30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240604 | 190400 | 4281255400 | 4375 | 4375 | 4375 | 4375 | 40438 |
| 3 | 20240604 | 190300 | 4281255400 | 4375 | 4375 | 4375 | 4375 | 0 |
| 4 | 20240604 | 190200 | 4281255400 | 4375 | 4375 | 4375 | 4375 | 0 |
| 5 | 20240604 | 190100 | 4281255400 | 4375 | 4375 | 4375 | 4375 | 0 |
| 6 | 20240604 | 190000 | 4281255400 | 4375 | 4375 | 4375 | 4375 | 0 |
| 7 | 20240604 | 185900 | 4281255400 | 4375 | 4375 | 4375 | 4375 | 0 |
| 8 | 20240604 | 185800 | 4281255400 | 4375 | 4375 | 4375 | 4375 | 0 |
| 9 | 20240604 | 185700 | 4281255400 | 4375 | 4375 | 4375 | 4375 | 0 |
| 10 | 20240604 | 185600 | 4281255400 | 4375 | 4375 | 4375 | 4375 | 0 |
| 11 | 20240604 | 185500 | 4281255400 | 4375 | 4375 | 4375 | 4375 | 0 |
| 12 | 20240604 | 185400 | 4281255400 | 4375 | 4375 | 4375 | 4375 | 0 |
| 13 | 20240604 | 185300 | 4281255400 | 4375 | 4375 | 4375 | 4375 | 0 |
| 14 | 20240604 | 185200 | 4281255400 | 4375 | 4375 | 4375 | 4375 | 0 |
| 15 | 20240604 | 185100 | 4281255400 | 4375 | 4375 | 4375 | 4375 | 0 |
| 16 | 20240604 | 185000 | 4281255400 | 4375 | 4375 | 4375 | 4375 | 0 |
| 17 | 20240604 | 184900 | 4281255400 | 4375 | 4375 | 4375 | 4375 | 0 |
| 18 | 20240604 | 184800 | 4281255400 | 4375 | 4375 | 4375 | 4375 | 0 |
| 19 | 20240604 | 184700 | 4281255400 | 4375 | 4375 | 4375 | 4375 | 0 |
| 20 | 20240604 | 184600 | 4281255400 | 4375 | 4375 | 4375 | 4375 | 0 |
| 21 | 20240604 | 184500 | 4281255400 | 4375 | 4375 | 4375 | 4375 | 0 |
| 22 | 20240604 | 184400 | 4281255400 | 4375 | 4375 | 4375 | 4375 | 0 |
| 23 | 20240604 | 184300 | 4281255400 | 4375 | 4375 | 4375 | 4375 | 0 |
| 24 | 20240604 | 184200 | 4281255400 | 4375 | 4375 | 4375 | 4375 | 0 |
| 25 | 20240604 | 184100 | 4281255400 | 4375 | 4375 | 4375 | 4375 | 0 |
| 26 | 20240604 | 184000 | 4281255400 | 4375 | 4375 | 4375 | 4375 | 0 |
| 27 | 20240604 | 183900 | 4281255400 | 4375 | 4375 | 4375 | 4375 | 0 |
| 28 | 20240604 | 183800 | 4281255400 | 4375 | 4375 | 4375 | 4375 | 0 |
| 29 | 20240604 | 183700 | 4281255400 | 4375 | 4375 | 4375 | 4375 | 0 |
| 30 | 20240604 | 183600 | 4281255400 | 4375 | 4375 | 4375 | 4375 | 0 |
| 31 | 20240604 | 183500 | 4281255400 | 4375 | 4375 | 4375 | 4375 | 0 |
| 32 | 20240604 | 183400 | 4281255400 | 4375 | 4375 | 4375 | 4375 | 40438 |
| 33 | 20240604 | 183300 | 4281255400 | 4375 | 4375 | 4375 | 4375 | 0 |
| 34 | 20240604 | 183200 | 4281255400 | 4375 | 4375 | 4375 | 4375 | 0 |
| 35 | 20240604 | 183100 | 4281255400 | 4375 | 4375 | 4375 | 4375 | 0 |
| 36 | 20240604 | 183000 | 4281255400 | 4375 | 4375 | 4375 | 4375 | 0 |
| 37 | 20240604 | 182900 | 4281255400 | 4375 | 4375 | 4375 | 4375 | 0 |
| 38 | 20240604 | 182800 | 4281255400 | 4375 | 4375 | 4375 | 4375 | 0 |
| 39 | 20240604 | 182700 | 4281255400 | 4375 | 4375 | 4375 | 4375 | 0 |
| 40 | 20240604 | 182600 | 4281255400 | 4375 | 4375 | 4375 | 4375 | 0 |
| 41 | 20240604 | 182500 | 4281255400 | 4375 | 4375 | 4375 | 4375 | 0 |
| 42 | 20240604 | 182400 | 4281255400 | 4375 | 4375 | 4375 | 4375 | 0 |
| 43 | 20240604 | 182300 | 4281255400 | 4375 | 4375 | 4375 | 4375 | 0 |
| 44 | 20240604 | 182200 | 4281255400 | 4375 | 4375 | 4375 | 4375 | 0 |
| 45 | 20240604 | 182100 | 4281255400 | 4375 | 4375 | 4375 | 4375 | 0 |
| 46 | 20240604 | 182000 | 4281255400 | 4375 | 4375 | 4375 | 4375 | 0 |
| 47 | 20240604 | 181900 | 4281255400 | 4375 | 4375 | 4375 | 4375 | 0 |
| 48 | 20240604 | 181800 | 4281255400 | 4375 | 4375 | 4375 | 4375 | 0 |
| 49 | 20240604 | 181700 | 4281255400 | 4375 | 4375 | 4375 | 4375 | 0 |
| 50 | 20240604 | 181600 | 4281255400 | 4375 | 4375 | 4375 | 4375 | 0 |
| 51 | 20240604 | 181500 | 4281255400 | 4375 | 4375 | 4375 | 4375 | 0 |
| 52 | 20240604 | 181400 | 4281255400 | 4375 | 4375 | 4375 | 4375 | 0 |
| 53 | 20240604 | 181300 | 4281255400 | 4375 | 4375 | 4375 | 4375 | 0 |
| 54 | 20240604 | 181200 | 4281255400 | 4375 | 4375 | 4375 | 4375 | 0 |
| 55 | 20240604 | 181100 | 4281255400 | 4375 | 4375 | 4375 | 4375 | 0 |
| 56 | 20240604 | 181000 | 4281255400 | 4375 | 4375 | 4375 | 4375 | 0 |
| 57 | 20240604 | 180900 | 4281255400 | 4375 | 4375 | 4375 | 4375 | 0 |
| 58 | 20240604 | 180800 | 4281255400 | 4375 | 4375 | 4375 | 4375 | 0 |
| 59 | 20240604 | 180700 | 4281255400 | 4375 | 4375 | 4375 | 4375 | 0 |
| 60 | 20240604 | 180600 | 4281255400 | 4375 | 4375 | 4375 | 4375 | 0 |
| 61 | 20240604 | 180500 | 4281255400 | 4375 | 4375 | 4375 | 4375 | 0 |
| 62 | 20240604 | 180400 | 4281255400 | 4375 | 4375 | 4375 | 4375 | 40438 |
| 63 | 20240604 | 180300 | 4281255400 | 4375 | 4375 | 4375 | 4375 | 0 |
| 64 | 20240604 | 180200 | 4281255400 | 4375 | 4375 | 4375 | 4375 | 0 |
| 65 | 20240604 | 180100 | 4281255400 | 4375 | 4375 | 4375 | 4375 | 0 |
| 66 | 20240604 | 180000 | 4281255400 | 4375 | 4375 | 4375 | 4375 | 0 |
| 67 | 20240604 | 175900 | 4281255400 | 4375 | 4375 | 4375 | 4375 | 0 |
| 68 | 20240604 | 175800 | 4281255400 | 4375 | 4375 | 4375 | 4375 | 0 |
| 69 | 20240604 | 175700 | 4281255400 | 4375 | 4375 | 4375 | 4375 | 0 |
| 70 | 20240604 | 175600 | 4281255400 | 4375 | 4375 | 4375 | 4375 | 0 |
| 71 | 20240604 | 175500 | 4281255400 | 4375 | 4375 | 4375 | 4375 | 0 |
| 72 | 20240604 | 175400 | 4281255400 | 4375 | 4375 | 4375 | 4375 | 0 |
| 73 | 20240604 | 175300 | 4281255400 | 4375 | 4375 | 4375 | 4375 | 0 |
| 74 | 20240604 | 175200 | 4281255400 | 4375 | 4375 | 4375 | 4375 | 0 |
| 75 | 20240604 | 175100 | 4281255400 | 4375 | 4375 | 4375 | 4375 | 0 |
| 76 | 20240604 | 175000 | 4281255400 | 4375 | 4375 | 4375 | 4375 | 0 |
| 77 | 20240604 | 174900 | 4281255400 | 4375 | 4375 | 4375 | 4375 | 0 |
| 78 | 20240604 | 174800 | 4281255400 | 4375 | 4375 | 4375 | 4375 | 0 |
| 79 | 20240604 | 174700 | 4281255400 | 4375 | 4375 | 4375 | 4375 | 0 |
| 80 | 20240604 | 174600 | 4281255400 | 4375 | 4375 | 4375 | 4375 | 0 |
| 81 | 20240604 | 174500 | 4281255400 | 4375 | 4375 | 4375 | 4375 | 0 |
| 82 | 20240604 | 174400 | 4281255400 | 4375 | 4375 | 4375 | 4375 | 0 |
| 83 | 20240604 | 174300 | 4281255400 | 4375 | 4375 | 4375 | 4375 | 0 |
| 84 | 20240604 | 174200 | 4281255400 | 4375 | 4375 | 4375 | 4375 | 0 |
| 85 | 20240604 | 174100 | 4281255400 | 4375 | 4375 | 4375 | 4375 | 0 |
| 86 | 20240604 | 174000 | 4281255400 | 4375 | 4375 | 4375 | 4375 | 0 |
| 87 | 20240604 | 173900 | 4281255400 | 4375 | 4375 | 4375 | 4375 | 0 |
| 88 | 20240604 | 173800 | 4281255400 | 4375 | 4375 | 4375 | 4375 | 0 |
| 89 | 20240604 | 173700 | 4281255400 | 4375 | 4375 | 4375 | 4375 | 0 |
| 90 | 20240604 | 173600 | 4281255400 | 4375 | 4375 | 4375 | 4375 | 0 |
| 91 | 20240604 | 173500 | 4281255400 | 4375 | 4375 | 4375 | 4375 | 0 |
| 92 | 20240604 | 173400 | 4281255400 | 4375 | 4375 | 4375 | 4375 | 40438 |
| 93 | 20240604 | 173300 | 4281255400 | 4375 | 4375 | 4375 | 4375 | 0 |
| 94 | 20240604 | 173200 | 4281255400 | 4375 | 4375 | 4375 | 4375 | 0 |
| 95 | 20240604 | 173100 | 4281255400 | 4375 | 4375 | 4375 | 4375 | 0 |
| 96 | 20240604 | 173000 | 4281255400 | 4375 | 4375 | 4375 | 4375 | 0 |
| 97 | 20240604 | 172900 | 4281255400 | 4375 | 4375 | 4375 | 4375 | 0 |
| 98 | 20240604 | 172800 | 4281255400 | 4375 | 4375 | 4375 | 4375 | 0 |
| 99 | 20240604 | 172700 | 4281255400 | 4375 | 4375 | 4375 | 4375 | 0 |
| 100 | 20240604 | 172600 | 4281255400 | 4375 | 4375 | 4375 | 4375 | 0 |
| 101 | 20240604 | 172500 | 4281255400 | 4375 | 4375 | 4375 | 4375 | 0 |
| 102 | 20240604 | 172400 | 4281255400 | 4375 | 4375 | 4375 | 4375 | 0 |
| 103 | 20240604 | 172300 | 4281255400 | 4375 | 4375 | 4375 | 4375 | 0 |
| 104 | 20240604 | 172200 | 4281255400 | 4375 | 4375 | 4375 | 4375 | 0 |
| 105 | 20240604 | 172100 | 4281255400 | 4375 | 4375 | 4375 | 4375 | 0 |
| 106 | 20240604 | 172000 | 4281255400 | 4375 | 4375 | 4375 | 4375 | 0 |
| 107 | 20240604 | 171900 | 4281255400 | 4375 | 4375 | 4375 | 4375 | 0 |
| 108 | 20240604 | 171800 | 4281255400 | 4375 | 4375 | 4375 | 4375 | 0 |
| 109 | 20240604 | 171700 | 4281255400 | 4375 | 4375 | 4375 | 4375 | 0 |
| 110 | 20240604 | 171600 | 4281255400 | 4375 | 4375 | 4375 | 4375 | 0 |
| 111 | 20240604 | 171500 | 4281255400 | 4375 | 4375 | 4375 | 4375 | 0 |
| 112 | 20240604 | 171400 | 4281255400 | 4375 | 4375 | 4375 | 4375 | 0 |
| 113 | 20240604 | 171300 | 4281255400 | 4375 | 4375 | 4375 | 4375 | 0 |
| 114 | 20240604 | 171200 | 4281255400 | 4375 | 4375 | 4375 | 4375 | 0 |
| 115 | 20240604 | 171100 | 4281255400 | 4375 | 4375 | 4375 | 4375 | 0 |
| 116 | 20240604 | 171000 | 4281255400 | 4375 | 4375 | 4375 | 4375 | 0 |
| 117 | 20240604 | 170900 | 4281255400 | 4375 | 4375 | 4375 | 4375 | 0 |
| 118 | 20240604 | 170800 | 4281255400 | 4375 | 4375 | 4375 | 4375 | 0 |
| 119 | 20240604 | 170700 | 4281255400 | 4375 | 4375 | 4375 | 4375 | 0 |
| 120 | 20240604 | 170600 | 4281255400 | 4375 | 4375 | 4375 | 4375 | 0 |
| 121 | 20240604 | 170500 | 4281255400 | 4375 | 4375 | 4375 | 4375 | 0 |
| 122 | 20240604 | 170400 | 4281255400 | 4375 | 4375 | 4375 | 4375 | 40438 |
| 123 | 20240604 | 170300 | 4281255400 | 4375 | 4375 | 4375 | 4375 | 0 |
| 124 | 20240604 | 170200 | 4281255400 | 4375 | 4375 | 4375 | 4375 | 0 |
| 125 | 20240604 | 170100 | 4281255400 | 4375 | 4375 | 4375 | 4375 | 0 |
| 126 | 20240604 | 170000 | 4281255400 | 4375 | 4375 | 4375 | 4375 | 0 |
| 127 | 20240604 | 165900 | 4281255400 | 4375 | 4375 | 4375 | 4375 | 0 |
| 128 | 20240604 | 165800 | 4281255400 | 4375 | 4375 | 4375 | 4375 | 0 |
| 129 | 20240604 | 165700 | 4281255400 | 4375 | 4375 | 4375 | 4375 | 0 |
| 130 | 20240604 | 165600 | 4281255400 | 4375 | 4375 | 4375 | 4375 | 0 |
| 131 | 20240604 | 165500 | 4281255400 | 4375 | 4375 | 4375 | 4375 | 0 |
| 132 | 20240604 | 165400 | 4281255400 | 4375 | 4375 | 4375 | 4375 | 0 |
| 133 | 20240604 | 165300 | 4281255400 | 4375 | 4375 | 4375 | 4375 | 0 |
| 134 | 20240604 | 165200 | 4281255400 | 4375 | 4375 | 4375 | 4375 | 0 |
| 135 | 20240604 | 165100 | 4281255400 | 4375 | 4375 | 4375 | 4375 | 0 |
| 136 | 20240604 | 165000 | 4281255400 | 4375 | 4375 | 4375 | 4375 | 0 |
| 137 | 20240604 | 164900 | 4281255400 | 4375 | 4375 | 4375 | 4375 | 0 |
| 138 | 20240604 | 164800 | 4281255400 | 4375 | 4375 | 4375 | 4375 | 0 |
| 139 | 20240604 | 164700 | 4281255400 | 4375 | 4375 | 4375 | 4375 | 0 |
| 140 | 20240604 | 164600 | 4281255400 | 4375 | 4375 | 4375 | 4375 | 0 |
| 141 | 20240604 | 164500 | 4281255400 | 4375 | 4375 | 4375 | 4375 | 0 |
| 142 | 20240604 | 164400 | 4281255400 | 4375 | 4375 | 4375 | 4375 | 0 |
| 143 | 20240604 | 164300 | 4281255400 | 4375 | 4375 | 4375 | 4375 | 0 |
| 144 | 20240604 | 164200 | 4281255400 | 4375 | 4375 | 4375 | 4375 | 0 |
| 145 | 20240604 | 164100 | 4281255400 | 4375 | 4375 | 4375 | 4375 | 0 |
| 146 | 20240604 | 164000 | 4281255400 | 4375 | 4375 | 4375 | 4375 | 0 |
| 147 | 20240604 | 163900 | 4281255400 | 4375 | 4375 | 4375 | 4375 | 0 |
| 148 | 20240604 | 163800 | 4281255400 | 4375 | 4375 | 4375 | 4375 | 0 |
| 149 | 20240604 | 163700 | 4281255400 | 4375 | 4375 | 4375 | 4375 | 0 |
| 150 | 20240604 | 163600 | 4281255400 | 4375 | 4375 | 4375 | 4375 | 0 |
| 151 | 20240604 | 163500 | 4281255400 | 4375 | 4375 | 4375 | 4375 | 0 |
| 152 | 20240604 | 163400 | 4281255400 | 4375 | 4375 | 4375 | 4375 | 40438 |
| 153 | 20240604 | 163300 | 4281255400 | 4375 | 4375 | 4375 | 4375 | 0 |
| 154 | 20240604 | 163200 | 4281255400 | 4375 | 4375 | 4375 | 4375 | 0 |
| 155 | 20240604 | 163100 | 4281255400 | 4375 | 4375 | 4375 | 4375 | 0 |
| 156 | 20240604 | 163000 | 4281255400 | 4375 | 4375 | 4375 | 4375 | 0 |
| 157 | 20240604 | 162900 | 4281255400 | 4375 | 4375 | 4375 | 4375 | 0 |
| 158 | 20240604 | 162800 | 4281255400 | 4375 | 4375 | 4375 | 4375 | 0 |
| 159 | 20240604 | 162700 | 4281255400 | 4375 | 4375 | 4375 | 4375 | 0 |
| 160 | 20240604 | 162600 | 4281255400 | 4375 | 4375 | 4375 | 4375 | 0 |
| 161 | 20240604 | 162500 | 4281255400 | 4375 | 4375 | 4375 | 4375 | 0 |
| 162 | 20240604 | 162400 | 4281255400 | 4375 | 4375 | 4375 | 4375 | 0 |
| 163 | 20240604 | 162300 | 4281255400 | 4375 | 4375 | 4375 | 4375 | 0 |
| 164 | 20240604 | 162200 | 4281255400 | 4375 | 4375 | 4375 | 4375 | 0 |
| 165 | 20240604 | 162100 | 4281255400 | 4375 | 4375 | 4375 | 4375 | 0 |
| 166 | 20240604 | 162000 | 4281255400 | 4375 | 4375 | 4375 | 4375 | 0 |
| 167 | 20240604 | 161900 | 4281255400 | 4375 | 4375 | 4375 | 4375 | 0 |
| 168 | 20240604 | 161800 | 4281255400 | 4375 | 4375 | 4375 | 4375 | 0 |
| 169 | 20240604 | 161700 | 4281255400 | 4375 | 4375 | 4375 | 4375 | 0 |
| 170 | 20240604 | 161600 | 4281255400 | 4375 | 4375 | 4375 | 4375 | 0 |
| 171 | 20240604 | 161500 | 4281255400 | 4375 | 4375 | 4375 | 4375 | 0 |
| 172 | 20240604 | 161400 | 4281255400 | 4375 | 4375 | 4375 | 4375 | 0 |
| 173 | 20240604 | 161300 | 4281255400 | 4375 | 4375 | 4375 | 4375 | 0 |
| 174 | 20240604 | 161200 | 4281255400 | 4375 | 4375 | 4375 | 4375 | 0 |
| 175 | 20240604 | 161100 | 4281255400 | 4375 | 4375 | 4375 | 4375 | 0 |
| 176 | 20240604 | 161000 | 4281255400 | 4375 | 4375 | 4375 | 4375 | 0 |
| 177 | 20240604 | 160900 | 4281255400 | 4375 | 4375 | 4375 | 4375 | 0 |
| 178 | 20240604 | 160800 | 4281255400 | 4375 | 4375 | 4375 | 4375 | 0 |
| 179 | 20240604 | 160700 | 4281255400 | 4375 | 4375 | 4375 | 4375 | 0 |
| 180 | 20240604 | 160600 | 4281255400 | 4375 | 4375 | 4375 | 4375 | 0 |
| 181 | 20240604 | 160500 | 4281255400 | 4375 | 4375 | 4375 | 4375 | 0 |
| 182 | 20240604 | 160400 | 4281255400 | 4375 | 4375 | 4375 | 4375 | 40438 |
| 183 | 20240604 | 160300 | 4281255400 | 4375 | 4375 | 4375 | 4375 | 0 |
| 184 | 20240604 | 160200 | 4281255400 | 4375 | 4375 | 4375 | 4375 | 0 |
| 185 | 20240604 | 160100 | 4281255400 | 4375 | 4375 | 4375 | 4375 | 0 |
| 186 | 20240604 | 160000 | 4281255400 | 4375 | 4375 | 4375 | 4375 | 0 |
| 187 | 20240604 | 155900 | 4281255400 | 4375 | 4375 | 4375 | 4375 | 0 |
| 188 | 20240604 | 155800 | 4281255400 | 4375 | 4375 | 4375 | 4375 | 0 |
| 189 | 20240604 | 155700 | 4281255400 | 4375 | 4375 | 4375 | 4375 | 0 |
| 190 | 20240604 | 155600 | 4281255400 | 4375 | 4375 | 4375 | 4375 | 0 |
| 191 | 20240604 | 155500 | 4281255400 | 4375 | 4375 | 4375 | 4375 | 0 |
| 192 | 20240604 | 155400 | 4281255400 | 4375 | 4375 | 4375 | 4375 | 0 |
| 193 | 20240604 | 155300 | 4281255400 | 4375 | 4375 | 4375 | 4375 | 0 |
| 194 | 20240604 | 155200 | 4281255400 | 4375 | 4375 | 4375 | 4375 | 0 |
| 195 | 20240604 | 155100 | 4281255400 | 4375 | 4375 | 4375 | 4375 | 0 |
| 196 | 20240604 | 155000 | 4281255400 | 4375 | 4375 | 4375 | 4375 | 0 |
| 197 | 20240604 | 154900 | 4281255400 | 4375 | 4375 | 4375 | 4375 | 0 |
| 198 | 20240604 | 154800 | 4281255400 | 4375 | 4375 | 4375 | 4375 | 0 |
| 199 | 20240604 | 154700 | 4281255400 | 4375 | 4375 | 4375 | 4375 | 0 |
| 200 | 20240604 | 154600 | 4281255400 | 4375 | 4375 | 4375 | 4375 | 0 |
| 201 | 20240604 | 154500 | 4281255400 | 4375 | 4375 | 4375 | 4375 | 0 |
| 202 | 20240604 | 154400 | 4281255400 | 4375 | 4375 | 4375 | 4375 | 0 |
| 203 | 20240604 | 154300 | 4281255400 | 4375 | 4375 | 4375 | 4375 | 0 |
| 204 | 20240604 | 154200 | 4281255400 | 4375 | 4375 | 4375 | 4375 | 0 |
| 205 | 20240604 | 154100 | 4281255400 | 4375 | 4375 | 4375 | 4375 | 0 |
| 206 | 20240604 | 154000 | 4281255400 | 4375 | 4375 | 4375 | 4375 | 0 |
| 207 | 20240604 | 153900 | 4281255400 | 4375 | 4375 | 4375 | 4375 | 0 |
| 208 | 20240604 | 153800 | 4281255400 | 4375 | 4375 | 4375 | 4375 | 0 |
| 209 | 20240604 | 153700 | 4281255400 | 4375 | 4375 | 4375 | 4375 | 0 |
| 210 | 20240604 | 153600 | 4281255400 | 4375 | 4375 | 4375 | 4375 | 0 |
| 211 | 20240604 | 153500 | 4281255400 | 4375 | 4375 | 4375 | 4375 | 0 |
| 212 | 20240604 | 153400 | 4281255400 | 4375 | 4375 | 4375 | 4375 | 40438 |
| 213 | 20240604 | 153300 | 4281255400 | 4375 | 4375 | 4375 | 4375 | 0 |
| 214 | 20240604 | 153200 | 4281255400 | 4375 | 4375 | 4375 | 4375 | 0 |
| 215 | 20240604 | 153100 | 4281255400 | 4375 | 4375 | 4375 | 4375 | 0 |
| 216 | 20240604 | 153000 | 4281255400 | 4375 | 4375 | 4375 | 4375 | 40438 |
| 217 | 20240604 | 152900 | 4104339150 | 4380 | 4380 | 4380 | 4380 | 0 |
| 218 | 20240604 | 152800 | 4104339150 | 4380 | 4380 | 4380 | 4380 | 0 |
| 219 | 20240604 | 152700 | 4104339150 | 4380 | 4380 | 4380 | 4380 | 0 |
| 220 | 20240604 | 152600 | 4104339150 | 4380 | 4380 | 4380 | 4380 | 0 |
| 221 | 20240604 | 152500 | 4104339150 | 4380 | 4380 | 4380 | 4380 | 0 |
| 222 | 20240604 | 152400 | 4104339150 | 4380 | 4380 | 4380 | 4380 | 0 |
| 223 | 20240604 | 152300 | 4104339150 | 4380 | 4380 | 4380 | 4380 | 0 |
| 224 | 20240604 | 152200 | 4104339150 | 4380 | 4380 | 4380 | 4380 | 0 |
| 225 | 20240604 | 152100 | 4104339150 | 4380 | 4380 | 4380 | 4380 | 0 |
| 226 | 20240604 | 152000 | 4104339150 | 4380 | 4380 | 4380 | 4380 | 0 |
| 227 | 20240604 | 151900 | 4104339150 | 4380 | 4375 | 4380 | 4365 | 9045 |
| 228 | 20240604 | 151800 | 4064776045 | 4370 | 4370 | 4380 | 4370 | 1495 |
| 229 | 20240604 | 151700 | 4058242865 | 4365 | 4370 | 4380 | 4350 | 10826 |
| 230 | 20240604 | 151600 | 4011054395 | 4380 | 4380 | 4385 | 4360 | 1993 |
| 231 | 20240604 | 151500 | 4002345620 | 4385 | 4380 | 4390 | 4370 | 4160 |
| 232 | 20240604 | 151400 | 3984111315 | 4385 | 4385 | 4385 | 4385 | 472 |
| 233 | 20240604 | 151300 | 3982041595 | 4385 | 4385 | 4390 | 4365 | 6099 |
| 234 | 20240604 | 151200 | 3955297800 | 4385 | 4400 | 4400 | 4365 | 4502 |
| 235 | 20240604 | 151100 | 3935573925 | 4400 | 4400 | 4400 | 4385 | 3611 |
| 236 | 20240604 | 151000 | 3919724615 | 4395 | 4390 | 4400 | 4385 | 1473 |
| 237 | 20240604 | 150900 | 3913256780 | 4390 | 4395 | 4395 | 4390 | 8 |
| 238 | 20240604 | 150800 | 3913221645 | 4390 | 4395 | 4395 | 4390 | 930 |
| 239 | 20240604 | 150700 | 3909138440 | 4395 | 4390 | 4395 | 4385 | 952 |
| 240 | 20240604 | 150600 | 3904961360 | 4385 | 4385 | 4390 | 4385 | 847 |
| 241 | 20240604 | 150500 | 3901244290 | 4385 | 4385 | 4390 | 4385 | 164 |
| 242 | 20240604 | 150400 | 3900524865 | 4390 | 4390 | 4390 | 4390 | 0 |
| 243 | 20240604 | 150300 | 3900524865 | 4390 | 4390 | 4395 | 4385 | 326 |
| 244 | 20240604 | 150200 | 3899093595 | 4395 | 4395 | 4395 | 4395 | 100 |
| 245 | 20240604 | 150100 | 3898654095 | 4395 | 4385 | 4400 | 4370 | 1433 |
| 246 | 20240604 | 150000 | 3892386115 | 4390 | 4390 | 4400 | 4390 | 242 |
| 247 | 20240604 | 145900 | 3891322650 | 4390 | 4395 | 4395 | 4360 | 1304 |
| 248 | 20240604 | 145800 | 3885625190 | 4395 | 4385 | 4395 | 4355 | 16852 |
| 249 | 20240604 | 145700 | 3811977330 | 4380 | 4410 | 4410 | 4380 | 15538 |
| 250 | 20240604 | 145600 | 3743869670 | 4400 | 4405 | 4405 | 4400 | 1127 |
| 251 | 20240604 | 145500 | 3738910845 | 4395 | 4410 | 4415 | 4395 | 370 |
| 252 | 20240604 | 145400 | 3737281325 | 4410 | 4410 | 4410 | 4410 | 35 |
| 253 | 20240604 | 145300 | 3737126975 | 4415 | 4415 | 4415 | 4415 | 20 |
| 254 | 20240604 | 145200 | 3737038675 | 4415 | 4410 | 4415 | 4410 | 166 |
| 255 | 20240604 | 145100 | 3736306585 | 4390 | 4405 | 4410 | 4390 | 1058 |
| 256 | 20240604 | 145000 | 3731656325 | 4405 | 4400 | 4405 | 4400 | 363 |
| 257 | 20240604 | 144900 | 3730057375 | 4400 | 4400 | 4400 | 4400 | 89 |
| 258 | 20240604 | 144800 | 3729665775 | 4410 | 4410 | 4410 | 4410 | 6 |
| 259 | 20240604 | 144700 | 3729639315 | 4410 | 4395 | 4410 | 4385 | 1050 |
| 260 | 20240604 | 144600 | 3725021000 | 4395 | 4395 | 4400 | 4395 | 1362 |
| 261 | 20240604 | 144500 | 3719032515 | 4395 | 4400 | 4400 | 4390 | 48 |
| 262 | 20240604 | 144400 | 3718821550 | 4410 | 4395 | 4410 | 4395 | 1636 |
| 263 | 20240604 | 144300 | 3711619295 | 4395 | 4400 | 4400 | 4390 | 1233 |
| 264 | 20240604 | 144200 | 3706206215 | 4400 | 4395 | 4400 | 4375 | 4146 |
| 265 | 20240604 | 144100 | 3688034445 | 4395 | 4390 | 4395 | 4385 | 831 |
| 266 | 20240604 | 144000 | 3684385790 | 4390 | 4405 | 4405 | 4385 | 10844 |
| 267 | 20240604 | 143900 | 3636751180 | 4405 | 4405 | 4405 | 4405 | 56 |
| 268 | 20240604 | 143800 | 3636504500 | 4400 | 4400 | 4405 | 4400 | 549 |
| 269 | 20240604 | 143700 | 3634088885 | 4400 | 4400 | 4400 | 4400 | 0 |
| 270 | 20240604 | 143600 | 3634088885 | 4400 | 4405 | 4405 | 4400 | 2425 |
| 271 | 20240604 | 143500 | 3623418260 | 4400 | 4405 | 4405 | 4400 | 468 |
| 272 | 20240604 | 143400 | 3621357820 | 4400 | 4400 | 4400 | 4400 | 2610 |
| 273 | 20240604 | 143300 | 3609873820 | 4400 | 4405 | 4405 | 4400 | 1330 |
| 274 | 20240604 | 143200 | 3604021780 | 4405 | 4405 | 4410 | 4405 | 970 |
| 275 | 20240604 | 143100 | 3599748925 | 4400 | 4405 | 4405 | 4400 | 918 |
| 276 | 20240604 | 143000 | 3595705140 | 4400 | 4405 | 4405 | 4400 | 65 |
| 277 | 20240604 | 142900 | 3595418820 | 4405 | 4400 | 4405 | 4400 | 316 |
| 278 | 20240604 | 142800 | 3594027570 | 4400 | 4405 | 4405 | 4400 | 4455 |
| 279 | 20240604 | 142700 | 3574416495 | 4405 | 4410 | 4410 | 4405 | 935 |
| 280 | 20240604 | 142600 | 3570297615 | 4410 | 4410 | 4410 | 4410 | 461 |
| 281 | 20240604 | 142500 | 3568264605 | 4410 | 4410 | 4410 | 4410 | 31 |
| 282 | 20240604 | 142400 | 3568127895 | 4410 | 4410 | 4410 | 4405 | 58 |
| 283 | 20240604 | 142300 | 3567872140 | 4410 | 4405 | 4410 | 4405 | 549 |
| 284 | 20240604 | 142200 | 3565453550 | 4400 | 4400 | 4400 | 4400 | 350 |
| 285 | 20240604 | 142100 | 3563913550 | 4405 | 4410 | 4410 | 4405 | 519 |
| 286 | 20240604 | 142000 | 3561627335 | 4410 | 4410 | 4410 | 4405 | 2930 |
| 287 | 20240604 | 141900 | 3548715535 | 4405 | 4410 | 4410 | 4405 | 1003 |
| 288 | 20240604 | 141800 | 3544297305 | 4400 | 4410 | 4410 | 4400 | 7885 |
| 289 | 20240604 | 141700 | 3509587715 | 4415 | 4420 | 4420 | 4415 | 41 |
| 290 | 20240604 | 141600 | 3509406650 | 4410 | 4415 | 4415 | 4410 | 5 |
| 291 | 20240604 | 141500 | 3509384595 | 4420 | 4405 | 4420 | 4405 | 516 |
| 292 | 20240604 | 141400 | 3507109260 | 4400 | 4405 | 4405 | 4400 | 8458 |
| 293 | 20240604 | 141300 | 3469893830 | 4410 | 4405 | 4410 | 4400 | 1558 |
| 294 | 20240604 | 141200 | 3463033580 | 4405 | 4410 | 4415 | 4405 | 3194 |
| 295 | 20240604 | 141100 | 3448959490 | 4415 | 4415 | 4415 | 4415 | 9 |
| 296 | 20240604 | 141000 | 3448919755 | 4410 | 4410 | 4410 | 4405 | 1727 |
| 297 | 20240604 | 140900 | 3441310450 | 4410 | 4410 | 4410 | 4405 | 1195 |
| 298 | 20240604 | 140800 | 3436041690 | 4415 | 4415 | 4415 | 4415 | 2 |
| 299 | 20240604 | 140700 | 3436032860 | 4415 | 4415 | 4415 | 4410 | 2880 |
| 300 | 20240604 | 140600 | 3423328950 | 4415 | 4415 | 4420 | 4415 | 1243 |
| 301 | 20240604 | 140500 | 3417840605 | 4420 | 4420 | 4420 | 4415 | 1638 |
| 302 | 20240604 | 140400 | 3410608145 | 4420 | 4425 | 4425 | 4420 | 222 |
| 303 | 20240604 | 140300 | 3409626855 | 4420 | 4420 | 4420 | 4420 | 801 |
| 304 | 20240604 | 140200 | 3406086435 | 4420 | 4415 | 4420 | 4410 | 13 |
| 305 | 20240604 | 140100 | 3406029050 | 4425 | 4435 | 4435 | 4415 | 223 |
| 306 | 20240604 | 140000 | 3405043805 | 4425 | 4425 | 4425 | 4425 | 200 |
| 307 | 20240604 | 135900 | 3404158805 | 4420 | 4415 | 4420 | 4415 | 914 |
| 308 | 20240604 | 135800 | 3400121000 | 4415 | 4420 | 4430 | 4405 | 17596 |
| 309 | 20240604 | 135700 | 3322469725 | 4420 | 4420 | 4420 | 4420 | 20 |
| 310 | 20240604 | 135600 | 3322381325 | 4415 | 4435 | 4435 | 4415 | 7691 |
| 311 | 20240604 | 135500 | 3288364395 | 4430 | 4435 | 4435 | 4430 | 575 |
| 312 | 20240604 | 135400 | 3285815770 | 4435 | 4435 | 4435 | 4435 | 438 |
| 313 | 20240604 | 135300 | 3283873240 | 4435 | 4430 | 4435 | 4430 | 599 |
| 314 | 20240604 | 135200 | 3281219095 | 4430 | 4430 | 4430 | 4430 | 10 |
| 315 | 20240604 | 135100 | 3281174795 | 4435 | 4435 | 4435 | 4435 | 158 |
| 316 | 20240604 | 135000 | 3280474065 | 4420 | 4430 | 4435 | 4420 | 988 |
| 317 | 20240604 | 134900 | 3276102360 | 4435 | 4435 | 4435 | 4435 | 50 |
| 318 | 20240604 | 134800 | 3275880610 | 4435 | 4435 | 4435 | 4435 | 52 |
| 319 | 20240604 | 134700 | 3275649990 | 4435 | 4435 | 4435 | 4435 | 277 |
| 320 | 20240604 | 134600 | 3274421495 | 4435 | 4425 | 4435 | 4425 | 250 |
| 321 | 20240604 | 134500 | 3273313145 | 4425 | 4425 | 4425 | 4425 | 1011 |
| 322 | 20240604 | 134400 | 3268839470 | 4425 | 4425 | 4425 | 4425 | 1255 |
| 323 | 20240604 | 134300 | 3263286095 | 4435 | 4435 | 4435 | 4420 | 2962 |
| 324 | 20240604 | 134200 | 3250188405 | 4435 | 4430 | 4435 | 4430 | 703 |
| 325 | 20240604 | 134100 | 3247074100 | 4430 | 4430 | 4440 | 4430 | 365 |
| 326 | 20240604 | 134000 | 3245454500 | 4425 | 4435 | 4440 | 4420 | 1411 |
| 327 | 20240604 | 133900 | 3239213180 | 4425 | 4425 | 4425 | 4425 | 3061 |
| 328 | 20240604 | 133800 | 3225668255 | 4425 | 4430 | 4430 | 4425 | 1183 |
| 329 | 20240604 | 133700 | 3220433325 | 4430 | 4435 | 4435 | 4430 | 659 |
| 330 | 20240604 | 133600 | 3217512860 | 4435 | 4440 | 4440 | 4435 | 120 |
| 331 | 20240604 | 133500 | 3216980625 | 4440 | 4440 | 4440 | 4440 | 386 |
| 332 | 20240604 | 133400 | 3215266785 | 4440 | 4435 | 4440 | 4430 | 2622 |
| 333 | 20240604 | 133300 | 3203626165 | 4435 | 4435 | 4435 | 4435 | 0 |
| 334 | 20240604 | 133200 | 3203626165 | 4435 | 4435 | 4435 | 4435 | 63 |
| 335 | 20240604 | 133100 | 3203346760 | 4435 | 4435 | 4435 | 4435 | 2 |
| 336 | 20240604 | 133000 | 3203337890 | 4430 | 4430 | 4430 | 4430 | 150 |
| 337 | 20240604 | 132900 | 3202673390 | 4430 | 4435 | 4435 | 4430 | 385 |
| 338 | 20240604 | 132800 | 3200967415 | 4440 | 4440 | 4440 | 4440 | 8 |
| 339 | 20240604 | 132700 | 3200931895 | 4435 | 4435 | 4435 | 4435 | 138 |
| 340 | 20240604 | 132600 | 3200319865 | 4430 | 4430 | 4430 | 4430 | 171 |
| 341 | 20240604 | 132500 | 3199562335 | 4425 | 4425 | 4425 | 4425 | 16 |
| 342 | 20240604 | 132400 | 3199491535 | 4430 | 4430 | 4430 | 4425 | 254 |
| 343 | 20240604 | 132300 | 3198366940 | 4430 | 4420 | 4430 | 4420 | 6862 |
| 344 | 20240604 | 132200 | 3168000925 | 4420 | 4420 | 4420 | 4420 | 2 |
| 345 | 20240604 | 132100 | 3167992085 | 4420 | 4415 | 4420 | 4415 | 300 |
| 346 | 20240604 | 132000 | 3166667085 | 4415 | 4420 | 4425 | 4415 | 1655 |
| 347 | 20240604 | 131900 | 3159345175 | 4420 | 4420 | 4420 | 4420 | 0 |
| 348 | 20240604 | 131800 | 3159345175 | 4420 | 4425 | 4425 | 4420 | 122 |
| 349 | 20240604 | 131700 | 3158805930 | 4425 | 4420 | 4425 | 4420 | 10 |
| 350 | 20240604 | 131600 | 3158761725 | 4415 | 4415 | 4415 | 4415 | 0 |
| 351 | 20240604 | 131500 | 3158761725 | 4415 | 4415 | 4415 | 4415 | 20 |
| 352 | 20240604 | 131400 | 3158673425 | 4415 | 4420 | 4425 | 4415 | 7278 |
| 353 | 20240604 | 131300 | 3126536975 | 4415 | 4425 | 4425 | 4415 | 38 |
| 354 | 20240604 | 131200 | 3126369195 | 4410 | 4420 | 4420 | 4410 | 1533 |
| 355 | 20240604 | 131100 | 3119602570 | 4420 | 4425 | 4425 | 4420 | 652 |
| 356 | 20240604 | 131000 | 3116720430 | 4420 | 4425 | 4425 | 4415 | 1011 |
| 357 | 20240604 | 130900 | 3112252045 | 4430 | 4430 | 4430 | 4430 | 618 |
| 358 | 20240604 | 130800 | 3109514305 | 4440 | 4430 | 4440 | 4430 | 325 |
| 359 | 20240604 | 130700 | 3108074540 | 4430 | 4430 | 4430 | 4430 | 1000 |
| 360 | 20240604 | 130600 | 3103644540 | 4430 | 4430 | 4435 | 4430 | 1156 |
| 361 | 20240604 | 130500 | 3098521695 | 4430 | 4425 | 4430 | 4425 | 378 |
| 362 | 20240604 | 130400 | 3096849020 | 4425 | 4425 | 4425 | 4425 | 6 |
| 363 | 20240604 | 130300 | 3096822470 | 4425 | 4425 | 4425 | 4420 | 191 |
| 364 | 20240604 | 130200 | 3095977720 | 4425 | 4425 | 4425 | 4420 | 118 |
| 365 | 20240604 | 130100 | 3095455975 | 4420 | 4440 | 4440 | 4410 | 14385 |
| 366 | 20240604 | 130000 | 3031967865 | 4440 | 4440 | 4440 | 4440 | 145 |
| 367 | 20240604 | 125900 | 3031324065 | 4440 | 4440 | 4440 | 4440 | 222 |
| 368 | 20240604 | 125800 | 3030338385 | 4435 | 4435 | 4435 | 4435 | 150 |
| 369 | 20240604 | 125700 | 3029673135 | 4430 | 4430 | 4430 | 4430 | 290 |
| 370 | 20240604 | 125600 | 3028388435 | 4430 | 4430 | 4430 | 4430 | 45 |
| 371 | 20240604 | 125500 | 3028189085 | 4430 | 4430 | 4430 | 4430 | 4 |
| 372 | 20240604 | 125400 | 3028171365 | 4435 | 4435 | 4435 | 4435 | 168 |
| 373 | 20240604 | 125300 | 3027426285 | 4440 | 4440 | 4440 | 4440 | 226 |
| 374 | 20240604 | 125200 | 3026422845 | 4435 | 4435 | 4435 | 4435 | 2 |
| 375 | 20240604 | 125100 | 3026413975 | 4435 | 4440 | 4440 | 4435 | 8 |
| 376 | 20240604 | 125000 | 3026378490 | 4440 | 4440 | 4440 | 4440 | 9 |
| 377 | 20240604 | 124900 | 3026338530 | 4435 | 4430 | 4435 | 4430 | 471 |
| 378 | 20240604 | 124800 | 3024249705 | 4440 | 4440 | 4440 | 4420 | 5072 |
| 379 | 20240604 | 124700 | 3001812730 | 4440 | 4445 | 4445 | 4440 | 604 |
| 380 | 20240604 | 124600 | 2999127970 | 4445 | 4440 | 4445 | 4430 | 225 |
| 381 | 20240604 | 124500 | 2998130220 | 4435 | 4440 | 4440 | 4435 | 374 |
| 382 | 20240604 | 124400 | 2996471505 | 4435 | 4440 | 4440 | 4435 | 2257 |
| 383 | 20240604 | 124300 | 2986461665 | 4435 | 4435 | 4435 | 4435 | 50 |
| 384 | 20240604 | 124200 | 2986239915 | 4445 | 4440 | 4445 | 4435 | 1511 |
| 385 | 20240604 | 124100 | 2979536070 | 4440 | 4440 | 4440 | 4440 | 102 |
| 386 | 20240604 | 124000 | 2979083190 | 4440 | 4445 | 4445 | 4440 | 37 |
| 387 | 20240604 | 123900 | 2978918855 | 4440 | 4440 | 4440 | 4440 | 4 |
| 388 | 20240604 | 123800 | 2978901095 | 4440 | 4440 | 4440 | 4440 | 3 |
| 389 | 20240604 | 123700 | 2978887775 | 4440 | 4440 | 4440 | 4440 | 104 |
| 390 | 20240604 | 123600 | 2978426015 | 4440 | 4445 | 4445 | 4440 | 166 |
| 391 | 20240604 | 123500 | 2977688150 | 4450 | 4445 | 4450 | 4445 | 306 |
| 392 | 20240604 | 123400 | 2976327940 | 4450 | 4445 | 4450 | 4445 | 338 |
| 393 | 20240604 | 123300 | 2974825410 | 4445 | 4445 | 4450 | 4445 | 290 |
| 394 | 20240604 | 123200 | 2973536355 | 4445 | 4445 | 4445 | 4445 | 6 |
| 395 | 20240604 | 123100 | 2973509685 | 4445 | 4445 | 4445 | 4445 | 45 |
| 396 | 20240604 | 123000 | 2973309660 | 4440 | 4440 | 4440 | 4440 | 3 |
| 397 | 20240604 | 122900 | 2973296340 | 4440 | 4445 | 4445 | 4440 | 254 |
| 398 | 20240604 | 122800 | 2972168435 | 4445 | 4445 | 4450 | 4435 | 984 |
| 399 | 20240604 | 122700 | 2967795750 | 4440 | 4440 | 4440 | 4440 | 53 |
| 400 | 20240604 | 122600 | 2967560430 | 4435 | 4435 | 4435 | 4435 | 1 |
| 401 | 20240604 | 122500 | 2967555995 | 4435 | 4435 | 4435 | 4435 | 0 |
| 402 | 20240604 | 122400 | 2967555995 | 4435 | 4435 | 4435 | 4435 | 566 |
| 403 | 20240604 | 122300 | 2965045785 | 4435 | 4435 | 4435 | 4435 | 0 |
| 404 | 20240604 | 122200 | 2965045785 | 4435 | 4435 | 4435 | 4435 | 300 |
| 405 | 20240604 | 122100 | 2963715285 | 4435 | 4435 | 4435 | 4435 | 64 |
| 406 | 20240604 | 122000 | 2963431445 | 4435 | 4430 | 4435 | 4430 | 3139 |
| 407 | 20240604 | 121900 | 2949510180 | 4430 | 4430 | 4430 | 4430 | 168 |
| 408 | 20240604 | 121800 | 2948765940 | 4435 | 4435 | 4435 | 4435 | 0 |
| 409 | 20240604 | 121700 | 2948765940 | 4435 | 4440 | 4440 | 4430 | 3242 |
| 410 | 20240604 | 121600 | 2934392565 | 4440 | 4440 | 4440 | 4440 | 104 |
| 411 | 20240604 | 121500 | 2933930805 | 4440 | 4440 | 4440 | 4435 | 143 |
| 412 | 20240604 | 121400 | 2933296405 | 4440 | 4440 | 4440 | 4440 | 9 |
| 413 | 20240604 | 121300 | 2933256445 | 4440 | 4445 | 4445 | 4440 | 357 |
| 414 | 20240604 | 121200 | 2931671205 | 4450 | 4450 | 4450 | 4450 | 0 |
| 415 | 20240604 | 121100 | 2931671205 | 4450 | 4450 | 4450 | 4450 | 0 |
| 416 | 20240604 | 121000 | 2931671205 | 4450 | 4450 | 4450 | 4450 | 1 |
| 417 | 20240604 | 120900 | 2931666755 | 4445 | 4445 | 4445 | 4445 | 0 |
| 418 | 20240604 | 120800 | 2931666755 | 4445 | 4445 | 4445 | 4445 | 232 |
| 419 | 20240604 | 120700 | 2930635515 | 4450 | 4450 | 4450 | 4445 | 308 |
| 420 | 20240604 | 120600 | 2929266415 | 4450 | 4450 | 4450 | 4450 | 264 |
| 421 | 20240604 | 120500 | 2928091615 | 4450 | 4450 | 4450 | 4450 | 6 |
| 422 | 20240604 | 120400 | 2928064915 | 4445 | 4450 | 4450 | 4445 | 147 |
| 423 | 20240604 | 120300 | 2927410870 | 4450 | 4450 | 4450 | 4450 | 143 |
| 424 | 20240604 | 120200 | 2926774520 | 4455 | 4455 | 4455 | 4455 | 50 |
| 425 | 20240604 | 120100 | 2926551770 | 4455 | 4455 | 4455 | 4455 | 0 |
| 426 | 20240604 | 120000 | 2926551770 | 4455 | 4455 | 4455 | 4455 | 16 |
| 427 | 20240604 | 115900 | 2926480490 | 4450 | 4450 | 4450 | 4450 | 1 |
| 428 | 20240604 | 115800 | 2926476040 | 4460 | 4460 | 4460 | 4460 | 0 |
| 429 | 20240604 | 115700 | 2926476040 | 4460 | 4460 | 4460 | 4460 | 4 |
| 430 | 20240604 | 115600 | 2926458200 | 4460 | 4450 | 4460 | 4450 | 25 |
| 431 | 20240604 | 115500 | 2926346900 | 4450 | 4460 | 4460 | 4450 | 1368 |
| 432 | 20240604 | 115400 | 2920252370 | 4460 | 4460 | 4460 | 4455 | 550 |
| 433 | 20240604 | 115300 | 2917801870 | 4460 | 4455 | 4460 | 4455 | 642 |
| 434 | 20240604 | 115200 | 2914941755 | 4455 | 4455 | 4455 | 4455 | 0 |
| 435 | 20240604 | 115100 | 2914941755 | 4455 | 4440 | 4455 | 4440 | 7 |
| 436 | 20240604 | 115000 | 2914910660 | 4460 | 4460 | 4460 | 4460 | 0 |
| 437 | 20240604 | 114900 | 2914910660 | 4460 | 4460 | 4460 | 4460 | 1 |
| 438 | 20240604 | 114800 | 2914906200 | 4440 | 4455 | 4455 | 4440 | 27 |
| 439 | 20240604 | 114700 | 2914786035 | 4460 | 4460 | 4460 | 4460 | 1 |
| 440 | 20240604 | 114600 | 2914781575 | 4460 | 4455 | 4460 | 4455 | 3 |
| 441 | 20240604 | 114500 | 2914768200 | 4460 | 4455 | 4460 | 4455 | 102 |
| 442 | 20240604 | 114400 | 2914313780 | 4460 | 4455 | 4460 | 4455 | 249 |
| 443 | 20240604 | 114300 | 2913204190 | 4455 | 4455 | 4455 | 4455 | 310 |
| 444 | 20240604 | 114200 | 2911823140 | 4460 | 4455 | 4460 | 4455 | 151 |
| 445 | 20240604 | 114100 | 2911150430 | 4455 | 4455 | 4455 | 4455 | 551 |
| 446 | 20240604 | 114000 | 2908695725 | 4440 | 4440 | 4440 | 4440 | 544 |
| 447 | 20240604 | 113900 | 2906280365 | 4440 | 4440 | 4440 | 4440 | 6 |
| 448 | 20240604 | 113800 | 2906253725 | 4455 | 4455 | 4455 | 4455 | 50 |
| 449 | 20240604 | 113700 | 2906030975 | 4460 | 4460 | 4460 | 4460 | 410 |
| 450 | 20240604 | 113600 | 2904202375 | 4460 | 4440 | 4460 | 4440 | 201 |
| 451 | 20240604 | 113500 | 2903307345 | 4430 | 4450 | 4450 | 4430 | 129 |
| 452 | 20240604 | 113400 | 2902735775 | 4455 | 4455 | 4455 | 4455 | 1 |
| 453 | 20240604 | 113300 | 2902731320 | 4425 | 4435 | 4435 | 4425 | 913 |
| 454 | 20240604 | 113200 | 2898690795 | 4455 | 4445 | 4455 | 4430 | 7819 |
| 455 | 20240604 | 113100 | 2863996910 | 4450 | 4450 | 4450 | 4450 | 114 |
| 456 | 20240604 | 113000 | 2863489610 | 4450 | 4445 | 4450 | 4445 | 1733 |
| 457 | 20240604 | 112900 | 2855783285 | 4445 | 4450 | 4450 | 4445 | 440 |
| 458 | 20240604 | 112800 | 2853826285 | 4455 | 4455 | 4455 | 4455 | 1 |
| 459 | 20240604 | 112700 | 2853821830 | 4455 | 4455 | 4455 | 4455 | 1 |
| 460 | 20240604 | 112600 | 2853817375 | 4450 | 4445 | 4450 | 4445 | 135 |
| 461 | 20240604 | 112500 | 2853216880 | 4445 | 4440 | 4445 | 4440 | 512 |
| 462 | 20240604 | 112400 | 2850941925 | 4440 | 4440 | 4440 | 4440 | 23 |
| 463 | 20240604 | 112300 | 2850839805 | 4435 | 4435 | 4435 | 4435 | 0 |
| 464 | 20240604 | 112200 | 2850839805 | 4435 | 4435 | 4440 | 4435 | 324 |
| 465 | 20240604 | 112100 | 2849402860 | 4435 | 4440 | 4440 | 4435 | 52 |
| 466 | 20240604 | 112000 | 2849172230 | 4440 | 4445 | 4445 | 4440 | 929 |
| 467 | 20240604 | 111900 | 2845047270 | 4445 | 4450 | 4450 | 4445 | 761 |
| 468 | 20240604 | 111800 | 2841660835 | 4455 | 4460 | 4460 | 4455 | 606 |
| 469 | 20240604 | 111700 | 2838961040 | 4460 | 4475 | 4475 | 4460 | 387 |
| 470 | 20240604 | 111600 | 2837233950 | 4470 | 4470 | 4470 | 4465 | 324 |
| 471 | 20240604 | 111500 | 2835787150 | 4475 | 4470 | 4475 | 4470 | 715 |
| 472 | 20240604 | 111400 | 2832591095 | 4470 | 4465 | 4470 | 4465 | 812 |
| 473 | 20240604 | 111300 | 2828965010 | 4470 | 4470 | 4470 | 4470 | 236 |
| 474 | 20240604 | 111200 | 2827910090 | 4465 | 4465 | 4465 | 4465 | 372 |
| 475 | 20240604 | 111100 | 2826249110 | 4465 | 4460 | 4465 | 4460 | 98 |
| 476 | 20240604 | 111000 | 2825811690 | 4455 | 4455 | 4455 | 4455 | 0 |
| 477 | 20240604 | 110900 | 2825811690 | 4455 | 4460 | 4460 | 4455 | 760 |
| 478 | 20240604 | 110800 | 2822422995 | 4465 | 4460 | 4465 | 4460 | 23 |
| 479 | 20240604 | 110700 | 2822320410 | 4460 | 4460 | 4460 | 4460 | 44 |
| 480 | 20240604 | 110600 | 2822124170 | 4465 | 4450 | 4465 | 4450 | 740 |
| 481 | 20240604 | 110500 | 2818826835 | 4455 | 4440 | 4455 | 4435 | 3721 |
| 482 | 20240604 | 110400 | 2802273370 | 4440 | 4440 | 4440 | 4440 | 270 |
| 483 | 20240604 | 110300 | 2801074570 | 4440 | 4445 | 4445 | 4440 | 429 |
| 484 | 20240604 | 110200 | 2799168815 | 4450 | 4445 | 4450 | 4445 | 1714 |
| 485 | 20240604 | 110100 | 2791547580 | 4445 | 4445 | 4445 | 4445 | 218 |
| 486 | 20240604 | 110000 | 2790578570 | 4450 | 4450 | 4450 | 4450 | 289 |
| 487 | 20240604 | 105900 | 2789292520 | 4450 | 4455 | 4455 | 4450 | 1865 |
| 488 | 20240604 | 105800 | 2780992800 | 4460 | 4460 | 4460 | 4460 | 179 |
| 489 | 20240604 | 105700 | 2780194460 | 4460 | 4460 | 4460 | 4460 | 0 |
| 490 | 20240604 | 105600 | 2780194460 | 4460 | 4455 | 4460 | 4455 | 82 |
| 491 | 20240604 | 105500 | 2779829095 | 4455 | 4455 | 4455 | 4455 | 489 |
| 492 | 20240604 | 105400 | 2777650600 | 4455 | 4460 | 4460 | 4455 | 32 |
| 493 | 20240604 | 105300 | 2777507990 | 4460 | 4460 | 4460 | 4460 | 54 |
| 494 | 20240604 | 105200 | 2777267150 | 4460 | 4460 | 4460 | 4450 | 993 |
| 495 | 20240604 | 105100 | 2772840435 | 4460 | 4450 | 4460 | 4450 | 167 |
| 496 | 20240604 | 105000 | 2772097275 | 4460 | 4460 | 4460 | 4450 | 72 |
| 497 | 20240604 | 104900 | 2771776655 | 4460 | 4450 | 4460 | 4450 | 1100 |
| 498 | 20240604 | 104800 | 2766876145 | 4450 | 4455 | 4455 | 4450 | 105 |
| 499 | 20240604 | 104700 | 2766408890 | 4455 | 4455 | 4455 | 4455 | 146 |
| 500 | 20240604 | 104600 | 2765758460 | 4455 | 4450 | 4455 | 4450 | 455 |
| 501 | 20240604 | 104500 | 2763732260 | 4445 | 4440 | 4445 | 4440 | 84 |
| 502 | 20240604 | 104400 | 2763359295 | 4440 | 4440 | 4440 | 4440 | 41 |
| 503 | 20240604 | 104300 | 2763177255 | 4440 | 4440 | 4440 | 4440 | 0 |
| 504 | 20240604 | 104200 | 2763177255 | 4440 | 4440 | 4440 | 4425 | 1405 |
| 505 | 20240604 | 104100 | 2756952800 | 4440 | 4430 | 4440 | 4430 | 82 |
| 506 | 20240604 | 104000 | 2756589520 | 4430 | 4450 | 4450 | 4430 | 439 |
| 507 | 20240604 | 103900 | 2754644285 | 4430 | 4450 | 4450 | 4430 | 680 |
| 508 | 20240604 | 103800 | 2751620425 | 4440 | 4440 | 4440 | 4440 | 627 |
| 509 | 20240604 | 103700 | 2748836545 | 4430 | 4425 | 4430 | 4425 | 1454 |
| 510 | 20240604 | 103600 | 2742399340 | 4425 | 4425 | 4430 | 4425 | 904 |
| 511 | 20240604 | 103500 | 2738399090 | 4425 | 4430 | 4445 | 4425 | 3647 |
| 512 | 20240604 | 103400 | 2722241505 | 4430 | 4455 | 4465 | 4400 | 32573 |
| 513 | 20240604 | 103300 | 2578162960 | 4455 | 4460 | 4460 | 4455 | 152 |
| 514 | 20240604 | 103200 | 2577485770 | 4460 | 4480 | 4480 | 4450 | 1780 |
| 515 | 20240604 | 103100 | 2569547365 | 4480 | 4480 | 4480 | 4480 | 201 |
| 516 | 20240604 | 103000 | 2568646885 | 4480 | 4455 | 4480 | 4455 | 6521 |
| 517 | 20240604 | 102900 | 2539538090 | 4455 | 4450 | 4455 | 4450 | 633 |
| 518 | 20240604 | 102800 | 2536721210 | 4450 | 4450 | 4450 | 4445 | 450 |
| 519 | 20240604 | 102700 | 2534720210 | 4445 | 4450 | 4450 | 4445 | 652 |
| 520 | 20240604 | 102600 | 2531819160 | 4445 | 4450 | 4450 | 4445 | 101 |
| 521 | 20240604 | 102500 | 2531370210 | 4450 | 4450 | 4450 | 4450 | 1780 |
| 522 | 20240604 | 102400 | 2523449210 | 4450 | 4450 | 4450 | 4445 | 202 |
| 523 | 20240604 | 102300 | 2522550495 | 4450 | 4450 | 4450 | 4450 | 131 |
| 524 | 20240604 | 102200 | 2521967545 | 4450 | 4455 | 4455 | 4450 | 709 |
| 525 | 20240604 | 102100 | 2518811380 | 4450 | 4450 | 4450 | 4450 | 0 |
| 526 | 20240604 | 102000 | 2518811380 | 4450 | 4455 | 4455 | 4450 | 5862 |
| 527 | 20240604 | 101900 | 2492722105 | 4455 | 4465 | 4465 | 4455 | 429 |
| 528 | 20240604 | 101800 | 2490810565 | 4465 | 4465 | 4465 | 4465 | 100 |
| 529 | 20240604 | 101700 | 2490364065 | 4465 | 4465 | 4465 | 4465 | 222 |
| 530 | 20240604 | 101600 | 2489372835 | 4465 | 4465 | 4465 | 4465 | 228 |
| 531 | 20240604 | 101500 | 2488354815 | 4460 | 4465 | 4465 | 4460 | 35 |
| 532 | 20240604 | 101400 | 2488198665 | 4465 | 4465 | 4465 | 4465 | 65 |
| 533 | 20240604 | 101300 | 2487908440 | 4455 | 4460 | 4465 | 4455 | 1389 |
| 534 | 20240604 | 101200 | 2481717925 | 4460 | 4470 | 4470 | 4460 | 4914 |
| 535 | 20240604 | 101100 | 2459789495 | 4470 | 4465 | 4470 | 4465 | 446 |
| 536 | 20240604 | 101000 | 2457797605 | 4465 | 4475 | 4475 | 4465 | 818 |
| 537 | 20240604 | 100900 | 2454144635 | 4470 | 4475 | 4475 | 4470 | 1837 |
| 538 | 20240604 | 100800 | 2445932835 | 4475 | 4485 | 4485 | 4475 | 3042 |
| 539 | 20240604 | 100700 | 2432308365 | 4485 | 4485 | 4485 | 4475 | 1265 |
| 540 | 20240604 | 100600 | 2426642690 | 4485 | 4485 | 4490 | 4485 | 534 |
| 541 | 20240604 | 100500 | 2424245340 | 4485 | 4485 | 4485 | 4480 | 1002 |
| 542 | 20240604 | 100400 | 2419751420 | 4485 | 4485 | 4490 | 4475 | 889 |
| 543 | 20240604 | 100300 | 2415766770 | 4485 | 4475 | 4485 | 4470 | 674 |
| 544 | 20240604 | 100200 | 2412748570 | 4470 | 4460 | 4470 | 4460 | 1832 |
| 545 | 20240604 | 100100 | 2404567695 | 4460 | 4460 | 4460 | 4455 | 1129 |
| 546 | 20240604 | 100000 | 2399532705 | 4460 | 4455 | 4465 | 4455 | 1518 |
| 547 | 20240604 | 095900 | 2392764020 | 4455 | 4450 | 4455 | 4440 | 2274 |
| 548 | 20240604 | 095800 | 2382648540 | 4450 | 4450 | 4450 | 4440 | 306 |
| 549 | 20240604 | 095700 | 2381288790 | 4450 | 4440 | 4450 | 4440 | 719 |
| 550 | 20240604 | 095600 | 2378092885 | 4440 | 4445 | 4445 | 4440 | 1218 |
| 551 | 20240604 | 095500 | 2372684720 | 4445 | 4445 | 4450 | 4445 | 837 |
| 552 | 20240604 | 095400 | 2368961585 | 4450 | 4455 | 4460 | 4450 | 798 |
| 553 | 20240604 | 095300 | 2365409990 | 4460 | 4445 | 4460 | 4445 | 944 |
| 554 | 20240604 | 095200 | 2361209285 | 4445 | 4440 | 4445 | 4435 | 1801 |
| 555 | 20240604 | 095100 | 2353216990 | 4440 | 4440 | 4440 | 4435 | 579 |
| 556 | 20240604 | 095000 | 2350646330 | 4440 | 4440 | 4440 | 4430 | 1453 |
| 557 | 20240604 | 094900 | 2344204435 | 4435 | 4430 | 4440 | 4430 | 376 |
| 558 | 20240604 | 094800 | 2342537375 | 4440 | 4455 | 4455 | 4430 | 5306 |
| 559 | 20240604 | 094700 | 2318994140 | 4455 | 4445 | 4455 | 4445 | 1657 |
| 560 | 20240604 | 094600 | 2311626245 | 4450 | 4450 | 4450 | 4435 | 3691 |
| 561 | 20240604 | 094500 | 2295240580 | 4450 | 4470 | 4480 | 4445 | 12540 |
| 562 | 20240604 | 094400 | 2239338160 | 4470 | 4455 | 4470 | 4450 | 3361 |
| 563 | 20240604 | 094300 | 2224347820 | 4455 | 4460 | 4460 | 4445 | 2527 |
| 564 | 20240604 | 094200 | 2213096640 | 4455 | 4440 | 4455 | 4435 | 4633 |
| 565 | 20240604 | 094100 | 2192522730 | 4435 | 4435 | 4445 | 4435 | 3383 |
| 566 | 20240604 | 094000 | 2177516115 | 4435 | 4475 | 4475 | 4425 | 33860 |
| 567 | 20240604 | 093900 | 2026923140 | 4475 | 4465 | 4475 | 4460 | 4697 |
| 568 | 20240604 | 093800 | 2005916850 | 4475 | 4475 | 4475 | 4460 | 10185 |
| 569 | 20240604 | 093700 | 1960461685 | 4465 | 4485 | 4485 | 4465 | 6993 |
| 570 | 20240604 | 093600 | 1929182445 | 4485 | 4515 | 4515 | 4470 | 82779 |
| 571 | 20240604 | 093500 | 1557245015 | 4520 | 4495 | 4525 | 4495 | 37911 |
| 572 | 20240604 | 093400 | 1386625175 | 4495 | 4510 | 4510 | 4485 | 13716 |
| 573 | 20240604 | 093300 | 1324928470 | 4515 | 4515 | 4530 | 4510 | 5836 |
| 574 | 20240604 | 093200 | 1298581925 | 4505 | 4515 | 4515 | 4500 | 18964 |
| 575 | 20240604 | 093100 | 1213035900 | 4515 | 4515 | 4515 | 4505 | 1791 |
| 576 | 20240604 | 093000 | 1204950525 | 4510 | 4535 | 4535 | 4500 | 11742 |
| 577 | 20240604 | 092900 | 1151947750 | 4535 | 4530 | 4535 | 4510 | 83463 |
| 578 | 20240604 | 092800 | 775035315 | 4530 | 4535 | 4545 | 4530 | 1525 |
| 579 | 20240604 | 092700 | 768115295 | 4535 | 4560 | 4565 | 4535 | 5351 |
| 580 | 20240604 | 092600 | 743774335 | 4565 | 4570 | 4570 | 4565 | 326 |
| 581 | 20240604 | 092500 | 742286140 | 4570 | 4585 | 4585 | 4570 | 147 |
| 582 | 20240604 | 092400 | 741613425 | 4590 | 4575 | 4590 | 4565 | 1116 |
| 583 | 20240604 | 092300 | 736512955 | 4570 | 4580 | 4595 | 4570 | 611 |
| 584 | 20240604 | 092200 | 733711375 | 4580 | 4550 | 4650 | 4550 | 25448 |
| 585 | 20240604 | 092100 | 616662850 | 4550 | 4535 | 4560 | 4515 | 4492 |
| 586 | 20240604 | 092000 | 596236570 | 4515 | 4530 | 4540 | 4500 | 22762 |
| 587 | 20240604 | 091900 | 493576260 | 4540 | 4530 | 4540 | 4525 | 2428 |
| 588 | 20240604 | 091800 | 482588455 | 4540 | 4525 | 4550 | 4525 | 5614 |
| 589 | 20240604 | 091700 | 457144485 | 4525 | 4530 | 4535 | 4520 | 5297 |
| 590 | 20240604 | 091600 | 433169490 | 4535 | 4540 | 4550 | 4535 | 1773 |
| 591 | 20240604 | 091500 | 425120610 | 4540 | 4550 | 4550 | 4530 | 6880 |
| 592 | 20240604 | 091400 | 393925340 | 4560 | 4570 | 4570 | 4535 | 18813 |
| 593 | 20240604 | 091300 | 308313870 | 4575 | 4570 | 4580 | 4565 | 275 |
| 594 | 20240604 | 091200 | 307056345 | 4570 | 4570 | 4585 | 4565 | 2810 |
| 595 | 20240604 | 091100 | 294213505 | 4575 | 4565 | 4590 | 4565 | 506 |
| 596 | 20240604 | 091000 | 291896285 | 4560 | 4555 | 4575 | 4545 | 14799 |
| 597 | 20240604 | 090900 | 224490605 | 4555 | 4585 | 4585 | 4555 | 3256 |
| 598 | 20240604 | 090800 | 209628640 | 4580 | 4610 | 4610 | 4580 | 1002 |
| 599 | 20240604 | 090700 | 205020195 | 4610 | 4565 | 4610 | 4550 | 6427 |
| 600 | 20240604 | 090600 | 175643640 | 4560 | 4565 | 4570 | 4560 | 5668 |
| 601 | 20240604 | 090500 | 149781215 | 4565 | 4570 | 4585 | 4565 | 2356 |
| 602 | 20240604 | 090400 | 139012750 | 4565 | 4590 | 4590 | 4560 | 15567 |
| 603 | 20240604 | 090300 | 67730425 | 4590 | 4605 | 4605 | 4590 | 3546 |
| 604 | 20240604 | 090200 | 51422135 | 4600 | 4610 | 4610 | 4600 | 2118 |
| 605 | 20240604 | 090100 | 41664485 | 4610 | 4625 | 4630 | 4610 | 1919 |
| 606 | 20240604 | 090000 | 32793400 | 4645 | 4650 | 4650 | 4625 | 7056 |