30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240604 | 190900 | 1912433630 | 9180 | 9180 | 9180 | 9180 | 5944 |
| 3 | 20240604 | 190800 | 1912433630 | 9180 | 9180 | 9180 | 9180 | 0 |
| 4 | 20240604 | 190700 | 1912433630 | 9180 | 9180 | 9180 | 9180 | 0 |
| 5 | 20240604 | 190600 | 1912433630 | 9180 | 9180 | 9180 | 9180 | 0 |
| 6 | 20240604 | 190500 | 1912433630 | 9180 | 9180 | 9180 | 9180 | 0 |
| 7 | 20240604 | 190400 | 1912433630 | 9180 | 9180 | 9180 | 9180 | 0 |
| 8 | 20240604 | 190300 | 1912433630 | 9180 | 9180 | 9180 | 9180 | 0 |
| 9 | 20240604 | 190200 | 1912433630 | 9180 | 9180 | 9180 | 9180 | 0 |
| 10 | 20240604 | 190100 | 1912433630 | 9180 | 9180 | 9180 | 9180 | 0 |
| 11 | 20240604 | 190000 | 1912433630 | 9180 | 9180 | 9180 | 9180 | 0 |
| 12 | 20240604 | 185900 | 1912433630 | 9180 | 9180 | 9180 | 9180 | 0 |
| 13 | 20240604 | 185800 | 1912433630 | 9180 | 9180 | 9180 | 9180 | 0 |
| 14 | 20240604 | 185700 | 1912433630 | 9180 | 9180 | 9180 | 9180 | 0 |
| 15 | 20240604 | 185600 | 1912433630 | 9180 | 9180 | 9180 | 9180 | 0 |
| 16 | 20240604 | 185500 | 1912433630 | 9180 | 9180 | 9180 | 9180 | 0 |
| 17 | 20240604 | 185400 | 1912433630 | 9180 | 9180 | 9180 | 9180 | 0 |
| 18 | 20240604 | 185300 | 1912433630 | 9180 | 9180 | 9180 | 9180 | 0 |
| 19 | 20240604 | 185200 | 1912433630 | 9180 | 9180 | 9180 | 9180 | 0 |
| 20 | 20240604 | 185100 | 1912433630 | 9180 | 9180 | 9180 | 9180 | 0 |
| 21 | 20240604 | 185000 | 1912433630 | 9180 | 9180 | 9180 | 9180 | 0 |
| 22 | 20240604 | 184900 | 1912433630 | 9180 | 9180 | 9180 | 9180 | 0 |
| 23 | 20240604 | 184800 | 1912433630 | 9180 | 9180 | 9180 | 9180 | 0 |
| 24 | 20240604 | 184700 | 1912433630 | 9180 | 9180 | 9180 | 9180 | 0 |
| 25 | 20240604 | 184600 | 1912433630 | 9180 | 9180 | 9180 | 9180 | 0 |
| 26 | 20240604 | 184500 | 1912433630 | 9180 | 9180 | 9180 | 9180 | 0 |
| 27 | 20240604 | 184400 | 1912433630 | 9180 | 9180 | 9180 | 9180 | 0 |
| 28 | 20240604 | 184300 | 1912433630 | 9180 | 9180 | 9180 | 9180 | 0 |
| 29 | 20240604 | 184200 | 1912433630 | 9180 | 9180 | 9180 | 9180 | 0 |
| 30 | 20240604 | 184100 | 1912433630 | 9180 | 9180 | 9180 | 9180 | 0 |
| 31 | 20240604 | 184000 | 1912433630 | 9180 | 9180 | 9180 | 9180 | 0 |
| 32 | 20240604 | 183900 | 1912433630 | 9180 | 9180 | 9180 | 9180 | 5944 |
| 33 | 20240604 | 183800 | 1912433630 | 9180 | 9180 | 9180 | 9180 | 0 |
| 34 | 20240604 | 183700 | 1912433630 | 9180 | 9180 | 9180 | 9180 | 0 |
| 35 | 20240604 | 183600 | 1912433630 | 9180 | 9180 | 9180 | 9180 | 0 |
| 36 | 20240604 | 183500 | 1912433630 | 9180 | 9180 | 9180 | 9180 | 0 |
| 37 | 20240604 | 183400 | 1912433630 | 9180 | 9180 | 9180 | 9180 | 0 |
| 38 | 20240604 | 183300 | 1912433630 | 9180 | 9180 | 9180 | 9180 | 0 |
| 39 | 20240604 | 183200 | 1912433630 | 9180 | 9180 | 9180 | 9180 | 0 |
| 40 | 20240604 | 183100 | 1912433630 | 9180 | 9180 | 9180 | 9180 | 0 |
| 41 | 20240604 | 183000 | 1912433630 | 9180 | 9180 | 9180 | 9180 | 0 |
| 42 | 20240604 | 182900 | 1912433630 | 9180 | 9180 | 9180 | 9180 | 0 |
| 43 | 20240604 | 182800 | 1912433630 | 9180 | 9180 | 9180 | 9180 | 0 |
| 44 | 20240604 | 182700 | 1912433630 | 9180 | 9180 | 9180 | 9180 | 0 |
| 45 | 20240604 | 182600 | 1912433630 | 9180 | 9180 | 9180 | 9180 | 0 |
| 46 | 20240604 | 182500 | 1912433630 | 9180 | 9180 | 9180 | 9180 | 0 |
| 47 | 20240604 | 182400 | 1912433630 | 9180 | 9180 | 9180 | 9180 | 0 |
| 48 | 20240604 | 182300 | 1912433630 | 9180 | 9180 | 9180 | 9180 | 0 |
| 49 | 20240604 | 182200 | 1912433630 | 9180 | 9180 | 9180 | 9180 | 0 |
| 50 | 20240604 | 182100 | 1912433630 | 9180 | 9180 | 9180 | 9180 | 0 |
| 51 | 20240604 | 182000 | 1912433630 | 9180 | 9180 | 9180 | 9180 | 0 |
| 52 | 20240604 | 181900 | 1912433630 | 9180 | 9180 | 9180 | 9180 | 0 |
| 53 | 20240604 | 181800 | 1912433630 | 9180 | 9180 | 9180 | 9180 | 0 |
| 54 | 20240604 | 181700 | 1912433630 | 9180 | 9180 | 9180 | 9180 | 0 |
| 55 | 20240604 | 181600 | 1912433630 | 9180 | 9180 | 9180 | 9180 | 0 |
| 56 | 20240604 | 181500 | 1912433630 | 9180 | 9180 | 9180 | 9180 | 0 |
| 57 | 20240604 | 181400 | 1912433630 | 9180 | 9180 | 9180 | 9180 | 0 |
| 58 | 20240604 | 181300 | 1912433630 | 9180 | 9180 | 9180 | 9180 | 0 |
| 59 | 20240604 | 181200 | 1912433630 | 9180 | 9180 | 9180 | 9180 | 0 |
| 60 | 20240604 | 181100 | 1912433630 | 9180 | 9180 | 9180 | 9180 | 0 |
| 61 | 20240604 | 181000 | 1912433630 | 9180 | 9180 | 9180 | 9180 | 0 |
| 62 | 20240604 | 180900 | 1912433630 | 9180 | 9180 | 9180 | 9180 | 5944 |
| 63 | 20240604 | 180800 | 1912433630 | 9180 | 9180 | 9180 | 9180 | 0 |
| 64 | 20240604 | 180700 | 1912433630 | 9180 | 9180 | 9180 | 9180 | 0 |
| 65 | 20240604 | 180600 | 1912433630 | 9180 | 9180 | 9180 | 9180 | 0 |
| 66 | 20240604 | 180500 | 1912433630 | 9180 | 9180 | 9180 | 9180 | 0 |
| 67 | 20240604 | 180400 | 1912433630 | 9180 | 9180 | 9180 | 9180 | 0 |
| 68 | 20240604 | 180300 | 1912433630 | 9180 | 9180 | 9180 | 9180 | 0 |
| 69 | 20240604 | 180200 | 1912433630 | 9180 | 9180 | 9180 | 9180 | 0 |
| 70 | 20240604 | 180100 | 1912433630 | 9180 | 9180 | 9180 | 9180 | 0 |
| 71 | 20240604 | 180000 | 1912433630 | 9180 | 9180 | 9180 | 9180 | 0 |
| 72 | 20240604 | 175900 | 1912433630 | 9180 | 9180 | 9180 | 9180 | 0 |
| 73 | 20240604 | 175800 | 1912433630 | 9180 | 9180 | 9180 | 9180 | 0 |
| 74 | 20240604 | 175700 | 1912433630 | 9180 | 9180 | 9180 | 9180 | 0 |
| 75 | 20240604 | 175600 | 1912433630 | 9180 | 9180 | 9180 | 9180 | 0 |
| 76 | 20240604 | 175500 | 1912433630 | 9180 | 9180 | 9180 | 9180 | 0 |
| 77 | 20240604 | 175400 | 1912433630 | 9180 | 9180 | 9180 | 9180 | 0 |
| 78 | 20240604 | 175300 | 1912433630 | 9180 | 9180 | 9180 | 9180 | 0 |
| 79 | 20240604 | 175200 | 1912433630 | 9180 | 9180 | 9180 | 9180 | 0 |
| 80 | 20240604 | 175100 | 1912433630 | 9180 | 9180 | 9180 | 9180 | 0 |
| 81 | 20240604 | 175000 | 1912433630 | 9180 | 9180 | 9180 | 9180 | 0 |
| 82 | 20240604 | 174900 | 1912433630 | 9180 | 9180 | 9180 | 9180 | 0 |
| 83 | 20240604 | 174800 | 1912433630 | 9180 | 9180 | 9180 | 9180 | 0 |
| 84 | 20240604 | 174700 | 1912433630 | 9180 | 9180 | 9180 | 9180 | 0 |
| 85 | 20240604 | 174600 | 1912433630 | 9180 | 9180 | 9180 | 9180 | 0 |
| 86 | 20240604 | 174500 | 1912433630 | 9180 | 9180 | 9180 | 9180 | 0 |
| 87 | 20240604 | 174400 | 1912433630 | 9180 | 9180 | 9180 | 9180 | 0 |
| 88 | 20240604 | 174300 | 1912433630 | 9180 | 9180 | 9180 | 9180 | 0 |
| 89 | 20240604 | 174200 | 1912433630 | 9180 | 9180 | 9180 | 9180 | 0 |
| 90 | 20240604 | 174100 | 1912433630 | 9180 | 9180 | 9180 | 9180 | 0 |
| 91 | 20240604 | 174000 | 1912433630 | 9180 | 9180 | 9180 | 9180 | 0 |
| 92 | 20240604 | 173900 | 1912433630 | 9180 | 9180 | 9180 | 9180 | 5944 |
| 93 | 20240604 | 173800 | 1912433630 | 9180 | 9180 | 9180 | 9180 | 0 |
| 94 | 20240604 | 173700 | 1912433630 | 9180 | 9180 | 9180 | 9180 | 0 |
| 95 | 20240604 | 173600 | 1912433630 | 9180 | 9180 | 9180 | 9180 | 0 |
| 96 | 20240604 | 173500 | 1912433630 | 9180 | 9180 | 9180 | 9180 | 0 |
| 97 | 20240604 | 173400 | 1912433630 | 9180 | 9180 | 9180 | 9180 | 0 |
| 98 | 20240604 | 173300 | 1912433630 | 9180 | 9180 | 9180 | 9180 | 0 |
| 99 | 20240604 | 173200 | 1912433630 | 9180 | 9180 | 9180 | 9180 | 0 |
| 100 | 20240604 | 173100 | 1912433630 | 9180 | 9180 | 9180 | 9180 | 0 |
| 101 | 20240604 | 173000 | 1912433630 | 9180 | 9180 | 9180 | 9180 | 0 |
| 102 | 20240604 | 172900 | 1912433630 | 9180 | 9180 | 9180 | 9180 | 0 |
| 103 | 20240604 | 172800 | 1912433630 | 9180 | 9180 | 9180 | 9180 | 0 |
| 104 | 20240604 | 172700 | 1912433630 | 9180 | 9180 | 9180 | 9180 | 0 |
| 105 | 20240604 | 172600 | 1912433630 | 9180 | 9180 | 9180 | 9180 | 0 |
| 106 | 20240604 | 172500 | 1912433630 | 9180 | 9180 | 9180 | 9180 | 0 |
| 107 | 20240604 | 172400 | 1912433630 | 9180 | 9180 | 9180 | 9180 | 0 |
| 108 | 20240604 | 172300 | 1912433630 | 9180 | 9180 | 9180 | 9180 | 0 |
| 109 | 20240604 | 172200 | 1912433630 | 9180 | 9180 | 9180 | 9180 | 0 |
| 110 | 20240604 | 172100 | 1912433630 | 9180 | 9180 | 9180 | 9180 | 0 |
| 111 | 20240604 | 172000 | 1912433630 | 9180 | 9180 | 9180 | 9180 | 0 |
| 112 | 20240604 | 171900 | 1912433630 | 9180 | 9180 | 9180 | 9180 | 0 |
| 113 | 20240604 | 171800 | 1912433630 | 9180 | 9180 | 9180 | 9180 | 0 |
| 114 | 20240604 | 171700 | 1912433630 | 9180 | 9180 | 9180 | 9180 | 0 |
| 115 | 20240604 | 171600 | 1912433630 | 9180 | 9180 | 9180 | 9180 | 0 |
| 116 | 20240604 | 171500 | 1912433630 | 9180 | 9180 | 9180 | 9180 | 0 |
| 117 | 20240604 | 171400 | 1912433630 | 9180 | 9180 | 9180 | 9180 | 0 |
| 118 | 20240604 | 171300 | 1912433630 | 9180 | 9180 | 9180 | 9180 | 0 |
| 119 | 20240604 | 171200 | 1912433630 | 9180 | 9180 | 9180 | 9180 | 0 |
| 120 | 20240604 | 171100 | 1912433630 | 9180 | 9180 | 9180 | 9180 | 0 |
| 121 | 20240604 | 171000 | 1912433630 | 9180 | 9180 | 9180 | 9180 | 0 |
| 122 | 20240604 | 170900 | 1912433630 | 9180 | 9180 | 9180 | 9180 | 5944 |
| 123 | 20240604 | 170800 | 1912433630 | 9180 | 9180 | 9180 | 9180 | 0 |
| 124 | 20240604 | 170700 | 1912433630 | 9180 | 9180 | 9180 | 9180 | 0 |
| 125 | 20240604 | 170600 | 1912433630 | 9180 | 9180 | 9180 | 9180 | 0 |
| 126 | 20240604 | 170500 | 1912433630 | 9180 | 9180 | 9180 | 9180 | 0 |
| 127 | 20240604 | 170400 | 1912433630 | 9180 | 9180 | 9180 | 9180 | 0 |
| 128 | 20240604 | 170300 | 1912433630 | 9180 | 9180 | 9180 | 9180 | 0 |
| 129 | 20240604 | 170200 | 1912433630 | 9180 | 9180 | 9180 | 9180 | 0 |
| 130 | 20240604 | 170100 | 1912433630 | 9180 | 9180 | 9180 | 9180 | 0 |
| 131 | 20240604 | 170000 | 1912433630 | 9180 | 9180 | 9180 | 9180 | 0 |
| 132 | 20240604 | 165900 | 1912433630 | 9180 | 9180 | 9180 | 9180 | 0 |
| 133 | 20240604 | 165800 | 1912433630 | 9180 | 9180 | 9180 | 9180 | 0 |
| 134 | 20240604 | 165700 | 1912433630 | 9180 | 9180 | 9180 | 9180 | 0 |
| 135 | 20240604 | 165600 | 1912433630 | 9180 | 9180 | 9180 | 9180 | 0 |
| 136 | 20240604 | 165500 | 1912433630 | 9180 | 9180 | 9180 | 9180 | 0 |
| 137 | 20240604 | 165400 | 1912433630 | 9180 | 9180 | 9180 | 9180 | 0 |
| 138 | 20240604 | 165300 | 1912433630 | 9180 | 9180 | 9180 | 9180 | 0 |
| 139 | 20240604 | 165200 | 1912433630 | 9180 | 9180 | 9180 | 9180 | 0 |
| 140 | 20240604 | 165100 | 1912433630 | 9180 | 9180 | 9180 | 9180 | 0 |
| 141 | 20240604 | 165000 | 1912433630 | 9180 | 9180 | 9180 | 9180 | 0 |
| 142 | 20240604 | 164900 | 1912433630 | 9180 | 9180 | 9180 | 9180 | 0 |
| 143 | 20240604 | 164800 | 1912433630 | 9180 | 9180 | 9180 | 9180 | 0 |
| 144 | 20240604 | 164700 | 1912433630 | 9180 | 9180 | 9180 | 9180 | 0 |
| 145 | 20240604 | 164600 | 1912433630 | 9180 | 9180 | 9180 | 9180 | 0 |
| 146 | 20240604 | 164500 | 1912433630 | 9180 | 9180 | 9180 | 9180 | 0 |
| 147 | 20240604 | 164400 | 1912433630 | 9180 | 9180 | 9180 | 9180 | 0 |
| 148 | 20240604 | 164300 | 1912433630 | 9180 | 9180 | 9180 | 9180 | 0 |
| 149 | 20240604 | 164200 | 1912433630 | 9180 | 9180 | 9180 | 9180 | 0 |
| 150 | 20240604 | 164100 | 1912433630 | 9180 | 9180 | 9180 | 9180 | 0 |
| 151 | 20240604 | 164000 | 1912433630 | 9180 | 9180 | 9180 | 9180 | 0 |
| 152 | 20240604 | 163900 | 1912433630 | 9180 | 9180 | 9180 | 9180 | 5944 |
| 153 | 20240604 | 163800 | 1912433630 | 9180 | 9180 | 9180 | 9180 | 0 |
| 154 | 20240604 | 163700 | 1912433630 | 9180 | 9180 | 9180 | 9180 | 0 |
| 155 | 20240604 | 163600 | 1912433630 | 9180 | 9180 | 9180 | 9180 | 0 |
| 156 | 20240604 | 163500 | 1912433630 | 9180 | 9180 | 9180 | 9180 | 0 |
| 157 | 20240604 | 163400 | 1912433630 | 9180 | 9180 | 9180 | 9180 | 0 |
| 158 | 20240604 | 163300 | 1912433630 | 9180 | 9180 | 9180 | 9180 | 0 |
| 159 | 20240604 | 163200 | 1912433630 | 9180 | 9180 | 9180 | 9180 | 0 |
| 160 | 20240604 | 163100 | 1912433630 | 9180 | 9180 | 9180 | 9180 | 0 |
| 161 | 20240604 | 163000 | 1912433630 | 9180 | 9180 | 9180 | 9180 | 0 |
| 162 | 20240604 | 162900 | 1912433630 | 9180 | 9180 | 9180 | 9180 | 0 |
| 163 | 20240604 | 162800 | 1912433630 | 9180 | 9180 | 9180 | 9180 | 0 |
| 164 | 20240604 | 162700 | 1912433630 | 9180 | 9180 | 9180 | 9180 | 0 |
| 165 | 20240604 | 162600 | 1912433630 | 9180 | 9180 | 9180 | 9180 | 0 |
| 166 | 20240604 | 162500 | 1912433630 | 9180 | 9180 | 9180 | 9180 | 0 |
| 167 | 20240604 | 162400 | 1912433630 | 9180 | 9180 | 9180 | 9180 | 0 |
| 168 | 20240604 | 162300 | 1912433630 | 9180 | 9180 | 9180 | 9180 | 0 |
| 169 | 20240604 | 162200 | 1912433630 | 9180 | 9180 | 9180 | 9180 | 0 |
| 170 | 20240604 | 162100 | 1912433630 | 9180 | 9180 | 9180 | 9180 | 0 |
| 171 | 20240604 | 162000 | 1912433630 | 9180 | 9180 | 9180 | 9180 | 0 |
| 172 | 20240604 | 161900 | 1912433630 | 9180 | 9180 | 9180 | 9180 | 0 |
| 173 | 20240604 | 161800 | 1912433630 | 9180 | 9180 | 9180 | 9180 | 0 |
| 174 | 20240604 | 161700 | 1912433630 | 9180 | 9180 | 9180 | 9180 | 0 |
| 175 | 20240604 | 161600 | 1912433630 | 9180 | 9180 | 9180 | 9180 | 0 |
| 176 | 20240604 | 161500 | 1912433630 | 9180 | 9180 | 9180 | 9180 | 0 |
| 177 | 20240604 | 161400 | 1912433630 | 9180 | 9180 | 9180 | 9180 | 0 |
| 178 | 20240604 | 161300 | 1912433630 | 9180 | 9180 | 9180 | 9180 | 0 |
| 179 | 20240604 | 161200 | 1912433630 | 9180 | 9180 | 9180 | 9180 | 0 |
| 180 | 20240604 | 161100 | 1912433630 | 9180 | 9180 | 9180 | 9180 | 0 |
| 181 | 20240604 | 161000 | 1912433630 | 9180 | 9180 | 9180 | 9180 | 0 |
| 182 | 20240604 | 160900 | 1912433630 | 9180 | 9180 | 9180 | 9180 | 5944 |
| 183 | 20240604 | 160800 | 1912433630 | 9180 | 9180 | 9180 | 9180 | 0 |
| 184 | 20240604 | 160700 | 1912433630 | 9180 | 9180 | 9180 | 9180 | 0 |
| 185 | 20240604 | 160600 | 1912433630 | 9180 | 9180 | 9180 | 9180 | 0 |
| 186 | 20240604 | 160500 | 1912433630 | 9180 | 9180 | 9180 | 9180 | 0 |
| 187 | 20240604 | 160400 | 1912433630 | 9180 | 9180 | 9180 | 9180 | 0 |
| 188 | 20240604 | 160300 | 1912433630 | 9180 | 9180 | 9180 | 9180 | 0 |
| 189 | 20240604 | 160200 | 1912433630 | 9180 | 9180 | 9180 | 9180 | 0 |
| 190 | 20240604 | 160100 | 1912433630 | 9180 | 9180 | 9180 | 9180 | 0 |
| 191 | 20240604 | 160000 | 1912433630 | 9180 | 9180 | 9180 | 9180 | 0 |
| 192 | 20240604 | 155900 | 1912433630 | 9180 | 9180 | 9180 | 9180 | 0 |
| 193 | 20240604 | 155800 | 1912433630 | 9180 | 9180 | 9180 | 9180 | 0 |
| 194 | 20240604 | 155700 | 1912433630 | 9180 | 9180 | 9180 | 9180 | 0 |
| 195 | 20240604 | 155600 | 1912433630 | 9180 | 9180 | 9180 | 9180 | 0 |
| 196 | 20240604 | 155500 | 1912433630 | 9180 | 9180 | 9180 | 9180 | 0 |
| 197 | 20240604 | 155400 | 1912433630 | 9180 | 9180 | 9180 | 9180 | 0 |
| 198 | 20240604 | 155300 | 1912433630 | 9180 | 9180 | 9180 | 9180 | 0 |
| 199 | 20240604 | 155200 | 1912433630 | 9180 | 9180 | 9180 | 9180 | 0 |
| 200 | 20240604 | 155100 | 1912433630 | 9180 | 9180 | 9180 | 9180 | 0 |
| 201 | 20240604 | 155000 | 1912433630 | 9180 | 9180 | 9180 | 9180 | 0 |
| 202 | 20240604 | 154900 | 1912433630 | 9180 | 9180 | 9180 | 9180 | 0 |
| 203 | 20240604 | 154800 | 1912433630 | 9180 | 9180 | 9180 | 9180 | 0 |
| 204 | 20240604 | 154700 | 1912433630 | 9180 | 9180 | 9180 | 9180 | 0 |
| 205 | 20240604 | 154600 | 1912433630 | 9180 | 9180 | 9180 | 9180 | 0 |
| 206 | 20240604 | 154500 | 1912433630 | 9180 | 9180 | 9180 | 9180 | 0 |
| 207 | 20240604 | 154400 | 1912433630 | 9180 | 9180 | 9180 | 9180 | 0 |
| 208 | 20240604 | 154300 | 1912433630 | 9180 | 9180 | 9180 | 9180 | 0 |
| 209 | 20240604 | 154200 | 1912433630 | 9180 | 9180 | 9180 | 9180 | 0 |
| 210 | 20240604 | 154100 | 1912433630 | 9180 | 9180 | 9180 | 9180 | 0 |
| 211 | 20240604 | 154000 | 1912433630 | 9180 | 9180 | 9180 | 9180 | 0 |
| 212 | 20240604 | 153900 | 1912433630 | 9180 | 9180 | 9180 | 9180 | 5944 |
| 213 | 20240604 | 153800 | 1912433630 | 9180 | 9180 | 9180 | 9180 | 0 |
| 214 | 20240604 | 153700 | 1912433630 | 9180 | 9180 | 9180 | 9180 | 0 |
| 215 | 20240604 | 153600 | 1912433630 | 9180 | 9180 | 9180 | 9180 | 0 |
| 216 | 20240604 | 153500 | 1912433630 | 9180 | 9180 | 9180 | 9180 | 0 |
| 217 | 20240604 | 153400 | 1912433630 | 9180 | 9180 | 9180 | 9180 | 0 |
| 218 | 20240604 | 153300 | 1912433630 | 9180 | 9180 | 9180 | 9180 | 0 |
| 219 | 20240604 | 153200 | 1912433630 | 9180 | 9180 | 9180 | 9180 | 0 |
| 220 | 20240604 | 153100 | 1912433630 | 9180 | 9180 | 9180 | 9180 | 0 |
| 221 | 20240604 | 153000 | 1912433630 | 9180 | 9180 | 9180 | 9180 | 5944 |
| 222 | 20240604 | 152900 | 1857867710 | 9190 | 9190 | 9190 | 9190 | 0 |
| 223 | 20240604 | 152800 | 1857867710 | 9190 | 9190 | 9190 | 9190 | 0 |
| 224 | 20240604 | 152700 | 1857867710 | 9190 | 9190 | 9190 | 9190 | 0 |
| 225 | 20240604 | 152600 | 1857867710 | 9190 | 9190 | 9190 | 9190 | 0 |
| 226 | 20240604 | 152500 | 1857867710 | 9190 | 9190 | 9190 | 9190 | 0 |
| 227 | 20240604 | 152400 | 1857867710 | 9190 | 9190 | 9190 | 9190 | 0 |
| 228 | 20240604 | 152300 | 1857867710 | 9190 | 9190 | 9190 | 9190 | 0 |
| 229 | 20240604 | 152200 | 1857867710 | 9190 | 9190 | 9190 | 9190 | 0 |
| 230 | 20240604 | 152100 | 1857867710 | 9190 | 9190 | 9190 | 9190 | 0 |
| 231 | 20240604 | 152000 | 1857867710 | 9190 | 9190 | 9190 | 9190 | 0 |
| 232 | 20240604 | 151900 | 1857867710 | 9190 | 9190 | 9200 | 9180 | 1067 |
| 233 | 20240604 | 151800 | 1848066370 | 9200 | 9190 | 9200 | 9190 | 344 |
| 234 | 20240604 | 151700 | 1844902950 | 9190 | 9200 | 9210 | 9190 | 254 |
| 235 | 20240604 | 151600 | 1842566800 | 9200 | 9210 | 9210 | 9200 | 705 |
| 236 | 20240604 | 151500 | 1836079080 | 9210 | 9210 | 9210 | 9200 | 500 |
| 237 | 20240604 | 151400 | 1831477720 | 9210 | 9190 | 9220 | 9190 | 426 |
| 238 | 20240604 | 151300 | 1827553600 | 9190 | 9200 | 9200 | 9190 | 541 |
| 239 | 20240604 | 151200 | 1822580040 | 9200 | 9210 | 9220 | 9200 | 1990 |
| 240 | 20240604 | 151100 | 1804264700 | 9210 | 9220 | 9220 | 9210 | 248 |
| 241 | 20240604 | 151000 | 1801979380 | 9220 | 9230 | 9230 | 9220 | 37 |
| 242 | 20240604 | 150900 | 1801638200 | 9220 | 9230 | 9230 | 9220 | 1470 |
| 243 | 20240604 | 150800 | 1788084670 | 9220 | 9220 | 9260 | 9220 | 49 |
| 244 | 20240604 | 150700 | 1787632180 | 9220 | 9230 | 9260 | 9220 | 220 |
| 245 | 20240604 | 150600 | 1785600120 | 9230 | 9230 | 9260 | 9220 | 52 |
| 246 | 20240604 | 150500 | 1785120010 | 9230 | 9240 | 9260 | 9230 | 29 |
| 247 | 20240604 | 150400 | 1784851740 | 9240 | 9220 | 9250 | 9220 | 145 |
| 248 | 20240604 | 150300 | 1783513640 | 9220 | 9230 | 9230 | 9220 | 205 |
| 249 | 20240604 | 150200 | 1781621590 | 9230 | 9230 | 9240 | 9230 | 11 |
| 250 | 20240604 | 150100 | 1781520040 | 9230 | 9240 | 9240 | 9230 | 34 |
| 251 | 20240604 | 150000 | 1781206100 | 9260 | 9230 | 9260 | 9220 | 257 |
| 252 | 20240604 | 145900 | 1778834670 | 9240 | 9240 | 9250 | 9230 | 369 |
| 253 | 20240604 | 145800 | 1775426020 | 9230 | 9240 | 9260 | 9230 | 1380 |
| 254 | 20240604 | 145700 | 1762665690 | 9240 | 9240 | 9250 | 9240 | 110 |
| 255 | 20240604 | 145600 | 1761648290 | 9240 | 9250 | 9250 | 9230 | 242 |
| 256 | 20240604 | 145500 | 1759410080 | 9240 | 9230 | 9250 | 9230 | 143 |
| 257 | 20240604 | 145400 | 1758088740 | 9220 | 9220 | 9220 | 9220 | 129 |
| 258 | 20240604 | 145300 | 1756899360 | 9220 | 9240 | 9240 | 9220 | 181 |
| 259 | 20240604 | 145200 | 1755227020 | 9240 | 9260 | 9260 | 9240 | 68 |
| 260 | 20240604 | 145100 | 1754597860 | 9250 | 9260 | 9260 | 9250 | 122 |
| 261 | 20240604 | 145000 | 1753469130 | 9250 | 9260 | 9260 | 9220 | 1138 |
| 262 | 20240604 | 144900 | 1742958290 | 9260 | 9240 | 9270 | 9240 | 129 |
| 263 | 20240604 | 144800 | 1741764220 | 9240 | 9250 | 9250 | 9230 | 72 |
| 264 | 20240604 | 144700 | 1741098910 | 9230 | 9240 | 9260 | 9220 | 234 |
| 265 | 20240604 | 144600 | 1738938900 | 9270 | 9290 | 9290 | 9250 | 88 |
| 266 | 20240604 | 144500 | 1738123210 | 9250 | 9220 | 9250 | 9220 | 48 |
| 267 | 20240604 | 144400 | 1737680080 | 9220 | 9240 | 9240 | 9220 | 155 |
| 268 | 20240604 | 144300 | 1736249000 | 9290 | 9200 | 9290 | 9200 | 2015 |
| 269 | 20240604 | 144200 | 1717655110 | 9200 | 9190 | 9220 | 9190 | 863 |
| 270 | 20240604 | 144100 | 1709706090 | 9190 | 9190 | 9220 | 9180 | 1071 |
| 271 | 20240604 | 144000 | 1699837750 | 9200 | 9210 | 9220 | 9190 | 4123 |
| 272 | 20240604 | 143900 | 1661939230 | 9240 | 9240 | 9240 | 9200 | 2670 |
| 273 | 20240604 | 143800 | 1637339140 | 9240 | 9270 | 9270 | 9240 | 3003 |
| 274 | 20240604 | 143700 | 1609553200 | 9270 | 9280 | 9280 | 9270 | 50 |
| 275 | 20240604 | 143600 | 1609089420 | 9280 | 9290 | 9290 | 9270 | 124 |
| 276 | 20240604 | 143500 | 1607937570 | 9290 | 9270 | 9290 | 9270 | 29 |
| 277 | 20240604 | 143400 | 1607668220 | 9270 | 9270 | 9270 | 9270 | 323 |
| 278 | 20240604 | 143300 | 1604674010 | 9270 | 9270 | 9280 | 9270 | 24 |
| 279 | 20240604 | 143200 | 1604451510 | 9300 | 9270 | 9300 | 9270 | 25 |
| 280 | 20240604 | 143100 | 1604219730 | 9260 | 9280 | 9280 | 9260 | 386 |
| 281 | 20240604 | 143000 | 1600640210 | 9280 | 9290 | 9300 | 9280 | 357 |
| 282 | 20240604 | 142900 | 1597323400 | 9290 | 9310 | 9310 | 9290 | 403 |
| 283 | 20240604 | 142800 | 1593571530 | 9310 | 9310 | 9310 | 9310 | 83 |
| 284 | 20240604 | 142700 | 1592798800 | 9310 | 9280 | 9310 | 9280 | 28 |
| 285 | 20240604 | 142600 | 1592538900 | 9310 | 9280 | 9310 | 9280 | 22 |
| 286 | 20240604 | 142500 | 1592334230 | 9310 | 9300 | 9310 | 9280 | 2580 |
| 287 | 20240604 | 142400 | 1568351920 | 9320 | 9320 | 9320 | 9300 | 1432 |
| 288 | 20240604 | 142300 | 1555017280 | 9320 | 9310 | 9320 | 9310 | 22 |
| 289 | 20240604 | 142200 | 1554812270 | 9310 | 9310 | 9310 | 9310 | 507 |
| 290 | 20240604 | 142100 | 1550092100 | 9310 | 9330 | 9330 | 9310 | 5394 |
| 291 | 20240604 | 142000 | 1499780790 | 9330 | 9340 | 9340 | 9330 | 391 |
| 292 | 20240604 | 141900 | 1496130450 | 9340 | 9340 | 9340 | 9340 | 8 |
| 293 | 20240604 | 141800 | 1496055730 | 9350 | 9340 | 9350 | 9340 | 312 |
| 294 | 20240604 | 141700 | 1493141490 | 9340 | 9340 | 9340 | 9340 | 27 |
| 295 | 20240604 | 141600 | 1492889310 | 9340 | 9340 | 9340 | 9340 | 337 |
| 296 | 20240604 | 141500 | 1489741730 | 9340 | 9350 | 9350 | 9340 | 14 |
| 297 | 20240604 | 141400 | 1489610860 | 9340 | 9340 | 9340 | 9340 | 85 |
| 298 | 20240604 | 141300 | 1488816960 | 9340 | 9340 | 9350 | 9340 | 757 |
| 299 | 20240604 | 141200 | 1481746530 | 9340 | 9340 | 9340 | 9340 | 11 |
| 300 | 20240604 | 141100 | 1481643790 | 9340 | 9340 | 9340 | 9330 | 74 |
| 301 | 20240604 | 141000 | 1480952710 | 9340 | 9340 | 9340 | 9340 | 745 |
| 302 | 20240604 | 140900 | 1473994410 | 9340 | 9340 | 9340 | 9340 | 528 |
| 303 | 20240604 | 140800 | 1469062890 | 9370 | 9340 | 9370 | 9340 | 142 |
| 304 | 20240604 | 140700 | 1467733100 | 9340 | 9350 | 9350 | 9340 | 39 |
| 305 | 20240604 | 140600 | 1467368740 | 9340 | 9340 | 9340 | 9340 | 227 |
| 306 | 20240604 | 140500 | 1465248560 | 9340 | 9370 | 9370 | 9340 | 122 |
| 307 | 20240604 | 140400 | 1464108930 | 9370 | 9340 | 9370 | 9340 | 175 |
| 308 | 20240604 | 140300 | 1462474370 | 9360 | 9360 | 9360 | 9360 | 22 |
| 309 | 20240604 | 140200 | 1462268450 | 9350 | 9350 | 9350 | 9350 | 1068 |
| 310 | 20240604 | 140100 | 1452282650 | 9350 | 9350 | 9350 | 9350 | 24 |
| 311 | 20240604 | 140000 | 1452058250 | 9360 | 9360 | 9370 | 9350 | 2060 |
| 312 | 20240604 | 135900 | 1432779610 | 9360 | 9360 | 9360 | 9360 | 28 |
| 313 | 20240604 | 135800 | 1432517530 | 9380 | 9360 | 9380 | 9360 | 171 |
| 314 | 20240604 | 135700 | 1430916950 | 9360 | 9370 | 9380 | 9360 | 42 |
| 315 | 20240604 | 135600 | 1430523420 | 9370 | 9360 | 9370 | 9360 | 329 |
| 316 | 20240604 | 135500 | 1427443940 | 9370 | 9360 | 9370 | 9360 | 27 |
| 317 | 20240604 | 135400 | 1427191210 | 9360 | 9380 | 9380 | 9360 | 855 |
| 318 | 20240604 | 135300 | 1419188110 | 9380 | 9370 | 9380 | 9360 | 28 |
| 319 | 20240604 | 135200 | 1418925660 | 9370 | 9360 | 9370 | 9360 | 41 |
| 320 | 20240604 | 135100 | 1418541780 | 9370 | 9370 | 9370 | 9370 | 0 |
| 321 | 20240604 | 135000 | 1418541780 | 9370 | 9390 | 9390 | 9370 | 2 |
| 322 | 20240604 | 134900 | 1418523020 | 9360 | 9370 | 9380 | 9360 | 149 |
| 323 | 20240604 | 134800 | 1417126880 | 9380 | 9370 | 9380 | 9360 | 13 |
| 324 | 20240604 | 134700 | 1417005070 | 9360 | 9380 | 9380 | 9360 | 125 |
| 325 | 20240604 | 134600 | 1415833030 | 9370 | 9360 | 9380 | 9360 | 34 |
| 326 | 20240604 | 134500 | 1415514200 | 9370 | 9380 | 9380 | 9360 | 9 |
| 327 | 20240604 | 134400 | 1415429910 | 9380 | 9360 | 9380 | 9360 | 1562 |
| 328 | 20240604 | 134300 | 1400809030 | 9360 | 9380 | 9380 | 9360 | 105 |
| 329 | 20240604 | 134200 | 1399825610 | 9380 | 9370 | 9380 | 9370 | 33 |
| 330 | 20240604 | 134100 | 1399516390 | 9370 | 9380 | 9380 | 9370 | 5 |
| 331 | 20240604 | 134000 | 1399469510 | 9380 | 9370 | 9380 | 9370 | 33 |
| 332 | 20240604 | 133900 | 1399160290 | 9370 | 9380 | 9380 | 9370 | 28 |
| 333 | 20240604 | 133800 | 1398897660 | 9370 | 9390 | 9390 | 9370 | 12 |
| 334 | 20240604 | 133700 | 1398785190 | 9360 | 9380 | 9380 | 9360 | 203 |
| 335 | 20240604 | 133600 | 1396881110 | 9380 | 9370 | 9380 | 9370 | 520 |
| 336 | 20240604 | 133500 | 1392003610 | 9360 | 9360 | 9360 | 9360 | 5 |
| 337 | 20240604 | 133400 | 1391956810 | 9360 | 9360 | 9360 | 9360 | 326 |
| 338 | 20240604 | 133300 | 1388905450 | 9380 | 9370 | 9380 | 9370 | 12 |
| 339 | 20240604 | 133200 | 1388793000 | 9380 | 9370 | 9380 | 9370 | 706 |
| 340 | 20240604 | 133100 | 1382177410 | 9370 | 9370 | 9370 | 9370 | 366 |
| 341 | 20240604 | 133000 | 1378747990 | 9370 | 9370 | 9380 | 9370 | 28 |
| 342 | 20240604 | 132900 | 1378485610 | 9370 | 9370 | 9370 | 9370 | 589 |
| 343 | 20240604 | 132800 | 1372966680 | 9370 | 9370 | 9380 | 9370 | 97 |
| 344 | 20240604 | 132700 | 1372057570 | 9380 | 9380 | 9380 | 9370 | 9 |
| 345 | 20240604 | 132600 | 1371973160 | 9360 | 9360 | 9360 | 9360 | 505 |
| 346 | 20240604 | 132500 | 1367246360 | 9370 | 9370 | 9370 | 9370 | 355 |
| 347 | 20240604 | 132400 | 1363920010 | 9370 | 9370 | 9370 | 9370 | 249 |
| 348 | 20240604 | 132300 | 1361586880 | 9360 | 9380 | 9380 | 9360 | 136 |
| 349 | 20240604 | 132200 | 1360312450 | 9360 | 9380 | 9380 | 9360 | 5 |
| 350 | 20240604 | 132100 | 1360265590 | 9360 | 9360 | 9360 | 9360 | 29 |
| 351 | 20240604 | 132000 | 1359994150 | 9390 | 9390 | 9390 | 9390 | 38 |
| 352 | 20240604 | 131900 | 1359637330 | 9360 | 9370 | 9370 | 9360 | 175 |
| 353 | 20240604 | 131800 | 1357998270 | 9370 | 9370 | 9370 | 9370 | 34 |
| 354 | 20240604 | 131700 | 1357679690 | 9380 | 9370 | 9380 | 9370 | 490 |
| 355 | 20240604 | 131600 | 1353083500 | 9380 | 9380 | 9380 | 9370 | 32 |
| 356 | 20240604 | 131500 | 1352783470 | 9380 | 9370 | 9380 | 9360 | 47 |
| 357 | 20240604 | 131400 | 1352343080 | 9370 | 9370 | 9370 | 9370 | 1 |
| 358 | 20240604 | 131300 | 1352333710 | 9400 | 9380 | 9400 | 9360 | 699 |
| 359 | 20240604 | 131200 | 1345788850 | 9380 | 9390 | 9390 | 9380 | 46 |
| 360 | 20240604 | 131100 | 1345356920 | 9380 | 9380 | 9380 | 9380 | 59 |
| 361 | 20240604 | 131000 | 1344803500 | 9380 | 9380 | 9380 | 9370 | 120 |
| 362 | 20240604 | 130900 | 1343677910 | 9380 | 9380 | 9380 | 9380 | 7 |
| 363 | 20240604 | 130800 | 1343612250 | 9370 | 9370 | 9380 | 9370 | 406 |
| 364 | 20240604 | 130700 | 1339806300 | 9370 | 9380 | 9380 | 9370 | 12 |
| 365 | 20240604 | 130600 | 1339693760 | 9380 | 9380 | 9380 | 9370 | 122 |
| 366 | 20240604 | 130500 | 1338549640 | 9380 | 9380 | 9380 | 9370 | 4 |
| 367 | 20240604 | 130400 | 1338512130 | 9370 | 9360 | 9380 | 9360 | 15 |
| 368 | 20240604 | 130300 | 1338371590 | 9360 | 9370 | 9370 | 9360 | 97 |
| 369 | 20240604 | 130200 | 1337463650 | 9370 | 9360 | 9370 | 9360 | 326 |
| 370 | 20240604 | 130100 | 1334412250 | 9360 | 9370 | 9370 | 9360 | 131 |
| 371 | 20240604 | 130000 | 1333184790 | 9370 | 9370 | 9380 | 9370 | 19 |
| 372 | 20240604 | 125900 | 1333006730 | 9370 | 9370 | 9370 | 9360 | 25 |
| 373 | 20240604 | 125800 | 1332772710 | 9360 | 9370 | 9370 | 9360 | 153 |
| 374 | 20240604 | 125700 | 1331340400 | 9360 | 9360 | 9360 | 9360 | 3 |
| 375 | 20240604 | 125600 | 1331312320 | 9360 | 9370 | 9370 | 9360 | 99 |
| 376 | 20240604 | 125500 | 1330384710 | 9370 | 9370 | 9370 | 9370 | 62 |
| 377 | 20240604 | 125400 | 1329803770 | 9370 | 9370 | 9380 | 9360 | 51 |
| 378 | 20240604 | 125300 | 1329326100 | 9360 | 9360 | 9360 | 9360 | 7 |
| 379 | 20240604 | 125200 | 1329260580 | 9360 | 9360 | 9370 | 9360 | 361 |
| 380 | 20240604 | 125100 | 1325880020 | 9370 | 9360 | 9370 | 9360 | 5 |
| 381 | 20240604 | 125000 | 1325833200 | 9360 | 9360 | 9370 | 9360 | 49 |
| 382 | 20240604 | 124900 | 1325374550 | 9360 | 9370 | 9370 | 9360 | 30 |
| 383 | 20240604 | 124800 | 1325093630 | 9370 | 9370 | 9370 | 9370 | 120 |
| 384 | 20240604 | 124700 | 1323969230 | 9380 | 9370 | 9380 | 9370 | 39 |
| 385 | 20240604 | 124600 | 1323603790 | 9370 | 9370 | 9370 | 9370 | 79 |
| 386 | 20240604 | 124500 | 1322863560 | 9370 | 9360 | 9370 | 9360 | 7 |
| 387 | 20240604 | 124400 | 1322797990 | 9360 | 9360 | 9360 | 9360 | 26 |
| 388 | 20240604 | 124300 | 1322554630 | 9380 | 9350 | 9380 | 9350 | 53 |
| 389 | 20240604 | 124200 | 1322057660 | 9350 | 9350 | 9350 | 9350 | 24 |
| 390 | 20240604 | 124100 | 1321833260 | 9350 | 9350 | 9350 | 9350 | 13 |
| 391 | 20240604 | 124000 | 1321711710 | 9350 | 9350 | 9350 | 9350 | 24 |
| 392 | 20240604 | 123900 | 1321487310 | 9360 | 9350 | 9360 | 9350 | 122 |
| 393 | 20240604 | 123800 | 1320345890 | 9350 | 9350 | 9360 | 9350 | 16 |
| 394 | 20240604 | 123700 | 1320196180 | 9350 | 9350 | 9350 | 9350 | 81 |
| 395 | 20240604 | 123600 | 1319438830 | 9350 | 9350 | 9350 | 9350 | 3 |
| 396 | 20240604 | 123500 | 1319410780 | 9350 | 9350 | 9350 | 9350 | 0 |
| 397 | 20240604 | 123400 | 1319410780 | 9350 | 9350 | 9350 | 9350 | 34 |
| 398 | 20240604 | 123300 | 1319092880 | 9350 | 9350 | 9350 | 9350 | 6 |
| 399 | 20240604 | 123200 | 1319036780 | 9340 | 9340 | 9350 | 9340 | 49 |
| 400 | 20240604 | 123100 | 1318578880 | 9340 | 9340 | 9340 | 9340 | 5 |
| 401 | 20240604 | 123000 | 1318532180 | 9340 | 9350 | 9350 | 9340 | 107 |
| 402 | 20240604 | 122900 | 1317532060 | 9360 | 9350 | 9360 | 9350 | 56 |
| 403 | 20240604 | 122800 | 1317008000 | 9350 | 9350 | 9350 | 9350 | 91 |
| 404 | 20240604 | 122700 | 1316157150 | 9350 | 9350 | 9350 | 9340 | 142 |
| 405 | 20240604 | 122600 | 1314830300 | 9340 | 9350 | 9350 | 9340 | 81 |
| 406 | 20240604 | 122500 | 1314072960 | 9350 | 9340 | 9350 | 9340 | 135 |
| 407 | 20240604 | 122400 | 1312810960 | 9340 | 9340 | 9340 | 9340 | 13 |
| 408 | 20240604 | 122300 | 1312689540 | 9340 | 9340 | 9340 | 9340 | 2 |
| 409 | 20240604 | 122200 | 1312670860 | 9340 | 9340 | 9350 | 9340 | 103 |
| 410 | 20240604 | 122100 | 1311708460 | 9340 | 9340 | 9340 | 9340 | 110 |
| 411 | 20240604 | 122000 | 1310681060 | 9340 | 9330 | 9340 | 9330 | 762 |
| 412 | 20240604 | 121900 | 1303570730 | 9330 | 9330 | 9330 | 9320 | 29 |
| 413 | 20240604 | 121800 | 1303300180 | 9320 | 9340 | 9350 | 9320 | 1244 |
| 414 | 20240604 | 121700 | 1291700570 | 9340 | 9340 | 9340 | 9340 | 162 |
| 415 | 20240604 | 121600 | 1290187490 | 9340 | 9340 | 9340 | 9340 | 19 |
| 416 | 20240604 | 121500 | 1290010030 | 9330 | 9330 | 9330 | 9330 | 685 |
| 417 | 20240604 | 121400 | 1283618980 | 9330 | 9330 | 9330 | 9330 | 5 |
| 418 | 20240604 | 121300 | 1283572330 | 9330 | 9340 | 9340 | 9330 | 589 |
| 419 | 20240604 | 121200 | 1278074470 | 9350 | 9340 | 9350 | 9340 | 125 |
| 420 | 20240604 | 121100 | 1276905850 | 9340 | 9340 | 9340 | 9340 | 103 |
| 421 | 20240604 | 121000 | 1275943830 | 9340 | 9350 | 9350 | 9340 | 87 |
| 422 | 20240604 | 120900 | 1275130690 | 9340 | 9340 | 9340 | 9340 | 50 |
| 423 | 20240604 | 120800 | 1274663690 | 9340 | 9340 | 9340 | 9340 | 26 |
| 424 | 20240604 | 120700 | 1274420850 | 9340 | 9340 | 9340 | 9340 | 864 |
| 425 | 20240604 | 120600 | 1266351090 | 9340 | 9350 | 9350 | 9340 | 1675 |
| 426 | 20240604 | 120500 | 1250702170 | 9350 | 9360 | 9360 | 9350 | 962 |
| 427 | 20240604 | 120400 | 1241707260 | 9350 | 9360 | 9360 | 9350 | 123 |
| 428 | 20240604 | 120300 | 1240556000 | 9350 | 9360 | 9360 | 9350 | 175 |
| 429 | 20240604 | 120200 | 1238918100 | 9360 | 9360 | 9360 | 9350 | 287 |
| 430 | 20240604 | 120100 | 1236233780 | 9350 | 9350 | 9360 | 9350 | 286 |
| 431 | 20240604 | 120000 | 1233557680 | 9360 | 9350 | 9360 | 9350 | 236 |
| 432 | 20240604 | 115900 | 1231351050 | 9350 | 9350 | 9350 | 9350 | 2352 |
| 433 | 20240604 | 115800 | 1209359850 | 9350 | 9350 | 9360 | 9350 | 275 |
| 434 | 20240604 | 115700 | 1206788400 | 9350 | 9370 | 9370 | 9350 | 2387 |
| 435 | 20240604 | 115600 | 1184443730 | 9380 | 9380 | 9380 | 9380 | 3 |
| 436 | 20240604 | 115500 | 1184415590 | 9380 | 9370 | 9390 | 9370 | 231 |
| 437 | 20240604 | 115400 | 1182248560 | 9390 | 9390 | 9390 | 9380 | 351 |
| 438 | 20240604 | 115300 | 1178952920 | 9390 | 9370 | 9390 | 9370 | 387 |
| 439 | 20240604 | 115200 | 1175322460 | 9360 | 9360 | 9370 | 9350 | 153 |
| 440 | 20240604 | 115100 | 1173890610 | 9360 | 9360 | 9360 | 9360 | 305 |
| 441 | 20240604 | 115000 | 1171035810 | 9350 | 9360 | 9360 | 9350 | 2552 |
| 442 | 20240604 | 114900 | 1147157530 | 9360 | 9380 | 9380 | 9360 | 1135 |
| 443 | 20240604 | 114800 | 1136520210 | 9380 | 9380 | 9390 | 9380 | 123 |
| 444 | 20240604 | 114700 | 1135366270 | 9380 | 9370 | 9380 | 9370 | 81 |
| 445 | 20240604 | 114600 | 1134606510 | 9370 | 9380 | 9380 | 9370 | 605 |
| 446 | 20240604 | 114500 | 1128937090 | 9370 | 9390 | 9390 | 9370 | 1229 |
| 447 | 20240604 | 114400 | 1117414020 | 9380 | 9370 | 9380 | 9370 | 63 |
| 448 | 20240604 | 114300 | 1116823310 | 9370 | 9370 | 9370 | 9370 | 1 |
| 449 | 20240604 | 114200 | 1116813940 | 9370 | 9380 | 9380 | 9370 | 1575 |
| 450 | 20240604 | 114100 | 1102055680 | 9380 | 9380 | 9390 | 9380 | 845 |
| 451 | 20240604 | 114000 | 1094129570 | 9390 | 9390 | 9390 | 9390 | 2 |
| 452 | 20240604 | 113900 | 1094110790 | 9390 | 9380 | 9400 | 9380 | 277 |
| 453 | 20240604 | 113800 | 1091510010 | 9380 | 9380 | 9410 | 9380 | 799 |
| 454 | 20240604 | 113700 | 1084014730 | 9390 | 9380 | 9390 | 9380 | 99 |
| 455 | 20240604 | 113600 | 1083085910 | 9380 | 9380 | 9380 | 9380 | 112 |
| 456 | 20240604 | 113500 | 1082035350 | 9380 | 9390 | 9390 | 9370 | 1026 |
| 457 | 20240604 | 113400 | 1072408030 | 9400 | 9410 | 9410 | 9400 | 3578 |
| 458 | 20240604 | 113300 | 1038766550 | 9410 | 9410 | 9420 | 9410 | 1540 |
| 459 | 20240604 | 113200 | 1024275130 | 9410 | 9420 | 9420 | 9410 | 10 |
| 460 | 20240604 | 113100 | 1024180940 | 9410 | 9420 | 9420 | 9410 | 5 |
| 461 | 20240604 | 113000 | 1024133880 | 9410 | 9410 | 9410 | 9410 | 48 |
| 462 | 20240604 | 112900 | 1023682200 | 9410 | 9410 | 9410 | 9410 | 0 |
| 463 | 20240604 | 112800 | 1023682200 | 9410 | 9410 | 9410 | 9410 | 1 |
| 464 | 20240604 | 112700 | 1023672790 | 9410 | 9410 | 9420 | 9410 | 308 |
| 465 | 20240604 | 112600 | 1020774500 | 9420 | 9410 | 9420 | 9410 | 3 |
| 466 | 20240604 | 112500 | 1020746250 | 9410 | 9410 | 9410 | 9410 | 1426 |
| 467 | 20240604 | 112400 | 1007327590 | 9410 | 9410 | 9420 | 9410 | 59 |
| 468 | 20240604 | 112300 | 1006772390 | 9410 | 9420 | 9420 | 9410 | 31 |
| 469 | 20240604 | 112200 | 1006480630 | 9420 | 9410 | 9420 | 9410 | 21 |
| 470 | 20240604 | 112100 | 1006283010 | 9410 | 9420 | 9420 | 9410 | 276 |
| 471 | 20240604 | 112000 | 1003683100 | 9410 | 9410 | 9420 | 9410 | 324 |
| 472 | 20240604 | 111900 | 1000632270 | 9400 | 9410 | 9410 | 9400 | 123 |
| 473 | 20240604 | 111800 | 999476050 | 9410 | 9420 | 9420 | 9410 | 26 |
| 474 | 20240604 | 111700 | 999231380 | 9410 | 9410 | 9420 | 9410 | 1353 |
| 475 | 20240604 | 111600 | 986499640 | 9420 | 9420 | 9420 | 9420 | 1 |
| 476 | 20240604 | 111500 | 986490220 | 9410 | 9420 | 9420 | 9410 | 4 |
| 477 | 20240604 | 111400 | 986452560 | 9410 | 9410 | 9410 | 9410 | 1 |
| 478 | 20240604 | 111300 | 986443150 | 9420 | 9420 | 9420 | 9420 | 107 |
| 479 | 20240604 | 111200 | 985435210 | 9410 | 9410 | 9410 | 9410 | 382 |
| 480 | 20240604 | 111100 | 981840590 | 9420 | 9410 | 9420 | 9410 | 101 |
| 481 | 20240604 | 111000 | 980890170 | 9410 | 9410 | 9420 | 9410 | 1096 |
| 482 | 20240604 | 110900 | 970576800 | 9420 | 9420 | 9420 | 9420 | 73 |
| 483 | 20240604 | 110800 | 969889140 | 9420 | 9420 | 9420 | 9410 | 6 |
| 484 | 20240604 | 110700 | 969832640 | 9410 | 9420 | 9420 | 9410 | 55 |
| 485 | 20240604 | 110600 | 969314550 | 9420 | 9420 | 9420 | 9420 | 84 |
| 486 | 20240604 | 110500 | 968523270 | 9410 | 9410 | 9420 | 9410 | 347 |
| 487 | 20240604 | 110400 | 965257870 | 9410 | 9420 | 9420 | 9410 | 360 |
| 488 | 20240604 | 110300 | 961866700 | 9420 | 9430 | 9430 | 9420 | 524 |
| 489 | 20240604 | 110200 | 956929680 | 9430 | 9430 | 9430 | 9430 | 1 |
| 490 | 20240604 | 110100 | 956920250 | 9430 | 9430 | 9430 | 9430 | 16 |
| 491 | 20240604 | 110000 | 956769370 | 9430 | 9440 | 9440 | 9430 | 902 |
| 492 | 20240604 | 105900 | 948263500 | 9430 | 9440 | 9440 | 9430 | 176 |
| 493 | 20240604 | 105800 | 946603570 | 9430 | 9440 | 9440 | 9430 | 3 |
| 494 | 20240604 | 105700 | 946575260 | 9430 | 9440 | 9440 | 9430 | 403 |
| 495 | 20240604 | 105600 | 942774960 | 9430 | 9440 | 9440 | 9430 | 111 |
| 496 | 20240604 | 105500 | 941727130 | 9430 | 9440 | 9440 | 9430 | 384 |
| 497 | 20240604 | 105400 | 938104970 | 9440 | 9440 | 9440 | 9430 | 491 |
| 498 | 20240604 | 105300 | 933471950 | 9440 | 9430 | 9440 | 9430 | 72 |
| 499 | 20240604 | 105200 | 932792880 | 9430 | 9430 | 9440 | 9430 | 63 |
| 500 | 20240604 | 105100 | 932198270 | 9430 | 9430 | 9430 | 9430 | 0 |
| 501 | 20240604 | 105000 | 932198270 | 9430 | 9420 | 9430 | 9420 | 2491 |
| 502 | 20240604 | 104900 | 908714990 | 9430 | 9430 | 9430 | 9420 | 308 |
| 503 | 20240604 | 104800 | 905812470 | 9430 | 9430 | 9440 | 9430 | 3166 |
| 504 | 20240604 | 104700 | 875956360 | 9430 | 9430 | 9430 | 9430 | 1 |
| 505 | 20240604 | 104600 | 875946930 | 9430 | 9430 | 9430 | 9430 | 2 |
| 506 | 20240604 | 104500 | 875928070 | 9430 | 9430 | 9430 | 9430 | 1 |
| 507 | 20240604 | 104400 | 875918640 | 9440 | 9440 | 9440 | 9430 | 220 |
| 508 | 20240604 | 104300 | 873843840 | 9430 | 9440 | 9440 | 9430 | 267 |
| 509 | 20240604 | 104200 | 871323660 | 9440 | 9430 | 9440 | 9430 | 136 |
| 510 | 20240604 | 104100 | 870040840 | 9430 | 9440 | 9440 | 9430 | 983 |
| 511 | 20240604 | 104000 | 860769590 | 9440 | 9430 | 9440 | 9430 | 51 |
| 512 | 20240604 | 103900 | 860288160 | 9440 | 9440 | 9440 | 9440 | 43 |
| 513 | 20240604 | 103800 | 859882240 | 9440 | 9440 | 9440 | 9440 | 175 |
| 514 | 20240604 | 103700 | 858230240 | 9440 | 9440 | 9440 | 9440 | 360 |
| 515 | 20240604 | 103600 | 854831840 | 9440 | 9440 | 9440 | 9440 | 722 |
| 516 | 20240604 | 103500 | 848016160 | 9450 | 9450 | 9450 | 9450 | 524 |
| 517 | 20240604 | 103400 | 843064360 | 9440 | 9430 | 9440 | 9430 | 420 |
| 518 | 20240604 | 103300 | 839102090 | 9430 | 9440 | 9440 | 9430 | 385 |
| 519 | 20240604 | 103200 | 835467700 | 9440 | 9430 | 9440 | 9430 | 220 |
| 520 | 20240604 | 103100 | 833392690 | 9430 | 9430 | 9450 | 9430 | 401 |
| 521 | 20240604 | 103000 | 829609140 | 9450 | 9450 | 9450 | 9450 | 14 |
| 522 | 20240604 | 102900 | 829476840 | 9450 | 9450 | 9450 | 9430 | 448 |
| 523 | 20240604 | 102800 | 825246150 | 9450 | 9450 | 9450 | 9450 | 1 |
| 524 | 20240604 | 102700 | 825236700 | 9450 | 9440 | 9450 | 9430 | 409 |
| 525 | 20240604 | 102600 | 821375740 | 9430 | 9430 | 9430 | 9430 | 190 |
| 526 | 20240604 | 102500 | 819584040 | 9430 | 9430 | 9430 | 9430 | 48 |
| 527 | 20240604 | 102400 | 819131400 | 9420 | 9420 | 9430 | 9420 | 204 |
| 528 | 20240604 | 102300 | 817208110 | 9420 | 9420 | 9420 | 9420 | 766 |
| 529 | 20240604 | 102200 | 809992390 | 9420 | 9430 | 9430 | 9420 | 161 |
| 530 | 20240604 | 102100 | 808474330 | 9440 | 9430 | 9440 | 9430 | 101 |
| 531 | 20240604 | 102000 | 807521700 | 9430 | 9430 | 9440 | 9430 | 1505 |
| 532 | 20240604 | 101900 | 793329500 | 9440 | 9460 | 9460 | 9440 | 204 |
| 533 | 20240604 | 101800 | 791403340 | 9470 | 9460 | 9470 | 9450 | 112 |
| 534 | 20240604 | 101700 | 790343860 | 9470 | 9470 | 9480 | 9470 | 654 |
| 535 | 20240604 | 101600 | 784149540 | 9470 | 9430 | 9470 | 9430 | 399 |
| 536 | 20240604 | 101500 | 780376890 | 9430 | 9450 | 9470 | 9430 | 1290 |
| 537 | 20240604 | 101400 | 768191800 | 9450 | 9470 | 9470 | 9450 | 2 |
| 538 | 20240604 | 101300 | 768172880 | 9450 | 9460 | 9460 | 9450 | 108 |
| 539 | 20240604 | 101200 | 767152210 | 9460 | 9460 | 9460 | 9450 | 129 |
| 540 | 20240604 | 101100 | 765931890 | 9460 | 9470 | 9470 | 9460 | 707 |
| 541 | 20240604 | 101000 | 759243360 | 9470 | 9470 | 9470 | 9470 | 21 |
| 542 | 20240604 | 100900 | 759044490 | 9460 | 9480 | 9480 | 9460 | 34 |
| 543 | 20240604 | 100800 | 758722830 | 9460 | 9480 | 9480 | 9460 | 268 |
| 544 | 20240604 | 100700 | 756186490 | 9480 | 9460 | 9480 | 9460 | 21 |
| 545 | 20240604 | 100600 | 755987430 | 9460 | 9460 | 9460 | 9460 | 52 |
| 546 | 20240604 | 100500 | 755495510 | 9480 | 9480 | 9480 | 9480 | 38 |
| 547 | 20240604 | 100400 | 755135270 | 9460 | 9460 | 9460 | 9460 | 359 |
| 548 | 20240604 | 100300 | 751739130 | 9480 | 9480 | 9480 | 9480 | 65 |
| 549 | 20240604 | 100200 | 751122930 | 9470 | 9470 | 9470 | 9470 | 508 |
| 550 | 20240604 | 100100 | 746312170 | 9470 | 9480 | 9480 | 9470 | 39 |
| 551 | 20240604 | 100000 | 745942490 | 9470 | 9460 | 9470 | 9460 | 167 |
| 552 | 20240604 | 095900 | 744361010 | 9460 | 9450 | 9460 | 9450 | 21 |
| 553 | 20240604 | 095800 | 744162480 | 9450 | 9470 | 9470 | 9450 | 95 |
| 554 | 20240604 | 095700 | 743264040 | 9450 | 9450 | 9450 | 9450 | 17 |
| 555 | 20240604 | 095600 | 743103390 | 9450 | 9440 | 9450 | 9430 | 399 |
| 556 | 20240604 | 095500 | 739333350 | 9440 | 9430 | 9440 | 9430 | 360 |
| 557 | 20240604 | 095400 | 735937270 | 9430 | 9430 | 9430 | 9420 | 71 |
| 558 | 20240604 | 095300 | 735268210 | 9420 | 9430 | 9440 | 9420 | 297 |
| 559 | 20240604 | 095200 | 732467260 | 9420 | 9440 | 9440 | 9410 | 608 |
| 560 | 20240604 | 095100 | 726738460 | 9440 | 9490 | 9490 | 9410 | 303 |
| 561 | 20240604 | 095000 | 723886350 | 9440 | 9480 | 9490 | 9410 | 9235 |
| 562 | 20240604 | 094900 | 636578190 | 9480 | 9500 | 9500 | 9480 | 750 |
| 563 | 20240604 | 094800 | 629465010 | 9480 | 9490 | 9490 | 9480 | 201 |
| 564 | 20240604 | 094700 | 627557680 | 9490 | 9480 | 9490 | 9480 | 310 |
| 565 | 20240604 | 094600 | 624618780 | 9480 | 9490 | 9510 | 9480 | 1076 |
| 566 | 20240604 | 094500 | 614406310 | 9490 | 9510 | 9520 | 9480 | 5389 |
| 567 | 20240604 | 094400 | 563264050 | 9510 | 9520 | 9520 | 9510 | 2639 |
| 568 | 20240604 | 094300 | 538165540 | 9520 | 9520 | 9520 | 9520 | 256 |
| 569 | 20240604 | 094200 | 535728420 | 9540 | 9550 | 9550 | 9540 | 484 |
| 570 | 20240604 | 094100 | 531110980 | 9550 | 9550 | 9560 | 9550 | 578 |
| 571 | 20240604 | 094000 | 525589070 | 9550 | 9540 | 9550 | 9540 | 585 |
| 572 | 20240604 | 093900 | 520003210 | 9540 | 9520 | 9540 | 9520 | 544 |
| 573 | 20240604 | 093800 | 514816980 | 9510 | 9520 | 9520 | 9510 | 17 |
| 574 | 20240604 | 093700 | 514655160 | 9530 | 9520 | 9530 | 9510 | 546 |
| 575 | 20240604 | 093600 | 509454480 | 9520 | 9530 | 9530 | 9520 | 217 |
| 576 | 20240604 | 093500 | 507388630 | 9530 | 9510 | 9560 | 9510 | 279 |
| 577 | 20240604 | 093400 | 504732830 | 9550 | 9580 | 9580 | 9500 | 4820 |
| 578 | 20240604 | 093300 | 458848610 | 9580 | 9550 | 9590 | 9550 | 628 |
| 579 | 20240604 | 093200 | 452837370 | 9530 | 9520 | 9530 | 9520 | 187 |
| 580 | 20240604 | 093100 | 451057110 | 9540 | 9500 | 9540 | 9500 | 367 |
| 581 | 20240604 | 093000 | 447562210 | 9500 | 9510 | 9520 | 9500 | 128 |
| 582 | 20240604 | 092900 | 446344920 | 9490 | 9510 | 9520 | 9490 | 645 |
| 583 | 20240604 | 092800 | 440213670 | 9520 | 9510 | 9520 | 9490 | 58 |
| 584 | 20240604 | 092700 | 439661690 | 9490 | 9520 | 9520 | 9490 | 1408 |
| 585 | 20240604 | 092600 | 426299030 | 9520 | 9510 | 9520 | 9490 | 1004 |
| 586 | 20240604 | 092500 | 416757980 | 9510 | 9520 | 9520 | 9510 | 63 |
| 587 | 20240604 | 092400 | 416158660 | 9520 | 9510 | 9530 | 9510 | 412 |
| 588 | 20240604 | 092300 | 412239810 | 9510 | 9550 | 9550 | 9510 | 12 |
| 589 | 20240604 | 092200 | 412125330 | 9550 | 9540 | 9550 | 9540 | 208 |
| 590 | 20240604 | 092100 | 410140010 | 9540 | 9510 | 9540 | 9510 | 140 |
| 591 | 20240604 | 092000 | 408806780 | 9510 | 9510 | 9540 | 9490 | 818 |
| 592 | 20240604 | 091900 | 401030310 | 9550 | 9490 | 9550 | 9480 | 718 |
| 593 | 20240604 | 091800 | 394205620 | 9490 | 9490 | 9510 | 9490 | 387 |
| 594 | 20240604 | 091700 | 390532570 | 9490 | 9490 | 9510 | 9480 | 1889 |
| 595 | 20240604 | 091600 | 372618090 | 9490 | 9500 | 9510 | 9490 | 359 |
| 596 | 20240604 | 091500 | 369207500 | 9500 | 9500 | 9500 | 9490 | 1591 |
| 597 | 20240604 | 091400 | 354108010 | 9490 | 9500 | 9520 | 9490 | 1307 |
| 598 | 20240604 | 091300 | 341692710 | 9490 | 9480 | 9490 | 9480 | 2125 |
| 599 | 20240604 | 091200 | 321541600 | 9490 | 9510 | 9510 | 9480 | 1151 |
| 600 | 20240604 | 091100 | 310614000 | 9500 | 9500 | 9510 | 9500 | 1795 |
| 601 | 20240604 | 091000 | 293558810 | 9500 | 9510 | 9530 | 9500 | 704 |
| 602 | 20240604 | 090900 | 286864150 | 9510 | 9550 | 9550 | 9510 | 1950 |
| 603 | 20240604 | 090800 | 268319220 | 9550 | 9490 | 9550 | 9480 | 1639 |
| 604 | 20240604 | 090700 | 252735010 | 9480 | 9490 | 9490 | 9480 | 1344 |
| 605 | 20240604 | 090600 | 239991730 | 9490 | 9520 | 9520 | 9480 | 11580 |
| 606 | 20240604 | 090500 | 129868810 | 9520 | 9520 | 9530 | 9520 | 1794 |
| 607 | 20240604 | 090400 | 112786390 | 9520 | 9550 | 9550 | 9510 | 3509 |
| 608 | 20240604 | 090300 | 79386800 | 9550 | 9590 | 9590 | 9550 | 2256 |
| 609 | 20240604 | 090200 | 57778090 | 9590 | 9610 | 9610 | 9580 | 2566 |
| 610 | 20240604 | 090100 | 33163630 | 9610 | 9650 | 9650 | 9610 | 313 |
| 611 | 20240604 | 090000 | 30145030 | 9660 | 9650 | 9660 | 9610 | 2490 |