32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240604 | 190000 | 2900645300 | 15600 | 15600 | 15600 | 15600 | 5477 |
| 3 | 20240604 | 185900 | 2900645300 | 15600 | 15600 | 15600 | 15600 | 0 |
| 4 | 20240604 | 185800 | 2900645300 | 15600 | 15600 | 15600 | 15600 | 0 |
| 5 | 20240604 | 185700 | 2900645300 | 15600 | 15600 | 15600 | 15600 | 0 |
| 6 | 20240604 | 185600 | 2900645300 | 15600 | 15600 | 15600 | 15600 | 0 |
| 7 | 20240604 | 185500 | 2900645300 | 15600 | 15600 | 15600 | 15600 | 0 |
| 8 | 20240604 | 185400 | 2900645300 | 15600 | 15600 | 15600 | 15600 | 0 |
| 9 | 20240604 | 185300 | 2900645300 | 15600 | 15600 | 15600 | 15600 | 0 |
| 10 | 20240604 | 185200 | 2900645300 | 15600 | 15600 | 15600 | 15600 | 0 |
| 11 | 20240604 | 185100 | 2900645300 | 15600 | 15600 | 15600 | 15600 | 0 |
| 12 | 20240604 | 185000 | 2900645300 | 15600 | 15600 | 15600 | 15600 | 0 |
| 13 | 20240604 | 184900 | 2900645300 | 15600 | 15600 | 15600 | 15600 | 0 |
| 14 | 20240604 | 184800 | 2900645300 | 15600 | 15600 | 15600 | 15600 | 0 |
| 15 | 20240604 | 184700 | 2900645300 | 15600 | 15600 | 15600 | 15600 | 0 |
| 16 | 20240604 | 184600 | 2900645300 | 15600 | 15600 | 15600 | 15600 | 0 |
| 17 | 20240604 | 184500 | 2900645300 | 15600 | 15600 | 15600 | 15600 | 0 |
| 18 | 20240604 | 184400 | 2900645300 | 15600 | 15600 | 15600 | 15600 | 0 |
| 19 | 20240604 | 184300 | 2900645300 | 15600 | 15600 | 15600 | 15600 | 0 |
| 20 | 20240604 | 184200 | 2900645300 | 15600 | 15600 | 15600 | 15600 | 0 |
| 21 | 20240604 | 184100 | 2900645300 | 15600 | 15600 | 15600 | 15600 | 0 |
| 22 | 20240604 | 184000 | 2900645300 | 15600 | 15600 | 15600 | 15600 | 0 |
| 23 | 20240604 | 183900 | 2900645300 | 15600 | 15600 | 15600 | 15600 | 0 |
| 24 | 20240604 | 183800 | 2900645300 | 15600 | 15600 | 15600 | 15600 | 0 |
| 25 | 20240604 | 183700 | 2900645300 | 15600 | 15600 | 15600 | 15600 | 0 |
| 26 | 20240604 | 183600 | 2900645300 | 15600 | 15600 | 15600 | 15600 | 0 |
| 27 | 20240604 | 183500 | 2900645300 | 15600 | 15600 | 15600 | 15600 | 0 |
| 28 | 20240604 | 183400 | 2900645300 | 15600 | 15600 | 15600 | 15600 | 0 |
| 29 | 20240604 | 183300 | 2900645300 | 15600 | 15600 | 15600 | 15600 | 0 |
| 30 | 20240604 | 183200 | 2900645300 | 15600 | 15600 | 15600 | 15600 | 0 |
| 31 | 20240604 | 183100 | 2900645300 | 15600 | 15600 | 15600 | 15600 | 0 |
| 32 | 20240604 | 183000 | 2900645300 | 15600 | 15600 | 15600 | 15600 | 5477 |
| 33 | 20240604 | 182900 | 2900645300 | 15600 | 15600 | 15600 | 15600 | 0 |
| 34 | 20240604 | 182800 | 2900645300 | 15600 | 15600 | 15600 | 15600 | 0 |
| 35 | 20240604 | 182700 | 2900645300 | 15600 | 15600 | 15600 | 15600 | 0 |
| 36 | 20240604 | 182600 | 2900645300 | 15600 | 15600 | 15600 | 15600 | 0 |
| 37 | 20240604 | 182500 | 2900645300 | 15600 | 15600 | 15600 | 15600 | 0 |
| 38 | 20240604 | 182400 | 2900645300 | 15600 | 15600 | 15600 | 15600 | 0 |
| 39 | 20240604 | 182300 | 2900645300 | 15600 | 15600 | 15600 | 15600 | 0 |
| 40 | 20240604 | 182200 | 2900645300 | 15600 | 15600 | 15600 | 15600 | 0 |
| 41 | 20240604 | 182100 | 2900645300 | 15600 | 15600 | 15600 | 15600 | 0 |
| 42 | 20240604 | 182000 | 2900645300 | 15600 | 15600 | 15600 | 15600 | 0 |
| 43 | 20240604 | 181900 | 2900645300 | 15600 | 15600 | 15600 | 15600 | 0 |
| 44 | 20240604 | 181800 | 2900645300 | 15600 | 15600 | 15600 | 15600 | 0 |
| 45 | 20240604 | 181700 | 2900645300 | 15600 | 15600 | 15600 | 15600 | 0 |
| 46 | 20240604 | 181600 | 2900645300 | 15600 | 15600 | 15600 | 15600 | 0 |
| 47 | 20240604 | 181500 | 2900645300 | 15600 | 15600 | 15600 | 15600 | 0 |
| 48 | 20240604 | 181400 | 2900645300 | 15600 | 15600 | 15600 | 15600 | 0 |
| 49 | 20240604 | 181300 | 2900645300 | 15600 | 15600 | 15600 | 15600 | 0 |
| 50 | 20240604 | 181200 | 2900645300 | 15600 | 15600 | 15600 | 15600 | 0 |
| 51 | 20240604 | 181100 | 2900645300 | 15600 | 15600 | 15600 | 15600 | 0 |
| 52 | 20240604 | 181000 | 2900645300 | 15600 | 15600 | 15600 | 15600 | 0 |
| 53 | 20240604 | 180900 | 2900645300 | 15600 | 15600 | 15600 | 15600 | 0 |
| 54 | 20240604 | 180800 | 2900645300 | 15600 | 15600 | 15600 | 15600 | 0 |
| 55 | 20240604 | 180700 | 2900645300 | 15600 | 15600 | 15600 | 15600 | 0 |
| 56 | 20240604 | 180600 | 2900645300 | 15600 | 15600 | 15600 | 15600 | 0 |
| 57 | 20240604 | 180500 | 2900645300 | 15600 | 15600 | 15600 | 15600 | 0 |
| 58 | 20240604 | 180400 | 2900645300 | 15600 | 15600 | 15600 | 15600 | 0 |
| 59 | 20240604 | 180300 | 2900645300 | 15600 | 15600 | 15600 | 15600 | 0 |
| 60 | 20240604 | 180200 | 2900645300 | 15600 | 15600 | 15600 | 15600 | 0 |
| 61 | 20240604 | 180100 | 2900645300 | 15600 | 15600 | 15600 | 15600 | 0 |
| 62 | 20240604 | 180000 | 2900645300 | 15600 | 15600 | 15600 | 15600 | 5477 |
| 63 | 20240604 | 175900 | 2900645300 | 15600 | 15600 | 15600 | 15600 | 0 |
| 64 | 20240604 | 175800 | 2900645300 | 15600 | 15600 | 15600 | 15600 | 0 |
| 65 | 20240604 | 175700 | 2900645300 | 15600 | 15600 | 15600 | 15600 | 0 |
| 66 | 20240604 | 175600 | 2900645300 | 15600 | 15600 | 15600 | 15600 | 0 |
| 67 | 20240604 | 175500 | 2900645300 | 15600 | 15600 | 15600 | 15600 | 0 |
| 68 | 20240604 | 175400 | 2900645300 | 15600 | 15600 | 15600 | 15600 | 0 |
| 69 | 20240604 | 175300 | 2900645300 | 15600 | 15600 | 15600 | 15600 | 0 |
| 70 | 20240604 | 175200 | 2900645300 | 15600 | 15600 | 15600 | 15600 | 0 |
| 71 | 20240604 | 175100 | 2900645300 | 15600 | 15600 | 15600 | 15600 | 0 |
| 72 | 20240604 | 175000 | 2900645300 | 15600 | 15600 | 15600 | 15600 | 0 |
| 73 | 20240604 | 174900 | 2900645300 | 15600 | 15600 | 15600 | 15600 | 0 |
| 74 | 20240604 | 174800 | 2900645300 | 15600 | 15600 | 15600 | 15600 | 0 |
| 75 | 20240604 | 174700 | 2900645300 | 15600 | 15600 | 15600 | 15600 | 0 |
| 76 | 20240604 | 174600 | 2900645300 | 15600 | 15600 | 15600 | 15600 | 0 |
| 77 | 20240604 | 174500 | 2900645300 | 15600 | 15600 | 15600 | 15600 | 0 |
| 78 | 20240604 | 174400 | 2900645300 | 15600 | 15600 | 15600 | 15600 | 0 |
| 79 | 20240604 | 174300 | 2900645300 | 15600 | 15600 | 15600 | 15600 | 0 |
| 80 | 20240604 | 174200 | 2900645300 | 15600 | 15600 | 15600 | 15600 | 0 |
| 81 | 20240604 | 174100 | 2900645300 | 15600 | 15600 | 15600 | 15600 | 0 |
| 82 | 20240604 | 174000 | 2900645300 | 15600 | 15600 | 15600 | 15600 | 0 |
| 83 | 20240604 | 173900 | 2900645300 | 15600 | 15600 | 15600 | 15600 | 0 |
| 84 | 20240604 | 173800 | 2900645300 | 15600 | 15600 | 15600 | 15600 | 0 |
| 85 | 20240604 | 173700 | 2900645300 | 15600 | 15600 | 15600 | 15600 | 0 |
| 86 | 20240604 | 173600 | 2900645300 | 15600 | 15600 | 15600 | 15600 | 0 |
| 87 | 20240604 | 173500 | 2900645300 | 15600 | 15600 | 15600 | 15600 | 0 |
| 88 | 20240604 | 173400 | 2900645300 | 15600 | 15600 | 15600 | 15600 | 0 |
| 89 | 20240604 | 173300 | 2900645300 | 15600 | 15600 | 15600 | 15600 | 0 |
| 90 | 20240604 | 173200 | 2900645300 | 15600 | 15600 | 15600 | 15600 | 0 |
| 91 | 20240604 | 173100 | 2900645300 | 15600 | 15600 | 15600 | 15600 | 0 |
| 92 | 20240604 | 173000 | 2900645300 | 15600 | 15600 | 15600 | 15600 | 5477 |
| 93 | 20240604 | 172900 | 2900645300 | 15600 | 15600 | 15600 | 15600 | 0 |
| 94 | 20240604 | 172800 | 2900645300 | 15600 | 15600 | 15600 | 15600 | 0 |
| 95 | 20240604 | 172700 | 2900645300 | 15600 | 15600 | 15600 | 15600 | 0 |
| 96 | 20240604 | 172600 | 2900645300 | 15600 | 15600 | 15600 | 15600 | 0 |
| 97 | 20240604 | 172500 | 2900645300 | 15600 | 15600 | 15600 | 15600 | 0 |
| 98 | 20240604 | 172400 | 2900645300 | 15600 | 15600 | 15600 | 15600 | 0 |
| 99 | 20240604 | 172300 | 2900645300 | 15600 | 15600 | 15600 | 15600 | 0 |
| 100 | 20240604 | 172200 | 2900645300 | 15600 | 15600 | 15600 | 15600 | 0 |
| 101 | 20240604 | 172100 | 2900645300 | 15600 | 15600 | 15600 | 15600 | 0 |
| 102 | 20240604 | 172000 | 2900645300 | 15600 | 15600 | 15600 | 15600 | 0 |
| 103 | 20240604 | 171900 | 2900645300 | 15600 | 15600 | 15600 | 15600 | 0 |
| 104 | 20240604 | 171800 | 2900645300 | 15600 | 15600 | 15600 | 15600 | 0 |
| 105 | 20240604 | 171700 | 2900645300 | 15600 | 15600 | 15600 | 15600 | 0 |
| 106 | 20240604 | 171600 | 2900645300 | 15600 | 15600 | 15600 | 15600 | 0 |
| 107 | 20240604 | 171500 | 2900645300 | 15600 | 15600 | 15600 | 15600 | 0 |
| 108 | 20240604 | 171400 | 2900645300 | 15600 | 15600 | 15600 | 15600 | 0 |
| 109 | 20240604 | 171300 | 2900645300 | 15600 | 15600 | 15600 | 15600 | 0 |
| 110 | 20240604 | 171200 | 2900645300 | 15600 | 15600 | 15600 | 15600 | 0 |
| 111 | 20240604 | 171100 | 2900645300 | 15600 | 15600 | 15600 | 15600 | 0 |
| 112 | 20240604 | 171000 | 2900645300 | 15600 | 15600 | 15600 | 15600 | 0 |
| 113 | 20240604 | 170900 | 2900645300 | 15600 | 15600 | 15600 | 15600 | 0 |
| 114 | 20240604 | 170800 | 2900645300 | 15600 | 15600 | 15600 | 15600 | 0 |
| 115 | 20240604 | 170700 | 2900645300 | 15600 | 15600 | 15600 | 15600 | 0 |
| 116 | 20240604 | 170600 | 2900645300 | 15600 | 15600 | 15600 | 15600 | 0 |
| 117 | 20240604 | 170500 | 2900645300 | 15600 | 15600 | 15600 | 15600 | 0 |
| 118 | 20240604 | 170400 | 2900645300 | 15600 | 15600 | 15600 | 15600 | 0 |
| 119 | 20240604 | 170300 | 2900645300 | 15600 | 15600 | 15600 | 15600 | 0 |
| 120 | 20240604 | 170200 | 2900645300 | 15600 | 15600 | 15600 | 15600 | 0 |
| 121 | 20240604 | 170100 | 2900645300 | 15600 | 15600 | 15600 | 15600 | 0 |
| 122 | 20240604 | 170000 | 2900645300 | 15600 | 15600 | 15600 | 15600 | 5477 |
| 123 | 20240604 | 165900 | 2900645300 | 15600 | 15600 | 15600 | 15600 | 0 |
| 124 | 20240604 | 165800 | 2900645300 | 15600 | 15600 | 15600 | 15600 | 0 |
| 125 | 20240604 | 165700 | 2900645300 | 15600 | 15600 | 15600 | 15600 | 0 |
| 126 | 20240604 | 165600 | 2900645300 | 15600 | 15600 | 15600 | 15600 | 0 |
| 127 | 20240604 | 165500 | 2900645300 | 15600 | 15600 | 15600 | 15600 | 0 |
| 128 | 20240604 | 165400 | 2900645300 | 15600 | 15600 | 15600 | 15600 | 0 |
| 129 | 20240604 | 165300 | 2900645300 | 15600 | 15600 | 15600 | 15600 | 0 |
| 130 | 20240604 | 165200 | 2900645300 | 15600 | 15600 | 15600 | 15600 | 0 |
| 131 | 20240604 | 165100 | 2900645300 | 15600 | 15600 | 15600 | 15600 | 0 |
| 132 | 20240604 | 165000 | 2900645300 | 15600 | 15600 | 15600 | 15600 | 0 |
| 133 | 20240604 | 164900 | 2900645300 | 15600 | 15600 | 15600 | 15600 | 0 |
| 134 | 20240604 | 164800 | 2900645300 | 15600 | 15600 | 15600 | 15600 | 0 |
| 135 | 20240604 | 164700 | 2900645300 | 15600 | 15600 | 15600 | 15600 | 0 |
| 136 | 20240604 | 164600 | 2900645300 | 15600 | 15600 | 15600 | 15600 | 0 |
| 137 | 20240604 | 164500 | 2900645300 | 15600 | 15600 | 15600 | 15600 | 0 |
| 138 | 20240604 | 164400 | 2900645300 | 15600 | 15600 | 15600 | 15600 | 0 |
| 139 | 20240604 | 164300 | 2900645300 | 15600 | 15600 | 15600 | 15600 | 0 |
| 140 | 20240604 | 164200 | 2900645300 | 15600 | 15600 | 15600 | 15600 | 0 |
| 141 | 20240604 | 164100 | 2900645300 | 15600 | 15600 | 15600 | 15600 | 0 |
| 142 | 20240604 | 164000 | 2900645300 | 15600 | 15600 | 15600 | 15600 | 0 |
| 143 | 20240604 | 163900 | 2900645300 | 15600 | 15600 | 15600 | 15600 | 0 |
| 144 | 20240604 | 163800 | 2900645300 | 15600 | 15600 | 15600 | 15600 | 0 |
| 145 | 20240604 | 163700 | 2900645300 | 15600 | 15600 | 15600 | 15600 | 0 |
| 146 | 20240604 | 163600 | 2900645300 | 15600 | 15600 | 15600 | 15600 | 0 |
| 147 | 20240604 | 163500 | 2900645300 | 15600 | 15600 | 15600 | 15600 | 0 |
| 148 | 20240604 | 163400 | 2900645300 | 15600 | 15600 | 15600 | 15600 | 0 |
| 149 | 20240604 | 163300 | 2900645300 | 15600 | 15600 | 15600 | 15600 | 0 |
| 150 | 20240604 | 163200 | 2900645300 | 15600 | 15600 | 15600 | 15600 | 0 |
| 151 | 20240604 | 163100 | 2900645300 | 15600 | 15600 | 15600 | 15600 | 0 |
| 152 | 20240604 | 163000 | 2900645300 | 15600 | 15600 | 15600 | 15600 | 5477 |
| 153 | 20240604 | 162900 | 2900645300 | 15600 | 15600 | 15600 | 15600 | 0 |
| 154 | 20240604 | 162800 | 2900645300 | 15600 | 15600 | 15600 | 15600 | 0 |
| 155 | 20240604 | 162700 | 2900645300 | 15600 | 15600 | 15600 | 15600 | 0 |
| 156 | 20240604 | 162600 | 2900645300 | 15600 | 15600 | 15600 | 15600 | 0 |
| 157 | 20240604 | 162500 | 2900645300 | 15600 | 15600 | 15600 | 15600 | 0 |
| 158 | 20240604 | 162400 | 2900645300 | 15600 | 15600 | 15600 | 15600 | 0 |
| 159 | 20240604 | 162300 | 2900645300 | 15600 | 15600 | 15600 | 15600 | 0 |
| 160 | 20240604 | 162200 | 2900645300 | 15600 | 15600 | 15600 | 15600 | 0 |
| 161 | 20240604 | 162100 | 2900645300 | 15600 | 15600 | 15600 | 15600 | 0 |
| 162 | 20240604 | 162000 | 2900645300 | 15600 | 15600 | 15600 | 15600 | 0 |
| 163 | 20240604 | 161900 | 2900645300 | 15600 | 15600 | 15600 | 15600 | 0 |
| 164 | 20240604 | 161800 | 2900645300 | 15600 | 15600 | 15600 | 15600 | 0 |
| 165 | 20240604 | 161700 | 2900645300 | 15600 | 15600 | 15600 | 15600 | 0 |
| 166 | 20240604 | 161600 | 2900645300 | 15600 | 15600 | 15600 | 15600 | 0 |
| 167 | 20240604 | 161500 | 2900645300 | 15600 | 15600 | 15600 | 15600 | 0 |
| 168 | 20240604 | 161400 | 2900645300 | 15600 | 15600 | 15600 | 15600 | 0 |
| 169 | 20240604 | 161300 | 2900645300 | 15600 | 15600 | 15600 | 15600 | 0 |
| 170 | 20240604 | 161200 | 2900645300 | 15600 | 15600 | 15600 | 15600 | 0 |
| 171 | 20240604 | 161100 | 2900645300 | 15600 | 15600 | 15600 | 15600 | 0 |
| 172 | 20240604 | 161000 | 2900645300 | 15600 | 15600 | 15600 | 15600 | 0 |
| 173 | 20240604 | 160900 | 2900645300 | 15600 | 15600 | 15600 | 15600 | 0 |
| 174 | 20240604 | 160800 | 2900645300 | 15600 | 15600 | 15600 | 15600 | 0 |
| 175 | 20240604 | 160700 | 2900645300 | 15600 | 15600 | 15600 | 15600 | 0 |
| 176 | 20240604 | 160600 | 2900645300 | 15600 | 15600 | 15600 | 15600 | 0 |
| 177 | 20240604 | 160500 | 2900645300 | 15600 | 15600 | 15600 | 15600 | 0 |
| 178 | 20240604 | 160400 | 2900645300 | 15600 | 15600 | 15600 | 15600 | 0 |
| 179 | 20240604 | 160300 | 2900645300 | 15600 | 15600 | 15600 | 15600 | 0 |
| 180 | 20240604 | 160200 | 2900645300 | 15600 | 15600 | 15600 | 15600 | 0 |
| 181 | 20240604 | 160100 | 2900645300 | 15600 | 15600 | 15600 | 15600 | 0 |
| 182 | 20240604 | 160000 | 2900645300 | 15600 | 15600 | 15600 | 15600 | 5477 |
| 183 | 20240604 | 155900 | 2900645300 | 15600 | 15600 | 15600 | 15600 | 0 |
| 184 | 20240604 | 155800 | 2900645300 | 15600 | 15600 | 15600 | 15600 | 0 |
| 185 | 20240604 | 155700 | 2900645300 | 15600 | 15600 | 15600 | 15600 | 0 |
| 186 | 20240604 | 155600 | 2900645300 | 15600 | 15600 | 15600 | 15600 | 0 |
| 187 | 20240604 | 155500 | 2900645300 | 15600 | 15600 | 15600 | 15600 | 0 |
| 188 | 20240604 | 155400 | 2900645300 | 15600 | 15600 | 15600 | 15600 | 0 |
| 189 | 20240604 | 155300 | 2900645300 | 15600 | 15600 | 15600 | 15600 | 0 |
| 190 | 20240604 | 155200 | 2900645300 | 15600 | 15600 | 15600 | 15600 | 0 |
| 191 | 20240604 | 155100 | 2900645300 | 15600 | 15600 | 15600 | 15600 | 0 |
| 192 | 20240604 | 155000 | 2900645300 | 15600 | 15600 | 15600 | 15600 | 0 |
| 193 | 20240604 | 154900 | 2900645300 | 15600 | 15600 | 15600 | 15600 | 0 |
| 194 | 20240604 | 154800 | 2900645300 | 15600 | 15600 | 15600 | 15600 | 0 |
| 195 | 20240604 | 154700 | 2900645300 | 15600 | 15600 | 15600 | 15600 | 0 |
| 196 | 20240604 | 154600 | 2900645300 | 15600 | 15600 | 15600 | 15600 | 0 |
| 197 | 20240604 | 154500 | 2900645300 | 15600 | 15600 | 15600 | 15600 | 0 |
| 198 | 20240604 | 154400 | 2900645300 | 15600 | 15600 | 15600 | 15600 | 0 |
| 199 | 20240604 | 154300 | 2900645300 | 15600 | 15600 | 15600 | 15600 | 0 |
| 200 | 20240604 | 154200 | 2900645300 | 15600 | 15600 | 15600 | 15600 | 0 |
| 201 | 20240604 | 154100 | 2900645300 | 15600 | 15600 | 15600 | 15600 | 0 |
| 202 | 20240604 | 154000 | 2900645300 | 15600 | 15600 | 15600 | 15600 | 0 |
| 203 | 20240604 | 153900 | 2900645300 | 15600 | 15600 | 15600 | 15600 | 0 |
| 204 | 20240604 | 153800 | 2900645300 | 15600 | 15600 | 15600 | 15600 | 0 |
| 205 | 20240604 | 153700 | 2900645300 | 15600 | 15600 | 15600 | 15600 | 0 |
| 206 | 20240604 | 153600 | 2900645300 | 15600 | 15600 | 15600 | 15600 | 0 |
| 207 | 20240604 | 153500 | 2900645300 | 15600 | 15600 | 15600 | 15600 | 0 |
| 208 | 20240604 | 153400 | 2900645300 | 15600 | 15600 | 15600 | 15600 | 0 |
| 209 | 20240604 | 153300 | 2900645300 | 15600 | 15600 | 15600 | 15600 | 0 |
| 210 | 20240604 | 153200 | 2900645300 | 15600 | 15600 | 15600 | 15600 | 0 |
| 211 | 20240604 | 153100 | 2900645300 | 15600 | 15600 | 15600 | 15600 | 0 |
| 212 | 20240604 | 153000 | 2900645300 | 15600 | 15600 | 15600 | 15600 | 10954 |
| 213 | 20240604 | 152900 | 2815204100 | 15580 | 15580 | 15580 | 15580 | 0 |
| 214 | 20240604 | 152800 | 2815204100 | 15580 | 15580 | 15580 | 15580 | 0 |
| 215 | 20240604 | 152700 | 2815204100 | 15580 | 15580 | 15580 | 15580 | 0 |
| 216 | 20240604 | 152600 | 2815204100 | 15580 | 15580 | 15580 | 15580 | 0 |
| 217 | 20240604 | 152500 | 2815204100 | 15580 | 15580 | 15580 | 15580 | 0 |
| 218 | 20240604 | 152400 | 2815204100 | 15580 | 15580 | 15580 | 15580 | 0 |
| 219 | 20240604 | 152300 | 2815204100 | 15580 | 15580 | 15580 | 15580 | 0 |
| 220 | 20240604 | 152200 | 2815204100 | 15580 | 15580 | 15580 | 15580 | 0 |
| 221 | 20240604 | 152100 | 2815204100 | 15580 | 15580 | 15580 | 15580 | 0 |
| 222 | 20240604 | 152000 | 2815204100 | 15580 | 15580 | 15580 | 15580 | 0 |
| 223 | 20240604 | 151900 | 2815204100 | 15580 | 15580 | 15590 | 15570 | 192 |
| 224 | 20240604 | 151800 | 2812212760 | 15580 | 15580 | 15580 | 15570 | 346 |
| 225 | 20240604 | 151700 | 2806822230 | 15570 | 15590 | 15590 | 15570 | 331 |
| 226 | 20240604 | 151600 | 2801664870 | 15590 | 15590 | 15590 | 15580 | 741 |
| 227 | 20240604 | 151500 | 2790118380 | 15590 | 15580 | 15590 | 15580 | 242 |
| 228 | 20240604 | 151400 | 2786347520 | 15580 | 15580 | 15590 | 15580 | 71 |
| 229 | 20240604 | 151300 | 2785240710 | 15590 | 15590 | 15590 | 15580 | 63 |
| 230 | 20240604 | 151200 | 2784258590 | 15580 | 15590 | 15590 | 15580 | 29 |
| 231 | 20240604 | 151100 | 2783806540 | 15590 | 15570 | 15590 | 15570 | 28 |
| 232 | 20240604 | 151000 | 2783370150 | 15580 | 15580 | 15590 | 15570 | 154 |
| 233 | 20240604 | 150900 | 2780970000 | 15570 | 15590 | 15600 | 15570 | 334 |
| 234 | 20240604 | 150800 | 2775767600 | 15600 | 15590 | 15600 | 15590 | 106 |
| 235 | 20240604 | 150700 | 2774114060 | 15600 | 15610 | 15610 | 15590 | 360 |
| 236 | 20240604 | 150600 | 2768497840 | 15610 | 15600 | 15610 | 15590 | 60 |
| 237 | 20240604 | 150500 | 2767561830 | 15600 | 15590 | 15600 | 15590 | 62 |
| 238 | 20240604 | 150400 | 2766595010 | 15580 | 15590 | 15590 | 15580 | 33 |
| 239 | 20240604 | 150300 | 2766080590 | 15580 | 15560 | 15590 | 15560 | 47 |
| 240 | 20240604 | 150200 | 2765348180 | 15550 | 15560 | 15590 | 15550 | 1176 |
| 241 | 20240604 | 150100 | 2747048360 | 15550 | 15600 | 15610 | 15550 | 3516 |
| 242 | 20240604 | 150000 | 2692237920 | 15600 | 15600 | 15610 | 15600 | 74 |
| 243 | 20240604 | 145900 | 2691083130 | 15600 | 15600 | 15610 | 15600 | 106 |
| 244 | 20240604 | 145800 | 2689428570 | 15600 | 15590 | 15610 | 15590 | 15 |
| 245 | 20240604 | 145700 | 2689194490 | 15610 | 15600 | 15610 | 15600 | 27 |
| 246 | 20240604 | 145600 | 2688773110 | 15600 | 15610 | 15610 | 15600 | 89 |
| 247 | 20240604 | 145500 | 2687383910 | 15610 | 15600 | 15610 | 15590 | 20 |
| 248 | 20240604 | 145400 | 2687071840 | 15610 | 15600 | 15610 | 15590 | 31 |
| 249 | 20240604 | 145300 | 2686588190 | 15610 | 15630 | 15630 | 15600 | 304 |
| 250 | 20240604 | 145200 | 2681842480 | 15630 | 15630 | 15630 | 15610 | 110 |
| 251 | 20240604 | 145100 | 2680124450 | 15630 | 15620 | 15630 | 15620 | 61 |
| 252 | 20240604 | 145000 | 2679171100 | 15620 | 15610 | 15620 | 15610 | 21 |
| 253 | 20240604 | 144900 | 2678843130 | 15600 | 15580 | 15630 | 15580 | 1104 |
| 254 | 20240604 | 144800 | 2661631460 | 15580 | 15580 | 15580 | 15570 | 87 |
| 255 | 20240604 | 144700 | 2660276700 | 15580 | 15570 | 15580 | 15570 | 56 |
| 256 | 20240604 | 144600 | 2659404230 | 15580 | 15580 | 15580 | 15570 | 91 |
| 257 | 20240604 | 144500 | 2657986720 | 15570 | 15570 | 15580 | 15570 | 322 |
| 258 | 20240604 | 144400 | 2652972340 | 15570 | 15600 | 15600 | 15570 | 469 |
| 259 | 20240604 | 144300 | 2645662610 | 15600 | 15600 | 15610 | 15600 | 17 |
| 260 | 20240604 | 144200 | 2645397370 | 15600 | 15620 | 15620 | 15600 | 609 |
| 261 | 20240604 | 144100 | 2635896560 | 15610 | 15640 | 15640 | 15610 | 1181 |
| 262 | 20240604 | 144000 | 2617442190 | 15650 | 15650 | 15650 | 15640 | 28 |
| 263 | 20240604 | 143900 | 2617004000 | 15650 | 15640 | 15650 | 15640 | 225 |
| 264 | 20240604 | 143800 | 2613484450 | 15650 | 15640 | 15650 | 15640 | 479 |
| 265 | 20240604 | 143700 | 2605992410 | 15650 | 15650 | 15650 | 15650 | 54 |
| 266 | 20240604 | 143600 | 2605147310 | 15650 | 15660 | 15660 | 15650 | 1048 |
| 267 | 20240604 | 143500 | 2588746020 | 15660 | 15660 | 15660 | 15650 | 194 |
| 268 | 20240604 | 143400 | 2585709400 | 15660 | 15660 | 15670 | 15650 | 1110 |
| 269 | 20240604 | 143300 | 2568326380 | 15680 | 15690 | 15700 | 15660 | 1506 |
| 270 | 20240604 | 143200 | 2544726480 | 15700 | 15710 | 15710 | 15700 | 69 |
| 271 | 20240604 | 143100 | 2543643110 | 15710 | 15710 | 15710 | 15700 | 24 |
| 272 | 20240604 | 143000 | 2543266080 | 15710 | 15740 | 15740 | 15710 | 3630 |
| 273 | 20240604 | 142900 | 2486224810 | 15740 | 15760 | 15770 | 15740 | 204 |
| 274 | 20240604 | 142800 | 2483012500 | 15770 | 15770 | 15770 | 15750 | 17 |
| 275 | 20240604 | 142700 | 2482744450 | 15770 | 15770 | 15770 | 15760 | 131 |
| 276 | 20240604 | 142600 | 2480679610 | 15770 | 15770 | 15770 | 15760 | 16 |
| 277 | 20240604 | 142500 | 2480427340 | 15770 | 15770 | 15770 | 15760 | 61 |
| 278 | 20240604 | 142400 | 2479465400 | 15770 | 15740 | 15770 | 15740 | 118 |
| 279 | 20240604 | 142300 | 2477606770 | 15750 | 15770 | 15770 | 15740 | 309 |
| 280 | 20240604 | 142200 | 2472741020 | 15760 | 15760 | 15770 | 15750 | 113 |
| 281 | 20240604 | 142100 | 2470960130 | 15740 | 15750 | 15760 | 15740 | 30 |
| 282 | 20240604 | 142000 | 2470487440 | 15750 | 15760 | 15760 | 15730 | 90 |
| 283 | 20240604 | 141900 | 2469069970 | 15750 | 15740 | 15760 | 15730 | 1082 |
| 284 | 20240604 | 141800 | 2452032040 | 15740 | 15740 | 15740 | 15730 | 55 |
| 285 | 20240604 | 141700 | 2451166380 | 15740 | 15740 | 15740 | 15730 | 22 |
| 286 | 20240604 | 141600 | 2450820130 | 15740 | 15740 | 15740 | 15740 | 47 |
| 287 | 20240604 | 141500 | 2450080350 | 15740 | 15710 | 15740 | 15710 | 858 |
| 288 | 20240604 | 141400 | 2436586530 | 15700 | 15710 | 15720 | 15700 | 29 |
| 289 | 20240604 | 141300 | 2436130700 | 15710 | 15720 | 15720 | 15710 | 96 |
| 290 | 20240604 | 141200 | 2434621610 | 15720 | 15730 | 15730 | 15710 | 89 |
| 291 | 20240604 | 141100 | 2433222580 | 15730 | 15730 | 15730 | 15700 | 35 |
| 292 | 20240604 | 141000 | 2432672660 | 15730 | 15710 | 15740 | 15710 | 165 |
| 293 | 20240604 | 140900 | 2430079720 | 15720 | 15700 | 15720 | 15700 | 45 |
| 294 | 20240604 | 140800 | 2429373020 | 15700 | 15700 | 15700 | 15670 | 283 |
| 295 | 20240604 | 140700 | 2424935370 | 15700 | 15710 | 15710 | 15680 | 1457 |
| 296 | 20240604 | 140600 | 2402082390 | 15710 | 15720 | 15720 | 15700 | 94 |
| 297 | 20240604 | 140500 | 2400605220 | 15720 | 15730 | 15730 | 15710 | 459 |
| 298 | 20240604 | 140400 | 2393392890 | 15730 | 15740 | 15740 | 15730 | 45 |
| 299 | 20240604 | 140300 | 2392684830 | 15740 | 15740 | 15740 | 15720 | 143 |
| 300 | 20240604 | 140200 | 2390434920 | 15740 | 15740 | 15740 | 15730 | 71 |
| 301 | 20240604 | 140100 | 2389317420 | 15740 | 15730 | 15740 | 15730 | 58 |
| 302 | 20240604 | 140000 | 2388404510 | 15740 | 15740 | 15740 | 15740 | 49 |
| 303 | 20240604 | 135900 | 2387633250 | 15740 | 15730 | 15740 | 15730 | 84 |
| 304 | 20240604 | 135800 | 2386311160 | 15740 | 15740 | 15740 | 15740 | 126 |
| 305 | 20240604 | 135700 | 2384327920 | 15740 | 15750 | 15750 | 15720 | 552 |
| 306 | 20240604 | 135600 | 2375644640 | 15750 | 15750 | 15750 | 15730 | 616 |
| 307 | 20240604 | 135500 | 2365942660 | 15750 | 15730 | 15750 | 15730 | 798 |
| 308 | 20240604 | 135400 | 2353378680 | 15730 | 15730 | 15740 | 15720 | 80 |
| 309 | 20240604 | 135300 | 2352120050 | 15720 | 15730 | 15730 | 15720 | 81 |
| 310 | 20240604 | 135200 | 2350845950 | 15730 | 15730 | 15730 | 15730 | 14 |
| 311 | 20240604 | 135100 | 2350625730 | 15730 | 15740 | 15740 | 15720 | 104 |
| 312 | 20240604 | 135000 | 2348990210 | 15740 | 15750 | 15750 | 15740 | 72 |
| 313 | 20240604 | 134900 | 2347856900 | 15740 | 15740 | 15750 | 15740 | 42 |
| 314 | 20240604 | 134800 | 2347195760 | 15740 | 15730 | 15740 | 15720 | 53 |
| 315 | 20240604 | 134700 | 2346362360 | 15730 | 15720 | 15730 | 15710 | 528 |
| 316 | 20240604 | 134600 | 2338062190 | 15710 | 15720 | 15720 | 15710 | 171 |
| 317 | 20240604 | 134500 | 2335374870 | 15720 | 15720 | 15720 | 15710 | 30 |
| 318 | 20240604 | 134400 | 2334903320 | 15710 | 15720 | 15720 | 15710 | 41 |
| 319 | 20240604 | 134300 | 2334258810 | 15720 | 15720 | 15720 | 15720 | 24 |
| 320 | 20240604 | 134200 | 2333881530 | 15720 | 15710 | 15720 | 15710 | 41 |
| 321 | 20240604 | 134100 | 2333237020 | 15710 | 15710 | 15710 | 15710 | 0 |
| 322 | 20240604 | 134000 | 2333237020 | 15710 | 15720 | 15720 | 15710 | 24 |
| 323 | 20240604 | 133900 | 2332859750 | 15710 | 15720 | 15720 | 15710 | 43 |
| 324 | 20240604 | 133800 | 2332184190 | 15720 | 15710 | 15720 | 15700 | 155 |
| 325 | 20240604 | 133700 | 2329749920 | 15710 | 15730 | 15730 | 15710 | 181 |
| 326 | 20240604 | 133600 | 2326903960 | 15720 | 15710 | 15720 | 15710 | 3 |
| 327 | 20240604 | 133500 | 2326856810 | 15700 | 15740 | 15740 | 15700 | 1289 |
| 328 | 20240604 | 133400 | 2306598460 | 15740 | 15760 | 15760 | 15740 | 143 |
| 329 | 20240604 | 133300 | 2304345830 | 15760 | 15770 | 15780 | 15760 | 766 |
| 330 | 20240604 | 133200 | 2292272830 | 15780 | 15780 | 15780 | 15780 | 40 |
| 331 | 20240604 | 133100 | 2291641630 | 15770 | 15770 | 15780 | 15770 | 157 |
| 332 | 20240604 | 133000 | 2289164480 | 15770 | 15780 | 15780 | 15770 | 195 |
| 333 | 20240604 | 132900 | 2286088130 | 15790 | 15790 | 15800 | 15790 | 85 |
| 334 | 20240604 | 132800 | 2284745330 | 15790 | 15790 | 15790 | 15790 | 2 |
| 335 | 20240604 | 132700 | 2284713750 | 15790 | 15780 | 15790 | 15780 | 35 |
| 336 | 20240604 | 132600 | 2284161250 | 15780 | 15800 | 15800 | 15780 | 61 |
| 337 | 20240604 | 132500 | 2283197570 | 15800 | 15790 | 15800 | 15790 | 281 |
| 338 | 20240604 | 132400 | 2278759940 | 15780 | 15800 | 15800 | 15780 | 85 |
| 339 | 20240604 | 132300 | 2277417440 | 15800 | 15800 | 15800 | 15800 | 100 |
| 340 | 20240604 | 132200 | 2275837440 | 15800 | 15790 | 15810 | 15790 | 632 |
| 341 | 20240604 | 132100 | 2265856490 | 15790 | 15790 | 15800 | 15780 | 213 |
| 342 | 20240604 | 132000 | 2262495180 | 15800 | 15800 | 15820 | 15790 | 572 |
| 343 | 20240604 | 131900 | 2253461960 | 15820 | 15810 | 15820 | 15800 | 277 |
| 344 | 20240604 | 131800 | 2249082600 | 15810 | 15810 | 15810 | 15810 | 24 |
| 345 | 20240604 | 131700 | 2248703160 | 15810 | 15820 | 15820 | 15790 | 57 |
| 346 | 20240604 | 131600 | 2247801490 | 15820 | 15800 | 15820 | 15790 | 196 |
| 347 | 20240604 | 131500 | 2244701680 | 15810 | 15810 | 15850 | 15790 | 1626 |
| 348 | 20240604 | 131400 | 2218988710 | 15810 | 15790 | 15810 | 15780 | 1594 |
| 349 | 20240604 | 131300 | 2193801740 | 15790 | 15800 | 15820 | 15790 | 1374 |
| 350 | 20240604 | 131200 | 2172088190 | 15800 | 15780 | 15810 | 15780 | 241 |
| 351 | 20240604 | 131100 | 2168281470 | 15780 | 15770 | 15780 | 15770 | 928 |
| 352 | 20240604 | 131000 | 2153646870 | 15770 | 15780 | 15780 | 15750 | 71 |
| 353 | 20240604 | 130900 | 2152527300 | 15780 | 15780 | 15780 | 15780 | 540 |
| 354 | 20240604 | 130800 | 2144006100 | 15780 | 15820 | 15820 | 15720 | 3039 |
| 355 | 20240604 | 130700 | 2096074420 | 15820 | 15780 | 15820 | 15780 | 2134 |
| 356 | 20240604 | 130600 | 2062352680 | 15790 | 15760 | 15830 | 15750 | 2681 |
| 357 | 20240604 | 130500 | 2020002340 | 15780 | 15750 | 15790 | 15720 | 614 |
| 358 | 20240604 | 130400 | 2010332250 | 15760 | 15700 | 15760 | 15700 | 846 |
| 359 | 20240604 | 130300 | 1997038300 | 15710 | 15740 | 15740 | 15700 | 1705 |
| 360 | 20240604 | 130200 | 1970238210 | 15760 | 15790 | 15800 | 15760 | 2355 |
| 361 | 20240604 | 130100 | 1933101870 | 15790 | 15770 | 15790 | 15750 | 1359 |
| 362 | 20240604 | 130000 | 1911646000 | 15760 | 15710 | 15770 | 15710 | 5801 |
| 363 | 20240604 | 125900 | 1820383260 | 15720 | 15700 | 15720 | 15700 | 46 |
| 364 | 20240604 | 125800 | 1819660600 | 15720 | 15720 | 15720 | 15720 | 0 |
| 365 | 20240604 | 125700 | 1819660600 | 15720 | 15720 | 15720 | 15720 | 1 |
| 366 | 20240604 | 125600 | 1819644880 | 15720 | 15700 | 15720 | 15700 | 32 |
| 367 | 20240604 | 125500 | 1819141980 | 15720 | 15720 | 15720 | 15720 | 10 |
| 368 | 20240604 | 125400 | 1818984780 | 15710 | 15720 | 15720 | 15710 | 46 |
| 369 | 20240604 | 125300 | 1818261670 | 15720 | 15710 | 15740 | 15710 | 109 |
| 370 | 20240604 | 125200 | 1816547990 | 15720 | 15700 | 15720 | 15700 | 1435 |
| 371 | 20240604 | 125100 | 1794010280 | 15700 | 15710 | 15710 | 15700 | 337 |
| 372 | 20240604 | 125000 | 1788719280 | 15710 | 15740 | 15780 | 15710 | 2215 |
| 373 | 20240604 | 124900 | 1753849010 | 15750 | 15710 | 15750 | 15710 | 1950 |
| 374 | 20240604 | 124800 | 1723198270 | 15720 | 15710 | 15720 | 15710 | 754 |
| 375 | 20240604 | 124700 | 1711350340 | 15700 | 15700 | 15700 | 15690 | 5 |
| 376 | 20240604 | 124600 | 1711271850 | 15700 | 15700 | 15700 | 15700 | 218 |
| 377 | 20240604 | 124500 | 1707849250 | 15700 | 15700 | 15700 | 15690 | 242 |
| 378 | 20240604 | 124400 | 1704051450 | 15700 | 15690 | 15770 | 15690 | 6909 |
| 379 | 20240604 | 124300 | 1595505210 | 15680 | 15660 | 15690 | 15660 | 103 |
| 380 | 20240604 | 124200 | 1593889940 | 15670 | 15640 | 15670 | 15630 | 1174 |
| 381 | 20240604 | 124100 | 1575513030 | 15620 | 15610 | 15620 | 15610 | 4 |
| 382 | 20240604 | 124000 | 1575450580 | 15610 | 15650 | 15650 | 15610 | 2277 |
| 383 | 20240604 | 123900 | 1539846710 | 15650 | 15650 | 15660 | 15650 | 103 |
| 384 | 20240604 | 123800 | 1538234360 | 15660 | 15640 | 15660 | 15640 | 380 |
| 385 | 20240604 | 123700 | 1532289340 | 15630 | 15630 | 15640 | 15630 | 73 |
| 386 | 20240604 | 123600 | 1531147680 | 15630 | 15630 | 15640 | 15630 | 91 |
| 387 | 20240604 | 123500 | 1529724950 | 15640 | 15630 | 15640 | 15630 | 54 |
| 388 | 20240604 | 123400 | 1528880700 | 15630 | 15640 | 15640 | 15630 | 41 |
| 389 | 20240604 | 123300 | 1528239500 | 15620 | 15620 | 15640 | 15620 | 114 |
| 390 | 20240604 | 123200 | 1526456620 | 15620 | 15640 | 15640 | 15620 | 31 |
| 391 | 20240604 | 123100 | 1525971970 | 15640 | 15610 | 15650 | 15610 | 2030 |
| 392 | 20240604 | 123000 | 1494228830 | 15610 | 15610 | 15610 | 15610 | 40 |
| 393 | 20240604 | 122900 | 1493604430 | 15610 | 15600 | 15610 | 15600 | 28 |
| 394 | 20240604 | 122800 | 1493167380 | 15590 | 15600 | 15610 | 15590 | 59 |
| 395 | 20240604 | 122700 | 1492247160 | 15600 | 15590 | 15600 | 15590 | 42 |
| 396 | 20240604 | 122600 | 1491591970 | 15600 | 15600 | 15600 | 15600 | 38 |
| 397 | 20240604 | 122500 | 1490999170 | 15610 | 15600 | 15610 | 15600 | 72 |
| 398 | 20240604 | 122400 | 1489875960 | 15610 | 15600 | 15610 | 15600 | 26 |
| 399 | 20240604 | 122300 | 1489470120 | 15600 | 15600 | 15600 | 15600 | 41 |
| 400 | 20240604 | 122200 | 1488830520 | 15610 | 15600 | 15610 | 15600 | 165 |
| 401 | 20240604 | 122100 | 1486254900 | 15600 | 15600 | 15600 | 15600 | 0 |
| 402 | 20240604 | 122000 | 1486254900 | 15600 | 15590 | 15600 | 15590 | 67 |
| 403 | 20240604 | 121900 | 1485209740 | 15590 | 15590 | 15590 | 15590 | 1 |
| 404 | 20240604 | 121800 | 1485194150 | 15590 | 15590 | 15590 | 15580 | 4 |
| 405 | 20240604 | 121700 | 1485131800 | 15600 | 15590 | 15600 | 15590 | 64 |
| 406 | 20240604 | 121600 | 1484133410 | 15590 | 15590 | 15590 | 15590 | 0 |
| 407 | 20240604 | 121500 | 1484133410 | 15590 | 15580 | 15590 | 15580 | 432 |
| 408 | 20240604 | 121400 | 1477398580 | 15580 | 15590 | 15590 | 15580 | 1367 |
| 409 | 20240604 | 121300 | 1456087080 | 15600 | 15590 | 15600 | 15590 | 269 |
| 410 | 20240604 | 121200 | 1451892730 | 15600 | 15600 | 15600 | 15600 | 0 |
| 411 | 20240604 | 121100 | 1451892730 | 15600 | 15600 | 15600 | 15600 | 93 |
| 412 | 20240604 | 121000 | 1450441930 | 15590 | 15590 | 15600 | 15590 | 106 |
| 413 | 20240604 | 120900 | 1448788990 | 15600 | 15590 | 15600 | 15590 | 38 |
| 414 | 20240604 | 120800 | 1448196230 | 15590 | 15590 | 15600 | 15590 | 290 |
| 415 | 20240604 | 120700 | 1443674630 | 15590 | 15590 | 15590 | 15590 | 374 |
| 416 | 20240604 | 120600 | 1437843970 | 15600 | 15590 | 15600 | 15590 | 114 |
| 417 | 20240604 | 120500 | 1436066070 | 15590 | 15600 | 15600 | 15590 | 15 |
| 418 | 20240604 | 120400 | 1435832210 | 15600 | 15600 | 15600 | 15590 | 77 |
| 419 | 20240604 | 120300 | 1434631020 | 15600 | 15600 | 15600 | 15600 | 164 |
| 420 | 20240604 | 120200 | 1432072620 | 15600 | 15600 | 15600 | 15600 | 38 |
| 421 | 20240604 | 120100 | 1431479820 | 15600 | 15600 | 15600 | 15600 | 46 |
| 422 | 20240604 | 120000 | 1430762220 | 15590 | 15590 | 15590 | 15590 | 27 |
| 423 | 20240604 | 115900 | 1430341290 | 15590 | 15590 | 15600 | 15590 | 46 |
| 424 | 20240604 | 115800 | 1429624140 | 15590 | 15590 | 15590 | 15590 | 32 |
| 425 | 20240604 | 115700 | 1429125260 | 15580 | 15580 | 15580 | 15580 | 4 |
| 426 | 20240604 | 115600 | 1429062940 | 15580 | 15580 | 15600 | 15580 | 145 |
| 427 | 20240604 | 115500 | 1426803380 | 15590 | 15590 | 15590 | 15580 | 36 |
| 428 | 20240604 | 115400 | 1426242240 | 15600 | 15600 | 15600 | 15600 | 40 |
| 429 | 20240604 | 115300 | 1425618240 | 15600 | 15600 | 15600 | 15600 | 64 |
| 430 | 20240604 | 115200 | 1424619840 | 15600 | 15590 | 15600 | 15590 | 45 |
| 431 | 20240604 | 115100 | 1423917870 | 15600 | 15540 | 15600 | 15540 | 1261 |
| 432 | 20240604 | 115000 | 1404300710 | 15530 | 15530 | 15530 | 15530 | 1 |
| 433 | 20240604 | 114900 | 1404285180 | 15530 | 15490 | 15540 | 15490 | 2345 |
| 434 | 20240604 | 114800 | 1367929640 | 15490 | 15490 | 15490 | 15490 | 23 |
| 435 | 20240604 | 114700 | 1367573370 | 15490 | 15490 | 15490 | 15490 | 75 |
| 436 | 20240604 | 114600 | 1366411620 | 15490 | 15490 | 15490 | 15490 | 2 |
| 437 | 20240604 | 114500 | 1366380640 | 15500 | 15500 | 15500 | 15500 | 40 |
| 438 | 20240604 | 114400 | 1365760640 | 15500 | 15500 | 15500 | 15500 | 65 |
| 439 | 20240604 | 114300 | 1364753140 | 15500 | 15500 | 15500 | 15500 | 1 |
| 440 | 20240604 | 114200 | 1364737640 | 15490 | 15480 | 15490 | 15480 | 21 |
| 441 | 20240604 | 114100 | 1364412520 | 15480 | 15490 | 15490 | 15480 | 25 |
| 442 | 20240604 | 114000 | 1364025280 | 15490 | 15480 | 15490 | 15480 | 44 |
| 443 | 20240604 | 113900 | 1363343760 | 15490 | 15490 | 15490 | 15490 | 0 |
| 444 | 20240604 | 113800 | 1363343760 | 15490 | 15490 | 15490 | 15490 | 40 |
| 445 | 20240604 | 113700 | 1362724160 | 15480 | 15490 | 15490 | 15480 | 65 |
| 446 | 20240604 | 113600 | 1361717320 | 15480 | 15480 | 15480 | 15480 | 1 |
| 447 | 20240604 | 113500 | 1361701840 | 15480 | 15490 | 15490 | 15480 | 95 |
| 448 | 20240604 | 113400 | 1360230300 | 15490 | 15480 | 15490 | 15480 | 122 |
| 449 | 20240604 | 113300 | 1358340590 | 15480 | 15470 | 15490 | 15470 | 549 |
| 450 | 20240604 | 113200 | 1349842010 | 15480 | 15480 | 15480 | 15470 | 43 |
| 451 | 20240604 | 113100 | 1349176380 | 15480 | 15480 | 15480 | 15480 | 1 |
| 452 | 20240604 | 113000 | 1349160900 | 15480 | 15480 | 15480 | 15480 | 63 |
| 453 | 20240604 | 112900 | 1348185660 | 15470 | 15470 | 15470 | 15470 | 10 |
| 454 | 20240604 | 112800 | 1348030960 | 15470 | 15460 | 15480 | 15460 | 878 |
| 455 | 20240604 | 112700 | 1334447900 | 15460 | 15460 | 15460 | 15460 | 280 |
| 456 | 20240604 | 112600 | 1330119100 | 15470 | 15530 | 15530 | 15470 | 2280 |
| 457 | 20240604 | 112500 | 1294769540 | 15540 | 15540 | 15540 | 15540 | 51 |
| 458 | 20240604 | 112400 | 1293977000 | 15530 | 15530 | 15530 | 15530 | 235 |
| 459 | 20240604 | 112300 | 1290327450 | 15530 | 15530 | 15540 | 15530 | 146 |
| 460 | 20240604 | 112200 | 1288059670 | 15540 | 15530 | 15540 | 15530 | 61 |
| 461 | 20240604 | 112100 | 1287112090 | 15530 | 15530 | 15530 | 15530 | 40 |
| 462 | 20240604 | 112000 | 1286490890 | 15520 | 15510 | 15520 | 15510 | 101 |
| 463 | 20240604 | 111900 | 1284923420 | 15520 | 15500 | 15520 | 15500 | 49 |
| 464 | 20240604 | 111800 | 1284163450 | 15500 | 15540 | 15540 | 15500 | 532 |
| 465 | 20240604 | 111700 | 1275909970 | 15530 | 15530 | 15530 | 15530 | 63 |
| 466 | 20240604 | 111600 | 1274931580 | 15540 | 15530 | 15540 | 15530 | 250 |
| 467 | 20240604 | 111500 | 1271048680 | 15540 | 15540 | 15540 | 15540 | 24 |
| 468 | 20240604 | 111400 | 1270675720 | 15540 | 15530 | 15540 | 15530 | 42 |
| 469 | 20240604 | 111300 | 1270023060 | 15530 | 15540 | 15540 | 15530 | 51 |
| 470 | 20240604 | 111200 | 1269230580 | 15530 | 15540 | 15540 | 15530 | 74 |
| 471 | 20240604 | 111100 | 1268081120 | 15540 | 15540 | 15540 | 15540 | 538 |
| 472 | 20240604 | 111000 | 1259720600 | 15540 | 15540 | 15540 | 15540 | 5 |
| 473 | 20240604 | 110900 | 1259642900 | 15550 | 15550 | 15560 | 15550 | 263 |
| 474 | 20240604 | 110800 | 1255552240 | 15550 | 15550 | 15560 | 15550 | 294 |
| 475 | 20240604 | 110700 | 1250979190 | 15560 | 15540 | 15560 | 15530 | 567 |
| 476 | 20240604 | 110600 | 1242161640 | 15550 | 15550 | 15550 | 15550 | 40 |
| 477 | 20240604 | 110500 | 1241539640 | 15540 | 15540 | 15540 | 15540 | 5 |
| 478 | 20240604 | 110400 | 1241461940 | 15530 | 15520 | 15540 | 15520 | 902 |
| 479 | 20240604 | 110300 | 1227452130 | 15520 | 15500 | 15530 | 15500 | 9 |
| 480 | 20240604 | 110200 | 1227312500 | 15520 | 15490 | 15520 | 15490 | 1139 |
| 481 | 20240604 | 110100 | 1209656280 | 15490 | 15490 | 15490 | 15490 | 23 |
| 482 | 20240604 | 110000 | 1209300010 | 15490 | 15490 | 15490 | 15480 | 51 |
| 483 | 20240604 | 105900 | 1208510080 | 15490 | 15490 | 15490 | 15490 | 104 |
| 484 | 20240604 | 105800 | 1206899120 | 15480 | 15480 | 15480 | 15480 | 478 |
| 485 | 20240604 | 105700 | 1199499680 | 15470 | 15450 | 15470 | 15450 | 15 |
| 486 | 20240604 | 105600 | 1199267880 | 15450 | 15490 | 15490 | 15450 | 788 |
| 487 | 20240604 | 105500 | 1187084280 | 15500 | 15500 | 15500 | 15490 | 42 |
| 488 | 20240604 | 105400 | 1186433290 | 15500 | 15500 | 15500 | 15500 | 24 |
| 489 | 20240604 | 105300 | 1186061290 | 15500 | 15490 | 15500 | 15490 | 41 |
| 490 | 20240604 | 105200 | 1185425800 | 15500 | 15500 | 15500 | 15500 | 40 |
| 491 | 20240604 | 105100 | 1184805800 | 15490 | 15490 | 15490 | 15490 | 2 |
| 492 | 20240604 | 105000 | 1184774820 | 15500 | 15510 | 15510 | 15500 | 139 |
| 493 | 20240604 | 104900 | 1182619880 | 15490 | 15490 | 15490 | 15490 | 7 |
| 494 | 20240604 | 104800 | 1182511450 | 15480 | 15490 | 15560 | 15480 | 1406 |
| 495 | 20240604 | 104700 | 1160703090 | 15520 | 15570 | 15640 | 15490 | 3405 |
| 496 | 20240604 | 104600 | 1107746050 | 15580 | 15600 | 15600 | 15550 | 62 |
| 497 | 20240604 | 104500 | 1106779940 | 15580 | 15520 | 15640 | 15520 | 1034 |
| 498 | 20240604 | 104400 | 1090691220 | 15510 | 15470 | 15600 | 15460 | 3210 |
| 499 | 20240604 | 104300 | 1040867520 | 15470 | 15440 | 15480 | 15440 | 15 |
| 500 | 20240604 | 104200 | 1040635810 | 15430 | 15490 | 15500 | 15430 | 162 |
| 501 | 20240604 | 104100 | 1038129350 | 15490 | 15490 | 15500 | 15480 | 9 |
| 502 | 20240604 | 104000 | 1037989960 | 15490 | 15480 | 15490 | 15480 | 21 |
| 503 | 20240604 | 103900 | 1037664860 | 15480 | 15480 | 15480 | 15480 | 104 |
| 504 | 20240604 | 103800 | 1036054940 | 15480 | 15480 | 15480 | 15480 | 40 |
| 505 | 20240604 | 103700 | 1035435740 | 15490 | 15470 | 15490 | 15470 | 19 |
| 506 | 20240604 | 103600 | 1035141480 | 15480 | 15450 | 15480 | 15450 | 316 |
| 507 | 20240604 | 103500 | 1030258420 | 15430 | 15430 | 15450 | 15430 | 640 |
| 508 | 20240604 | 103400 | 1020377030 | 15420 | 15410 | 15420 | 15410 | 147 |
| 509 | 20240604 | 103300 | 1018110310 | 15410 | 15410 | 15420 | 15410 | 44 |
| 510 | 20240604 | 103200 | 1017431860 | 15420 | 15410 | 15420 | 15410 | 52 |
| 511 | 20240604 | 103100 | 1016630300 | 15410 | 15410 | 15410 | 15410 | 40 |
| 512 | 20240604 | 103000 | 1016013900 | 15410 | 15410 | 15410 | 15410 | 35 |
| 513 | 20240604 | 102900 | 1015474550 | 15410 | 15410 | 15410 | 15410 | 30 |
| 514 | 20240604 | 102800 | 1015012250 | 15400 | 15430 | 15430 | 15400 | 252 |
| 515 | 20240604 | 102700 | 1011130130 | 15440 | 15440 | 15440 | 15440 | 13 |
| 516 | 20240604 | 102600 | 1010929410 | 15450 | 15450 | 15450 | 15450 | 40 |
| 517 | 20240604 | 102500 | 1010311410 | 15440 | 15450 | 15450 | 15440 | 246 |
| 518 | 20240604 | 102400 | 1006512100 | 15460 | 15460 | 15460 | 15460 | 166 |
| 519 | 20240604 | 102300 | 1003945740 | 15470 | 15490 | 15490 | 15470 | 69 |
| 520 | 20240604 | 102200 | 1002877360 | 15490 | 15490 | 15500 | 15490 | 17 |
| 521 | 20240604 | 102100 | 1002614020 | 15490 | 15480 | 15490 | 15480 | 39 |
| 522 | 20240604 | 102000 | 1002010040 | 15480 | 15460 | 15480 | 15460 | 15 |
| 523 | 20240604 | 101900 | 1001778050 | 15460 | 15470 | 15470 | 15460 | 9 |
| 524 | 20240604 | 101800 | 1001638880 | 15480 | 15460 | 15480 | 15460 | 28 |
| 525 | 20240604 | 101700 | 1001205500 | 15460 | 15460 | 15460 | 15460 | 266 |
| 526 | 20240604 | 101600 | 997093140 | 15460 | 15480 | 15480 | 15460 | 911 |
| 527 | 20240604 | 101500 | 982999830 | 15480 | 15480 | 15480 | 15480 | 24 |
| 528 | 20240604 | 101400 | 982628310 | 15470 | 15460 | 15470 | 15460 | 7 |
| 529 | 20240604 | 101300 | 982520080 | 15460 | 15460 | 15460 | 15460 | 15 |
| 530 | 20240604 | 101200 | 982288180 | 15460 | 15470 | 15470 | 15450 | 146 |
| 531 | 20240604 | 101100 | 980030950 | 15460 | 15460 | 15460 | 15460 | 152 |
| 532 | 20240604 | 101000 | 977681030 | 15460 | 15490 | 15490 | 15460 | 1284 |
| 533 | 20240604 | 100900 | 957818440 | 15490 | 15540 | 15540 | 15480 | 2389 |
| 534 | 20240604 | 100800 | 920771730 | 15550 | 15570 | 15570 | 15540 | 125 |
| 535 | 20240604 | 100700 | 918828650 | 15580 | 15640 | 15640 | 15580 | 3269 |
| 536 | 20240604 | 100600 | 867843260 | 15650 | 15650 | 15650 | 15650 | 516 |
| 537 | 20240604 | 100500 | 859767860 | 15660 | 15670 | 15670 | 15610 | 1461 |
| 538 | 20240604 | 100400 | 836902030 | 15680 | 15670 | 15680 | 15580 | 4483 |
| 539 | 20240604 | 100300 | 766937400 | 15680 | 15550 | 15700 | 15550 | 1928 |
| 540 | 20240604 | 100200 | 736824380 | 15550 | 15630 | 15690 | 15550 | 2525 |
| 541 | 20240604 | 100100 | 697330220 | 15620 | 15600 | 15630 | 15600 | 276 |
| 542 | 20240604 | 100000 | 693020510 | 15600 | 15530 | 15610 | 15530 | 2031 |
| 543 | 20240604 | 095900 | 661405220 | 15530 | 15540 | 15550 | 15530 | 294 |
| 544 | 20240604 | 095800 | 656839370 | 15540 | 15540 | 15540 | 15540 | 302 |
| 545 | 20240604 | 095700 | 652146290 | 15550 | 15560 | 15560 | 15550 | 23 |
| 546 | 20240604 | 095600 | 651788430 | 15560 | 15530 | 15560 | 15500 | 110 |
| 547 | 20240604 | 095500 | 650078610 | 15510 | 15520 | 15530 | 15480 | 113 |
| 548 | 20240604 | 095400 | 648328850 | 15520 | 15510 | 15520 | 15490 | 1780 |
| 549 | 20240604 | 095300 | 620732940 | 15520 | 15550 | 15550 | 15510 | 192 |
| 550 | 20240604 | 095200 | 617748170 | 15560 | 15550 | 15560 | 15550 | 36 |
| 551 | 20240604 | 095100 | 617188110 | 15560 | 15560 | 15560 | 15560 | 464 |
| 552 | 20240604 | 095000 | 609968270 | 15580 | 15560 | 15580 | 15560 | 233 |
| 553 | 20240604 | 094900 | 606340040 | 15560 | 15560 | 15590 | 15560 | 656 |
| 554 | 20240604 | 094800 | 596130560 | 15570 | 15500 | 15620 | 15500 | 1045 |
| 555 | 20240604 | 094700 | 579872650 | 15510 | 15480 | 15510 | 15480 | 514 |
| 556 | 20240604 | 094600 | 571907280 | 15480 | 15490 | 15490 | 15480 | 14 |
| 557 | 20240604 | 094500 | 571690480 | 15490 | 15490 | 15490 | 15480 | 162 |
| 558 | 20240604 | 094400 | 569182470 | 15480 | 15490 | 15490 | 15460 | 867 |
| 559 | 20240604 | 094300 | 555771050 | 15500 | 15460 | 15500 | 15460 | 147 |
| 560 | 20240604 | 094200 | 553494160 | 15490 | 15440 | 15520 | 15400 | 1985 |
| 561 | 20240604 | 094100 | 522803820 | 15440 | 15320 | 15440 | 15320 | 2013 |
| 562 | 20240604 | 094000 | 491863040 | 15360 | 15290 | 15360 | 15290 | 2607 |
| 563 | 20240604 | 093900 | 451902090 | 15310 | 15290 | 15310 | 15290 | 47 |
| 564 | 20240604 | 093800 | 451182630 | 15310 | 15300 | 15310 | 15290 | 61 |
| 565 | 20240604 | 093700 | 450248950 | 15310 | 15290 | 15320 | 15280 | 24 |
| 566 | 20240604 | 093600 | 449881670 | 15280 | 15280 | 15310 | 15280 | 116 |
| 567 | 20240604 | 093500 | 448108140 | 15280 | 15270 | 15280 | 15270 | 25 |
| 568 | 20240604 | 093400 | 447726310 | 15260 | 15260 | 15270 | 15260 | 6 |
| 569 | 20240604 | 093300 | 447634730 | 15250 | 15270 | 15270 | 15250 | 25 |
| 570 | 20240604 | 093200 | 447253110 | 15260 | 15220 | 15260 | 15220 | 35 |
| 571 | 20240604 | 093100 | 446719160 | 15200 | 15190 | 15220 | 15190 | 1094 |
| 572 | 20240604 | 093000 | 430096390 | 15190 | 15210 | 15210 | 15190 | 1703 |
| 573 | 20240604 | 092900 | 404209140 | 15220 | 15210 | 15220 | 15210 | 14 |
| 574 | 20240604 | 092800 | 403996100 | 15210 | 15250 | 15250 | 15210 | 1628 |
| 575 | 20240604 | 092700 | 379207890 | 15260 | 15260 | 15260 | 15260 | 339 |
| 576 | 20240604 | 092600 | 374034750 | 15260 | 15260 | 15260 | 15260 | 220 |
| 577 | 20240604 | 092500 | 370677550 | 15260 | 15240 | 15290 | 15240 | 2640 |
| 578 | 20240604 | 092400 | 330374730 | 15260 | 15240 | 15260 | 15210 | 4073 |
| 579 | 20240604 | 092300 | 268361460 | 15230 | 15260 | 15270 | 15230 | 4047 |
| 580 | 20240604 | 092200 | 206667330 | 15270 | 15280 | 15280 | 15270 | 1765 |
| 581 | 20240604 | 092100 | 179711710 | 15280 | 15310 | 15310 | 15280 | 3041 |
| 582 | 20240604 | 092000 | 133181290 | 15310 | 15340 | 15340 | 15310 | 2734 |
| 583 | 20240604 | 091900 | 91280550 | 15350 | 15350 | 15350 | 15340 | 80 |
| 584 | 20240604 | 091800 | 90052960 | 15350 | 15370 | 15370 | 15350 | 644 |
| 585 | 20240604 | 091700 | 80160430 | 15380 | 15390 | 15400 | 15380 | 412 |
| 586 | 20240604 | 091600 | 73822800 | 15400 | 15400 | 15400 | 15390 | 64 |
| 587 | 20240604 | 091500 | 72837210 | 15400 | 15400 | 15400 | 15400 | 4 |
| 588 | 20240604 | 091400 | 72775610 | 15400 | 15400 | 15400 | 15400 | 2 |
| 589 | 20240604 | 091300 | 72744810 | 15400 | 15410 | 15410 | 15400 | 8 |
| 590 | 20240604 | 091200 | 72621590 | 15400 | 15390 | 15410 | 15390 | 421 |
| 591 | 20240604 | 091100 | 66138860 | 15390 | 15400 | 15400 | 15390 | 214 |
| 592 | 20240604 | 091000 | 62843400 | 15400 | 15410 | 15410 | 15400 | 183 |
| 593 | 20240604 | 090900 | 60024680 | 15400 | 15410 | 15410 | 15400 | 6 |
| 594 | 20240604 | 090800 | 59932270 | 15390 | 15390 | 15390 | 15390 | 310 |
| 595 | 20240604 | 090700 | 55161370 | 15380 | 15370 | 15410 | 15370 | 433 |
| 596 | 20240604 | 090600 | 48502120 | 15360 | 15360 | 15360 | 15360 | 0 |
| 597 | 20240604 | 090500 | 48502120 | 15360 | 15350 | 15410 | 15350 | 311 |
| 598 | 20240604 | 090400 | 43725140 | 15340 | 15340 | 15360 | 15340 | 629 |
| 599 | 20240604 | 090300 | 34064510 | 15360 | 15390 | 15420 | 15360 | 1771 |
| 600 | 20240604 | 090200 | 6800970 | 15380 | 15340 | 15380 | 15340 | 210 |
| 601 | 20240604 | 090100 | 3576510 | 15340 | 15340 | 15340 | 15340 | 0 |
| 602 | 20240604 | 090000 | 3576510 | 15340 | 15350 | 15350 | 15340 | 233 |