 0 |
| 290 | 20240604 | 143200 | 1331273122750 | 40550 | 40600 | 40600 | 40550 | 27498 |
| 291 | 20240604 | 143100 | 1330158013950 | 40600 | 40800 | 40800 | 40550 | 202026 |
| 292 | 20240604 | 143000 | 1321952699850 | 40800 | 40950 | 41000 | 40700 | 100944 |
| 293 | 20240604 | 142900 | 1317834609600 | 41000 | 41150 | 41300 | 40900 | 90076 |
| 294 | 20240604 | 142800 | 1314139158800 | 41250 | 41250 | 41500 | 41100 | 48761 |
| 295 | 20240604 | 142700 | 1312125011700 | 41250 | 41050 | 41500 | 41050 | 69229 |
| 296 | 20240604 | 142600 | 1309268924450 | 41050 | 41200 | 41200 | 41000 | 80975 |
| 297 | 20240604 | 142500 | 1305942063050 | 41150 | 41400 | 41500 | 41050 | 72370 |
| 298 | 20240604 | 142400 | 1302960049600 | 41400 | 41550 | 41600 | 41400 | 72642 |
| 299 | 20240604 | 142300 | 1299946676950 | 41550 | 41050 | 41550 | 41000 | 143200 |
| 300 | 20240604 | 142200 | 1294032552550 | 41000 | 41650 | 41750 | 40900 | 192115 |
| 301 | 20240604 | 142100 | 1286110169100 | 41650 | 42000 | 42000 | 41450 | 183176 |
| 302 | 20240604 | 142000 | 1278484396300 | 41950 | 41950 | 42200 | 41950 | 86113 |
| 303 | 20240604 | 141900 | 1274864869350 | 42000 | 42500 | 42550 | 41850 | 255060 |
| 304 | 20240604 | 141800 | 1264115592550 | 42500 | 42800 | 42900 | 42500 | 48719 |
| 305 | 20240604 | 141700 | 1262038243550 | 42800 | 42800 | 43000 | 42750 | 19916 |
| 306 | 20240604 | 141600 | 1261185235050 | 42800 | 42850 | 42900 | 42750 | 14414 |
| 307 | 20240604 | 141500 | 1260567796100 | 42850 | 42700 | 42850 | 42700 | 13215 |
| 308 | 20240604 | 141400 | 1260002494800 | 42700 | 42650 | 42800 | 42600 | 25310 |
| 309 | 20240604 | 141300 | 1258921944100 | 42650 | 42900 | 43000 | 42600 | 48718 |
| 310 | 20240604 | 141200 | 1256840048700 | 42900 | 43050 | 43100 | 42900 | 16558 |
| 311 | 20240604 | 141100 | 1256127926400 | 43050 | 43200 | 43200 | 43050 | 17848 |
| 312 | 20240604 | 141000 | 1255357877350 | 43150 | 43050 | 43350 | 43000 | 57342 |
| 313 | 20240604 | 140900 | 1252879664550 | 43050 | 42800 | 43150 | 42750 | 41256 |
| 314 | 20240604 | 140800 | 1251106155100 | 42800 | 42850 | 42850 | 42750 | 12760 |
| 315 | 20240604 | 140700 | 1250560061500 | 42800 | 42850 | 42900 | 42700 | 26845 |
| 316 | 20240604 | 140600 | 1249412009600 | 42850 | 42800 | 42950 | 42700 | 22426 |
| 317 | 20240604 | 140500 | 1248451729650 | 42800 | 42950 | 43000 | 42800 | 20093 |
| 318 | 20240604 | 140400 | 1247589622750 | 42950 | 43100 | 43150 | 42900 | 23507 |
| 319 | 20240604 | 140300 | 1246577908050 | 43150 | 42950 | 43150 | 42900 | 23655 |
| 320 | 20240604 | 140200 | 1245560390150 | 42950 | 43200 | 43200 | 42900 | 24736 |
| 321 | 20240604 | 140100 | 1244494784950 | 43150 | 42850 | 43200 | 42850 | 56045 |
| 322 | 20240604 | 140000 | 1242083306650 | 42900 | 42700 | 42900 | 42650 | 34056 |
| 323 | 20240604 | 135900 | 1240626566200 | 42700 | 42800 | 42900 | 42550 | 72350 |
| 324 | 20240604 | 135800 | 1237537910100 | 42800 | 42900 | 43050 | 42650 | 86488 |
| 325 | 20240604 | 135700 | 1233835330100 | 42900 | 43350 | 43400 | 42850 | 86893 |
| 326 | 20240604 | 135600 | 1230095244950 | 43350 | 43500 | 43650 | 43300 | 22712 |
| 327 | 20240604 | 135500 | 1229108695550 | 43500 | 43450 | 43600 | 43450 | 16209 |
| 328 | 20240604 | 135400 | 1228403173400 | 43500 | 43500 | 43550 | 43350 | 20760 |
| 329 | 20240604 | 135300 | 1227501362950 | 43500 | 43700 | 43800 | 43450 | 53419 |
| 330 | 20240604 | 135200 | 1225170297700 | 43700 | 43500 | 43750 | 43450 | 53074 |
| 331 | 20240604 | 135100 | 1222854440250 | 43500 | 43250 | 43550 | 43250 | 52558 |
| 332 | 20240604 | 135000 | 1220571590250 | 43250 | 43100 | 43300 | 43050 | 29733 |
| 333 | 20240604 | 134900 | 1219288840650 | 43100 | 43350 | 43350 | 43100 | 30233 |
| 334 | 20240604 | 134800 | 1217981982050 | 43350 | 43100 | 43500 | 43050 | 76849 |
| 335 | 20240604 | 134700 | 1214653022500 | 43100 | 43050 | 43350 | 42950 | 62403 |
| 336 | 20240604 | 134600 | 1211962783350 | 43050 | 43450 | 43500 | 42950 | 122826 |
| 337 | 20240604 | 134500 | 1206659767100 | 43450 | 43250 | 43550 | 43150 | 91342 |
| 338 | 20240604 | 134400 | 1202701659200 | 43300 | 43850 | 43850 | 43250 | 142883 |
| 339 | 20240604 | 134300 | 1196480870150 | 43850 | 43750 | 43850 | 43700 | 40005 |
| 340 | 20240604 | 134200 | 1194730027000 | 43700 | 44050 | 44100 | 43700 | 71023 |
| 341 | 20240604 | 134100 | 1191612129750 | 44100 | 43950 | 44100 | 43950 | 52202 |
| 342 | 20240604 | 134000 | 1189314819100 | 44000 | 44200 | 44300 | 43950 | 58647 |
| 343 | 20240604 | 133900 | 1186729327850 | 44200 | 44300 | 44350 | 44100 | 54274 |
| 344 | 20240604 | 133800 | 1184331222550 | 44300 | 44400 | 44400 | 44300 | 28042 |
| 345 | 20240604 | 133700 | 1183087856450 | 44300 | 44200 | 44500 | 44150 | 59331 |
| 346 | 20240604 | 133600 | 1180456912850 | 44200 | 44700 | 44800 | 44150 | 135743 |
| 347 | 20240604 | 133500 | 1174426596400 | 44700 | 44850 | 44900 | 44700 | 27294 |
| 348 | 20240604 | 133400 | 1173204360750 | 44850 | 44900 | 45050 | 44800 | 39028 |
| 349 | 20240604 | 133300 | 1171450003900 | 44950 | 44800 | 44950 | 44750 | 25471 |
| 350 | 20240604 | 133200 | 1170307978550 | 44750 | 44700 | 44900 | 44700 | 28858 |
| 351 | 20240604 | 133100 | 1169015728750 | 44700 | 44900 | 44950 | 44700 | 41029 |
| 352 | 20240604 | 133000 | 1167179660100 | 44900 | 44950 | 45000 | 44850 | 21614 |
| 353 | 20240604 | 132900 | 1166208830700 | 44900 | 44950 | 45000 | 44800 | 37122 |
| 354 | 20240604 | 132800 | 1164543169650 | 45000 | 45150 | 45150 | 44950 | 20049 |
| 355 | 20240604 | 132700 | 1163639811800 | 45100 | 45100 | 45200 | 45100 | 23686 |
| 356 | 20240604 | 132600 | 1162570667050 | 45100 | 45050 | 45150 | 44950 | 24468 |
| 357 | 20240604 | 132500 | 1161468158550 | 45050 | 45150 | 45200 | 45050 | 30610 |
| 358 | 20240604 | 132400 | 1160087169000 | 45150 | 44900 | 45150 | 44800 | 38596 |
| 359 | 20240604 | 132300 | 1158349921050 | 44900 | 44850 | 44950 | 44650 | 70558 |
| 360 | 20240604 | 132200 | 1155191197450 | 44900 | 45150 | 45150 | 44750 | 108634 |
| 361 | 20240604 | 132100 | 1150307906700 | 45100 | 45200 | 45250 | 45100 | 24513 |
| 362 | 20240604 | 132000 | 1149200544500 | 45200 | 45350 | 45350 | 45100 | 50628 |
| 363 | 20240604 | 131900 | 1146913103350 | 45300 | 45350 | 45450 | 45300 | 38087 |
| 364 | 20240604 | 131800 | 1145183636200 | 45400 | 45350 | 45450 | 45300 | 26413 |
| 365 | 20240604 | 131700 | 1143985466950 | 45400 | 45300 | 45400 | 45250 | 35785 |
| 366 | 20240604 | 131600 | 1142363733950 | 45300 | 45500 | 45500 | 45300 | 54270 |
| 367 | 20240604 | 131500 | 1139899067950 | 45500 | 45350 | 45500 | 45250 | 48698 |
| 368 | 20240604 | 131400 | 1137688173950 | 45200 | 45150 | 45450 | 45100 | 53096 |
| 369 | 20240604 | 131300 | 1135281099200 | 45150 | 45150 | 45250 | 45050 | 44348 |
| 370 | 20240604 | 131200 | 1133279654500 | 45200 | 45250 | 45350 | 45150 | 34708 |
| 371 | 20240604 | 131100 | 1131708807050 | 45200 | 45400 | 45450 | 45100 | 64295 |
| 372 | 20240604 | 131000 | 1128797020200 | 45400 | 45300 | 45550 | 45250 | 89645 |
| 373 | 20240604 | 130900 | 1124724705700 | 45300 | 45200 | 45350 | 45100 | 34738 |
| 374 | 20240604 | 130800 | 1123154112550 | 45150 | 45100 | 45300 | 45000 | 48167 |
| 375 | 20240604 | 130700 | 1120978337400 | 45150 | 45350 | 45400 | 44950 | 83929 |
| 376 | 20240604 | 130600 | 1117189578150 | 45400 | 45150 | 45500 | 45100 | 140933 |
| 377 | 20240604 | 130500 | 1110796508450 | 45150 | 45150 | 45350 | 45100 | 120178 |
| 378 | 20240604 | 130400 | 1105361522250 | 45150 | 44850 | 45200 | 44800 | 146481 |
| 379 | 20240604 | 130300 | 1098762252850 | 44850 | 44950 | 45000 | 44750 | 85397 |
| 380 | 20240604 | 130200 | 1094928263250 | 45000 | 44700 | 45000 | 44650 | 108535 |
| 381 | 20240604 | 130100 | 1090056252600 | 44700 | 44700 | 44700 | 44500 | 27140 |
| 382 | 20240604 | 130000 | 1088845571550 | 44650 | 44600 | 44850 | 44550 | 67501 |
| 383 | 20240604 | 125900 | 1085825716050 | 44550 | 44700 | 44750 | 44450 | 37970 |
| 384 | 20240604 | 125800 | 1084132725100 | 44700 | 44550 | 44800 | 44500 | 59701 |
| 385 | 20240604 | 125700 | 1081463452700 | 44550 | 44700 | 44850 | 44350 | 100455 |
| 386 | 20240604 | 125600 | 1076973433300 | 44700 | 44450 | 44700 | 44400 | 90147 |
| 387 | 20240604 | 125500 | 1072956345850 | 44450 | 44100 | 44450 | 44100 | 84972 |
| 388 | 20240604 | 125400 | 1069187927450 | 44100 | 44100 | 44150 | 44050 | 7304 |
| 389 | 20240604 | 125300 | 1068865796450 | 44100 | 44100 | 44150 | 44100 | 8866 |
| 390 | 20240604 | 125200 | 1068474740800 | 44100 | 44100 | 44150 | 44100 | 6388 |
| 391 | 20240604 | 125100 | 1068192971800 | 44100 | 44050 | 44150 | 44050 | 7610 |
| 392 | 20240604 | 125000 | 1067857337900 | 44050 | 44050 | 44100 | 44000 | 10054 |
| 393 | 20240604 | 124900 | 1067414411000 | 44050 | 44100 | 44150 | 44050 | 6470 |
| 394 | 20240604 | 124800 | 1067129095400 | 44100 | 44050 | 44150 | 44000 | 10086 |
| 395 | 20240604 | 124700 | 1066684590100 | 44050 | 44100 | 44150 | 44000 | 10931 |
| 396 | 20240604 | 124600 | 1066203017300 | 44150 | 44150 | 44200 | 44050 | 10538 |
| 397 | 20240604 | 124500 | 1065738079700 | 44100 | 44100 | 44150 | 44050 | 8185 |
| 398 | 20240604 | 124400 | 1065376934100 | 44050 | 44100 | 44100 | 44000 | 14742 |
| 399 | 20240604 | 124300 | 1064727444700 | 44050 | 44200 | 44250 | 44050 | 14125 |
| 400 | 20240604 | 124200 | 1064103687500 | 44250 | 44350 | 44350 | 44200 | 22019 |
| 401 | 20240604 | 124100 | 1063128435950 | 44300 | 44200 | 44350 | 44150 | 21353 |
| 402 | 20240604 | 124000 | 1062183405850 | 44200 | 44050 | 44200 | 44000 | 19896 |
| 403 | 20240604 | 123900 | 1061305069800 | 44000 | 44050 | 44100 | 44000 | 7388 |
| 404 | 20240604 | 123800 | 1060979755750 | 44050 | 44100 | 44100 | 44000 | 9068 |
| 405 | 20240604 | 123700 | 1060580233850 | 44100 | 44050 | 44150 | 44050 | 11631 |
| 406 | 20240604 | 123600 | 1060067329700 | 44100 | 43900 | 44100 | 43900 | 17433 |
| 407 | 20240604 | 123500 | 1059300101200 | 43900 | 43850 | 43950 | 43750 | 17528 |
| 408 | 20240604 | 123400 | 1058531292700 | 43900 | 43900 | 43950 | 43750 | 36765 |
| 409 | 20240604 | 123300 | 1056919939000 | 43900 | 44100 | 44100 | 43900 | 20380 |
| 410 | 20240604 | 123200 | 1056023371150 | 44100 | 44100 | 44150 | 44000 | 9747 |
| 411 | 20240604 | 123100 | 1055593643400 | 44100 | 44100 | 44150 | 44050 | 12791 |
| 412 | 20240604 | 123000 | 1055029612150 | 44150 | 44200 | 44200 | 44050 | 10709 |
| 413 | 20240604 | 122900 | 1054557093450 | 44150 | 44300 | 44350 | 44050 | 13573 |
| 414 | 20240604 | 122800 | 1053956668150 | 44350 | 44350 | 44400 | 44300 | 15268 |
| 415 | 20240604 | 122700 | 1053279343900 | 44400 | 44250 | 44400 | 44250 | 15523 |
| 416 | 20240604 | 122600 | 1052591223400 | 44300 | 44100 | 44300 | 44100 | 13288 |
| 417 | 20240604 | 122500 | 1052003896100 | 44100 | 44050 | 44150 | 43950 | 21928 |
| 418 | 20240604 | 122400 | 1051037948350 | 44050 | 44050 | 44150 | 44050 | 6413 |
| 419 | 20240604 | 122300 | 1050755282100 | 44100 | 43950 | 44200 | 43900 | 22439 |
| 420 | 20240604 | 122200 | 1049766936600 | 43950 | 43950 | 44100 | 43900 | 23975 |
| 421 | 20240604 | 122100 | 1048712471200 | 43950 | 44150 | 44250 | 43950 | 55319 |
| 422 | 20240604 | 122000 | 1046275347400 | 44150 | 44400 | 44400 | 44150 | 20871 |
| 423 | 20240604 | 121900 | 1045351873500 | 44400 | 44450 | 44500 | 44350 | 18735 |
| 424 | 20240604 | 121800 | 1044519984450 | 44400 | 44500 | 44500 | 44400 | 15945 |
| 425 | 20240604 | 121700 | 1043811142200 | 44450 | 44450 | 44500 | 44350 | 19733 |
| 426 | 20240604 | 121600 | 1042934648250 | 44450 | 44300 | 44500 | 44300 | 39725 |
| 427 | 20240604 | 121500 | 1041169051000 | 44350 | 44150 | 44350 | 44150 | 18275 |
| 428 | 20240604 | 121400 | 1040361087050 | 44150 | 44350 | 44400 | 44150 | 19295 |
| 429 | 20240604 | 121300 | 1039507125200 | 44350 | 44400 | 44450 | 44350 | 15637 |
| 430 | 20240604 | 121200 | 1038812948200 | 44450 | 44500 | 44500 | 44250 | 30015 |
| 431 | 20240604 | 121100 | 1037481338900 | 44450 | 44450 | 44500 | 44350 | 19868 |
| 432 | 20240604 | 121000 | 1036598703150 | 44450 | 44450 | 44650 | 44400 | 49662 |
| 433 | 20240604 | 120900 | 1034386248650 | 44500 | 44300 | 44500 | 44150 | 43490 |
| 434 | 20240604 | 120800 | 1032461055350 | 44250 | 44250 | 44550 | 44250 | 42931 |
| 435 | 20240604 | 120700 | 1030554751400 | 44250 | 44500 | 44700 | 44250 | 109521 |
| 436 | 20240604 | 120600 | 1025676289350 | 44500 | 44400 | 44500 | 44350 | 79638 |
| 437 | 20240604 | 120500 | 1022136825650 | 44400 | 44150 | 44400 | 44100 | 63060 |
| 438 | 20240604 | 120400 | 1019345319950 | 44150 | 44050 | 44150 | 44000 | 41384 |
| 439 | 20240604 | 120300 | 1017520687300 | 44050 | 43700 | 44100 | 43700 | 61195 |
| 440 | 20240604 | 120200 | 1014831118600 | 43700 | 43600 | 43750 | 43550 | 8220 |
| 441 | 20240604 | 120100 | 1014472225800 | 43600 | 43650 | 43700 | 43500 | 22372 |
| 442 | 20240604 | 120000 | 1013497254400 | 43650 | 43750 | 43800 | 43600 | 15374 |
| 443 | 20240604 | 115900 | 1012825824300 | 43800 | 43700 | 43850 | 43650 | 11513 |
| 444 | 20240604 | 115800 | 1012322543450 | 43700 | 43700 | 43800 | 43650 | 8583 |
| 445 | 20240604 | 115700 | 1011947475350 | 43750 | 43900 | 43950 | 43750 | 18144 |
| 446 | 20240604 | 115600 | 1011151876000 | 43950 | 43750 | 43950 | 43750 | 19860 |
| 447 | 20240604 | 115500 | 1010280355550 | 43800 | 43750 | 43800 | 43650 | 8218 |
| 448 | 20240604 | 115400 | 1009921036900 | 43700 | 43600 | 43800 | 43500 | 10810 |
| 449 | 20240604 | 115300 | 1009449637950 | 43500 | 43600 | 43650 | 43500 | 9930 |
| 450 | 20240604 | 115200 | 1009017135400 | 43600 | 43550 | 43650 | 43550 | 8338 |
| 451 | 20240604 | 115100 | 1008653754600 | 43550 | 43750 | 43800 | 43550 | 12449 |
| 452 | 20240604 | 115000 | 1008110567450 | 43750 | 43850 | 43900 | 43750 | 11980 |
| 453 | 20240604 | 114900 | 1007585673100 | 43900 | 43900 | 43950 | 43850 | 31305 |
| 454 | 20240604 | 114800 | 1006211452000 | 43900 | 43700 | 43900 | 43700 | 22256 |
| 455 | 20240604 | 114700 | 1005235985550 | 43700 | 43550 | 43750 | 43550 | 9213 |
| 456 | 20240604 | 114600 | 1004833825150 | 43550 | 43450 | 43650 | 43350 | 21281 |
| 457 | 20240604 | 114500 | 1003908864800 | 43450 | 43550 | 43600 | 43400 | 18295 |
| 458 | 20240604 | 114400 | 1003113252700 | 43600 | 43600 | 43650 | 43550 | 10780 |
| 459 | 20240604 | 114300 | 1002643314450 | 43650 | 43750 | 43850 | 43600 | 12881 |
| 460 | 20240604 | 114200 | 1002080492550 | 43750 | 43850 | 43850 | 43750 | 10599 |
| 461 | 20240604 | 114100 | 1001616207200 | 43850 | 43700 | 43900 | 43700 | 13106 |
| 462 | 20240604 | 114000 | 1001041714950 | 43750 | 43850 | 43900 | 43650 | 35008 |
| 463 | 20240604 | 113900 | 999509241300 | 43900 | 43900 | 43950 | 43850 | 19522 |
| 464 | 20240604 | 113800 | 998651970850 | 43900 | 43750 | 43900 | 43750 | 25827 |
| 465 | 20240604 | 113700 | 997520350350 | 43750 | 43750 | 43850 | 43700 | 32928 |
| 466 | 20240604 | 113600 | 996078918250 | 43750 | 43450 | 43800 | 43400 | 34975 |
| 467 | 20240604 | 113500 | 994554341500 | 43400 | 43250 | 43550 | 43200 | 27650 |
| 468 | 20240604 | 113400 | 993353894050 | 43300 | 43100 | 43300 | 43100 | 25891 |
| 469 | 20240604 | 113300 | 992235735400 | 43100 | 43350 | 43400 | 43050 | 62874 |
| 470 | 20240604 | 113200 | 989521988750 | 43400 | 43300 | 43400 | 43250 | 13585 |
| 471 | 20240604 | 113100 | 988933251450 | 43350 | 43300 | 43500 | 43250 | 22750 |
| 472 | 20240604 | 113000 | 987945953600 | 43250 | 43500 | 43500 | 43250 | 39727 |
| 473 | 20240604 | 112900 | 986224055800 | 43500 | 43650 | 43700 | 43500 | 16340 |
| 474 | 20240604 | 112800 | 985511669950 | 43650 | 43750 | 43800 | 43650 | 16279 |
| 475 | 20240604 | 112700 | 984800145500 | 43750 | 43550 | 43850 | 43500 | 29734 |
| 476 | 20240604 | 112600 | 983500247400 | 43500 | 43450 | 43550 | 43400 | 22814 |
| 477 | 20240604 | 112500 | 982508804200 | 43450 | 43550 | 43550 | 43400 | 27979 |
| 478 | 20240604 | 112400 | 981293189950 | 43550 | 43600 | 43650 | 43450 | 36499 |
| 479 | 20240604 | 112300 | 979704575400 | 43600 | 43700 | 43750 | 43600 | 18459 |
| 480 | 20240604 | 112200 | 978898509700 | 43700 | 43800 | 43850 | 43700 | 20654 |
| 481 | 20240604 | 112100 | 977994225100 | 43800 | 43650 | 43800 | 43550 | 40419 |
| 482 | 20240604 | 112000 | 976230054750 | 43650 | 43850 | 43900 | 43650 | 27073 |
| 483 | 20240604 | 111900 | 975045166800 | 43900 | 43950 | 44000 | 43800 | 24611 |
| 484 | 20240604 | 111800 | 973964954800 | 44000 | 43900 | 44000 | 43850 | 17671 |
| 485 | 20240604 | 111700 | 973188402400 | 43950 | 44050 | 44100 | 43850 | 24109 |
| 486 | 20240604 | 111600 | 972129336500 | 44100 | 43950 | 44150 | 43900 | 20786 |
| 487 | 20240604 | 111500 | 971214724700 | 43950 | 44100 | 44100 | 43700 | 56775 |
| 488 | 20240604 | 111400 | 968724290300 | 44100 | 44300 | 44300 | 44000 | 36048 |
| 489 | 20240604 | 111300 | 967133653250 | 44300 | 44400 | 44500 | 44250 | 44141 |
| 490 | 20240604 | 111200 | 965174221650 | 44400 | 44250 | 44500 | 44250 | 33850 |
| 491 | 20240604 | 111100 | 963672503200 | 44300 | 44350 | 44400 | 44250 | 28762 |
| 492 | 20240604 | 111000 | 962397415300 | 44350 | 44200 | 44400 | 44200 | 31566 |
| 493 | 20240604 | 110900 | 960998682850 | 44200 | 44100 | 44300 | 44050 | 31104 |
| 494 | 20240604 | 110800 | 959624585900 | 44100 | 43950 | 44100 | 43850 | 38372 |
| 495 | 20240604 | 110700 | 957937900550 | 43950 | 44150 | 44150 | 43950 | 27493 |
| 496 | 20240604 | 110600 | 956727268800 | 44150 | 44100 | 44200 | 43950 | 61382 |
| 497 | 20240604 | 110500 | 954022804900 | 44050 | 44300 | 44300 | 44050 | 41669 |
| 498 | 20240604 | 110400 | 952183163650 | 44300 | 44350 | 44450 | 44250 | 32589 |
| 499 | 20240604 | 110300 | 950737675150 | 44350 | 44300 | 44550 | 44200 | 49310 |
| 500 | 20240604 | 110200 | 948550532150 | 44250 | 44750 | 44750 | 44250 | 71840 |
| 501 | 20240604 | 110100 | 945354457750 | 44700 | 44850 | 44850 | 44500 | 84868 |
| 502 | 20240604 | 110000 | 941564597700 | 44800 | 44550 | 44850 | 44500 | 91526 |
| 503 | 20240604 | 105900 | 937471217200 | 44550 | 44100 | 44600 | 44100 | 97607 |
| 504 | 20240604 | 105800 | 933135145550 | 44100 | 44250 | 44350 | 44000 | 67917 |
| 505 | 20240604 | 105700 | 930133583350 | 44300 | 44300 | 44350 | 44150 | 92569 |
| 506 | 20240604 | 105600 | 926037012650 | 44250 | 43750 | 44300 | 43700 | 149539 |
| 507 | 20240604 | 105500 | 919456390300 | 43750 | 43400 | 43800 | 43400 | 33186 |
| 508 | 20240604 | 105400 | 918005776700 | 43450 | 43700 | 43750 | 43350 | 39063 |
| 509 | 20240604 | 105300 | 916303001600 | 43700 | 43800 | 43850 | 43650 | 59077 |
| 510 | 20240604 | 105200 | 913718725950 | 43800 | 43450 | 43800 | 43400 | 33779 |
| 511 | 20240604 | 105100 | 912244300400 | 43450 | 43450 | 43500 | 43200 | 34685 |
| 512 | 20240604 | 105000 | 910741757250 | 43400 | 43700 | 43750 | 43400 | 54693 |
| 513 | 20240604 | 104900 | 908357516000 | 43700 | 43550 | 43800 | 43500 | 60190 |
| 514 | 20240604 | 104800 | 905727189350 | 43550 | 43350 | 43550 | 43300 | 25491 |
| 515 | 20240604 | 104700 | 904619867100 | 43350 | 43500 | 43550 | 43200 | 52972 |
| 516 | 20240604 | 104600 | 902321757050 | 43500 | 43500 | 43700 | 43450 | 89311 |
| 517 | 20240604 | 104500 | 898430208550 | 43550 | 43350 | 43600 | 43150 | 94442 |
| 518 | 20240604 | 104400 | 894334538450 | 43300 | 43250 | 43350 | 43050 | 60984 |
| 519 | 20240604 | 104300 | 891698905750 | 43300 | 42950 | 43300 | 42950 | 83850 |
| 520 | 20240604 | 104200 | 888080122300 | 42950 | 42750 | 43100 | 42750 | 82091 |
| 521 | 20240604 | 104100 | 884553075200 | 42750 | 42950 | 43100 | 42700 | 53451 |
| 522 | 20240604 | 104000 | 882258849350 | 42900 | 42450 | 43050 | 42300 | 122426 |
| 523 | 20240604 | 103900 | 877024573850 | 42400 | 42700 | 42700 | 42200 | 100686 |
| 524 | 20240604 | 103800 | 872751376250 | 42650 | 42800 | 42800 | 42300 | 115230 |
| 525 | 20240604 | 103700 | 867850389500 | 42750 | 42750 | 42950 | 42650 | 72522 |
| 526 | 20240604 | 103600 | 864744898450 | 42800 | 43150 | 43250 | 42700 | 91337 |
| 527 | 20240604 | 103500 | 860814193150 | 43150 | 43100 | 43250 | 43000 | 137752 |
| 528 | 20240604 | 103400 | 854867431100 | 43050 | 42800 | 43150 | 42300 | 232757 |
| 529 | 20240604 | 103300 | 844894204400 | 42750 | 43200 | 43200 | 42650 | 223244 |
| 530 | 20240604 | 103200 | 835305093750 | 43150 | 43750 | 43800 | 43150 | 157774 |
| 531 | 20240604 | 103100 | 828459377900 | 43750 | 43600 | 44050 | 43600 | 59377 |
| 532 | 20240604 | 103000 | 825855872250 | 43600 | 43900 | 44150 | 43600 | 72885 |
| 533 | 20240604 | 102900 | 822660280650 | 43950 | 44300 | 44300 | 43800 | 86523 |
| 534 | 20240604 | 102800 | 818846380300 | 44300 | 43900 | 44400 | 43850 | 124254 |
| 535 | 20240604 | 102700 | 813364411750 | 43850 | 44100 | 44100 | 43600 | 170780 |
| 536 | 20240604 | 102600 | 805875188150 | 44050 | 44850 | 44850 | 43900 | 234100 |
| 537 | 20240604 | 102500 | 795525550300 | 44800 | 44900 | 44950 | 44700 | 78348 |
| 538 | 20240604 | 102400 | 792017191100 | 44900 | 45150 | 45250 | 44800 | 44213 |
| 539 | 20240604 | 102300 | 790026037050 | 45200 | 45100 | 45200 | 44900 | 77836 |
| 540 | 20240604 | 102200 | 786522537950 | 45100 | 45200 | 45250 | 45050 | 40693 |
| 541 | 20240604 | 102100 | 784685233100 | 45200 | 45450 | 45500 | 45150 | 26608 |
| 542 | 20240604 | 102000 | 783478106600 | 45550 | 45500 | 45600 | 45400 | 19375 |
| 543 | 20240604 | 101900 | 782596721000 | 45450 | 45650 | 45750 | 45350 | 38959 |
| 544 | 20240604 | 101800 | 780821677950 | 45600 | 45650 | 45800 | 45600 | 43460 |
| 545 | 20240604 | 101700 | 778835424100 | 45700 | 45400 | 45700 | 45350 | 73716 |
| 546 | 20240604 | 101600 | 775480813200 | 45450 | 45050 | 45450 | 45000 | 59371 |
| 547 | 20240604 | 101500 | 772798448150 | 45050 | 45300 | 45350 | 45000 | 47021 |
| 548 | 20240604 | 101400 | 770675135600 | 45300 | 45500 | 45550 | 45300 | 38724 |
| 549 | 20240604 | 101300 | 768917078250 | 45500 | 45350 | 45550 | 45300 | 53015 |
| 550 | 20240604 | 101200 | 766509202300 | 45400 | 45250 | 45450 | 45200 | 77806 |
| 551 | 20240604 | 101100 | 762979866400 | 45250 | 45300 | 45350 | 44700 | 155849 |
| 552 | 20240604 | 101000 | 755958805650 | 45350 | 45100 | 45500 | 45000 | 155632 |
| 553 | 20240604 | 100900 | 748928460900 | 45100 | 45750 | 45750 | 45100 | 172577 |
| 554 | 20240604 | 100800 | 741088550750 | 45750 | 46050 | 46050 | 45650 | 74288 |
| 555 | 20240604 | 100700 | 737685570350 | 46050 | 46050 | 46100 | 45900 | 58091 |
| 556 | 20240604 | 100600 | 735013358600 | 46050 | 46100 | 46200 | 46050 | 20768 |
| 557 | 20240604 | 100500 | 734056136100 | 46100 | 45900 | 46250 | 45900 | 35566 |
| 558 | 20240604 | 100400 | 732416254850 | 45900 | 46150 | 46250 | 45850 | 54051 |
| 559 | 20240604 | 100300 | 729929233550 | 46200 | 46200 | 46250 | 46000 | 86688 |
| 560 | 20240604 | 100200 | 725936195100 | 46200 | 46450 | 46500 | 46150 | 48008 |
| 561 | 20240604 | 100100 | 723713358600 | 46450 | 46400 | 46500 | 46300 | 39957 |
| 562 | 20240604 | 100000 | 721857881750 | 46400 | 46300 | 46500 | 46200 | 42549 |
| 563 | 20240604 | 095900 | 719887538800 | 46300 | 46400 | 46600 | 46300 | 65767 |
| 564 | 20240604 | 095800 | 716830540850 | 46400 | 46700 | 46750 | 46200 | 77627 |
| 565 | 20240604 | 095700 | 713222798400 | 46750 | 46750 | 46800 | 46500 | 114212 |
| 566 | 20240604 | 095600 | 707891601500 | 46800 | 46050 | 46900 | 46000 | 221847 |
| 567 | 20240604 | 095500 | 697570260750 | 46100 | 45750 | 46100 | 45750 | 50758 |
| 568 | 20240604 | 095400 | 695238744800 | 45750 | 45650 | 46000 | 45500 | 108868 |
| 569 | 20240604 | 095300 | 690258039750 | 45650 | 46050 | 46150 | 45650 | 96387 |
| 570 | 20240604 | 095200 | 685833371750 | 46050 | 46400 | 46500 | 46000 | 93672 |
| 571 | 20240604 | 095100 | 681504691650 | 46450 | 46400 | 46600 | 46350 | 76788 |
| 572 | 20240604 | 095000 | 677935778500 | 46400 | 46600 | 46700 | 46350 | 79825 |
| 573 | 20240604 | 094900 | 674219185050 | 46600 | 46300 | 46600 | 46200 | 91925 |
| 574 | 20240604 | 094800 | 669953487450 | 46300 | 45950 | 46400 | 45950 | 50404 |
| 575 | 20240604 | 094700 | 667621984200 | 45950 | 46200 | 46450 | 45850 | 80647 |
| 576 | 20240604 | 094600 | 663904871450 | 46150 | 46300 | 46650 | 46100 | 146219 |
| 577 | 20240604 | 094500 | 657112690450 | 46350 | 46100 | 46400 | 46100 | 78563 |
| 578 | 20240604 | 094400 | 653474635600 | 46150 | 46300 | 46600 | 46000 | 150518 |
| 579 | 20240604 | 094300 | 646509610250 | 46300 | 46400 | 46500 | 46100 | 136733 |
| 580 | 20240604 | 094200 | 640176029250 | 46450 | 45400 | 46450 | 45400 | 182138 |
| 581 | 20240604 | 094100 | 631796569650 | 45450 | 45750 | 45800 | 45400 | 76718 |
| 582 | 20240604 | 094000 | 628299864300 | 45750 | 45900 | 45950 | 45700 | 58668 |
| 583 | 20240604 | 093900 | 625610649800 | 45950 | 45700 | 46000 | 45650 | 68179 |
| 584 | 20240604 | 093800 | 622484160400 | 45700 | 45550 | 45950 | 45400 | 55807 |
| 585 | 20240604 | 093700 | 619930969950 | 45450 | 45850 | 46050 | 45100 | 98588 |
| 586 | 20240604 | 093600 | 615432568900 | 45850 | 45900 | 46300 | 45850 | 143534 |
| 587 | 20240604 | 093500 | 608815140050 | 45900 | 45450 | 45950 | 45400 | 93684 |
| 588 | 20240604 | 093400 | 604527335650 | 45400 | 45400 | 45700 | 45350 | 93982 |
| 589 | 20240604 | 093300 | 600247557800 | 45400 | 45750 | 46000 | 45100 | 153528 |
| 590 | 20240604 | 093200 | 593281191450 | 46000 | 46350 | 46400 | 45600 | 211951 |
| 591 | 20240604 | 093100 | 583519978150 | 46350 | 45900 | 46400 | 45650 | 266264 |
| 592 | 20240604 | 093000 | 571257071650 | 45900 | 45450 | 45950 | 45200 | 292059 |
| 593 | 20240604 | 092900 | 557934099500 | 45450 | 45700 | 45750 | 44600 | 437842 |
| 594 | 20240604 | 092800 | 538209507250 | 45700 | 45800 | 45850 | 45200 | 363807 |
| 595 | 20240604 | 092700 | 521630687950 | 45800 | 47350 | 47450 | 45650 | 469945 |
| 596 | 20240604 | 092600 | 499841911800 | 47400 | 47250 | 47900 | 47150 | 247838 |
| 597 | 20240604 | 092500 | 488054559200 | 47250 | 48150 | 48200 | 47250 | 190155 |
| 598 | 20240604 | 092400 | 478964224900 | 48150 | 48050 | 48500 | 48050 | 92429 |
| 599 | 20240604 | 092300 | 474497063300 | 48050 | 48650 | 48700 | 48000 | 153276 |
| 600 | 20240604 | 092200 | 467084636000 | 48650 | 48300 | 48700 | 48250 | 172415 |
| 601 | 20240604 | 092100 | 458731310000 | 48300 | 48000 | 48400 | 47750 | 244493 |
| 602 | 20240604 | 092000 | 446974178700 | 48000 | 48350 | 48600 | 47950 | 188801 |
| 603 | 20240604 | 091900 | 437848523200 | 48250 | 48800 | 48850 | 48000 | 256165 |
| 604 | 20240604 | 091800 | 425438265850 | 48850 | 48550 | 49000 | 48450 | 228071 |
| 605 | 20240604 | 091700 | 414316359850 | 48550 | 48950 | 49100 | 47800 | 388061 |
| 606 | 20240604 | 091600 | 395502840200 | 48950 | 48500 | 49350 | 48450 | 465986 |
| 607 | 20240604 | 091500 | 372693174650 | 48550 | 47750 | 48550 | 47650 | 433954 |
| 608 | 20240604 | 091400 | 351859970050 | 47700 | 46300 | 47850 | 46300 | 591489 |
| 609 | 20240604 | 091300 | 324052270950 | 46350 | 46150 | 46550 | 45950 | 306436 |
| 610 | 20240604 | 091200 | 309878116750 | 46150 | 45550 | 46150 | 45450 | 313903 |
| 611 | 20240604 | 091100 | 295481797400 | 45500 | 46100 | 46500 | 45450 | 557546 |
| 612 | 20240604 | 091000 | 269811830300 | 46050 | 45400 | 46200 | 45300 | 859563 |
| 613 | 20240604 | 090900 | 230419427600 | 45400 | 45000 | 45400 | 45000 | 365867 |
| 614 | 20240604 | 090800 | 213947421600 | 44850 | 44850 | 44850 | 44850 | 0 |
| 615 | 20240604 | 090700 | 213947421600 | 44850 | 44550 | 44850 | 44500 | 234111 |
| 616 | 20240604 | 090600 | 203472662350 | 44550 | 44200 | 44850 | 44100 | 700112 |
| 617 | 20240604 | 090500 | 172344803900 | 44200 | 42950 | 44300 | 42900 | 823546 |
| 618 | 20240604 | 090400 | 136346719400 | 43000 | 42200 | 43000 | 42000 | 547784 |
| 619 | 20240604 | 090300 | 113120739300 | 42200 | 41950 | 42250 | 41700 | 348235 |
| 620 | 20240604 | 090200 | 98484054400 | 41900 | 42200 | 42300 | 41350 | 372241 |
| 621 | 20240604 | 090100 | 82924008550 | 42150 | 41850 | 42350 | 41600 | 596179 |
| 622 | 20240604 | 090000 | 57854271350 | 41850 | 40800 | 42400 | 40800 | 1397911 |