33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240604 | 192800 | 1988942960 | 19440 | 19440 | 19440 | 19440 | 842 |
| 3 | 20240604 | 192700 | 1988942960 | 19440 | 19440 | 19440 | 19440 | 0 |
| 4 | 20240604 | 192600 | 1988942960 | 19440 | 19440 | 19440 | 19440 | 0 |
| 5 | 20240604 | 192500 | 1988942960 | 19440 | 19440 | 19440 | 19440 | 0 |
| 6 | 20240604 | 192400 | 1988942960 | 19440 | 19440 | 19440 | 19440 | 0 |
| 7 | 20240604 | 192300 | 1988942960 | 19440 | 19440 | 19440 | 19440 | 0 |
| 8 | 20240604 | 192200 | 1988942960 | 19440 | 19440 | 19440 | 19440 | 0 |
| 9 | 20240604 | 192100 | 1988942960 | 19440 | 19440 | 19440 | 19440 | 0 |
| 10 | 20240604 | 192000 | 1988942960 | 19440 | 19440 | 19440 | 19440 | 0 |
| 11 | 20240604 | 191900 | 1988942960 | 19440 | 19440 | 19440 | 19440 | 0 |
| 12 | 20240604 | 191800 | 1988942960 | 19440 | 19440 | 19440 | 19440 | 0 |
| 13 | 20240604 | 191700 | 1988942960 | 19440 | 19440 | 19440 | 19440 | 0 |
| 14 | 20240604 | 191600 | 1988942960 | 19440 | 19440 | 19440 | 19440 | 0 |
| 15 | 20240604 | 191500 | 1988942960 | 19440 | 19440 | 19440 | 19440 | 0 |
| 16 | 20240604 | 191400 | 1988942960 | 19440 | 19440 | 19440 | 19440 | 0 |
| 17 | 20240604 | 191300 | 1988942960 | 19440 | 19440 | 19440 | 19440 | 0 |
| 18 | 20240604 | 191200 | 1988942960 | 19440 | 19440 | 19440 | 19440 | 0 |
| 19 | 20240604 | 191100 | 1988942960 | 19440 | 19440 | 19440 | 19440 | 0 |
| 20 | 20240604 | 191000 | 1988942960 | 19440 | 19440 | 19440 | 19440 | 0 |
| 21 | 20240604 | 190900 | 1988942960 | 19440 | 19440 | 19440 | 19440 | 0 |
| 22 | 20240604 | 190800 | 1988942960 | 19440 | 19440 | 19440 | 19440 | 0 |
| 23 | 20240604 | 190700 | 1988942960 | 19440 | 19440 | 19440 | 19440 | 0 |
| 24 | 20240604 | 190600 | 1988942960 | 19440 | 19440 | 19440 | 19440 | 0 |
| 25 | 20240604 | 190500 | 1988942960 | 19440 | 19440 | 19440 | 19440 | 0 |
| 26 | 20240604 | 190400 | 1988942960 | 19440 | 19440 | 19440 | 19440 | 0 |
| 27 | 20240604 | 190300 | 1988942960 | 19440 | 19440 | 19440 | 19440 | 0 |
| 28 | 20240604 | 190200 | 1988942960 | 19440 | 19440 | 19440 | 19440 | 0 |
| 29 | 20240604 | 190100 | 1988942960 | 19440 | 19440 | 19440 | 19440 | 0 |
| 30 | 20240604 | 190000 | 1988942960 | 19440 | 19440 | 19440 | 19440 | 0 |
| 31 | 20240604 | 185900 | 1988942960 | 19440 | 19440 | 19440 | 19440 | 0 |
| 32 | 20240604 | 185800 | 1988942960 | 19440 | 19440 | 19440 | 19440 | 842 |
| 33 | 20240604 | 185700 | 1988942960 | 19440 | 19440 | 19440 | 19440 | 0 |
| 34 | 20240604 | 185600 | 1988942960 | 19440 | 19440 | 19440 | 19440 | 0 |
| 35 | 20240604 | 185500 | 1988942960 | 19440 | 19440 | 19440 | 19440 | 0 |
| 36 | 20240604 | 185400 | 1988942960 | 19440 | 19440 | 19440 | 19440 | 0 |
| 37 | 20240604 | 185300 | 1988942960 | 19440 | 19440 | 19440 | 19440 | 0 |
| 38 | 20240604 | 185200 | 1988942960 | 19440 | 19440 | 19440 | 19440 | 0 |
| 39 | 20240604 | 185100 | 1988942960 | 19440 | 19440 | 19440 | 19440 | 0 |
| 40 | 20240604 | 185000 | 1988942960 | 19440 | 19440 | 19440 | 19440 | 0 |
| 41 | 20240604 | 184900 | 1988942960 | 19440 | 19440 | 19440 | 19440 | 0 |
| 42 | 20240604 | 184800 | 1988942960 | 19440 | 19440 | 19440 | 19440 | 0 |
| 43 | 20240604 | 184700 | 1988942960 | 19440 | 19440 | 19440 | 19440 | 0 |
| 44 | 20240604 | 184600 | 1988942960 | 19440 | 19440 | 19440 | 19440 | 0 |
| 45 | 20240604 | 184500 | 1988942960 | 19440 | 19440 | 19440 | 19440 | 0 |
| 46 | 20240604 | 184400 | 1988942960 | 19440 | 19440 | 19440 | 19440 | 0 |
| 47 | 20240604 | 184300 | 1988942960 | 19440 | 19440 | 19440 | 19440 | 0 |
| 48 | 20240604 | 184200 | 1988942960 | 19440 | 19440 | 19440 | 19440 | 0 |
| 49 | 20240604 | 184100 | 1988942960 | 19440 | 19440 | 19440 | 19440 | 0 |
| 50 | 20240604 | 184000 | 1988942960 | 19440 | 19440 | 19440 | 19440 | 0 |
| 51 | 20240604 | 183900 | 1988942960 | 19440 | 19440 | 19440 | 19440 | 0 |
| 52 | 20240604 | 183800 | 1988942960 | 19440 | 19440 | 19440 | 19440 | 0 |
| 53 | 20240604 | 183700 | 1988942960 | 19440 | 19440 | 19440 | 19440 | 0 |
| 54 | 20240604 | 183600 | 1988942960 | 19440 | 19440 | 19440 | 19440 | 0 |
| 55 | 20240604 | 183500 | 1988942960 | 19440 | 19440 | 19440 | 19440 | 0 |
| 56 | 20240604 | 183400 | 1988942960 | 19440 | 19440 | 19440 | 19440 | 0 |
| 57 | 20240604 | 183300 | 1988942960 | 19440 | 19440 | 19440 | 19440 | 0 |
| 58 | 20240604 | 183200 | 1988942960 | 19440 | 19440 | 19440 | 19440 | 0 |
| 59 | 20240604 | 183100 | 1988942960 | 19440 | 19440 | 19440 | 19440 | 0 |
| 60 | 20240604 | 183000 | 1988942960 | 19440 | 19440 | 19440 | 19440 | 0 |
| 61 | 20240604 | 182900 | 1988942960 | 19440 | 19440 | 19440 | 19440 | 0 |
| 62 | 20240604 | 182800 | 1988942960 | 19440 | 19440 | 19440 | 19440 | 842 |
| 63 | 20240604 | 182700 | 1988942960 | 19440 | 19440 | 19440 | 19440 | 0 |
| 64 | 20240604 | 182600 | 1988942960 | 19440 | 19440 | 19440 | 19440 | 0 |
| 65 | 20240604 | 182500 | 1988942960 | 19440 | 19440 | 19440 | 19440 | 0 |
| 66 | 20240604 | 182400 | 1988942960 | 19440 | 19440 | 19440 | 19440 | 0 |
| 67 | 20240604 | 182300 | 1988942960 | 19440 | 19440 | 19440 | 19440 | 0 |
| 68 | 20240604 | 182200 | 1988942960 | 19440 | 19440 | 19440 | 19440 | 0 |
| 69 | 20240604 | 182100 | 1988942960 | 19440 | 19440 | 19440 | 19440 | 0 |
| 70 | 20240604 | 182000 | 1988942960 | 19440 | 19440 | 19440 | 19440 | 0 |
| 71 | 20240604 | 181900 | 1988942960 | 19440 | 19440 | 19440 | 19440 | 0 |
| 72 | 20240604 | 181800 | 1988942960 | 19440 | 19440 | 19440 | 19440 | 0 |
| 73 | 20240604 | 181700 | 1988942960 | 19440 | 19440 | 19440 | 19440 | 0 |
| 74 | 20240604 | 181600 | 1988942960 | 19440 | 19440 | 19440 | 19440 | 0 |
| 75 | 20240604 | 181500 | 1988942960 | 19440 | 19440 | 19440 | 19440 | 0 |
| 76 | 20240604 | 181400 | 1988942960 | 19440 | 19440 | 19440 | 19440 | 0 |
| 77 | 20240604 | 181300 | 1988942960 | 19440 | 19440 | 19440 | 19440 | 0 |
| 78 | 20240604 | 181200 | 1988942960 | 19440 | 19440 | 19440 | 19440 | 0 |
| 79 | 20240604 | 181100 | 1988942960 | 19440 | 19440 | 19440 | 19440 | 0 |
| 80 | 20240604 | 181000 | 1988942960 | 19440 | 19440 | 19440 | 19440 | 0 |
| 81 | 20240604 | 180900 | 1988942960 | 19440 | 19440 | 19440 | 19440 | 0 |
| 82 | 20240604 | 180800 | 1988942960 | 19440 | 19440 | 19440 | 19440 | 0 |
| 83 | 20240604 | 180700 | 1988942960 | 19440 | 19440 | 19440 | 19440 | 0 |
| 84 | 20240604 | 180600 | 1988942960 | 19440 | 19440 | 19440 | 19440 | 0 |
| 85 | 20240604 | 180500 | 1988942960 | 19440 | 19440 | 19440 | 19440 | 0 |
| 86 | 20240604 | 180400 | 1988942960 | 19440 | 19440 | 19440 | 19440 | 0 |
| 87 | 20240604 | 180300 | 1988942960 | 19440 | 19440 | 19440 | 19440 | 0 |
| 88 | 20240604 | 180200 | 1988942960 | 19440 | 19440 | 19440 | 19440 | 0 |
| 89 | 20240604 | 180100 | 1988942960 | 19440 | 19440 | 19440 | 19440 | 0 |
| 90 | 20240604 | 180000 | 1988942960 | 19440 | 19440 | 19440 | 19440 | 0 |
| 91 | 20240604 | 175900 | 1988942960 | 19440 | 19440 | 19440 | 19440 | 0 |
| 92 | 20240604 | 175800 | 1988942960 | 19440 | 19440 | 19440 | 19440 | 842 |
| 93 | 20240604 | 175700 | 1988942960 | 19440 | 19440 | 19440 | 19440 | 0 |
| 94 | 20240604 | 175600 | 1988942960 | 19440 | 19440 | 19440 | 19440 | 0 |
| 95 | 20240604 | 175500 | 1988942960 | 19440 | 19440 | 19440 | 19440 | 0 |
| 96 | 20240604 | 175400 | 1988942960 | 19440 | 19440 | 19440 | 19440 | 0 |
| 97 | 20240604 | 175300 | 1988942960 | 19440 | 19440 | 19440 | 19440 | 0 |
| 98 | 20240604 | 175200 | 1988942960 | 19440 | 19440 | 19440 | 19440 | 0 |
| 99 | 20240604 | 175100 | 1988942960 | 19440 | 19440 | 19440 | 19440 | 0 |
| 100 | 20240604 | 175000 | 1988942960 | 19440 | 19440 | 19440 | 19440 | 0 |
| 101 | 20240604 | 174900 | 1988942960 | 19440 | 19440 | 19440 | 19440 | 0 |
| 102 | 20240604 | 174800 | 1988942960 | 19440 | 19440 | 19440 | 19440 | 0 |
| 103 | 20240604 | 174700 | 1988942960 | 19440 | 19440 | 19440 | 19440 | 0 |
| 104 | 20240604 | 174600 | 1988942960 | 19440 | 19440 | 19440 | 19440 | 0 |
| 105 | 20240604 | 174500 | 1988942960 | 19440 | 19440 | 19440 | 19440 | 0 |
| 106 | 20240604 | 174400 | 1988942960 | 19440 | 19440 | 19440 | 19440 | 0 |
| 107 | 20240604 | 174300 | 1988942960 | 19440 | 19440 | 19440 | 19440 | 0 |
| 108 | 20240604 | 174200 | 1988942960 | 19440 | 19440 | 19440 | 19440 | 0 |
| 109 | 20240604 | 174100 | 1988942960 | 19440 | 19440 | 19440 | 19440 | 0 |
| 110 | 20240604 | 174000 | 1988942960 | 19440 | 19440 | 19440 | 19440 | 0 |
| 111 | 20240604 | 173900 | 1988942960 | 19440 | 19440 | 19440 | 19440 | 0 |
| 112 | 20240604 | 173800 | 1988942960 | 19440 | 19440 | 19440 | 19440 | 0 |
| 113 | 20240604 | 173700 | 1988942960 | 19440 | 19440 | 19440 | 19440 | 0 |
| 114 | 20240604 | 173600 | 1988942960 | 19440 | 19440 | 19440 | 19440 | 0 |
| 115 | 20240604 | 173500 | 1988942960 | 19440 | 19440 | 19440 | 19440 | 0 |
| 116 | 20240604 | 173400 | 1988942960 | 19440 | 19440 | 19440 | 19440 | 0 |
| 117 | 20240604 | 173300 | 1988942960 | 19440 | 19440 | 19440 | 19440 | 0 |
| 118 | 20240604 | 173200 | 1988942960 | 19440 | 19440 | 19440 | 19440 | 0 |
| 119 | 20240604 | 173100 | 1988942960 | 19440 | 19440 | 19440 | 19440 | 0 |
| 120 | 20240604 | 173000 | 1988942960 | 19440 | 19440 | 19440 | 19440 | 0 |
| 121 | 20240604 | 172900 | 1988942960 | 19440 | 19440 | 19440 | 19440 | 0 |
| 122 | 20240604 | 172800 | 1988942960 | 19440 | 19440 | 19440 | 19440 | 842 |
| 123 | 20240604 | 172700 | 1988942960 | 19440 | 19440 | 19440 | 19440 | 0 |
| 124 | 20240604 | 172600 | 1988942960 | 19440 | 19440 | 19440 | 19440 | 0 |
| 125 | 20240604 | 172500 | 1988942960 | 19440 | 19440 | 19440 | 19440 | 0 |
| 126 | 20240604 | 172400 | 1988942960 | 19440 | 19440 | 19440 | 19440 | 0 |
| 127 | 20240604 | 172300 | 1988942960 | 19440 | 19440 | 19440 | 19440 | 0 |
| 128 | 20240604 | 172200 | 1988942960 | 19440 | 19440 | 19440 | 19440 | 0 |
| 129 | 20240604 | 172100 | 1988942960 | 19440 | 19440 | 19440 | 19440 | 0 |
| 130 | 20240604 | 172000 | 1988942960 | 19440 | 19440 | 19440 | 19440 | 0 |
| 131 | 20240604 | 171900 | 1988942960 | 19440 | 19440 | 19440 | 19440 | 0 |
| 132 | 20240604 | 171800 | 1988942960 | 19440 | 19440 | 19440 | 19440 | 0 |
| 133 | 20240604 | 171700 | 1988942960 | 19440 | 19440 | 19440 | 19440 | 0 |
| 134 | 20240604 | 171600 | 1988942960 | 19440 | 19440 | 19440 | 19440 | 0 |
| 135 | 20240604 | 171500 | 1988942960 | 19440 | 19440 | 19440 | 19440 | 0 |
| 136 | 20240604 | 171400 | 1988942960 | 19440 | 19440 | 19440 | 19440 | 0 |
| 137 | 20240604 | 171300 | 1988942960 | 19440 | 19440 | 19440 | 19440 | 0 |
| 138 | 20240604 | 171200 | 1988942960 | 19440 | 19440 | 19440 | 19440 | 0 |
| 139 | 20240604 | 171100 | 1988942960 | 19440 | 19440 | 19440 | 19440 | 0 |
| 140 | 20240604 | 171000 | 1988942960 | 19440 | 19440 | 19440 | 19440 | 0 |
| 141 | 20240604 | 170900 | 1988942960 | 19440 | 19440 | 19440 | 19440 | 0 |
| 142 | 20240604 | 170800 | 1988942960 | 19440 | 19440 | 19440 | 19440 | 0 |
| 143 | 20240604 | 170700 | 1988942960 | 19440 | 19440 | 19440 | 19440 | 0 |
| 144 | 20240604 | 170600 | 1988942960 | 19440 | 19440 | 19440 | 19440 | 0 |
| 145 | 20240604 | 170500 | 1988942960 | 19440 | 19440 | 19440 | 19440 | 0 |
| 146 | 20240604 | 170400 | 1988942960 | 19440 | 19440 | 19440 | 19440 | 0 |
| 147 | 20240604 | 170300 | 1988942960 | 19440 | 19440 | 19440 | 19440 | 0 |
| 148 | 20240604 | 170200 | 1988942960 | 19440 | 19440 | 19440 | 19440 | 0 |
| 149 | 20240604 | 170100 | 1988942960 | 19440 | 19440 | 19440 | 19440 | 0 |
| 150 | 20240604 | 170000 | 1988942960 | 19440 | 19440 | 19440 | 19440 | 0 |
| 151 | 20240604 | 165900 | 1988942960 | 19440 | 19440 | 19440 | 19440 | 0 |
| 152 | 20240604 | 165800 | 1988942960 | 19440 | 19440 | 19440 | 19440 | 842 |
| 153 | 20240604 | 165700 | 1988942960 | 19440 | 19440 | 19440 | 19440 | 0 |
| 154 | 20240604 | 165600 | 1988942960 | 19440 | 19440 | 19440 | 19440 | 0 |
| 155 | 20240604 | 165500 | 1988942960 | 19440 | 19440 | 19440 | 19440 | 0 |
| 156 | 20240604 | 165400 | 1988942960 | 19440 | 19440 | 19440 | 19440 | 0 |
| 157 | 20240604 | 165300 | 1988942960 | 19440 | 19440 | 19440 | 19440 | 0 |
| 158 | 20240604 | 165200 | 1988942960 | 19440 | 19440 | 19440 | 19440 | 0 |
| 159 | 20240604 | 165100 | 1988942960 | 19440 | 19440 | 19440 | 19440 | 0 |
| 160 | 20240604 | 165000 | 1988942960 | 19440 | 19440 | 19440 | 19440 | 0 |
| 161 | 20240604 | 164900 | 1988942960 | 19440 | 19440 | 19440 | 19440 | 0 |
| 162 | 20240604 | 164800 | 1988942960 | 19440 | 19440 | 19440 | 19440 | 0 |
| 163 | 20240604 | 164700 | 1988942960 | 19440 | 19440 | 19440 | 19440 | 0 |
| 164 | 20240604 | 164600 | 1988942960 | 19440 | 19440 | 19440 | 19440 | 0 |
| 165 | 20240604 | 164500 | 1988942960 | 19440 | 19440 | 19440 | 19440 | 0 |
| 166 | 20240604 | 164400 | 1988942960 | 19440 | 19440 | 19440 | 19440 | 0 |
| 167 | 20240604 | 164300 | 1988942960 | 19440 | 19440 | 19440 | 19440 | 0 |
| 168 | 20240604 | 164200 | 1988942960 | 19440 | 19440 | 19440 | 19440 | 0 |
| 169 | 20240604 | 164100 | 1988942960 | 19440 | 19440 | 19440 | 19440 | 0 |
| 170 | 20240604 | 164000 | 1988942960 | 19440 | 19440 | 19440 | 19440 | 0 |
| 171 | 20240604 | 163900 | 1988942960 | 19440 | 19440 | 19440 | 19440 | 0 |
| 172 | 20240604 | 163800 | 1988942960 | 19440 | 19440 | 19440 | 19440 | 0 |
| 173 | 20240604 | 163700 | 1988942960 | 19440 | 19440 | 19440 | 19440 | 0 |
| 174 | 20240604 | 163600 | 1988942960 | 19440 | 19440 | 19440 | 19440 | 0 |
| 175 | 20240604 | 163500 | 1988942960 | 19440 | 19440 | 19440 | 19440 | 0 |
| 176 | 20240604 | 163400 | 1988942960 | 19440 | 19440 | 19440 | 19440 | 0 |
| 177 | 20240604 | 163300 | 1988942960 | 19440 | 19440 | 19440 | 19440 | 0 |
| 178 | 20240604 | 163200 | 1988942960 | 19440 | 19440 | 19440 | 19440 | 0 |
| 179 | 20240604 | 163100 | 1988942960 | 19440 | 19440 | 19440 | 19440 | 0 |
| 180 | 20240604 | 163000 | 1988942960 | 19440 | 19440 | 19440 | 19440 | 0 |
| 181 | 20240604 | 162900 | 1988942960 | 19440 | 19440 | 19440 | 19440 | 0 |
| 182 | 20240604 | 162800 | 1988942960 | 19440 | 19440 | 19440 | 19440 | 842 |
| 183 | 20240604 | 162700 | 1988942960 | 19440 | 19440 | 19440 | 19440 | 0 |
| 184 | 20240604 | 162600 | 1988942960 | 19440 | 19440 | 19440 | 19440 | 0 |
| 185 | 20240604 | 162500 | 1988942960 | 19440 | 19440 | 19440 | 19440 | 0 |
| 186 | 20240604 | 162400 | 1988942960 | 19440 | 19440 | 19440 | 19440 | 0 |
| 187 | 20240604 | 162300 | 1988942960 | 19440 | 19440 | 19440 | 19440 | 0 |
| 188 | 20240604 | 162200 | 1988942960 | 19440 | 19440 | 19440 | 19440 | 0 |
| 189 | 20240604 | 162100 | 1988942960 | 19440 | 19440 | 19440 | 19440 | 0 |
| 190 | 20240604 | 162000 | 1988942960 | 19440 | 19440 | 19440 | 19440 | 0 |
| 191 | 20240604 | 161900 | 1988942960 | 19440 | 19440 | 19440 | 19440 | 0 |
| 192 | 20240604 | 161800 | 1988942960 | 19440 | 19440 | 19440 | 19440 | 0 |
| 193 | 20240604 | 161700 | 1988942960 | 19440 | 19440 | 19440 | 19440 | 0 |
| 194 | 20240604 | 161600 | 1988942960 | 19440 | 19440 | 19440 | 19440 | 0 |
| 195 | 20240604 | 161500 | 1988942960 | 19440 | 19440 | 19440 | 19440 | 0 |
| 196 | 20240604 | 161400 | 1988942960 | 19440 | 19440 | 19440 | 19440 | 0 |
| 197 | 20240604 | 161300 | 1988942960 | 19440 | 19440 | 19440 | 19440 | 0 |
| 198 | 20240604 | 161200 | 1988942960 | 19440 | 19440 | 19440 | 19440 | 0 |
| 199 | 20240604 | 161100 | 1988942960 | 19440 | 19440 | 19440 | 19440 | 0 |
| 200 | 20240604 | 161000 | 1988942960 | 19440 | 19440 | 19440 | 19440 | 0 |
| 201 | 20240604 | 160900 | 1988942960 | 19440 | 19440 | 19440 | 19440 | 0 |
| 202 | 20240604 | 160800 | 1988942960 | 19440 | 19440 | 19440 | 19440 | 0 |
| 203 | 20240604 | 160700 | 1988942960 | 19440 | 19440 | 19440 | 19440 | 0 |
| 204 | 20240604 | 160600 | 1988942960 | 19440 | 19440 | 19440 | 19440 | 0 |
| 205 | 20240604 | 160500 | 1988942960 | 19440 | 19440 | 19440 | 19440 | 0 |
| 206 | 20240604 | 160400 | 1988942960 | 19440 | 19440 | 19440 | 19440 | 0 |
| 207 | 20240604 | 160300 | 1988942960 | 19440 | 19440 | 19440 | 19440 | 0 |
| 208 | 20240604 | 160200 | 1988942960 | 19440 | 19440 | 19440 | 19440 | 0 |
| 209 | 20240604 | 160100 | 1988942960 | 19440 | 19440 | 19440 | 19440 | 0 |
| 210 | 20240604 | 160000 | 1988942960 | 19440 | 19440 | 19440 | 19440 | 0 |
| 211 | 20240604 | 155900 | 1988942960 | 19440 | 19440 | 19440 | 19440 | 0 |
| 212 | 20240604 | 155800 | 1988942960 | 19440 | 19440 | 19440 | 19440 | 842 |
| 213 | 20240604 | 155700 | 1988942960 | 19440 | 19440 | 19440 | 19440 | 0 |
| 214 | 20240604 | 155600 | 1988942960 | 19440 | 19440 | 19440 | 19440 | 0 |
| 215 | 20240604 | 155500 | 1988942960 | 19440 | 19440 | 19440 | 19440 | 0 |
| 216 | 20240604 | 155400 | 1988942960 | 19440 | 19440 | 19440 | 19440 | 0 |
| 217 | 20240604 | 155300 | 1988942960 | 19440 | 19440 | 19440 | 19440 | 0 |
| 218 | 20240604 | 155200 | 1988942960 | 19440 | 19440 | 19440 | 19440 | 0 |
| 219 | 20240604 | 155100 | 1988942960 | 19440 | 19440 | 19440 | 19440 | 0 |
| 220 | 20240604 | 155000 | 1988942960 | 19440 | 19440 | 19440 | 19440 | 0 |
| 221 | 20240604 | 154900 | 1988942960 | 19440 | 19440 | 19440 | 19440 | 0 |
| 222 | 20240604 | 154800 | 1988942960 | 19440 | 19440 | 19440 | 19440 | 0 |
| 223 | 20240604 | 154700 | 1988942960 | 19440 | 19440 | 19440 | 19440 | 0 |
| 224 | 20240604 | 154600 | 1988942960 | 19440 | 19440 | 19440 | 19440 | 0 |
| 225 | 20240604 | 154500 | 1988942960 | 19440 | 19440 | 19440 | 19440 | 0 |
| 226 | 20240604 | 154400 | 1988942960 | 19440 | 19440 | 19440 | 19440 | 0 |
| 227 | 20240604 | 154300 | 1988942960 | 19440 | 19440 | 19440 | 19440 | 0 |
| 228 | 20240604 | 154200 | 1988942960 | 19440 | 19440 | 19440 | 19440 | 0 |
| 229 | 20240604 | 154100 | 1988942960 | 19440 | 19440 | 19440 | 19440 | 0 |
| 230 | 20240604 | 154000 | 1988942960 | 19440 | 19440 | 19440 | 19440 | 0 |
| 231 | 20240604 | 153900 | 1988942960 | 19440 | 19440 | 19440 | 19440 | 0 |
| 232 | 20240604 | 153800 | 1988942960 | 19440 | 19440 | 19440 | 19440 | 0 |
| 233 | 20240604 | 153700 | 1988942960 | 19440 | 19440 | 19440 | 19440 | 0 |
| 234 | 20240604 | 153600 | 1988942960 | 19440 | 19440 | 19440 | 19440 | 0 |
| 235 | 20240604 | 153500 | 1988942960 | 19440 | 19440 | 19440 | 19440 | 0 |
| 236 | 20240604 | 153400 | 1988942960 | 19440 | 19440 | 19440 | 19440 | 0 |
| 237 | 20240604 | 153300 | 1988942960 | 19440 | 19440 | 19440 | 19440 | 0 |
| 238 | 20240604 | 153200 | 1988942960 | 19440 | 19440 | 19440 | 19440 | 0 |
| 239 | 20240604 | 153100 | 1988942960 | 19440 | 19440 | 19440 | 19440 | 0 |
| 240 | 20240604 | 153000 | 1988942960 | 19440 | 19440 | 19440 | 19440 | 842 |
| 241 | 20240604 | 152900 | 1972574480 | 19460 | 19460 | 19460 | 19460 | 0 |
| 242 | 20240604 | 152800 | 1972574480 | 19460 | 19460 | 19460 | 19460 | 0 |
| 243 | 20240604 | 152700 | 1972574480 | 19460 | 19460 | 19460 | 19460 | 0 |
| 244 | 20240604 | 152600 | 1972574480 | 19460 | 19460 | 19460 | 19460 | 0 |
| 245 | 20240604 | 152500 | 1972574480 | 19460 | 19460 | 19460 | 19460 | 0 |
| 246 | 20240604 | 152400 | 1972574480 | 19460 | 19460 | 19460 | 19460 | 0 |
| 247 | 20240604 | 152300 | 1972574480 | 19460 | 19460 | 19460 | 19460 | 0 |
| 248 | 20240604 | 152200 | 1972574480 | 19460 | 19460 | 19460 | 19460 | 0 |
| 249 | 20240604 | 152100 | 1972574480 | 19460 | 19460 | 19460 | 19460 | 0 |
| 250 | 20240604 | 152000 | 1972574480 | 19460 | 19460 | 19460 | 19460 | 0 |
| 251 | 20240604 | 151900 | 1972574480 | 19460 | 19490 | 19490 | 19460 | 28 |
| 252 | 20240604 | 151800 | 1972029360 | 19490 | 19440 | 19490 | 19430 | 261 |
| 253 | 20240604 | 151700 | 1966956320 | 19490 | 19460 | 19490 | 19460 | 876 |
| 254 | 20240604 | 151600 | 1949891200 | 19450 | 19420 | 19450 | 19420 | 71 |
| 255 | 20240604 | 151500 | 1948510380 | 19460 | 19470 | 19470 | 19410 | 701 |
| 256 | 20240604 | 151400 | 1934876440 | 19470 | 19460 | 19470 | 19460 | 337 |
| 257 | 20240604 | 151300 | 1928315200 | 19460 | 19450 | 19460 | 19450 | 392 |
| 258 | 20240604 | 151200 | 1920689160 | 19450 | 19440 | 19450 | 19440 | 524 |
| 259 | 20240604 | 151100 | 1910497400 | 19440 | 19440 | 19440 | 19430 | 379 |
| 260 | 20240604 | 151000 | 1903130120 | 19440 | 19430 | 19440 | 19430 | 580 |
| 261 | 20240604 | 150900 | 1891856950 | 19440 | 19420 | 19440 | 19420 | 663 |
| 262 | 20240604 | 150800 | 1878976300 | 19420 | 19400 | 19430 | 19400 | 221 |
| 263 | 20240604 | 150700 | 1874684300 | 19410 | 19380 | 19410 | 19380 | 1807 |
| 264 | 20240604 | 150600 | 1839640810 | 19380 | 19380 | 19380 | 19370 | 341 |
| 265 | 20240604 | 150500 | 1833034010 | 19380 | 19370 | 19380 | 19370 | 1977 |
| 266 | 20240604 | 150400 | 1794736780 | 19370 | 19360 | 19370 | 19360 | 514 |
| 267 | 20240604 | 150300 | 1784781810 | 19360 | 19320 | 19360 | 19320 | 122 |
| 268 | 20240604 | 150200 | 1782424730 | 19320 | 19370 | 19370 | 19320 | 617 |
| 269 | 20240604 | 150100 | 1770493670 | 19380 | 19390 | 19400 | 19380 | 442 |
| 270 | 20240604 | 150000 | 1761923360 | 19380 | 19390 | 19390 | 19380 | 712 |
| 271 | 20240604 | 145900 | 1748120110 | 19390 | 19370 | 19390 | 19370 | 760 |
| 272 | 20240604 | 145800 | 1733389480 | 19370 | 19370 | 19370 | 19360 | 385 |
| 273 | 20240604 | 145700 | 1725932040 | 19370 | 19370 | 19370 | 19360 | 555 |
| 274 | 20240604 | 145600 | 1715184490 | 19370 | 19370 | 19370 | 19360 | 352 |
| 275 | 20240604 | 145500 | 1708367920 | 19370 | 19330 | 19370 | 19330 | 601 |
| 276 | 20240604 | 145400 | 1696742200 | 19330 | 19330 | 19330 | 19320 | 528 |
| 277 | 20240604 | 145300 | 1686536060 | 19330 | 19330 | 19330 | 19330 | 265 |
| 278 | 20240604 | 145200 | 1681413610 | 19330 | 19330 | 19330 | 19330 | 327 |
| 279 | 20240604 | 145100 | 1675092700 | 19330 | 19320 | 19330 | 19310 | 296 |
| 280 | 20240604 | 145000 | 1669371940 | 19330 | 19340 | 19340 | 19330 | 332 |
| 281 | 20240604 | 144900 | 1662953570 | 19320 | 19320 | 19320 | 19310 | 355 |
| 282 | 20240604 | 144800 | 1656095860 | 19320 | 19310 | 19330 | 19310 | 342 |
| 283 | 20240604 | 144700 | 1649487420 | 19310 | 19300 | 19310 | 19300 | 255 |
| 284 | 20240604 | 144600 | 1644563720 | 19300 | 19280 | 19300 | 19280 | 398 |
| 285 | 20240604 | 144500 | 1636885900 | 19270 | 19280 | 19280 | 19270 | 370 |
| 286 | 20240604 | 144400 | 1629755200 | 19280 | 19290 | 19290 | 19270 | 204 |
| 287 | 20240604 | 144300 | 1625821460 | 19290 | 19280 | 19290 | 19280 | 583 |
| 288 | 20240604 | 144200 | 1614575990 | 19290 | 19290 | 19290 | 19280 | 327 |
| 289 | 20240604 | 144100 | 1608269630 | 19290 | 19300 | 19300 | 19280 | 324 |
| 290 | 20240604 | 144000 | 1602020150 | 19290 | 19280 | 19300 | 19280 | 325 |
| 291 | 20240604 | 143900 | 1595750370 | 19280 | 19290 | 19290 | 19280 | 355 |
| 292 | 20240604 | 143800 | 1588904320 | 19280 | 19310 | 19310 | 19280 | 294 |
| 293 | 20240604 | 143700 | 1583230010 | 19310 | 19350 | 19350 | 19310 | 397 |
| 294 | 20240604 | 143600 | 1575551250 | 19360 | 19350 | 19370 | 19350 | 455 |
| 295 | 20240604 | 143500 | 1566740900 | 19350 | 19360 | 19360 | 19350 | 542 |
| 296 | 20240604 | 143400 | 1556248560 | 19330 | 19310 | 19330 | 19310 | 128 |
| 297 | 20240604 | 143300 | 1553776440 | 19320 | 19320 | 19320 | 19320 | 462 |
| 298 | 20240604 | 143200 | 1544850600 | 19200 | 19200 | 19200 | 19200 | 0 |
| 299 | 20240604 | 143100 | 1544850600 | 19200 | 19310 | 19380 | 19200 | 447 |
| 300 | 20240604 | 143000 | 1536234660 | 19330 | 19380 | 19390 | 19330 | 712 |
| 301 | 20240604 | 142900 | 1522444510 | 19390 | 19380 | 19390 | 19380 | 295 |
| 302 | 20240604 | 142800 | 1516725760 | 19390 | 19390 | 19400 | 19390 | 285 |
| 303 | 20240604 | 142700 | 1511199580 | 19380 | 19380 | 19390 | 19370 | 435 |
| 304 | 20240604 | 142600 | 1502768520 | 19380 | 19380 | 19380 | 19380 | 173 |
| 305 | 20240604 | 142500 | 1499415780 | 19380 | 19380 | 19380 | 19370 | 421 |
| 306 | 20240604 | 142400 | 1491257000 | 19380 | 19370 | 19390 | 19370 | 425 |
| 307 | 20240604 | 142300 | 1483020640 | 19360 | 19370 | 19380 | 19360 | 484 |
| 308 | 20240604 | 142200 | 1473647830 | 19370 | 19370 | 19370 | 19360 | 869 |
| 309 | 20240604 | 142100 | 1456817530 | 19360 | 19320 | 19360 | 19320 | 416 |
| 310 | 20240604 | 142000 | 1448766210 | 19310 | 19260 | 19310 | 19260 | 231 |
| 311 | 20240604 | 141900 | 1444306440 | 19260 | 19250 | 19260 | 19250 | 764 |
| 312 | 20240604 | 141800 | 1429599420 | 19240 | 19270 | 19280 | 19240 | 490 |
| 313 | 20240604 | 141700 | 1420161770 | 19270 | 19240 | 19270 | 19240 | 154 |
| 314 | 20240604 | 141600 | 1417195680 | 19250 | 19260 | 19260 | 19240 | 94 |
| 315 | 20240604 | 141500 | 1415385410 | 19280 | 19280 | 19280 | 19270 | 340 |
| 316 | 20240604 | 141400 | 1408830280 | 19280 | 19270 | 19300 | 19270 | 399 |
| 317 | 20240604 | 141300 | 1401131610 | 19270 | 19310 | 19320 | 19270 | 365 |
| 318 | 20240604 | 141200 | 1394084790 | 19330 | 19350 | 19370 | 19330 | 728 |
| 319 | 20240604 | 141100 | 1379996180 | 19340 | 19320 | 19350 | 19320 | 354 |
| 320 | 20240604 | 141000 | 1373150650 | 19330 | 19320 | 19330 | 19310 | 327 |
| 321 | 20240604 | 140900 | 1366832470 | 19300 | 19310 | 19340 | 19300 | 382 |
| 322 | 20240604 | 140800 | 1359455280 | 19300 | 19290 | 19300 | 19290 | 398 |
| 323 | 20240604 | 140700 | 1351775180 | 19300 | 19290 | 19300 | 19290 | 334 |
| 324 | 20240604 | 140600 | 1345331490 | 19290 | 19260 | 19290 | 19260 | 332 |
| 325 | 20240604 | 140500 | 1338933980 | 19250 | 19190 | 19250 | 19190 | 1188 |
| 326 | 20240604 | 140400 | 1316101510 | 19170 | 19120 | 19170 | 19120 | 1296 |
| 327 | 20240604 | 140300 | 1291266430 | 19120 | 19080 | 19120 | 19080 | 329 |
| 328 | 20240604 | 140200 | 1284976710 | 19080 | 19080 | 19080 | 19070 | 439 |
| 329 | 20240604 | 140100 | 1276603330 | 19070 | 19070 | 19070 | 19070 | 0 |
| 330 | 20240604 | 140000 | 1276603330 | 19070 | 19070 | 19070 | 19070 | 83 |
| 331 | 20240604 | 135900 | 1275020520 | 19040 | 19040 | 19040 | 19040 | 3 |
| 332 | 20240604 | 135800 | 1274963400 | 19040 | 19040 | 19040 | 19040 | 6 |
| 333 | 20240604 | 135700 | 1274849160 | 19040 | 19040 | 19040 | 19040 | 0 |
| 334 | 20240604 | 135600 | 1274849160 | 19040 | 19040 | 19040 | 19040 | 0 |
| 335 | 20240604 | 135500 | 1274849160 | 19040 | 19070 | 19070 | 19040 | 632 |
| 336 | 20240604 | 135400 | 1262804290 | 19070 | 19050 | 19070 | 19050 | 55 |
| 337 | 20240604 | 135300 | 1261756000 | 19060 | 19060 | 19060 | 19060 | 36 |
| 338 | 20240604 | 135200 | 1261069840 | 19060 | 19050 | 19060 | 19050 | 65 |
| 339 | 20240604 | 135100 | 1259830960 | 19010 | 19010 | 19010 | 19010 | 0 |
| 340 | 20240604 | 135000 | 1259830960 | 19010 | 19010 | 19010 | 19010 | 2 |
| 341 | 20240604 | 134900 | 1259792940 | 19010 | 19010 | 19010 | 19010 | 0 |
| 342 | 20240604 | 134800 | 1259792940 | 19010 | 19010 | 19010 | 19010 | 117 |
| 343 | 20240604 | 134700 | 1257568770 | 19010 | 19010 | 19010 | 19010 | 106 |
| 344 | 20240604 | 134600 | 1255553710 | 19000 | 19010 | 19010 | 19000 | 445 |
| 345 | 20240604 | 134500 | 1247095610 | 19010 | 19010 | 19010 | 19010 | 134 |
| 346 | 20240604 | 134400 | 1244548270 | 19010 | 19010 | 19010 | 19010 | 200 |
| 347 | 20240604 | 134300 | 1240746270 | 18970 | 18970 | 18970 | 18970 | 0 |
| 348 | 20240604 | 134200 | 1240746270 | 18970 | 19030 | 19030 | 18970 | 270 |
| 349 | 20240604 | 134100 | 1235623780 | 19040 | 19150 | 19150 | 18950 | 1657 |
| 350 | 20240604 | 134000 | 1204107090 | 19160 | 19160 | 19160 | 19160 | 184 |
| 351 | 20240604 | 133900 | 1200581650 | 19160 | 19150 | 19160 | 19150 | 155 |
| 352 | 20240604 | 133800 | 1197612350 | 19160 | 19160 | 19160 | 19160 | 119 |
| 353 | 20240604 | 133700 | 1195332310 | 19150 | 19150 | 19150 | 19150 | 1 |
| 354 | 20240604 | 133600 | 1195313160 | 19150 | 19160 | 19160 | 19150 | 348 |
| 355 | 20240604 | 133500 | 1188645650 | 19170 | 19160 | 19170 | 19160 | 167 |
| 356 | 20240604 | 133400 | 1185444850 | 19160 | 19160 | 19160 | 19160 | 115 |
| 357 | 20240604 | 133300 | 1183241450 | 19160 | 19160 | 19160 | 19160 | 184 |
| 358 | 20240604 | 133200 | 1179716010 | 19160 | 19160 | 19160 | 19160 | 100 |
| 359 | 20240604 | 133100 | 1177800010 | 19150 | 19150 | 19150 | 19150 | 50 |
| 360 | 20240604 | 133000 | 1176842510 | 19140 | 19140 | 19140 | 19140 | 16 |
| 361 | 20240604 | 132900 | 1176536270 | 19140 | 19180 | 19180 | 19140 | 460 |
| 362 | 20240604 | 132800 | 1167721370 | 19180 | 19180 | 19180 | 19180 | 97 |
| 363 | 20240604 | 132700 | 1165860910 | 19180 | 19190 | 19190 | 19180 | 21 |
| 364 | 20240604 | 132600 | 1165458120 | 19180 | 19180 | 19180 | 19180 | 227 |
| 365 | 20240604 | 132500 | 1161104260 | 19180 | 19180 | 19180 | 19170 | 116 |
| 366 | 20240604 | 132400 | 1158879630 | 19180 | 19170 | 19180 | 19170 | 171 |
| 367 | 20240604 | 132300 | 1155601450 | 19170 | 19150 | 19170 | 19150 | 14 |
| 368 | 20240604 | 132200 | 1155333330 | 19140 | 19140 | 19140 | 19140 | 98 |
| 369 | 20240604 | 132100 | 1153457610 | 19140 | 19130 | 19140 | 19130 | 123 |
| 370 | 20240604 | 132000 | 1151104520 | 19130 | 19120 | 19130 | 19120 | 27 |
| 371 | 20240604 | 131900 | 1150588150 | 19120 | 19120 | 19120 | 19120 | 16 |
| 372 | 20240604 | 131800 | 1150282230 | 19120 | 19110 | 19120 | 19110 | 114 |
| 373 | 20240604 | 131700 | 1148102760 | 19110 | 19110 | 19110 | 19110 | 89 |
| 374 | 20240604 | 131600 | 1146401970 | 19120 | 19110 | 19120 | 19110 | 343 |
| 375 | 20240604 | 131500 | 1139846330 | 19120 | 19120 | 19120 | 19120 | 89 |
| 376 | 20240604 | 131400 | 1138144650 | 19110 | 19110 | 19110 | 19110 | 328 |
| 377 | 20240604 | 131300 | 1131876570 | 19110 | 19100 | 19110 | 19100 | 174 |
| 378 | 20240604 | 131200 | 1128553150 | 19100 | 19100 | 19100 | 19100 | 84 |
| 379 | 20240604 | 131100 | 1126948750 | 19090 | 19090 | 19090 | 19090 | 0 |
| 380 | 20240604 | 131000 | 1126948750 | 19090 | 19090 | 19090 | 19090 | 54 |
| 381 | 20240604 | 130900 | 1125917890 | 19090 | 19090 | 19090 | 19090 | 0 |
| 382 | 20240604 | 130800 | 1125917890 | 19090 | 19090 | 19090 | 19090 | 0 |
| 383 | 20240604 | 130700 | 1125917890 | 19090 | 19080 | 19090 | 19080 | 46 |
| 384 | 20240604 | 130600 | 1125039960 | 19070 | 19050 | 19070 | 19050 | 647 |
| 385 | 20240604 | 130500 | 1112713500 | 19050 | 19050 | 19050 | 19050 | 142 |
| 386 | 20240604 | 130400 | 1110008400 | 19050 | 19050 | 19050 | 19050 | 126 |
| 387 | 20240604 | 130300 | 1107608100 | 19050 | 19050 | 19050 | 19050 | 140 |
| 388 | 20240604 | 130200 | 1104941100 | 19050 | 19050 | 19050 | 19050 | 0 |
| 389 | 20240604 | 130100 | 1104941100 | 19050 | 19050 | 19050 | 19050 | 247 |
| 390 | 20240604 | 130000 | 1100235750 | 19050 | 19050 | 19050 | 19050 | 618 |
| 391 | 20240604 | 125900 | 1088462850 | 19040 | 19040 | 19040 | 19040 | 203 |
| 392 | 20240604 | 125800 | 1084597730 | 19040 | 19030 | 19040 | 19030 | 84 |
| 393 | 20240604 | 125700 | 1082998870 | 19020 | 19020 | 19020 | 19020 | 190 |
| 394 | 20240604 | 125600 | 1079385070 | 19020 | 19020 | 19020 | 19020 | 109 |
| 395 | 20240604 | 125500 | 1077311890 | 19020 | 19030 | 19030 | 19020 | 234 |
| 396 | 20240604 | 125400 | 1072859720 | 19030 | 19030 | 19030 | 19030 | 30 |
| 397 | 20240604 | 125300 | 1072288820 | 19000 | 19020 | 19020 | 19000 | 409 |
| 398 | 20240604 | 125200 | 1064514830 | 19030 | 19030 | 19030 | 19030 | 91 |
| 399 | 20240604 | 125100 | 1062783100 | 19000 | 19000 | 19000 | 19000 | 0 |
| 400 | 20240604 | 125000 | 1062783100 | 19000 | 19000 | 19000 | 19000 | 0 |
| 401 | 20240604 | 124900 | 1062783100 | 19000 | 19000 | 19000 | 19000 | 0 |
| 402 | 20240604 | 124800 | 1062783100 | 19000 | 19000 | 19000 | 19000 | 0 |
| 403 | 20240604 | 124700 | 1062783100 | 19000 | 19000 | 19000 | 19000 | 3 |
| 404 | 20240604 | 124600 | 1062726100 | 18970 | 18970 | 18970 | 18970 | 0 |
| 405 | 20240604 | 124500 | 1062726100 | 18970 | 18990 | 18990 | 18970 | 208 |
| 406 | 20240604 | 124400 | 1058778020 | 18990 | 19020 | 19020 | 18990 | 716 |
| 407 | 20240604 | 124300 | 1045172950 | 19030 | 19040 | 19040 | 19030 | 199 |
| 408 | 20240604 | 124200 | 1041385900 | 19040 | 19030 | 19040 | 19030 | 112 |
| 409 | 20240604 | 124100 | 1039253670 | 19040 | 19040 | 19040 | 19040 | 205 |
| 410 | 20240604 | 124000 | 1035350470 | 19040 | 19040 | 19040 | 19040 | 91 |
| 411 | 20240604 | 123900 | 1033617830 | 19040 | 19040 | 19040 | 19040 | 1 |
| 412 | 20240604 | 123800 | 1033598790 | 19020 | 19020 | 19020 | 19020 | 0 |
| 413 | 20240604 | 123700 | 1033598790 | 19020 | 19020 | 19020 | 19020 | 0 |
| 414 | 20240604 | 123600 | 1033598790 | 19020 | 19020 | 19020 | 19020 | 182 |
| 415 | 20240604 | 123500 | 1030137150 | 19010 | 19010 | 19010 | 19010 | 0 |
| 416 | 20240604 | 123400 | 1030137150 | 19010 | 19030 | 19030 | 19010 | 453 |
| 417 | 20240604 | 123300 | 1021523590 | 19030 | 19030 | 19030 | 19030 | 97 |
| 418 | 20240604 | 123200 | 1019677680 | 19020 | 19020 | 19020 | 19020 | 84 |
| 419 | 20240604 | 123100 | 1018080000 | 19010 | 19010 | 19010 | 19010 | 1 |
| 420 | 20240604 | 123000 | 1018060990 | 19010 | 19010 | 19010 | 19010 | 0 |
| 421 | 20240604 | 122900 | 1018060990 | 19010 | 19010 | 19010 | 19010 | 121 |
| 422 | 20240604 | 122800 | 1015760780 | 19020 | 19010 | 19020 | 19010 | 289 |
| 423 | 20240604 | 122700 | 1010265870 | 19010 | 19010 | 19010 | 19010 | 86 |
| 424 | 20240604 | 122600 | 1008631010 | 19000 | 19000 | 19000 | 19000 | 0 |
| 425 | 20240604 | 122500 | 1008631010 | 19000 | 19000 | 19000 | 19000 | 0 |
| 426 | 20240604 | 122400 | 1008631010 | 19000 | 19010 | 19010 | 19000 | 418 |
| 427 | 20240604 | 122300 | 1000687850 | 19010 | 19010 | 19010 | 19010 | 137 |
| 428 | 20240604 | 122200 | 998083480 | 19010 | 19010 | 19010 | 19010 | 169 |
| 429 | 20240604 | 122100 | 994870790 | 19010 | 19010 | 19010 | 19010 | 2 |
| 430 | 20240604 | 122000 | 994832770 | 19000 | 19000 | 19000 | 19000 | 66 |
| 431 | 20240604 | 121900 | 993578770 | 19000 | 19000 | 19000 | 19000 | 10 |
| 432 | 20240604 | 121800 | 993388770 | 19000 | 19000 | 19000 | 19000 | 97 |
| 433 | 20240604 | 121700 | 991545770 | 19000 | 19010 | 19010 | 19000 | 377 |
| 434 | 20240604 | 121600 | 984382740 | 19020 | 19030 | 19040 | 19020 | 329 |
| 435 | 20240604 | 121500 | 978123860 | 19020 | 19020 | 19020 | 19020 | 0 |
| 436 | 20240604 | 121400 | 978123860 | 19020 | 19030 | 19030 | 19020 | 165 |
| 437 | 20240604 | 121300 | 974984700 | 19000 | 19000 | 19000 | 19000 | 0 |
| 438 | 20240604 | 121200 | 974984700 | 19000 | 19000 | 19000 | 19000 | 0 |
| 439 | 20240604 | 121100 | 974984700 | 19000 | 19000 | 19000 | 19000 | 10 |
| 440 | 20240604 | 121000 | 974794700 | 19010 | 19020 | 19020 | 19010 | 283 |
| 441 | 20240604 | 120900 | 969412750 | 19020 | 19020 | 19020 | 19020 | 115 |
| 442 | 20240604 | 120800 | 967225450 | 19020 | 19030 | 19030 | 19020 | 108 |
| 443 | 20240604 | 120700 | 965171240 | 19030 | 19030 | 19030 | 19030 | 84 |
| 444 | 20240604 | 120600 | 963572720 | 19020 | 19020 | 19020 | 19020 | 0 |
| 445 | 20240604 | 120500 | 963572720 | 19020 | 19030 | 19030 | 19020 | 214 |
| 446 | 20240604 | 120400 | 959501250 | 19030 | 19040 | 19040 | 19030 | 193 |
| 447 | 20240604 | 120300 | 955827590 | 19030 | 19030 | 19030 | 19030 | 0 |
| 448 | 20240604 | 120200 | 955827590 | 19030 | 19030 | 19030 | 19030 | 0 |
| 449 | 20240604 | 120100 | 955827590 | 19030 | 19030 | 19030 | 19030 | 119 |
| 450 | 20240604 | 120000 | 953563020 | 19040 | 19020 | 19040 | 19020 | 129 |
| 451 | 20240604 | 115900 | 951108140 | 19030 | 19040 | 19040 | 19030 | 212 |
| 452 | 20240604 | 115800 | 947072730 | 19030 | 19030 | 19030 | 19030 | 0 |
| 453 | 20240604 | 115700 | 947072730 | 19030 | 19030 | 19030 | 19030 | 88 |
| 454 | 20240604 | 115600 | 945398090 | 19030 | 19040 | 19040 | 19030 | 121 |
| 455 | 20240604 | 115500 | 943094340 | 19040 | 19040 | 19040 | 19040 | 6 |
| 456 | 20240604 | 115400 | 942980100 | 19040 | 19040 | 19040 | 19040 | 82 |
| 457 | 20240604 | 115300 | 941418820 | 19040 | 19040 | 19040 | 19040 | 101 |
| 458 | 20240604 | 115200 | 939495780 | 19040 | 19040 | 19040 | 19040 | 88 |
| 459 | 20240604 | 115100 | 937820260 | 19040 | 19040 | 19040 | 19040 | 87 |
| 460 | 20240604 | 115000 | 936163780 | 19040 | 19040 | 19040 | 19040 | 231 |
| 461 | 20240604 | 114900 | 931765540 | 19050 | 19050 | 19050 | 19050 | 301 |
| 462 | 20240604 | 114800 | 926031490 | 19040 | 19040 | 19040 | 19040 | 199 |
| 463 | 20240604 | 114700 | 922242530 | 19040 | 19040 | 19040 | 19040 | 0 |
| 464 | 20240604 | 114600 | 922242530 | 19040 | 19030 | 19040 | 19030 | 104 |
| 465 | 20240604 | 114500 | 920262400 | 19030 | 19030 | 19030 | 19030 | 0 |
| 466 | 20240604 | 114400 | 920262400 | 19030 | 19030 | 19030 | 19030 | 0 |
| 467 | 20240604 | 114300 | 920262400 | 19030 | 19010 | 19030 | 19000 | 346 |
| 468 | 20240604 | 114200 | 913683870 | 19010 | 19010 | 19020 | 19010 | 230 |
| 469 | 20240604 | 114100 | 909310510 | 18990 | 18990 | 18990 | 18990 | 0 |
| 470 | 20240604 | 114000 | 909310510 | 18990 | 19020 | 19020 | 18990 | 9 |
| 471 | 20240604 | 113900 | 909139420 | 19040 | 19040 | 19040 | 19030 | 262 |
| 472 | 20240604 | 113800 | 904151900 | 19040 | 19040 | 19040 | 19040 | 2 |
| 473 | 20240604 | 113700 | 904113820 | 19020 | 19030 | 19030 | 19020 | 56 |
| 474 | 20240604 | 113600 | 903048460 | 19040 | 19030 | 19040 | 19030 | 212 |
| 475 | 20240604 | 113500 | 899013990 | 19030 | 19030 | 19030 | 19030 | 151 |
| 476 | 20240604 | 113400 | 896140460 | 19040 | 19040 | 19040 | 19040 | 103 |
| 477 | 20240604 | 113300 | 894179340 | 19040 | 19040 | 19040 | 19040 | 106 |
| 478 | 20240604 | 113200 | 892161100 | 19040 | 19040 | 19040 | 19040 | 217 |
| 479 | 20240604 | 113100 | 888029420 | 19040 | 19040 | 19040 | 19040 | 96 |
| 480 | 20240604 | 113000 | 886201580 | 19030 | 19030 | 19030 | 19030 | 21 |
| 481 | 20240604 | 112900 | 885801950 | 19030 | 19030 | 19030 | 19030 | 218 |
| 482 | 20240604 | 112800 | 881653410 | 19020 | 19020 | 19020 | 19020 | 220 |
| 483 | 20240604 | 112700 | 877469010 | 19020 | 19020 | 19020 | 19020 | 0 |
| 484 | 20240604 | 112600 | 877469010 | 19020 | 19020 | 19020 | 19020 | 116 |
| 485 | 20240604 | 112500 | 875262690 | 19010 | 19010 | 19010 | 19010 | 0 |
| 486 | 20240604 | 112400 | 875262690 | 19010 | 19030 | 19030 | 19010 | 91 |
| 487 | 20240604 | 112300 | 873532700 | 19000 | 19010 | 19010 | 19000 | 6 |
| 488 | 20240604 | 112200 | 873418670 | 19020 | 19020 | 19020 | 19020 | 99 |
| 489 | 20240604 | 112100 | 871535690 | 19030 | 19030 | 19030 | 19020 | 132 |
| 490 | 20240604 | 112000 | 869023740 | 19030 | 19030 | 19030 | 19030 | 94 |
| 491 | 20240604 | 111900 | 867234920 | 19020 | 19020 | 19020 | 19020 | 192 |
| 492 | 20240604 | 111800 | 863583080 | 19020 | 19020 | 19020 | 19020 | 340 |
| 493 | 20240604 | 111700 | 857116280 | 19020 | 19020 | 19020 | 19020 | 62 |
| 494 | 20240604 | 111600 | 855937040 | 19020 | 19020 | 19020 | 19020 | 115 |
| 495 | 20240604 | 111500 | 853749740 | 19010 | 19010 | 19010 | 19010 | 121 |
| 496 | 20240604 | 111400 | 851449530 | 19010 | 19000 | 19010 | 19000 | 155 |
| 497 | 20240604 | 111300 | 848504330 | 19000 | 19000 | 19000 | 19000 | 119 |
| 498 | 20240604 | 111200 | 846243330 | 18990 | 18990 | 18990 | 18990 | 94 |
| 499 | 20240604 | 111100 | 844458270 | 18990 | 18990 | 18990 | 18990 | 81 |
| 500 | 20240604 | 111000 | 842920080 | 18960 | 18960 | 18960 | 18960 | 0 |
| 501 | 20240604 | 110900 | 842920080 | 18960 | 18960 | 18960 | 18960 | 15 |
| 502 | 20240604 | 110800 | 842635680 | 18960 | 18960 | 18960 | 18960 | 79 |
| 503 | 20240604 | 110700 | 841137840 | 18940 | 18940 | 18940 | 18940 | 0 |
| 504 | 20240604 | 110600 | 841137840 | 18940 | 18980 | 18980 | 18940 | 605 |
| 505 | 20240604 | 110500 | 829665640 | 18980 | 19000 | 19000 | 18980 | 115 |
| 506 | 20240604 | 110400 | 827482740 | 18970 | 18970 | 18970 | 18970 | 0 |
| 507 | 20240604 | 110300 | 827482740 | 18970 | 18970 | 18970 | 18970 | 2 |
| 508 | 20240604 | 110200 | 827444800 | 18980 | 18990 | 18990 | 18980 | 239 |
| 509 | 20240604 | 110100 | 822907420 | 18980 | 18980 | 18980 | 18980 | 0 |
| 510 | 20240604 | 110000 | 822907420 | 18980 | 18980 | 18980 | 18980 | 85 |
| 511 | 20240604 | 105900 | 821294120 | 18990 | 19010 | 19010 | 18990 | 328 |
| 512 | 20240604 | 105800 | 815062340 | 19020 | 19020 | 19020 | 19020 | 108 |
| 513 | 20240604 | 105700 | 813008180 | 19020 | 19010 | 19020 | 19010 | 110 |
| 514 | 20240604 | 105600 | 810916980 | 19000 | 19000 | 19000 | 19000 | 1 |
| 515 | 20240604 | 105500 | 810897980 | 19000 | 19000 | 19000 | 19000 | 82 |
| 516 | 20240604 | 105400 | 809339980 | 18990 | 19000 | 19000 | 18990 | 210 |
| 517 | 20240604 | 105300 | 805349990 | 19000 | 18990 | 19000 | 18990 | 154 |
| 518 | 20240604 | 105200 | 802424590 | 19000 | 18990 | 19000 | 18990 | 94 |
| 519 | 20240604 | 105100 | 800638600 | 19000 | 19000 | 19000 | 19000 | 297 |
| 520 | 20240604 | 105000 | 794995600 | 19000 | 18990 | 19000 | 18990 | 115 |
| 521 | 20240604 | 104900 | 792811720 | 18990 | 18980 | 18990 | 18970 | 26 |
| 522 | 20240604 | 104800 | 792318420 | 18990 | 18990 | 18990 | 18990 | 100 |
| 523 | 20240604 | 104700 | 790419420 | 18990 | 18990 | 18990 | 18990 | 117 |
| 524 | 20240604 | 104600 | 788197590 | 18990 | 18990 | 18990 | 18990 | 500 |
| 525 | 20240604 | 104500 | 778702590 | 18990 | 19030 | 19030 | 18990 | 313 |
| 526 | 20240604 | 104400 | 772757360 | 18990 | 18990 | 18990 | 18990 | 200 |
| 527 | 20240604 | 104300 | 768959360 | 18990 | 18990 | 18990 | 18990 | 99 |
| 528 | 20240604 | 104200 | 767079350 | 18990 | 18980 | 18990 | 18980 | 206 |
| 529 | 20240604 | 104100 | 763168410 | 18980 | 18980 | 18980 | 18980 | 1 |
| 530 | 20240604 | 104000 | 763149430 | 18970 | 18970 | 18970 | 18970 | 7 |
| 531 | 20240604 | 103900 | 763016640 | 19000 | 18970 | 19000 | 18970 | 411 |
| 532 | 20240604 | 103800 | 755215490 | 18970 | 18970 | 18970 | 18970 | 81 |
| 533 | 20240604 | 103700 | 753678920 | 18960 | 18960 | 18960 | 18960 | 0 |
| 534 | 20240604 | 103600 | 753678920 | 18960 | 18960 | 18960 | 18960 | 45 |
| 535 | 20240604 | 103500 | 752825720 | 18960 | 18960 | 18960 | 18940 | 141 |
| 536 | 20240604 | 103400 | 750153640 | 18970 | 18970 | 18970 | 18970 | 110 |
| 537 | 20240604 | 103300 | 748066940 | 18970 | 19000 | 19000 | 18970 | 266 |
| 538 | 20240604 | 103200 | 743016770 | 18990 | 18990 | 18990 | 18990 | 32 |
| 539 | 20240604 | 103100 | 742409090 | 18970 | 18970 | 18970 | 18970 | 0 |
| 540 | 20240604 | 103000 | 742409090 | 18970 | 18990 | 18990 | 18970 | 230 |
| 541 | 20240604 | 102900 | 738042780 | 19000 | 19000 | 19000 | 19000 | 88 |
| 542 | 20240604 | 102800 | 736370780 | 18990 | 18990 | 18990 | 18990 | 2 |
| 543 | 20240604 | 102700 | 736332800 | 18970 | 18990 | 18990 | 18970 | 51 |
| 544 | 20240604 | 102600 | 735364590 | 19000 | 19000 | 19000 | 19000 | 189 |
| 545 | 20240604 | 102500 | 731773590 | 19000 | 19000 | 19000 | 19000 | 1084 |
| 546 | 20240604 | 102400 | 711177590 | 19000 | 19000 | 19000 | 19000 | 111 |
| 547 | 20240604 | 102300 | 709068590 | 19000 | 19000 | 19000 | 19000 | 11 |
| 548 | 20240604 | 102200 | 708859590 | 19000 | 19000 | 19000 | 18990 | 95 |
| 549 | 20240604 | 102100 | 707054600 | 19000 | 19000 | 19000 | 19000 | 108 |
| 550 | 20240604 | 102000 | 705002600 | 19000 | 19000 | 19000 | 19000 | 103 |
| 551 | 20240604 | 101900 | 703045600 | 19000 | 19030 | 19030 | 19000 | 1268 |
| 552 | 20240604 | 101800 | 678945410 | 19050 | 19020 | 19050 | 19020 | 14 |
| 553 | 20240604 | 101700 | 678678940 | 19030 | 19030 | 19030 | 19030 | 205 |
| 554 | 20240604 | 101600 | 674777790 | 19030 | 19030 | 19030 | 19030 | 0 |
| 555 | 20240604 | 101500 | 674777790 | 19030 | 19040 | 19040 | 19030 | 578 |
| 556 | 20240604 | 101400 | 663775800 | 19040 | 19050 | 19050 | 19040 | 233 |
| 557 | 20240604 | 101300 | 659338270 | 19050 | 19050 | 19050 | 19050 | 10 |
| 558 | 20240604 | 101200 | 659147770 | 19030 | 19030 | 19030 | 19030 | 0 |
| 559 | 20240604 | 101100 | 659147770 | 19030 | 19040 | 19040 | 19030 | 305 |
| 560 | 20240604 | 101000 | 653341570 | 19040 | 19030 | 19040 | 19030 | 25 |
| 561 | 20240604 | 100900 | 652865720 | 19030 | 19030 | 19030 | 19030 | 5 |
| 562 | 20240604 | 100800 | 652770570 | 19020 | 19030 | 19030 | 19020 | 9 |
| 563 | 20240604 | 100700 | 652599340 | 19020 | 19020 | 19020 | 19020 | 108 |
| 564 | 20240604 | 100600 | 650545180 | 19010 | 19010 | 19010 | 19010 | 0 |
| 565 | 20240604 | 100500 | 650545180 | 19010 | 19040 | 19040 | 19010 | 347 |
| 566 | 20240604 | 100400 | 643945260 | 19030 | 19030 | 19030 | 19030 | 0 |
| 567 | 20240604 | 100300 | 643945260 | 19030 | 19030 | 19030 | 19010 | 1306 |
| 568 | 20240604 | 100200 | 619096060 | 19050 | 19060 | 19070 | 19040 | 411 |
| 569 | 20240604 | 100100 | 611264130 | 19080 | 19130 | 19140 | 19080 | 1313 |
| 570 | 20240604 | 100000 | 586164780 | 19120 | 19100 | 19120 | 19100 | 466 |
| 571 | 20240604 | 095900 | 577259070 | 19100 | 19090 | 19100 | 19090 | 225 |
| 572 | 20240604 | 095800 | 572963460 | 19070 | 19030 | 19070 | 19030 | 151 |
| 573 | 20240604 | 095700 | 570085930 | 19020 | 19020 | 19020 | 19020 | 105 |
| 574 | 20240604 | 095600 | 568088830 | 19010 | 19010 | 19010 | 19010 | 28 |
| 575 | 20240604 | 095500 | 567556550 | 19010 | 18950 | 19010 | 18950 | 307 |
| 576 | 20240604 | 095400 | 561733980 | 18940 | 18980 | 18980 | 18940 | 11 |
| 577 | 20240604 | 095300 | 561525600 | 18970 | 18940 | 18970 | 18940 | 228 |
| 578 | 20240604 | 095200 | 557204510 | 18890 | 18890 | 18890 | 18890 | 0 |
| 579 | 20240604 | 095100 | 557204510 | 18890 | 18920 | 18930 | 18890 | 1301 |
| 580 | 20240604 | 095000 | 532617510 | 18880 | 18880 | 18880 | 18880 | 50 |
| 581 | 20240604 | 094900 | 531673510 | 18860 | 18860 | 18860 | 18860 | 31 |
| 582 | 20240604 | 094800 | 531088850 | 18880 | 18860 | 18880 | 18850 | 301 |
| 583 | 20240604 | 094700 | 525410400 | 18860 | 18850 | 18860 | 18850 | 94 |
| 584 | 20240604 | 094600 | 523637610 | 18850 | 18800 | 18850 | 18800 | 357 |
| 585 | 20240604 | 094500 | 516911780 | 18800 | 18800 | 18800 | 18800 | 335 |
| 586 | 20240604 | 094400 | 510613780 | 18800 | 18800 | 18800 | 18800 | 300 |
| 587 | 20240604 | 094300 | 504973780 | 18800 | 18810 | 18820 | 18800 | 548 |
| 588 | 20240604 | 094200 | 494666220 | 18810 | 18750 | 18820 | 18750 | 131 |
| 589 | 20240604 | 094100 | 492201520 | 18830 | 18830 | 18830 | 18830 | 0 |
| 590 | 20240604 | 094000 | 492201520 | 18830 | 18750 | 18840 | 18750 | 510 |
| 591 | 20240604 | 093900 | 482631920 | 18750 | 18690 | 18750 | 18690 | 164 |
| 592 | 20240604 | 093800 | 479561720 | 18750 | 18640 | 18750 | 18640 | 127 |
| 593 | 20240604 | 093700 | 477180780 | 18730 | 18730 | 18730 | 18730 | 117 |
| 594 | 20240604 | 093600 | 474989370 | 18630 | 18630 | 18630 | 18630 | 0 |
| 595 | 20240604 | 093500 | 474989370 | 18630 | 18630 | 18630 | 18630 | 0 |
| 596 | 20240604 | 093400 | 474989370 | 18630 | 18560 | 18630 | 18550 | 53 |
| 597 | 20240604 | 093300 | 474002570 | 18590 | 18570 | 18590 | 18540 | 713 |
| 598 | 20240604 | 093200 | 460752280 | 18530 | 18520 | 18540 | 18520 | 322 |
| 599 | 20240604 | 093100 | 454788290 | 18520 | 18520 | 18520 | 18510 | 24 |
| 600 | 20240604 | 093000 | 454343850 | 18510 | 18500 | 18530 | 18500 | 158 |
| 601 | 20240604 | 092900 | 451419090 | 18500 | 18580 | 18580 | 18500 | 2491 |
| 602 | 20240604 | 092800 | 405259790 | 18580 | 18700 | 18700 | 18580 | 2334 |
| 603 | 20240604 | 092700 | 361837170 | 18700 | 18720 | 18720 | 18700 | 581 |
| 604 | 20240604 | 092600 | 350970850 | 18730 | 18700 | 18730 | 18700 | 91 |
| 605 | 20240604 | 092500 | 349268850 | 18700 | 18660 | 18700 | 18660 | 24 |
| 606 | 20240604 | 092400 | 348820250 | 18700 | 18660 | 18700 | 18660 | 207 |
| 607 | 20240604 | 092300 | 344957550 | 18660 | 18660 | 18660 | 18660 | 41 |
| 608 | 20240604 | 092200 | 344192490 | 18670 | 18680 | 18700 | 18670 | 1134 |
| 609 | 20240604 | 092100 | 323008850 | 18690 | 18720 | 18720 | 18690 | 210 |
| 610 | 20240604 | 092000 | 319079080 | 18700 | 18730 | 18730 | 18700 | 25 |
| 611 | 20240604 | 091900 | 318611180 | 18730 | 18730 | 18730 | 18730 | 29 |
| 612 | 20240604 | 091800 | 318068010 | 18710 | 18710 | 18710 | 18710 | 11 |
| 613 | 20240604 | 091700 | 317862200 | 18710 | 18650 | 18710 | 18650 | 4 |
| 614 | 20240604 | 091600 | 317787480 | 18630 | 18670 | 18670 | 18600 | 1547 |
| 615 | 20240604 | 091500 | 288951580 | 18670 | 18730 | 18730 | 18670 | 2234 |
| 616 | 20240604 | 091400 | 247169780 | 18720 | 18780 | 18780 | 18720 | 1771 |
| 617 | 20240604 | 091300 | 213972680 | 18780 | 18800 | 18800 | 18780 | 194 |
| 618 | 20240604 | 091200 | 210329100 | 18800 | 18760 | 18800 | 18760 | 75 |
| 619 | 20240604 | 091100 | 208919750 | 18750 | 18820 | 18820 | 18750 | 529 |
| 620 | 20240604 | 091000 | 198986620 | 18830 | 18960 | 18960 | 18830 | 298 |
| 621 | 20240604 | 090900 | 193372720 | 18960 | 18840 | 18960 | 18840 | 133 |
| 622 | 20240604 | 090800 | 190851160 | 18840 | 18720 | 18840 | 18720 | 789 |
| 623 | 20240604 | 090700 | 176052150 | 18620 | 18650 | 18650 | 18620 | 573 |
| 624 | 20240604 | 090600 | 165374650 | 18730 | 18630 | 18730 | 18630 | 330 |
| 625 | 20240604 | 090500 | 159214490 | 18600 | 18600 | 18600 | 18600 | 156 |
| 626 | 20240604 | 090400 | 156312890 | 18530 | 18710 | 18710 | 18530 | 3537 |
| 627 | 20240604 | 090300 | 90453710 | 18720 | 18770 | 18770 | 18720 | 1100 |
| 628 | 20240604 | 090200 | 69834810 | 18750 | 18750 | 18750 | 18750 | 50 |
| 629 | 20240604 | 090100 | 68897310 | 18720 | 18860 | 18860 | 18710 | 1402 |
| 630 | 20240604 | 090000 | 42625370 | 18880 | 19070 | 19080 | 18880 | 2197 |