30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240604 | 183700 | 1777686410 | 15650 | 15650 | 15650 | 15650 | 2534 |
| 3 | 20240604 | 183600 | 1777686410 | 15650 | 15650 | 15650 | 15650 | 0 |
| 4 | 20240604 | 183500 | 1777686410 | 15650 | 15650 | 15650 | 15650 | 0 |
| 5 | 20240604 | 183400 | 1777686410 | 15650 | 15650 | 15650 | 15650 | 0 |
| 6 | 20240604 | 183300 | 1777686410 | 15650 | 15650 | 15650 | 15650 | 0 |
| 7 | 20240604 | 183200 | 1777686410 | 15650 | 15650 | 15650 | 15650 | 0 |
| 8 | 20240604 | 183100 | 1777686410 | 15650 | 15650 | 15650 | 15650 | 0 |
| 9 | 20240604 | 183000 | 1777686410 | 15650 | 15650 | 15650 | 15650 | 0 |
| 10 | 20240604 | 182900 | 1777686410 | 15650 | 15650 | 15650 | 15650 | 0 |
| 11 | 20240604 | 182800 | 1777686410 | 15650 | 15650 | 15650 | 15650 | 0 |
| 12 | 20240604 | 182700 | 1777686410 | 15650 | 15650 | 15650 | 15650 | 0 |
| 13 | 20240604 | 182600 | 1777686410 | 15650 | 15650 | 15650 | 15650 | 0 |
| 14 | 20240604 | 182500 | 1777686410 | 15650 | 15650 | 15650 | 15650 | 0 |
| 15 | 20240604 | 182400 | 1777686410 | 15650 | 15650 | 15650 | 15650 | 0 |
| 16 | 20240604 | 182300 | 1777686410 | 15650 | 15650 | 15650 | 15650 | 0 |
| 17 | 20240604 | 182200 | 1777686410 | 15650 | 15650 | 15650 | 15650 | 0 |
| 18 | 20240604 | 182100 | 1777686410 | 15650 | 15650 | 15650 | 15650 | 0 |
| 19 | 20240604 | 182000 | 1777686410 | 15650 | 15650 | 15650 | 15650 | 0 |
| 20 | 20240604 | 181900 | 1777686410 | 15650 | 15650 | 15650 | 15650 | 0 |
| 21 | 20240604 | 181800 | 1777686410 | 15650 | 15650 | 15650 | 15650 | 0 |
| 22 | 20240604 | 181700 | 1777686410 | 15650 | 15650 | 15650 | 15650 | 0 |
| 23 | 20240604 | 181600 | 1777686410 | 15650 | 15650 | 15650 | 15650 | 0 |
| 24 | 20240604 | 181500 | 1777686410 | 15650 | 15650 | 15650 | 15650 | 0 |
| 25 | 20240604 | 181400 | 1777686410 | 15650 | 15650 | 15650 | 15650 | 0 |
| 26 | 20240604 | 181300 | 1777686410 | 15650 | 15650 | 15650 | 15650 | 0 |
| 27 | 20240604 | 181200 | 1777686410 | 15650 | 15650 | 15650 | 15650 | 0 |
| 28 | 20240604 | 181100 | 1777686410 | 15650 | 15650 | 15650 | 15650 | 0 |
| 29 | 20240604 | 181000 | 1777686410 | 15650 | 15650 | 15650 | 15650 | 0 |
| 30 | 20240604 | 180900 | 1777686410 | 15650 | 15650 | 15650 | 15650 | 0 |
| 31 | 20240604 | 180800 | 1777686410 | 15650 | 15650 | 15650 | 15650 | 0 |
| 32 | 20240604 | 180700 | 1777686410 | 15650 | 15650 | 15650 | 15650 | 2534 |
| 33 | 20240604 | 180600 | 1777686410 | 15650 | 15650 | 15650 | 15650 | 0 |
| 34 | 20240604 | 180500 | 1777686410 | 15650 | 15650 | 15650 | 15650 | 0 |
| 35 | 20240604 | 180400 | 1777686410 | 15650 | 15650 | 15650 | 15650 | 0 |
| 36 | 20240604 | 180300 | 1777686410 | 15650 | 15650 | 15650 | 15650 | 0 |
| 37 | 20240604 | 180200 | 1777686410 | 15650 | 15650 | 15650 | 15650 | 0 |
| 38 | 20240604 | 180100 | 1777686410 | 15650 | 15650 | 15650 | 15650 | 0 |
| 39 | 20240604 | 180000 | 1777686410 | 15650 | 15650 | 15650 | 15650 | 0 |
| 40 | 20240604 | 175900 | 1777686410 | 15650 | 15650 | 15650 | 15650 | 0 |
| 41 | 20240604 | 175800 | 1777686410 | 15650 | 15650 | 15650 | 15650 | 0 |
| 42 | 20240604 | 175700 | 1777686410 | 15650 | 15650 | 15650 | 15650 | 0 |
| 43 | 20240604 | 175600 | 1777686410 | 15650 | 15650 | 15650 | 15650 | 0 |
| 44 | 20240604 | 175500 | 1777686410 | 15650 | 15650 | 15650 | 15650 | 0 |
| 45 | 20240604 | 175400 | 1777686410 | 15650 | 15650 | 15650 | 15650 | 0 |
| 46 | 20240604 | 175300 | 1777686410 | 15650 | 15650 | 15650 | 15650 | 0 |
| 47 | 20240604 | 175200 | 1777686410 | 15650 | 15650 | 15650 | 15650 | 0 |
| 48 | 20240604 | 175100 | 1777686410 | 15650 | 15650 | 15650 | 15650 | 0 |
| 49 | 20240604 | 175000 | 1777686410 | 15650 | 15650 | 15650 | 15650 | 0 |
| 50 | 20240604 | 174900 | 1777686410 | 15650 | 15650 | 15650 | 15650 | 0 |
| 51 | 20240604 | 174800 | 1777686410 | 15650 | 15650 | 15650 | 15650 | 0 |
| 52 | 20240604 | 174700 | 1777686410 | 15650 | 15650 | 15650 | 15650 | 0 |
| 53 | 20240604 | 174600 | 1777686410 | 15650 | 15650 | 15650 | 15650 | 0 |
| 54 | 20240604 | 174500 | 1777686410 | 15650 | 15650 | 15650 | 15650 | 0 |
| 55 | 20240604 | 174400 | 1777686410 | 15650 | 15650 | 15650 | 15650 | 0 |
| 56 | 20240604 | 174300 | 1777686410 | 15650 | 15650 | 15650 | 15650 | 0 |
| 57 | 20240604 | 174200 | 1777686410 | 15650 | 15650 | 15650 | 15650 | 0 |
| 58 | 20240604 | 174100 | 1777686410 | 15650 | 15650 | 15650 | 15650 | 0 |
| 59 | 20240604 | 174000 | 1777686410 | 15650 | 15650 | 15650 | 15650 | 0 |
| 60 | 20240604 | 173900 | 1777686410 | 15650 | 15650 | 15650 | 15650 | 0 |
| 61 | 20240604 | 173800 | 1777686410 | 15650 | 15650 | 15650 | 15650 | 0 |
| 62 | 20240604 | 173700 | 1777686410 | 15650 | 15650 | 15650 | 15650 | 2534 |
| 63 | 20240604 | 173600 | 1777686410 | 15650 | 15650 | 15650 | 15650 | 0 |
| 64 | 20240604 | 173500 | 1777686410 | 15650 | 15650 | 15650 | 15650 | 0 |
| 65 | 20240604 | 173400 | 1777686410 | 15650 | 15650 | 15650 | 15650 | 0 |
| 66 | 20240604 | 173300 | 1777686410 | 15650 | 15650 | 15650 | 15650 | 0 |
| 67 | 20240604 | 173200 | 1777686410 | 15650 | 15650 | 15650 | 15650 | 0 |
| 68 | 20240604 | 173100 | 1777686410 | 15650 | 15650 | 15650 | 15650 | 0 |
| 69 | 20240604 | 173000 | 1777686410 | 15650 | 15650 | 15650 | 15650 | 0 |
| 70 | 20240604 | 172900 | 1777686410 | 15650 | 15650 | 15650 | 15650 | 0 |
| 71 | 20240604 | 172800 | 1777686410 | 15650 | 15650 | 15650 | 15650 | 0 |
| 72 | 20240604 | 172700 | 1777686410 | 15650 | 15650 | 15650 | 15650 | 0 |
| 73 | 20240604 | 172600 | 1777686410 | 15650 | 15650 | 15650 | 15650 | 0 |
| 74 | 20240604 | 172500 | 1777686410 | 15650 | 15650 | 15650 | 15650 | 0 |
| 75 | 20240604 | 172400 | 1777686410 | 15650 | 15650 | 15650 | 15650 | 0 |
| 76 | 20240604 | 172300 | 1777686410 | 15650 | 15650 | 15650 | 15650 | 0 |
| 77 | 20240604 | 172200 | 1777686410 | 15650 | 15650 | 15650 | 15650 | 0 |
| 78 | 20240604 | 172100 | 1777686410 | 15650 | 15650 | 15650 | 15650 | 0 |
| 79 | 20240604 | 172000 | 1777686410 | 15650 | 15650 | 15650 | 15650 | 0 |
| 80 | 20240604 | 171900 | 1777686410 | 15650 | 15650 | 15650 | 15650 | 0 |
| 81 | 20240604 | 171800 | 1777686410 | 15650 | 15650 | 15650 | 15650 | 0 |
| 82 | 20240604 | 171700 | 1777686410 | 15650 | 15650 | 15650 | 15650 | 0 |
| 83 | 20240604 | 171600 | 1777686410 | 15650 | 15650 | 15650 | 15650 | 0 |
| 84 | 20240604 | 171500 | 1777686410 | 15650 | 15650 | 15650 | 15650 | 0 |
| 85 | 20240604 | 171400 | 1777686410 | 15650 | 15650 | 15650 | 15650 | 0 |
| 86 | 20240604 | 171300 | 1777686410 | 15650 | 15650 | 15650 | 15650 | 0 |
| 87 | 20240604 | 171200 | 1777686410 | 15650 | 15650 | 15650 | 15650 | 0 |
| 88 | 20240604 | 171100 | 1777686410 | 15650 | 15650 | 15650 | 15650 | 0 |
| 89 | 20240604 | 171000 | 1777686410 | 15650 | 15650 | 15650 | 15650 | 0 |
| 90 | 20240604 | 170900 | 1777686410 | 15650 | 15650 | 15650 | 15650 | 0 |
| 91 | 20240604 | 170800 | 1777686410 | 15650 | 15650 | 15650 | 15650 | 0 |
| 92 | 20240604 | 170700 | 1777686410 | 15650 | 15650 | 15650 | 15650 | 2534 |
| 93 | 20240604 | 170600 | 1777686410 | 15650 | 15650 | 15650 | 15650 | 0 |
| 94 | 20240604 | 170500 | 1777686410 | 15650 | 15650 | 15650 | 15650 | 0 |
| 95 | 20240604 | 170400 | 1777686410 | 15650 | 15650 | 15650 | 15650 | 0 |
| 96 | 20240604 | 170300 | 1777686410 | 15650 | 15650 | 15650 | 15650 | 0 |
| 97 | 20240604 | 170200 | 1777686410 | 15650 | 15650 | 15650 | 15650 | 0 |
| 98 | 20240604 | 170100 | 1777686410 | 15650 | 15650 | 15650 | 15650 | 0 |
| 99 | 20240604 | 170000 | 1777686410 | 15650 | 15650 | 15650 | 15650 | 0 |
| 100 | 20240604 | 165900 | 1777686410 | 15650 | 15650 | 15650 | 15650 | 0 |
| 101 | 20240604 | 165800 | 1777686410 | 15650 | 15650 | 15650 | 15650 | 0 |
| 102 | 20240604 | 165700 | 1777686410 | 15650 | 15650 | 15650 | 15650 | 0 |
| 103 | 20240604 | 165600 | 1777686410 | 15650 | 15650 | 15650 | 15650 | 0 |
| 104 | 20240604 | 165500 | 1777686410 | 15650 | 15650 | 15650 | 15650 | 0 |
| 105 | 20240604 | 165400 | 1777686410 | 15650 | 15650 | 15650 | 15650 | 0 |
| 106 | 20240604 | 165300 | 1777686410 | 15650 | 15650 | 15650 | 15650 | 0 |
| 107 | 20240604 | 165200 | 1777686410 | 15650 | 15650 | 15650 | 15650 | 0 |
| 108 | 20240604 | 165100 | 1777686410 | 15650 | 15650 | 15650 | 15650 | 0 |
| 109 | 20240604 | 165000 | 1777686410 | 15650 | 15650 | 15650 | 15650 | 0 |
| 110 | 20240604 | 164900 | 1777686410 | 15650 | 15650 | 15650 | 15650 | 0 |
| 111 | 20240604 | 164800 | 1777686410 | 15650 | 15650 | 15650 | 15650 | 0 |
| 112 | 20240604 | 164700 | 1777686410 | 15650 | 15650 | 15650 | 15650 | 0 |
| 113 | 20240604 | 164600 | 1777686410 | 15650 | 15650 | 15650 | 15650 | 0 |
| 114 | 20240604 | 164500 | 1777686410 | 15650 | 15650 | 15650 | 15650 | 0 |
| 115 | 20240604 | 164400 | 1777686410 | 15650 | 15650 | 15650 | 15650 | 0 |
| 116 | 20240604 | 164300 | 1777686410 | 15650 | 15650 | 15650 | 15650 | 0 |
| 117 | 20240604 | 164200 | 1777686410 | 15650 | 15650 | 15650 | 15650 | 0 |
| 118 | 20240604 | 164100 | 1777686410 | 15650 | 15650 | 15650 | 15650 | 0 |
| 119 | 20240604 | 164000 | 1777686410 | 15650 | 15650 | 15650 | 15650 | 0 |
| 120 | 20240604 | 163900 | 1777686410 | 15650 | 15650 | 15650 | 15650 | 0 |
| 121 | 20240604 | 163800 | 1777686410 | 15650 | 15650 | 15650 | 15650 | 0 |
| 122 | 20240604 | 163700 | 1777686410 | 15650 | 15650 | 15650 | 15650 | 2534 |
| 123 | 20240604 | 163600 | 1777686410 | 15650 | 15650 | 15650 | 15650 | 0 |
| 124 | 20240604 | 163500 | 1777686410 | 15650 | 15650 | 15650 | 15650 | 0 |
| 125 | 20240604 | 163400 | 1777686410 | 15650 | 15650 | 15650 | 15650 | 0 |
| 126 | 20240604 | 163300 | 1777686410 | 15650 | 15650 | 15650 | 15650 | 0 |
| 127 | 20240604 | 163200 | 1777686410 | 15650 | 15650 | 15650 | 15650 | 0 |
| 128 | 20240604 | 163100 | 1777686410 | 15650 | 15650 | 15650 | 15650 | 0 |
| 129 | 20240604 | 163000 | 1777686410 | 15650 | 15650 | 15650 | 15650 | 0 |
| 130 | 20240604 | 162900 | 1777686410 | 15650 | 15650 | 15650 | 15650 | 0 |
| 131 | 20240604 | 162800 | 1777686410 | 15650 | 15650 | 15650 | 15650 | 0 |
| 132 | 20240604 | 162700 | 1777686410 | 15650 | 15650 | 15650 | 15650 | 0 |
| 133 | 20240604 | 162600 | 1777686410 | 15650 | 15650 | 15650 | 15650 | 0 |
| 134 | 20240604 | 162500 | 1777686410 | 15650 | 15650 | 15650 | 15650 | 0 |
| 135 | 20240604 | 162400 | 1777686410 | 15650 | 15650 | 15650 | 15650 | 0 |
| 136 | 20240604 | 162300 | 1777686410 | 15650 | 15650 | 15650 | 15650 | 0 |
| 137 | 20240604 | 162200 | 1777686410 | 15650 | 15650 | 15650 | 15650 | 0 |
| 138 | 20240604 | 162100 | 1777686410 | 15650 | 15650 | 15650 | 15650 | 0 |
| 139 | 20240604 | 162000 | 1777686410 | 15650 | 15650 | 15650 | 15650 | 0 |
| 140 | 20240604 | 161900 | 1777686410 | 15650 | 15650 | 15650 | 15650 | 0 |
| 141 | 20240604 | 161800 | 1777686410 | 15650 | 15650 | 15650 | 15650 | 0 |
| 142 | 20240604 | 161700 | 1777686410 | 15650 | 15650 | 15650 | 15650 | 0 |
| 143 | 20240604 | 161600 | 1777686410 | 15650 | 15650 | 15650 | 15650 | 0 |
| 144 | 20240604 | 161500 | 1777686410 | 15650 | 15650 | 15650 | 15650 | 0 |
| 145 | 20240604 | 161400 | 1777686410 | 15650 | 15650 | 15650 | 15650 | 0 |
| 146 | 20240604 | 161300 | 1777686410 | 15650 | 15650 | 15650 | 15650 | 0 |
| 147 | 20240604 | 161200 | 1777686410 | 15650 | 15650 | 15650 | 15650 | 0 |
| 148 | 20240604 | 161100 | 1777686410 | 15650 | 15650 | 15650 | 15650 | 0 |
| 149 | 20240604 | 161000 | 1777686410 | 15650 | 15650 | 15650 | 15650 | 0 |
| 150 | 20240604 | 160900 | 1777686410 | 15650 | 15650 | 15650 | 15650 | 0 |
| 151 | 20240604 | 160800 | 1777686410 | 15650 | 15650 | 15650 | 15650 | 0 |
| 152 | 20240604 | 160700 | 1777686410 | 15650 | 15650 | 15650 | 15650 | 2534 |
| 153 | 20240604 | 160600 | 1777686410 | 15650 | 15650 | 15650 | 15650 | 0 |
| 154 | 20240604 | 160500 | 1777686410 | 15650 | 15650 | 15650 | 15650 | 0 |
| 155 | 20240604 | 160400 | 1777686410 | 15650 | 15650 | 15650 | 15650 | 0 |
| 156 | 20240604 | 160300 | 1777686410 | 15650 | 15650 | 15650 | 15650 | 0 |
| 157 | 20240604 | 160200 | 1777686410 | 15650 | 15650 | 15650 | 15650 | 0 |
| 158 | 20240604 | 160100 | 1777686410 | 15650 | 15650 | 15650 | 15650 | 0 |
| 159 | 20240604 | 160000 | 1777686410 | 15650 | 15650 | 15650 | 15650 | 0 |
| 160 | 20240604 | 155900 | 1777686410 | 15650 | 15650 | 15650 | 15650 | 0 |
| 161 | 20240604 | 155800 | 1777686410 | 15650 | 15650 | 15650 | 15650 | 0 |
| 162 | 20240604 | 155700 | 1777686410 | 15650 | 15650 | 15650 | 15650 | 0 |
| 163 | 20240604 | 155600 | 1777686410 | 15650 | 15650 | 15650 | 15650 | 0 |
| 164 | 20240604 | 155500 | 1777686410 | 15650 | 15650 | 15650 | 15650 | 0 |
| 165 | 20240604 | 155400 | 1777686410 | 15650 | 15650 | 15650 | 15650 | 0 |
| 166 | 20240604 | 155300 | 1777686410 | 15650 | 15650 | 15650 | 15650 | 0 |
| 167 | 20240604 | 155200 | 1777686410 | 15650 | 15650 | 15650 | 15650 | 0 |
| 168 | 20240604 | 155100 | 1777686410 | 15650 | 15650 | 15650 | 15650 | 0 |
| 169 | 20240604 | 155000 | 1777686410 | 15650 | 15650 | 15650 | 15650 | 0 |
| 170 | 20240604 | 154900 | 1777686410 | 15650 | 15650 | 15650 | 15650 | 0 |
| 171 | 20240604 | 154800 | 1777686410 | 15650 | 15650 | 15650 | 15650 | 0 |
| 172 | 20240604 | 154700 | 1777686410 | 15650 | 15650 | 15650 | 15650 | 0 |
| 173 | 20240604 | 154600 | 1777686410 | 15650 | 15650 | 15650 | 15650 | 0 |
| 174 | 20240604 | 154500 | 1777686410 | 15650 | 15650 | 15650 | 15650 | 0 |
| 175 | 20240604 | 154400 | 1777686410 | 15650 | 15650 | 15650 | 15650 | 0 |
| 176 | 20240604 | 154300 | 1777686410 | 15650 | 15650 | 15650 | 15650 | 0 |
| 177 | 20240604 | 154200 | 1777686410 | 15650 | 15650 | 15650 | 15650 | 0 |
| 178 | 20240604 | 154100 | 1777686410 | 15650 | 15650 | 15650 | 15650 | 0 |
| 179 | 20240604 | 154000 | 1777686410 | 15650 | 15650 | 15650 | 15650 | 0 |
| 180 | 20240604 | 153900 | 1777686410 | 15650 | 15650 | 15650 | 15650 | 0 |
| 181 | 20240604 | 153800 | 1777686410 | 15650 | 15650 | 15650 | 15650 | 0 |
| 182 | 20240604 | 153700 | 1777686410 | 15650 | 15650 | 15650 | 15650 | 2534 |
| 183 | 20240604 | 153600 | 1777686410 | 15650 | 15650 | 15650 | 15650 | 0 |
| 184 | 20240604 | 153500 | 1777686410 | 15650 | 15650 | 15650 | 15650 | 0 |
| 185 | 20240604 | 153400 | 1777686410 | 15650 | 15650 | 15650 | 15650 | 0 |
| 186 | 20240604 | 153300 | 1777686410 | 15650 | 15650 | 15650 | 15650 | 0 |
| 187 | 20240604 | 153200 | 1777686410 | 15650 | 15650 | 15650 | 15650 | 0 |
| 188 | 20240604 | 153100 | 1777686410 | 15650 | 15650 | 15650 | 15650 | 0 |
| 189 | 20240604 | 153000 | 1777686410 | 15650 | 15650 | 15650 | 15650 | 2534 |
| 190 | 20240604 | 152900 | 1738029310 | 15680 | 15680 | 15680 | 15680 | 0 |
| 191 | 20240604 | 152800 | 1738029310 | 15680 | 15680 | 15680 | 15680 | 0 |
| 192 | 20240604 | 152700 | 1738029310 | 15680 | 15680 | 15680 | 15680 | 0 |
| 193 | 20240604 | 152600 | 1738029310 | 15680 | 15680 | 15680 | 15680 | 0 |
| 194 | 20240604 | 152500 | 1738029310 | 15680 | 15680 | 15680 | 15680 | 0 |
| 195 | 20240604 | 152400 | 1738029310 | 15680 | 15680 | 15680 | 15680 | 0 |
| 196 | 20240604 | 152300 | 1738029310 | 15680 | 15680 | 15680 | 15680 | 0 |
| 197 | 20240604 | 152200 | 1738029310 | 15680 | 15680 | 15680 | 15680 | 0 |
| 198 | 20240604 | 152100 | 1738029310 | 15680 | 15680 | 15680 | 15680 | 0 |
| 199 | 20240604 | 152000 | 1738029310 | 15680 | 15680 | 15680 | 15680 | 0 |
| 200 | 20240604 | 151900 | 1738029310 | 15680 | 15650 | 15690 | 15640 | 268 |
| 201 | 20240604 | 151800 | 1733831530 | 15650 | 15580 | 15690 | 15580 | 115 |
| 202 | 20240604 | 151700 | 1732028210 | 15680 | 15670 | 15680 | 15630 | 404 |
| 203 | 20240604 | 151600 | 1725704990 | 15630 | 15630 | 15680 | 15560 | 163 |
| 204 | 20240604 | 151500 | 1723155010 | 15670 | 15630 | 15670 | 15560 | 850 |
| 205 | 20240604 | 151400 | 1709910230 | 15630 | 15590 | 15630 | 15570 | 2359 |
| 206 | 20240604 | 151300 | 1673111600 | 15590 | 15590 | 15600 | 15590 | 372 |
| 207 | 20240604 | 151200 | 1667310730 | 15590 | 15640 | 15650 | 15590 | 425 |
| 208 | 20240604 | 151100 | 1660678530 | 15650 | 15660 | 15670 | 15630 | 90 |
| 209 | 20240604 | 151000 | 1659269660 | 15670 | 15680 | 15680 | 15630 | 1297 |
| 210 | 20240604 | 150900 | 1638950390 | 15680 | 15700 | 15700 | 15680 | 81 |
| 211 | 20240604 | 150800 | 1637679310 | 15690 | 15700 | 15710 | 15690 | 224 |
| 212 | 20240604 | 150700 | 1634162030 | 15700 | 15730 | 15730 | 15700 | 219 |
| 213 | 20240604 | 150600 | 1630721430 | 15710 | 15680 | 15730 | 15680 | 315 |
| 214 | 20240604 | 150500 | 1625774270 | 15700 | 15700 | 15710 | 15650 | 419 |
| 215 | 20240604 | 150400 | 1619206160 | 15670 | 15620 | 15700 | 15580 | 549 |
| 216 | 20240604 | 150300 | 1610604350 | 15620 | 15580 | 15620 | 15550 | 3541 |
| 217 | 20240604 | 150200 | 1555483760 | 15610 | 15560 | 15610 | 15550 | 459 |
| 218 | 20240604 | 150100 | 1548330280 | 15550 | 15530 | 15550 | 15530 | 684 |
| 219 | 20240604 | 150000 | 1537695950 | 15550 | 15540 | 15550 | 15530 | 32 |
| 220 | 20240604 | 145900 | 1537198670 | 15530 | 15540 | 15540 | 15520 | 232 |
| 221 | 20240604 | 145800 | 1533594740 | 15540 | 15540 | 15540 | 15540 | 52 |
| 222 | 20240604 | 145700 | 1532786660 | 15590 | 15550 | 15590 | 15550 | 629 |
| 223 | 20240604 | 145600 | 1522991870 | 15530 | 15590 | 15590 | 15530 | 1801 |
| 224 | 20240604 | 145500 | 1494955310 | 15580 | 15580 | 15590 | 15580 | 40 |
| 225 | 20240604 | 145400 | 1494332050 | 15590 | 15550 | 15590 | 15540 | 23 |
| 226 | 20240604 | 145300 | 1493974150 | 15590 | 15530 | 15590 | 15530 | 17 |
| 227 | 20240604 | 145200 | 1493709950 | 15530 | 15540 | 15570 | 15530 | 80 |
| 228 | 20240604 | 145100 | 1492466650 | 15540 | 15490 | 15540 | 15490 | 222 |
| 229 | 20240604 | 145000 | 1489021510 | 15530 | 15530 | 15530 | 15490 | 205 |
| 230 | 20240604 | 144900 | 1485840690 | 15490 | 15490 | 15530 | 15490 | 228 |
| 231 | 20240604 | 144800 | 1482305300 | 15530 | 15530 | 15530 | 15500 | 143 |
| 232 | 20240604 | 144700 | 1480086500 | 15510 | 15450 | 15510 | 15430 | 710 |
| 233 | 20240604 | 144600 | 1469098950 | 15460 | 15430 | 15460 | 15430 | 54 |
| 234 | 20240604 | 144500 | 1468265670 | 15360 | 15400 | 15400 | 15350 | 399 |
| 235 | 20240604 | 144400 | 1462136080 | 15430 | 15430 | 15430 | 15430 | 6 |
| 236 | 20240604 | 144300 | 1462043500 | 15440 | 15390 | 15440 | 15390 | 274 |
| 237 | 20240604 | 144200 | 1457813320 | 15390 | 15450 | 15460 | 15320 | 1789 |
| 238 | 20240604 | 144100 | 1430355270 | 15460 | 15420 | 15470 | 15410 | 248 |
| 239 | 20240604 | 144000 | 1426531720 | 15410 | 15440 | 15440 | 15410 | 305 |
| 240 | 20240604 | 143900 | 1421830410 | 15490 | 15420 | 15490 | 15420 | 7 |
| 241 | 20240604 | 143800 | 1421722330 | 15500 | 15450 | 15500 | 15410 | 996 |
| 242 | 20240604 | 143700 | 1406352680 | 15460 | 15460 | 15520 | 15440 | 234 |
| 243 | 20240604 | 143600 | 1402731060 | 15460 | 15520 | 15520 | 15460 | 826 |
| 244 | 20240604 | 143500 | 1389953580 | 15520 | 15600 | 15610 | 15410 | 3669 |
| 245 | 20240604 | 143400 | 1332895080 | 15600 | 15600 | 15610 | 15600 | 77 |
| 246 | 20240604 | 143300 | 1331693870 | 15600 | 15600 | 15600 | 15600 | 150 |
| 247 | 20240604 | 143200 | 1329353870 | 15600 | 15600 | 15600 | 15600 | 30 |
| 248 | 20240604 | 143100 | 1328885870 | 15600 | 15600 | 15600 | 15600 | 72 |
| 249 | 20240604 | 143000 | 1327762670 | 15600 | 15600 | 15600 | 15600 | 299 |
| 250 | 20240604 | 142900 | 1323098270 | 15620 | 15620 | 15620 | 15620 | 1 |
| 251 | 20240604 | 142800 | 1323082650 | 15600 | 15600 | 15610 | 15600 | 451 |
| 252 | 20240604 | 142700 | 1316044340 | 15600 | 15610 | 15610 | 15600 | 8 |
| 253 | 20240604 | 142600 | 1315919530 | 15610 | 15600 | 15610 | 15600 | 72 |
| 254 | 20240604 | 142500 | 1314796320 | 15600 | 15610 | 15610 | 15600 | 29 |
| 255 | 20240604 | 142400 | 1314343910 | 15610 | 15600 | 15610 | 15600 | 16 |
| 256 | 20240604 | 142300 | 1314094210 | 15600 | 15600 | 15600 | 15600 | 17 |
| 257 | 20240604 | 142200 | 1313829010 | 15610 | 15610 | 15610 | 15610 | 2 |
| 258 | 20240604 | 142100 | 1313797790 | 15610 | 15610 | 15610 | 15610 | 80 |
| 259 | 20240604 | 142000 | 1312548990 | 15590 | 15600 | 15600 | 15590 | 185 |
| 260 | 20240604 | 141900 | 1309664820 | 15610 | 15610 | 15610 | 15610 | 6 |
| 261 | 20240604 | 141800 | 1309571160 | 15600 | 15590 | 15610 | 15590 | 264 |
| 262 | 20240604 | 141700 | 1305455320 | 15590 | 15600 | 15610 | 15590 | 634 |
| 263 | 20240604 | 141600 | 1295568080 | 15600 | 15610 | 15610 | 15600 | 223 |
| 264 | 20240604 | 141500 | 1292089060 | 15620 | 15620 | 15620 | 15620 | 3 |
| 265 | 20240604 | 141400 | 1292042200 | 15610 | 15600 | 15610 | 15600 | 690 |
| 266 | 20240604 | 141300 | 1281277680 | 15600 | 15590 | 15600 | 15590 | 234 |
| 267 | 20240604 | 141200 | 1277629540 | 15590 | 15600 | 15610 | 15590 | 249 |
| 268 | 20240604 | 141100 | 1273745980 | 15600 | 15600 | 15610 | 15590 | 7 |
| 269 | 20240604 | 141000 | 1273636800 | 15600 | 15610 | 15620 | 15590 | 2320 |
| 270 | 20240604 | 140900 | 1237436870 | 15620 | 15610 | 15620 | 15610 | 7 |
| 271 | 20240604 | 140800 | 1237327570 | 15610 | 15620 | 15620 | 15610 | 201 |
| 272 | 20240604 | 140700 | 1234189910 | 15620 | 15620 | 15620 | 15620 | 6 |
| 273 | 20240604 | 140600 | 1234096190 | 15630 | 15620 | 15630 | 15620 | 361 |
| 274 | 20240604 | 140500 | 1228454480 | 15630 | 15630 | 15630 | 15630 | 3 |
| 275 | 20240604 | 140400 | 1228407590 | 15630 | 15630 | 15630 | 15630 | 2 |
| 276 | 20240604 | 140300 | 1228376330 | 15630 | 15620 | 15640 | 15620 | 43 |
| 277 | 20240604 | 140200 | 1227704080 | 15620 | 15620 | 15620 | 15600 | 409 |
| 278 | 20240604 | 140100 | 1221318270 | 15620 | 15640 | 15640 | 15620 | 1173 |
| 279 | 20240604 | 140000 | 1202993890 | 15640 | 15650 | 15650 | 15640 | 235 |
| 280 | 20240604 | 135900 | 1199318460 | 15670 | 15650 | 15670 | 15630 | 617 |
| 281 | 20240604 | 135800 | 1189654350 | 15630 | 15650 | 15650 | 15630 | 630 |
| 282 | 20240604 | 135700 | 1179796690 | 15650 | 15670 | 15690 | 15630 | 655 |
| 283 | 20240604 | 135600 | 1169550410 | 15660 | 15690 | 15700 | 15660 | 189 |
| 284 | 20240604 | 135500 | 1166590070 | 15670 | 15660 | 15700 | 15650 | 154 |
| 285 | 20240604 | 135400 | 1164176390 | 15700 | 15640 | 15700 | 15640 | 31 |
| 286 | 20240604 | 135300 | 1163690670 | 15650 | 15630 | 15690 | 15620 | 252 |
| 287 | 20240604 | 135200 | 1159749600 | 15630 | 15630 | 15670 | 15620 | 572 |
| 288 | 20240604 | 135100 | 1150807400 | 15640 | 15630 | 15680 | 15630 | 21 |
| 289 | 20240604 | 135000 | 1150478800 | 15700 | 15680 | 15700 | 15610 | 165 |
| 290 | 20240604 | 134900 | 1147896870 | 15640 | 15690 | 15690 | 15610 | 119 |
| 291 | 20240604 | 134800 | 1146034110 | 15690 | 15620 | 15690 | 15610 | 1056 |
| 292 | 20240604 | 134700 | 1129540490 | 15700 | 15620 | 15700 | 15620 | 340 |
| 293 | 20240604 | 134600 | 1124226690 | 15620 | 15610 | 15680 | 15610 | 391 |
| 294 | 20240604 | 134500 | 1118120170 | 15610 | 15620 | 15620 | 15610 | 814 |
| 295 | 20240604 | 134400 | 1105409300 | 15630 | 15640 | 15640 | 15630 | 1501 |
| 296 | 20240604 | 134300 | 1081948190 | 15640 | 15630 | 15640 | 15630 | 647 |
| 297 | 20240604 | 134200 | 1071835330 | 15630 | 15640 | 15640 | 15610 | 184 |
| 298 | 20240604 | 134100 | 1068960530 | 15640 | 15640 | 15640 | 15640 | 0 |
| 299 | 20240604 | 134000 | 1068960530 | 15640 | 15640 | 15650 | 15640 | 17 |
| 300 | 20240604 | 133900 | 1068694640 | 15640 | 15650 | 15650 | 15640 | 208 |
| 301 | 20240604 | 133800 | 1065441370 | 15650 | 15650 | 15650 | 15650 | 40 |
| 302 | 20240604 | 133700 | 1064815370 | 15650 | 15650 | 15650 | 15650 | 89 |
| 303 | 20240604 | 133600 | 1063422520 | 15650 | 15650 | 15650 | 15650 | 0 |
| 304 | 20240604 | 133500 | 1063422520 | 15650 | 15660 | 15660 | 15650 | 22 |
| 305 | 20240604 | 133400 | 1063078070 | 15650 | 15650 | 15650 | 15650 | 0 |
| 306 | 20240604 | 133300 | 1063078070 | 15650 | 15650 | 15650 | 15650 | 100 |
| 307 | 20240604 | 133200 | 1061513070 | 15650 | 15650 | 15650 | 15650 | 0 |
| 308 | 20240604 | 133100 | 1061513070 | 15650 | 15690 | 15690 | 15650 | 471 |
| 309 | 20240604 | 133000 | 1054135100 | 15700 | 15710 | 15710 | 15690 | 197 |
| 310 | 20240604 | 132900 | 1051043070 | 15700 | 15710 | 15710 | 15700 | 238 |
| 311 | 20240604 | 132800 | 1047304320 | 15720 | 15740 | 15740 | 15720 | 227 |
| 312 | 20240604 | 132700 | 1043735850 | 15720 | 15750 | 15750 | 15720 | 261 |
| 313 | 20240604 | 132600 | 1039631830 | 15750 | 15750 | 15750 | 15750 | 3 |
| 314 | 20240604 | 132500 | 1039584580 | 15740 | 15760 | 15760 | 15740 | 309 |
| 315 | 20240604 | 132400 | 1034716040 | 15780 | 15780 | 15780 | 15780 | 1 |
| 316 | 20240604 | 132300 | 1034700260 | 15780 | 15770 | 15780 | 15770 | 5 |
| 317 | 20240604 | 132200 | 1034621400 | 15770 | 15770 | 15770 | 15770 | 21 |
| 318 | 20240604 | 132100 | 1034290230 | 15780 | 15800 | 15800 | 15780 | 341 |
| 319 | 20240604 | 132000 | 1028908870 | 15800 | 15800 | 15800 | 15800 | 14 |
| 320 | 20240604 | 131900 | 1028687670 | 15800 | 15800 | 15800 | 15800 | 29 |
| 321 | 20240604 | 131800 | 1028229470 | 15800 | 15800 | 15800 | 15800 | 73 |
| 322 | 20240604 | 131700 | 1027076070 | 15800 | 15800 | 15800 | 15800 | 87 |
| 323 | 20240604 | 131600 | 1025701470 | 15800 | 15800 | 15800 | 15800 | 148 |
| 324 | 20240604 | 131500 | 1023363070 | 15790 | 15790 | 15790 | 15790 | 48 |
| 325 | 20240604 | 131400 | 1022605150 | 15790 | 15780 | 15790 | 15780 | 15 |
| 326 | 20240604 | 131300 | 1022368390 | 15780 | 15780 | 15780 | 15780 | 5 |
| 327 | 20240604 | 131200 | 1022289490 | 15780 | 15750 | 15780 | 15750 | 227 |
| 328 | 20240604 | 131100 | 1018714140 | 15750 | 15740 | 15750 | 15730 | 14 |
| 329 | 20240604 | 131000 | 1018493750 | 15730 | 15730 | 15730 | 15730 | 0 |
| 330 | 20240604 | 130900 | 1018493750 | 15730 | 15730 | 15730 | 15730 | 98 |
| 331 | 20240604 | 130800 | 1016952210 | 15740 | 15740 | 15740 | 15730 | 462 |
| 332 | 20240604 | 130700 | 1009680830 | 15740 | 15740 | 15740 | 15740 | 63 |
| 333 | 20240604 | 130600 | 1008689210 | 15740 | 15740 | 15740 | 15740 | 49 |
| 334 | 20240604 | 130500 | 1007917950 | 15740 | 15740 | 15740 | 15740 | 6 |
| 335 | 20240604 | 130400 | 1007823510 | 15740 | 15740 | 15740 | 15740 | 199 |
| 336 | 20240604 | 130300 | 1004691250 | 15730 | 15730 | 15730 | 15730 | 0 |
| 337 | 20240604 | 130200 | 1004691250 | 15730 | 15740 | 15740 | 15730 | 107 |
| 338 | 20240604 | 130100 | 1003007390 | 15730 | 15740 | 15740 | 15730 | 142 |
| 339 | 20240604 | 130000 | 1000772590 | 15740 | 15740 | 15740 | 15740 | 2 |
| 340 | 20240604 | 125900 | 1000741110 | 15720 | 15720 | 15720 | 15720 | 0 |
| 341 | 20240604 | 125800 | 1000741110 | 15720 | 15740 | 15740 | 15710 | 147 |
| 342 | 20240604 | 125700 | 998429620 | 15750 | 15750 | 15750 | 15750 | 1 |
| 343 | 20240604 | 125600 | 998413870 | 15750 | 15750 | 15750 | 15750 | 52 |
| 344 | 20240604 | 125500 | 997594870 | 15740 | 15770 | 15770 | 15740 | 209 |
| 345 | 20240604 | 125400 | 994303200 | 15770 | 15840 | 15840 | 15770 | 624 |
| 346 | 20240604 | 125300 | 984448250 | 15830 | 15800 | 15840 | 15780 | 227 |
| 347 | 20240604 | 125200 | 980856300 | 15780 | 15760 | 15830 | 15760 | 341 |
| 348 | 20240604 | 125100 | 975476720 | 15770 | 15750 | 15770 | 15750 | 3 |
| 349 | 20240604 | 125000 | 975429430 | 15750 | 15740 | 15760 | 15740 | 57 |
| 350 | 20240604 | 124900 | 974532200 | 15740 | 15740 | 15740 | 15740 | 1 |
| 351 | 20240604 | 124800 | 974516460 | 15760 | 15760 | 15760 | 15740 | 69 |
| 352 | 20240604 | 124700 | 973429620 | 15730 | 15780 | 15780 | 15730 | 110 |
| 353 | 20240604 | 124600 | 971696670 | 15780 | 15780 | 15790 | 15780 | 5 |
| 354 | 20240604 | 124500 | 971617750 | 15780 | 15780 | 15790 | 15780 | 6 |
| 355 | 20240604 | 124400 | 971523040 | 15790 | 15760 | 15810 | 15760 | 209 |
| 356 | 20240604 | 124300 | 968223070 | 15760 | 15750 | 15780 | 15750 | 63 |
| 357 | 20240604 | 124200 | 967230450 | 15750 | 15730 | 15750 | 15730 | 27 |
| 358 | 20240604 | 124100 | 966805270 | 15750 | 15720 | 15780 | 15720 | 193 |
| 359 | 20240604 | 124000 | 963767500 | 15700 | 15700 | 15700 | 15700 | 0 |
| 360 | 20240604 | 123900 | 963767500 | 15700 | 15700 | 15700 | 15700 | 11 |
| 361 | 20240604 | 123800 | 963594800 | 15690 | 15710 | 15710 | 15690 | 374 |
| 362 | 20240604 | 123700 | 957722990 | 15700 | 15700 | 15700 | 15700 | 26 |
| 363 | 20240604 | 123600 | 957314790 | 15700 | 15710 | 15710 | 15700 | 12 |
| 364 | 20240604 | 123500 | 957126360 | 15700 | 15700 | 15700 | 15700 | 0 |
| 365 | 20240604 | 123400 | 957126360 | 15700 | 15700 | 15700 | 15700 | 0 |
| 366 | 20240604 | 123300 | 957126360 | 15700 | 15700 | 15700 | 15700 | 77 |
| 367 | 20240604 | 123200 | 955917460 | 15700 | 15700 | 15700 | 15700 | 2 |
| 368 | 20240604 | 123100 | 955886060 | 15700 | 15700 | 15700 | 15700 | 0 |
| 369 | 20240604 | 123000 | 955886060 | 15700 | 15700 | 15700 | 15700 | 79 |
| 370 | 20240604 | 122900 | 954645760 | 15710 | 15710 | 15710 | 15710 | 34 |
| 371 | 20240604 | 122800 | 954111620 | 15700 | 15700 | 15700 | 15700 | 8 |
| 372 | 20240604 | 122700 | 953986020 | 15700 | 15690 | 15700 | 15690 | 64 |
| 373 | 20240604 | 122600 | 952981270 | 15700 | 15700 | 15700 | 15700 | 1 |
| 374 | 20240604 | 122500 | 952965570 | 15690 | 15690 | 15690 | 15690 | 0 |
| 375 | 20240604 | 122400 | 952965570 | 15690 | 15700 | 15710 | 15690 | 97 |
| 376 | 20240604 | 122300 | 951443400 | 15710 | 15690 | 15710 | 15690 | 9 |
| 377 | 20240604 | 122200 | 951302090 | 15710 | 15690 | 15710 | 15690 | 10 |
| 378 | 20240604 | 122100 | 951145150 | 15680 | 15680 | 15680 | 15680 | 1 |
| 379 | 20240604 | 122000 | 951129470 | 15680 | 15680 | 15680 | 15680 | 13 |
| 380 | 20240604 | 121900 | 950925630 | 15680 | 15680 | 15680 | 15680 | 1 |
| 381 | 20240604 | 121800 | 950909950 | 15680 | 15680 | 15680 | 15680 | 1 |
| 382 | 20240604 | 121700 | 950894270 | 15680 | 15680 | 15680 | 15680 | 15 |
| 383 | 20240604 | 121600 | 950659070 | 15680 | 15670 | 15690 | 15670 | 4 |
| 384 | 20240604 | 121500 | 950596350 | 15650 | 15690 | 15690 | 15650 | 155 |
| 385 | 20240604 | 121400 | 948166920 | 15710 | 15700 | 15710 | 15700 | 5 |
| 386 | 20240604 | 121300 | 948088390 | 15710 | 15700 | 15710 | 15700 | 48 |
| 387 | 20240604 | 121200 | 947334780 | 15700 | 15710 | 15710 | 15700 | 101 |
| 388 | 20240604 | 121100 | 945748930 | 15720 | 15720 | 15720 | 15720 | 105 |
| 389 | 20240604 | 121000 | 944098330 | 15720 | 15720 | 15720 | 15720 | 0 |
| 390 | 20240604 | 120900 | 944098330 | 15720 | 15720 | 15720 | 15720 | 14 |
| 391 | 20240604 | 120800 | 943878250 | 15720 | 15720 | 15720 | 15720 | 1 |
| 392 | 20240604 | 120700 | 943862530 | 15720 | 15720 | 15720 | 15720 | 1 |
| 393 | 20240604 | 120600 | 943846810 | 15720 | 15720 | 15720 | 15720 | 29 |
| 394 | 20240604 | 120500 | 943390930 | 15720 | 15720 | 15720 | 15720 | 1 |
| 395 | 20240604 | 120400 | 943375210 | 15720 | 15710 | 15720 | 15710 | 122 |
| 396 | 20240604 | 120300 | 941457530 | 15720 | 15690 | 15720 | 15690 | 22 |
| 397 | 20240604 | 120200 | 941112060 | 15690 | 15670 | 15720 | 15670 | 213 |
| 398 | 20240604 | 120100 | 937770510 | 15650 | 15650 | 15650 | 15650 | 30 |
| 399 | 20240604 | 120000 | 937301010 | 15650 | 15650 | 15650 | 15650 | 2 |
| 400 | 20240604 | 115900 | 937269710 | 15690 | 15690 | 15690 | 15690 | 0 |
| 401 | 20240604 | 115800 | 937269710 | 15690 | 15690 | 15690 | 15690 | 0 |
| 402 | 20240604 | 115700 | 937269710 | 15690 | 15690 | 15690 | 15690 | 0 |
| 403 | 20240604 | 115600 | 937269710 | 15690 | 15690 | 15690 | 15670 | 5 |
| 404 | 20240604 | 115500 | 937191290 | 15680 | 15690 | 15690 | 15680 | 136 |
| 405 | 20240604 | 115400 | 935058800 | 15690 | 15730 | 15730 | 15690 | 108 |
| 406 | 20240604 | 115300 | 933364080 | 15710 | 15680 | 15710 | 15680 | 31 |
| 407 | 20240604 | 115200 | 932877480 | 15670 | 15650 | 15690 | 15650 | 525 |
| 408 | 20240604 | 115100 | 924652870 | 15650 | 15650 | 15650 | 15650 | 50 |
| 409 | 20240604 | 115000 | 923870370 | 15650 | 15650 | 15650 | 15650 | 20 |
| 410 | 20240604 | 114900 | 923557370 | 15650 | 15650 | 15650 | 15650 | 0 |
| 411 | 20240604 | 114800 | 923557370 | 15650 | 15650 | 15650 | 15650 | 1 |
| 412 | 20240604 | 114700 | 923541720 | 15660 | 15660 | 15660 | 15660 | 14 |
| 413 | 20240604 | 114600 | 923322480 | 15670 | 15670 | 15670 | 15670 | 11 |
| 414 | 20240604 | 114500 | 923150110 | 15670 | 15680 | 15690 | 15650 | 23 |
| 415 | 20240604 | 114400 | 922789820 | 15660 | 15660 | 15660 | 15660 | 1 |
| 416 | 20240604 | 114300 | 922774160 | 15670 | 15650 | 15680 | 15650 | 7 |
| 417 | 20240604 | 114200 | 922664540 | 15640 | 15670 | 15670 | 15640 | 77 |
| 418 | 20240604 | 114100 | 921459420 | 15680 | 15700 | 15700 | 15680 | 105 |
| 419 | 20240604 | 114000 | 919812780 | 15700 | 15710 | 15710 | 15700 | 4 |
| 420 | 20240604 | 113900 | 919749960 | 15700 | 15700 | 15710 | 15700 | 20 |
| 421 | 20240604 | 113800 | 919435860 | 15710 | 15670 | 15760 | 15670 | 219 |
| 422 | 20240604 | 113700 | 915995580 | 15670 | 15650 | 15710 | 15650 | 36 |
| 423 | 20240604 | 113600 | 915431160 | 15670 | 15650 | 15710 | 15640 | 15 |
| 424 | 20240604 | 113500 | 915196180 | 15640 | 15650 | 15710 | 15630 | 31 |
| 425 | 20240604 | 113400 | 914710740 | 15640 | 15670 | 15710 | 15640 | 420 |
| 426 | 20240604 | 113300 | 908131940 | 15680 | 15700 | 15700 | 15680 | 437 |
| 427 | 20240604 | 113200 | 901279600 | 15710 | 15710 | 15710 | 15710 | 2 |
| 428 | 20240604 | 113100 | 901248180 | 15710 | 15680 | 15710 | 15680 | 172 |
| 429 | 20240604 | 113000 | 898551150 | 15680 | 15680 | 15680 | 15680 | 16 |
| 430 | 20240604 | 112900 | 898300270 | 15680 | 15680 | 15680 | 15680 | 18 |
| 431 | 20240604 | 112800 | 898018030 | 15680 | 15710 | 15730 | 15680 | 2694 |
| 432 | 20240604 | 112700 | 855774870 | 15710 | 15710 | 15730 | 15710 | 27 |
| 433 | 20240604 | 112600 | 855350660 | 15690 | 15720 | 15750 | 15690 | 117 |
| 434 | 20240604 | 112500 | 853514120 | 15700 | 15730 | 15760 | 15700 | 141 |
| 435 | 20240604 | 112400 | 851299250 | 15760 | 15730 | 15760 | 15730 | 72 |
| 436 | 20240604 | 112300 | 850165980 | 15760 | 15730 | 15770 | 15730 | 11 |
| 437 | 20240604 | 112200 | 849992760 | 15770 | 15710 | 15770 | 15710 | 310 |
| 438 | 20240604 | 112100 | 845116340 | 15730 | 15780 | 15780 | 15730 | 211 |
| 439 | 20240604 | 112000 | 841787990 | 15780 | 15720 | 15780 | 15720 | 23 |
| 440 | 20240604 | 111900 | 841425280 | 15750 | 15710 | 15780 | 15710 | 443 |
| 441 | 20240604 | 111800 | 834445820 | 15710 | 15710 | 15710 | 15710 | 1 |
| 442 | 20240604 | 111700 | 834430110 | 15750 | 15710 | 15760 | 15680 | 415 |
| 443 | 20240604 | 111600 | 827922150 | 15760 | 15710 | 15760 | 15710 | 37 |
| 444 | 20240604 | 111500 | 827339840 | 15710 | 15720 | 15760 | 15700 | 525 |
| 445 | 20240604 | 111400 | 819091480 | 15750 | 15730 | 15760 | 15700 | 53 |
| 446 | 20240604 | 111300 | 818257190 | 15750 | 15710 | 15760 | 15710 | 31 |
| 447 | 20240604 | 111200 | 817769160 | 15740 | 15660 | 15750 | 15650 | 270 |
| 448 | 20240604 | 111100 | 813535250 | 15670 | 15620 | 15670 | 15620 | 119 |
| 449 | 20240604 | 111000 | 811673180 | 15640 | 15610 | 15640 | 15590 | 467 |
| 450 | 20240604 | 110900 | 804386830 | 15640 | 15620 | 15670 | 15600 | 448 |
| 451 | 20240604 | 110800 | 797392950 | 15610 | 15640 | 15660 | 15610 | 132 |
| 452 | 20240604 | 110700 | 795329330 | 15670 | 15700 | 15700 | 15640 | 2282 |
| 453 | 20240604 | 110600 | 759558730 | 15700 | 15750 | 15760 | 15700 | 1831 |
| 454 | 20240604 | 110500 | 730789780 | 15750 | 15750 | 15760 | 15750 | 4 |
| 455 | 20240604 | 110400 | 730726760 | 15760 | 15730 | 15760 | 15730 | 50 |
| 456 | 20240604 | 110300 | 729939640 | 15760 | 15730 | 15760 | 15730 | 51 |
| 457 | 20240604 | 110200 | 729135970 | 15710 | 15780 | 15780 | 15710 | 241 |
| 458 | 20240604 | 110100 | 725343470 | 15730 | 15720 | 15790 | 15720 | 106 |
| 459 | 20240604 | 110000 | 723676620 | 15740 | 15770 | 15770 | 15730 | 124 |
| 460 | 20240604 | 105900 | 721724250 | 15790 | 15750 | 15790 | 15750 | 67 |
| 461 | 20240604 | 105800 | 720667960 | 15750 | 15650 | 15750 | 15650 | 2350 |
| 462 | 20240604 | 105700 | 683748540 | 15640 | 15760 | 15760 | 15600 | 2857 |
| 463 | 20240604 | 105600 | 639005190 | 15770 | 15800 | 15800 | 15770 | 528 |
| 464 | 20240604 | 105500 | 630666930 | 15810 | 15830 | 15830 | 15810 | 643 |
| 465 | 20240604 | 105400 | 620496480 | 15830 | 15820 | 15830 | 15820 | 42 |
| 466 | 20240604 | 105300 | 619831920 | 15830 | 15830 | 15830 | 15830 | 10 |
| 467 | 20240604 | 105200 | 619673620 | 15830 | 15830 | 15830 | 15810 | 227 |
| 468 | 20240604 | 105100 | 616083410 | 15820 | 15850 | 15860 | 15820 | 661 |
| 469 | 20240604 | 105000 | 605612330 | 15850 | 15830 | 15850 | 15810 | 277 |
| 470 | 20240604 | 104900 | 601225750 | 15830 | 15840 | 15840 | 15830 | 283 |
| 471 | 20240604 | 104800 | 596743130 | 15840 | 15840 | 15840 | 15840 | 0 |
| 472 | 20240604 | 104700 | 596743130 | 15840 | 15840 | 15840 | 15840 | 0 |
| 473 | 20240604 | 104600 | 596743130 | 15840 | 15840 | 15840 | 15840 | 27 |
| 474 | 20240604 | 104500 | 596315450 | 15840 | 15850 | 15860 | 15830 | 274 |
| 475 | 20240604 | 104400 | 591970400 | 15850 | 15820 | 15850 | 15820 | 368 |
| 476 | 20240604 | 104300 | 586142830 | 15820 | 15820 | 15830 | 15820 | 104 |
| 477 | 20240604 | 104200 | 584497530 | 15820 | 15840 | 15840 | 15820 | 69 |
| 478 | 20240604 | 104100 | 583405840 | 15830 | 15830 | 15830 | 15830 | 130 |
| 479 | 20240604 | 104000 | 581347940 | 15840 | 15820 | 15840 | 15820 | 502 |
| 480 | 20240604 | 103900 | 573399740 | 15830 | 15820 | 15830 | 15820 | 272 |
| 481 | 20240604 | 103800 | 569095530 | 15830 | 15820 | 15830 | 15810 | 78 |
| 482 | 20240604 | 103700 | 567862200 | 15830 | 15840 | 15840 | 15820 | 714 |
| 483 | 20240604 | 103600 | 556558360 | 15840 | 15850 | 15850 | 15840 | 285 |
| 484 | 20240604 | 103500 | 552043480 | 15840 | 15850 | 15850 | 15840 | 151 |
| 485 | 20240604 | 103400 | 549651630 | 15830 | 15840 | 15880 | 15830 | 780 |
| 486 | 20240604 | 103300 | 537290640 | 15850 | 15850 | 15850 | 15850 | 6 |
| 487 | 20240604 | 103200 | 537195540 | 15830 | 15830 | 15830 | 15830 | 261 |
| 488 | 20240604 | 103100 | 533063910 | 15840 | 15880 | 15880 | 15830 | 1104 |
| 489 | 20240604 | 103000 | 515548590 | 15880 | 15840 | 15880 | 15840 | 562 |
| 490 | 20240604 | 102900 | 506632660 | 15840 | 15800 | 15840 | 15800 | 86 |
| 491 | 20240604 | 102800 | 505270720 | 15790 | 15820 | 15830 | 15790 | 464 |
| 492 | 20240604 | 102700 | 497937960 | 15830 | 15850 | 15850 | 15830 | 472 |
| 493 | 20240604 | 102600 | 490460860 | 15870 | 15890 | 15890 | 15870 | 377 |
| 494 | 20240604 | 102500 | 484474550 | 15890 | 15880 | 15890 | 15880 | 502 |
| 495 | 20240604 | 102400 | 476500030 | 15870 | 15880 | 15880 | 15830 | 2027 |
| 496 | 20240604 | 102300 | 444345280 | 15870 | 15830 | 15870 | 15830 | 1362 |
| 497 | 20240604 | 102200 | 422750770 | 15840 | 15820 | 15840 | 15820 | 115 |
| 498 | 20240604 | 102100 | 420929980 | 15820 | 15760 | 15820 | 15760 | 748 |
| 499 | 20240604 | 102000 | 409116510 | 15780 | 15750 | 15790 | 15750 | 169 |
| 500 | 20240604 | 101900 | 406448160 | 15780 | 15750 | 15780 | 15750 | 2 |
| 501 | 20240604 | 101800 | 406416630 | 15790 | 15750 | 15790 | 15750 | 58 |
| 502 | 20240604 | 101700 | 405502070 | 15770 | 15740 | 15770 | 15740 | 108 |
| 503 | 20240604 | 101600 | 403801160 | 15740 | 15730 | 15740 | 15730 | 21 |
| 504 | 20240604 | 101500 | 403470820 | 15730 | 15730 | 15730 | 15730 | 2 |
| 505 | 20240604 | 101400 | 403439360 | 15740 | 15740 | 15740 | 15730 | 12 |
| 506 | 20240604 | 101300 | 403250490 | 15740 | 15740 | 15740 | 15740 | 0 |
| 507 | 20240604 | 101200 | 403250490 | 15740 | 15730 | 15750 | 15730 | 14 |
| 508 | 20240604 | 101100 | 403030140 | 15750 | 15750 | 15770 | 15730 | 20 |
| 509 | 20240604 | 101000 | 402715020 | 15730 | 15670 | 15750 | 15660 | 427 |
| 510 | 20240604 | 100900 | 396011420 | 15660 | 15670 | 15670 | 15660 | 25 |
| 511 | 20240604 | 100800 | 395619680 | 15660 | 15670 | 15670 | 15660 | 180 |
| 512 | 20240604 | 100700 | 392800590 | 15680 | 15680 | 15680 | 15680 | 0 |
| 513 | 20240604 | 100600 | 392800590 | 15680 | 15680 | 15680 | 15680 | 0 |
| 514 | 20240604 | 100500 | 392800590 | 15680 | 15680 | 15680 | 15680 | 1 |
| 515 | 20240604 | 100400 | 392784910 | 15670 | 15670 | 15670 | 15670 | 100 |
| 516 | 20240604 | 100300 | 391217910 | 15680 | 15680 | 15680 | 15670 | 11 |
| 517 | 20240604 | 100200 | 391045450 | 15680 | 15690 | 15700 | 15680 | 124 |
| 518 | 20240604 | 100100 | 389100680 | 15690 | 15690 | 15690 | 15690 | 46 |
| 519 | 20240604 | 100000 | 388378940 | 15700 | 15710 | 15720 | 15700 | 24 |
| 520 | 20240604 | 095900 | 388001980 | 15720 | 15710 | 15750 | 15700 | 74 |
| 521 | 20240604 | 095800 | 386839860 | 15700 | 15710 | 15750 | 15700 | 18 |
| 522 | 20240604 | 095700 | 386556740 | 15710 | 15740 | 15770 | 15680 | 159 |
| 523 | 20240604 | 095600 | 384056900 | 15740 | 15650 | 15760 | 15650 | 388 |
| 524 | 20240604 | 095500 | 377970900 | 15640 | 15600 | 15640 | 15600 | 169 |
| 525 | 20240604 | 095400 | 375328850 | 15600 | 15590 | 15630 | 15590 | 12 |
| 526 | 20240604 | 095300 | 375141670 | 15570 | 15600 | 15600 | 15570 | 406 |
| 527 | 20240604 | 095200 | 368814530 | 15590 | 15600 | 15610 | 15590 | 13 |
| 528 | 20240604 | 095100 | 368611830 | 15600 | 15600 | 15630 | 15600 | 19 |
| 529 | 20240604 | 095000 | 368315280 | 15590 | 15590 | 15590 | 15590 | 1 |
| 530 | 20240604 | 094900 | 368299690 | 15630 | 15590 | 15630 | 15550 | 898 |
| 531 | 20240604 | 094800 | 354322530 | 15590 | 15660 | 15660 | 15570 | 1758 |
| 532 | 20240604 | 094700 | 326865140 | 15670 | 15680 | 15680 | 15670 | 1048 |
| 533 | 20240604 | 094600 | 310442500 | 15670 | 15700 | 15710 | 15670 | 901 |
| 534 | 20240604 | 094500 | 296319200 | 15710 | 15700 | 15760 | 15700 | 196 |
| 535 | 20240604 | 094400 | 293238020 | 15700 | 15700 | 15720 | 15700 | 53 |
| 536 | 20240604 | 094300 | 292405630 | 15720 | 15690 | 15720 | 15690 | 5 |
| 537 | 20240604 | 094200 | 292327090 | 15670 | 15680 | 15680 | 15670 | 542 |
| 538 | 20240604 | 094100 | 283833820 | 15680 | 15670 | 15760 | 15670 | 662 |
| 539 | 20240604 | 094000 | 273448520 | 15660 | 15670 | 15670 | 15660 | 120 |
| 540 | 20240604 | 093900 | 271569220 | 15660 | 15690 | 15690 | 15660 | 60 |
| 541 | 20240604 | 093800 | 270628410 | 15690 | 15710 | 15710 | 15690 | 114 |
| 542 | 20240604 | 093700 | 268837780 | 15730 | 15700 | 15730 | 15700 | 42 |
| 543 | 20240604 | 093600 | 268178020 | 15700 | 15650 | 15710 | 15650 | 87 |
| 544 | 20240604 | 093500 | 266815510 | 15660 | 15650 | 15660 | 15650 | 91 |
| 545 | 20240604 | 093400 | 265391350 | 15630 | 15650 | 15650 | 15630 | 106 |
| 546 | 20240604 | 093300 | 263734450 | 15630 | 15670 | 15680 | 15630 | 322 |
| 547 | 20240604 | 093200 | 258696720 | 15670 | 15650 | 15670 | 15640 | 63 |
| 548 | 20240604 | 093100 | 257710980 | 15670 | 15640 | 15670 | 15630 | 128 |
| 549 | 20240604 | 093000 | 255709230 | 15660 | 15670 | 15670 | 15620 | 214 |
| 550 | 20240604 | 092900 | 252361890 | 15670 | 15670 | 15670 | 15670 | 0 |
| 551 | 20240604 | 092800 | 252361890 | 15670 | 15700 | 15700 | 15670 | 786 |
| 552 | 20240604 | 092700 | 240030570 | 15700 | 15700 | 15700 | 15700 | 35 |
| 553 | 20240604 | 092600 | 239481070 | 15700 | 15730 | 15750 | 15700 | 117 |
| 554 | 20240604 | 092500 | 237642870 | 15740 | 15760 | 15760 | 15740 | 43 |
| 555 | 20240604 | 092400 | 236965570 | 15760 | 15760 | 15770 | 15760 | 13 |
| 556 | 20240604 | 092300 | 236760590 | 15760 | 15760 | 15770 | 15760 | 104 |
| 557 | 20240604 | 092200 | 235121540 | 15770 | 15790 | 15840 | 15770 | 35 |
| 558 | 20240604 | 092100 | 234569290 | 15840 | 15730 | 15840 | 15730 | 78 |
| 559 | 20240604 | 092000 | 233337050 | 15790 | 15730 | 15790 | 15710 | 783 |
| 560 | 20240604 | 091900 | 220992460 | 15730 | 15770 | 15770 | 15730 | 1205 |
| 561 | 20240604 | 091800 | 202008250 | 15780 | 15770 | 15780 | 15740 | 327 |
| 562 | 20240604 | 091700 | 196852600 | 15760 | 15710 | 15800 | 15710 | 478 |
| 563 | 20240604 | 091600 | 189309970 | 15870 | 15830 | 15870 | 15690 | 111 |
| 564 | 20240604 | 091500 | 187551840 | 15700 | 15790 | 15830 | 15680 | 217 |
| 565 | 20240604 | 091400 | 184122400 | 15670 | 15660 | 15790 | 15660 | 660 |
| 566 | 20240604 | 091300 | 173748470 | 15630 | 15620 | 15670 | 15620 | 31 |
| 567 | 20240604 | 091200 | 173263310 | 15670 | 15660 | 15670 | 15590 | 909 |
| 568 | 20240604 | 091100 | 159068150 | 15650 | 15630 | 15650 | 15610 | 711 |
| 569 | 20240604 | 091000 | 147941230 | 15610 | 15600 | 15650 | 15600 | 107 |
| 570 | 20240604 | 090900 | 146271930 | 15580 | 15600 | 15650 | 15580 | 1020 |
| 571 | 20240604 | 090800 | 130363670 | 15600 | 15650 | 15650 | 15600 | 968 |
| 572 | 20240604 | 090700 | 115261900 | 15650 | 15600 | 15690 | 15590 | 527 |
| 573 | 20240604 | 090600 | 107019640 | 15590 | 15600 | 15600 | 15580 | 250 |
| 574 | 20240604 | 090500 | 103120640 | 15600 | 15700 | 15700 | 15570 | 1536 |
| 575 | 20240604 | 090400 | 79140830 | 15700 | 15740 | 15740 | 15700 | 389 |
| 576 | 20240604 | 090300 | 73025510 | 15720 | 15730 | 15750 | 15710 | 1242 |
| 577 | 20240604 | 090200 | 53498000 | 15750 | 15750 | 15790 | 15750 | 540 |
| 578 | 20240604 | 090100 | 44991520 | 15750 | 15780 | 15780 | 15730 | 947 |
| 579 | 20240604 | 090000 | 30082560 | 15780 | 15800 | 15800 | 15780 | 1904 |