32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240604 | 191100 | 4336364440 | 16910 | 16910 | 16910 | 16910 | 1147 |
| 3 | 20240604 | 191000 | 4336364440 | 16910 | 16910 | 16910 | 16910 | 0 |
| 4 | 20240604 | 190900 | 4336364440 | 16910 | 16910 | 16910 | 16910 | 0 |
| 5 | 20240604 | 190800 | 4336364440 | 16910 | 16910 | 16910 | 16910 | 0 |
| 6 | 20240604 | 190700 | 4336364440 | 16910 | 16910 | 16910 | 16910 | 0 |
| 7 | 20240604 | 190600 | 4336364440 | 16910 | 16910 | 16910 | 16910 | 0 |
| 8 | 20240604 | 190500 | 4336364440 | 16910 | 16910 | 16910 | 16910 | 0 |
| 9 | 20240604 | 190400 | 4336364440 | 16910 | 16910 | 16910 | 16910 | 0 |
| 10 | 20240604 | 190300 | 4336364440 | 16910 | 16910 | 16910 | 16910 | 0 |
| 11 | 20240604 | 190200 | 4336364440 | 16910 | 16910 | 16910 | 16910 | 0 |
| 12 | 20240604 | 190100 | 4336364440 | 16910 | 16910 | 16910 | 16910 | 0 |
| 13 | 20240604 | 190000 | 4336364440 | 16910 | 16910 | 16910 | 16910 | 0 |
| 14 | 20240604 | 185900 | 4336364440 | 16910 | 16910 | 16910 | 16910 | 0 |
| 15 | 20240604 | 185800 | 4336364440 | 16910 | 16910 | 16910 | 16910 | 0 |
| 16 | 20240604 | 185700 | 4336364440 | 16910 | 16910 | 16910 | 16910 | 0 |
| 17 | 20240604 | 185600 | 4336364440 | 16910 | 16910 | 16910 | 16910 | 0 |
| 18 | 20240604 | 185500 | 4336364440 | 16910 | 16910 | 16910 | 16910 | 0 |
| 19 | 20240604 | 185400 | 4336364440 | 16910 | 16910 | 16910 | 16910 | 0 |
| 20 | 20240604 | 185300 | 4336364440 | 16910 | 16910 | 16910 | 16910 | 0 |
| 21 | 20240604 | 185200 | 4336364440 | 16910 | 16910 | 16910 | 16910 | 0 |
| 22 | 20240604 | 185100 | 4336364440 | 16910 | 16910 | 16910 | 16910 | 0 |
| 23 | 20240604 | 185000 | 4336364440 | 16910 | 16910 | 16910 | 16910 | 0 |
| 24 | 20240604 | 184900 | 4336364440 | 16910 | 16910 | 16910 | 16910 | 0 |
| 25 | 20240604 | 184800 | 4336364440 | 16910 | 16910 | 16910 | 16910 | 0 |
| 26 | 20240604 | 184700 | 4336364440 | 16910 | 16910 | 16910 | 16910 | 0 |
| 27 | 20240604 | 184600 | 4336364440 | 16910 | 16910 | 16910 | 16910 | 0 |
| 28 | 20240604 | 184500 | 4336364440 | 16910 | 16910 | 16910 | 16910 | 0 |
| 29 | 20240604 | 184400 | 4336364440 | 16910 | 16910 | 16910 | 16910 | 0 |
| 30 | 20240604 | 184300 | 4336364440 | 16910 | 16910 | 16910 | 16910 | 0 |
| 31 | 20240604 | 184200 | 4336364440 | 16910 | 16910 | 16910 | 16910 | 0 |
| 32 | 20240604 | 184100 | 4336364440 | 16910 | 16910 | 16910 | 16910 | 1147 |
| 33 | 20240604 | 184000 | 4336364440 | 16910 | 16910 | 16910 | 16910 | 0 |
| 34 | 20240604 | 183900 | 4336364440 | 16910 | 16910 | 16910 | 16910 | 0 |
| 35 | 20240604 | 183800 | 4336364440 | 16910 | 16910 | 16910 | 16910 | 0 |
| 36 | 20240604 | 183700 | 4336364440 | 16910 | 16910 | 16910 | 16910 | 0 |
| 37 | 20240604 | 183600 | 4336364440 | 16910 | 16910 | 16910 | 16910 | 0 |
| 38 | 20240604 | 183500 | 4336364440 | 16910 | 16910 | 16910 | 16910 | 0 |
| 39 | 20240604 | 183400 | 4336364440 | 16910 | 16910 | 16910 | 16910 | 0 |
| 40 | 20240604 | 183300 | 4336364440 | 16910 | 16910 | 16910 | 16910 | 0 |
| 41 | 20240604 | 183200 | 4336364440 | 16910 | 16910 | 16910 | 16910 | 0 |
| 42 | 20240604 | 183100 | 4336364440 | 16910 | 16910 | 16910 | 16910 | 0 |
| 43 | 20240604 | 183000 | 4336364440 | 16910 | 16910 | 16910 | 16910 | 0 |
| 44 | 20240604 | 182900 | 4336364440 | 16910 | 16910 | 16910 | 16910 | 0 |
| 45 | 20240604 | 182800 | 4336364440 | 16910 | 16910 | 16910 | 16910 | 0 |
| 46 | 20240604 | 182700 | 4336364440 | 16910 | 16910 | 16910 | 16910 | 0 |
| 47 | 20240604 | 182600 | 4336364440 | 16910 | 16910 | 16910 | 16910 | 0 |
| 48 | 20240604 | 182500 | 4336364440 | 16910 | 16910 | 16910 | 16910 | 0 |
| 49 | 20240604 | 182400 | 4336364440 | 16910 | 16910 | 16910 | 16910 | 0 |
| 50 | 20240604 | 182300 | 4336364440 | 16910 | 16910 | 16910 | 16910 | 0 |
| 51 | 20240604 | 182200 | 4336364440 | 16910 | 16910 | 16910 | 16910 | 0 |
| 52 | 20240604 | 182100 | 4336364440 | 16910 | 16910 | 16910 | 16910 | 0 |
| 53 | 20240604 | 182000 | 4336364440 | 16910 | 16910 | 16910 | 16910 | 0 |
| 54 | 20240604 | 181900 | 4336364440 | 16910 | 16910 | 16910 | 16910 | 0 |
| 55 | 20240604 | 181800 | 4336364440 | 16910 | 16910 | 16910 | 16910 | 0 |
| 56 | 20240604 | 181700 | 4336364440 | 16910 | 16910 | 16910 | 16910 | 0 |
| 57 | 20240604 | 181600 | 4336364440 | 16910 | 16910 | 16910 | 16910 | 0 |
| 58 | 20240604 | 181500 | 4336364440 | 16910 | 16910 | 16910 | 16910 | 0 |
| 59 | 20240604 | 181400 | 4336364440 | 16910 | 16910 | 16910 | 16910 | 0 |
| 60 | 20240604 | 181300 | 4336364440 | 16910 | 16910 | 16910 | 16910 | 0 |
| 61 | 20240604 | 181200 | 4336364440 | 16910 | 16910 | 16910 | 16910 | 0 |
| 62 | 20240604 | 181100 | 4336364440 | 16910 | 16910 | 16910 | 16910 | 1147 |
| 63 | 20240604 | 181000 | 4336364440 | 16910 | 16910 | 16910 | 16910 | 0 |
| 64 | 20240604 | 180900 | 4336364440 | 16910 | 16910 | 16910 | 16910 | 0 |
| 65 | 20240604 | 180800 | 4336364440 | 16910 | 16910 | 16910 | 16910 | 0 |
| 66 | 20240604 | 180700 | 4336364440 | 16910 | 16910 | 16910 | 16910 | 0 |
| 67 | 20240604 | 180600 | 4336364440 | 16910 | 16910 | 16910 | 16910 | 0 |
| 68 | 20240604 | 180500 | 4336364440 | 16910 | 16910 | 16910 | 16910 | 0 |
| 69 | 20240604 | 180400 | 4336364440 | 16910 | 16910 | 16910 | 16910 | 0 |
| 70 | 20240604 | 180300 | 4336364440 | 16910 | 16910 | 16910 | 16910 | 0 |
| 71 | 20240604 | 180200 | 4336364440 | 16910 | 16910 | 16910 | 16910 | 0 |
| 72 | 20240604 | 180100 | 4336364440 | 16910 | 16910 | 16910 | 16910 | 0 |
| 73 | 20240604 | 180000 | 4336364440 | 16910 | 16910 | 16910 | 16910 | 0 |
| 74 | 20240604 | 175900 | 4336364440 | 16910 | 16910 | 16910 | 16910 | 0 |
| 75 | 20240604 | 175800 | 4336364440 | 16910 | 16910 | 16910 | 16910 | 0 |
| 76 | 20240604 | 175700 | 4336364440 | 16910 | 16910 | 16910 | 16910 | 0 |
| 77 | 20240604 | 175600 | 4336364440 | 16910 | 16910 | 16910 | 16910 | 0 |
| 78 | 20240604 | 175500 | 4336364440 | 16910 | 16910 | 16910 | 16910 | 0 |
| 79 | 20240604 | 175400 | 4336364440 | 16910 | 16910 | 16910 | 16910 | 0 |
| 80 | 20240604 | 175300 | 4336364440 | 16910 | 16910 | 16910 | 16910 | 0 |
| 81 | 20240604 | 175200 | 4336364440 | 16910 | 16910 | 16910 | 16910 | 0 |
| 82 | 20240604 | 175100 | 4336364440 | 16910 | 16910 | 16910 | 16910 | 0 |
| 83 | 20240604 | 175000 | 4336364440 | 16910 | 16910 | 16910 | 16910 | 0 |
| 84 | 20240604 | 174900 | 4336364440 | 16910 | 16910 | 16910 | 16910 | 0 |
| 85 | 20240604 | 174800 | 4336364440 | 16910 | 16910 | 16910 | 16910 | 0 |
| 86 | 20240604 | 174700 | 4336364440 | 16910 | 16910 | 16910 | 16910 | 0 |
| 87 | 20240604 | 174600 | 4336364440 | 16910 | 16910 | 16910 | 16910 | 0 |
| 88 | 20240604 | 174500 | 4336364440 | 16910 | 16910 | 16910 | 16910 | 0 |
| 89 | 20240604 | 174400 | 4336364440 | 16910 | 16910 | 16910 | 16910 | 0 |
| 90 | 20240604 | 174300 | 4336364440 | 16910 | 16910 | 16910 | 16910 | 0 |
| 91 | 20240604 | 174200 | 4336364440 | 16910 | 16910 | 16910 | 16910 | 0 |
| 92 | 20240604 | 174100 | 4336364440 | 16910 | 16910 | 16910 | 16910 | 1147 |
| 93 | 20240604 | 174000 | 4336364440 | 16910 | 16910 | 16910 | 16910 | 0 |
| 94 | 20240604 | 173900 | 4336364440 | 16910 | 16910 | 16910 | 16910 | 0 |
| 95 | 20240604 | 173800 | 4336364440 | 16910 | 16910 | 16910 | 16910 | 0 |
| 96 | 20240604 | 173700 | 4336364440 | 16910 | 16910 | 16910 | 16910 | 0 |
| 97 | 20240604 | 173600 | 4336364440 | 16910 | 16910 | 16910 | 16910 | 0 |
| 98 | 20240604 | 173500 | 4336364440 | 16910 | 16910 | 16910 | 16910 | 0 |
| 99 | 20240604 | 173400 | 4336364440 | 16910 | 16910 | 16910 | 16910 | 0 |
| 100 | 20240604 | 173300 | 4336364440 | 16910 | 16910 | 16910 | 16910 | 0 |
| 101 | 20240604 | 173200 | 4336364440 | 16910 | 16910 | 16910 | 16910 | 0 |
| 102 | 20240604 | 173100 | 4336364440 | 16910 | 16910 | 16910 | 16910 | 0 |
| 103 | 20240604 | 173000 | 4336364440 | 16910 | 16910 | 16910 | 16910 | 0 |
| 104 | 20240604 | 172900 | 4336364440 | 16910 | 16910 | 16910 | 16910 | 0 |
| 105 | 20240604 | 172800 | 4336364440 | 16910 | 16910 | 16910 | 16910 | 0 |
| 106 | 20240604 | 172700 | 4336364440 | 16910 | 16910 | 16910 | 16910 | 0 |
| 107 | 20240604 | 172600 | 4336364440 | 16910 | 16910 | 16910 | 16910 | 0 |
| 108 | 20240604 | 172500 | 4336364440 | 16910 | 16910 | 16910 | 16910 | 0 |
| 109 | 20240604 | 172400 | 4336364440 | 16910 | 16910 | 16910 | 16910 | 0 |
| 110 | 20240604 | 172300 | 4336364440 | 16910 | 16910 | 16910 | 16910 | 0 |
| 111 | 20240604 | 172200 | 4336364440 | 16910 | 16910 | 16910 | 16910 | 0 |
| 112 | 20240604 | 172100 | 4336364440 | 16910 | 16910 | 16910 | 16910 | 0 |
| 113 | 20240604 | 172000 | 4336364440 | 16910 | 16910 | 16910 | 16910 | 0 |
| 114 | 20240604 | 171900 | 4336364440 | 16910 | 16910 | 16910 | 16910 | 0 |
| 115 | 20240604 | 171800 | 4336364440 | 16910 | 16910 | 16910 | 16910 | 0 |
| 116 | 20240604 | 171700 | 4336364440 | 16910 | 16910 | 16910 | 16910 | 0 |
| 117 | 20240604 | 171600 | 4336364440 | 16910 | 16910 | 16910 | 16910 | 0 |
| 118 | 20240604 | 171500 | 4336364440 | 16910 | 16910 | 16910 | 16910 | 0 |
| 119 | 20240604 | 171400 | 4336364440 | 16910 | 16910 | 16910 | 16910 | 0 |
| 120 | 20240604 | 171300 | 4336364440 | 16910 | 16910 | 16910 | 16910 | 0 |
| 121 | 20240604 | 171200 | 4336364440 | 16910 | 16910 | 16910 | 16910 | 0 |
| 122 | 20240604 | 171100 | 4336364440 | 16910 | 16910 | 16910 | 16910 | 1147 |
| 123 | 20240604 | 171000 | 4336364440 | 16910 | 16910 | 16910 | 16910 | 0 |
| 124 | 20240604 | 170900 | 4336364440 | 16910 | 16910 | 16910 | 16910 | 0 |
| 125 | 20240604 | 170800 | 4336364440 | 16910 | 16910 | 16910 | 16910 | 0 |
| 126 | 20240604 | 170700 | 4336364440 | 16910 | 16910 | 16910 | 16910 | 0 |
| 127 | 20240604 | 170600 | 4336364440 | 16910 | 16910 | 16910 | 16910 | 0 |
| 128 | 20240604 | 170500 | 4336364440 | 16910 | 16910 | 16910 | 16910 | 0 |
| 129 | 20240604 | 170400 | 4336364440 | 16910 | 16910 | 16910 | 16910 | 0 |
| 130 | 20240604 | 170300 | 4336364440 | 16910 | 16910 | 16910 | 16910 | 0 |
| 131 | 20240604 | 170200 | 4336364440 | 16910 | 16910 | 16910 | 16910 | 0 |
| 132 | 20240604 | 170100 | 4336364440 | 16910 | 16910 | 16910 | 16910 | 0 |
| 133 | 20240604 | 170000 | 4336364440 | 16910 | 16910 | 16910 | 16910 | 0 |
| 134 | 20240604 | 165900 | 4336364440 | 16910 | 16910 | 16910 | 16910 | 0 |
| 135 | 20240604 | 165800 | 4336364440 | 16910 | 16910 | 16910 | 16910 | 0 |
| 136 | 20240604 | 165700 | 4336364440 | 16910 | 16910 | 16910 | 16910 | 0 |
| 137 | 20240604 | 165600 | 4336364440 | 16910 | 16910 | 16910 | 16910 | 0 |
| 138 | 20240604 | 165500 | 4336364440 | 16910 | 16910 | 16910 | 16910 | 0 |
| 139 | 20240604 | 165400 | 4336364440 | 16910 | 16910 | 16910 | 16910 | 0 |
| 140 | 20240604 | 165300 | 4336364440 | 16910 | 16910 | 16910 | 16910 | 0 |
| 141 | 20240604 | 165200 | 4336364440 | 16910 | 16910 | 16910 | 16910 | 0 |
| 142 | 20240604 | 165100 | 4336364440 | 16910 | 16910 | 16910 | 16910 | 0 |
| 143 | 20240604 | 165000 | 4336364440 | 16910 | 16910 | 16910 | 16910 | 0 |
| 144 | 20240604 | 164900 | 4336364440 | 16910 | 16910 | 16910 | 16910 | 0 |
| 145 | 20240604 | 164800 | 4336364440 | 16910 | 16910 | 16910 | 16910 | 0 |
| 146 | 20240604 | 164700 | 4336364440 | 16910 | 16910 | 16910 | 16910 | 0 |
| 147 | 20240604 | 164600 | 4336364440 | 16910 | 16910 | 16910 | 16910 | 0 |
| 148 | 20240604 | 164500 | 4336364440 | 16910 | 16910 | 16910 | 16910 | 0 |
| 149 | 20240604 | 164400 | 4336364440 | 16910 | 16910 | 16910 | 16910 | 0 |
| 150 | 20240604 | 164300 | 4336364440 | 16910 | 16910 | 16910 | 16910 | 0 |
| 151 | 20240604 | 164200 | 4336364440 | 16910 | 16910 | 16910 | 16910 | 0 |
| 152 | 20240604 | 164100 | 4336364440 | 16910 | 16910 | 16910 | 16910 | 1147 |
| 153 | 20240604 | 164000 | 4336364440 | 16910 | 16910 | 16910 | 16910 | 0 |
| 154 | 20240604 | 163900 | 4336364440 | 16910 | 16910 | 16910 | 16910 | 0 |
| 155 | 20240604 | 163800 | 4336364440 | 16910 | 16910 | 16910 | 16910 | 0 |
| 156 | 20240604 | 163700 | 4336364440 | 16910 | 16910 | 16910 | 16910 | 0 |
| 157 | 20240604 | 163600 | 4336364440 | 16910 | 16910 | 16910 | 16910 | 0 |
| 158 | 20240604 | 163500 | 4336364440 | 16910 | 16910 | 16910 | 16910 | 0 |
| 159 | 20240604 | 163400 | 4336364440 | 16910 | 16910 | 16910 | 16910 | 0 |
| 160 | 20240604 | 163300 | 4336364440 | 16910 | 16910 | 16910 | 16910 | 0 |
| 161 | 20240604 | 163200 | 4336364440 | 16910 | 16910 | 16910 | 16910 | 0 |
| 162 | 20240604 | 163100 | 4336364440 | 16910 | 16910 | 16910 | 16910 | 0 |
| 163 | 20240604 | 163000 | 4336364440 | 16910 | 16910 | 16910 | 16910 | 0 |
| 164 | 20240604 | 162900 | 4336364440 | 16910 | 16910 | 16910 | 16910 | 0 |
| 165 | 20240604 | 162800 | 4336364440 | 16910 | 16910 | 16910 | 16910 | 0 |
| 166 | 20240604 | 162700 | 4336364440 | 16910 | 16910 | 16910 | 16910 | 0 |
| 167 | 20240604 | 162600 | 4336364440 | 16910 | 16910 | 16910 | 16910 | 0 |
| 168 | 20240604 | 162500 | 4336364440 | 16910 | 16910 | 16910 | 16910 | 0 |
| 169 | 20240604 | 162400 | 4336364440 | 16910 | 16910 | 16910 | 16910 | 0 |
| 170 | 20240604 | 162300 | 4336364440 | 16910 | 16910 | 16910 | 16910 | 0 |
| 171 | 20240604 | 162200 | 4336364440 | 16910 | 16910 | 16910 | 16910 | 0 |
| 172 | 20240604 | 162100 | 4336364440 | 16910 | 16910 | 16910 | 16910 | 0 |
| 173 | 20240604 | 162000 | 4336364440 | 16910 | 16910 | 16910 | 16910 | 0 |
| 174 | 20240604 | 161900 | 4336364440 | 16910 | 16910 | 16910 | 16910 | 0 |
| 175 | 20240604 | 161800 | 4336364440 | 16910 | 16910 | 16910 | 16910 | 0 |
| 176 | 20240604 | 161700 | 4336364440 | 16910 | 16910 | 16910 | 16910 | 0 |
| 177 | 20240604 | 161600 | 4336364440 | 16910 | 16910 | 16910 | 16910 | 0 |
| 178 | 20240604 | 161500 | 4336364440 | 16910 | 16910 | 16910 | 16910 | 0 |
| 179 | 20240604 | 161400 | 4336364440 | 16910 | 16910 | 16910 | 16910 | 0 |
| 180 | 20240604 | 161300 | 4336364440 | 16910 | 16910 | 16910 | 16910 | 0 |
| 181 | 20240604 | 161200 | 4336364440 | 16910 | 16910 | 16910 | 16910 | 0 |
| 182 | 20240604 | 161100 | 4336364440 | 16910 | 16910 | 16910 | 16910 | 1147 |
| 183 | 20240604 | 161000 | 4336364440 | 16910 | 16910 | 16910 | 16910 | 0 |
| 184 | 20240604 | 160900 | 4336364440 | 16910 | 16910 | 16910 | 16910 | 0 |
| 185 | 20240604 | 160800 | 4336364440 | 16910 | 16910 | 16910 | 16910 | 0 |
| 186 | 20240604 | 160700 | 4336364440 | 16910 | 16910 | 16910 | 16910 | 0 |
| 187 | 20240604 | 160600 | 4336364440 | 16910 | 16910 | 16910 | 16910 | 0 |
| 188 | 20240604 | 160500 | 4336364440 | 16910 | 16910 | 16910 | 16910 | 0 |
| 189 | 20240604 | 160400 | 4336364440 | 16910 | 16910 | 16910 | 16910 | 0 |
| 190 | 20240604 | 160300 | 4336364440 | 16910 | 16910 | 16910 | 16910 | 0 |
| 191 | 20240604 | 160200 | 4336364440 | 16910 | 16910 | 16910 | 16910 | 0 |
| 192 | 20240604 | 160100 | 4336364440 | 16910 | 16910 | 16910 | 16910 | 0 |
| 193 | 20240604 | 160000 | 4336364440 | 16910 | 16910 | 16910 | 16910 | 0 |
| 194 | 20240604 | 155900 | 4336364440 | 16910 | 16910 | 16910 | 16910 | 0 |
| 195 | 20240604 | 155800 | 4336364440 | 16910 | 16910 | 16910 | 16910 | 0 |
| 196 | 20240604 | 155700 | 4336364440 | 16910 | 16910 | 16910 | 16910 | 0 |
| 197 | 20240604 | 155600 | 4336364440 | 16910 | 16910 | 16910 | 16910 | 0 |
| 198 | 20240604 | 155500 | 4336364440 | 16910 | 16910 | 16910 | 16910 | 0 |
| 199 | 20240604 | 155400 | 4336364440 | 16910 | 16910 | 16910 | 16910 | 0 |
| 200 | 20240604 | 155300 | 4336364440 | 16910 | 16910 | 16910 | 16910 | 0 |
| 201 | 20240604 | 155200 | 4336364440 | 16910 | 16910 | 16910 | 16910 | 0 |
| 202 | 20240604 | 155100 | 4336364440 | 16910 | 16910 | 16910 | 16910 | 0 |
| 203 | 20240604 | 155000 | 4336364440 | 16910 | 16910 | 16910 | 16910 | 0 |
| 204 | 20240604 | 154900 | 4336364440 | 16910 | 16910 | 16910 | 16910 | 0 |
| 205 | 20240604 | 154800 | 4336364440 | 16910 | 16910 | 16910 | 16910 | 0 |
| 206 | 20240604 | 154700 | 4336364440 | 16910 | 16910 | 16910 | 16910 | 0 |
| 207 | 20240604 | 154600 | 4336364440 | 16910 | 16910 | 16910 | 16910 | 0 |
| 208 | 20240604 | 154500 | 4336364440 | 16910 | 16910 | 16910 | 16910 | 0 |
| 209 | 20240604 | 154400 | 4336364440 | 16910 | 16910 | 16910 | 16910 | 0 |
| 210 | 20240604 | 154300 | 4336364440 | 16910 | 16910 | 16910 | 16910 | 0 |
| 211 | 20240604 | 154200 | 4336364440 | 16910 | 16910 | 16910 | 16910 | 0 |
| 212 | 20240604 | 154100 | 4336364440 | 16910 | 16910 | 16910 | 16910 | 1147 |
| 213 | 20240604 | 154000 | 4336364440 | 16910 | 16910 | 16910 | 16910 | 0 |
| 214 | 20240604 | 153900 | 4336364440 | 16910 | 16910 | 16910 | 16910 | 0 |
| 215 | 20240604 | 153800 | 4336364440 | 16910 | 16910 | 16910 | 16910 | 0 |
| 216 | 20240604 | 153700 | 4336364440 | 16910 | 16910 | 16910 | 16910 | 0 |
| 217 | 20240604 | 153600 | 4336364440 | 16910 | 16910 | 16910 | 16910 | 0 |
| 218 | 20240604 | 153500 | 4336364440 | 16910 | 16910 | 16910 | 16910 | 0 |
| 219 | 20240604 | 153400 | 4336364440 | 16910 | 16910 | 16910 | 16910 | 0 |
| 220 | 20240604 | 153300 | 4336364440 | 16910 | 16910 | 16910 | 16910 | 0 |
| 221 | 20240604 | 153200 | 4336364440 | 16910 | 16910 | 16910 | 16910 | 0 |
| 222 | 20240604 | 153100 | 4336364440 | 16910 | 16910 | 16910 | 16910 | 0 |
| 223 | 20240604 | 153000 | 4336364440 | 16910 | 16910 | 16910 | 16910 | 1147 |
| 224 | 20240604 | 152900 | 4316968670 | 16970 | 16970 | 16970 | 16970 | 0 |
| 225 | 20240604 | 152800 | 4316968670 | 16970 | 16970 | 16970 | 16970 | 0 |
| 226 | 20240604 | 152700 | 4316968670 | 16970 | 16970 | 16970 | 16970 | 0 |
| 227 | 20240604 | 152600 | 4316968670 | 16970 | 16970 | 16970 | 16970 | 0 |
| 228 | 20240604 | 152500 | 4316968670 | 16970 | 16970 | 16970 | 16970 | 0 |
| 229 | 20240604 | 152400 | 4316968670 | 16970 | 16970 | 16970 | 16970 | 0 |
| 230 | 20240604 | 152300 | 4316968670 | 16970 | 16970 | 16970 | 16970 | 0 |
| 231 | 20240604 | 152200 | 4316968670 | 16970 | 16970 | 16970 | 16970 | 0 |
| 232 | 20240604 | 152100 | 4316968670 | 16970 | 16970 | 16970 | 16970 | 0 |
| 233 | 20240604 | 152000 | 4316968670 | 16970 | 16970 | 16970 | 16970 | 0 |
| 234 | 20240604 | 151900 | 4316968670 | 16970 | 16940 | 16970 | 16900 | 330 |
| 235 | 20240604 | 151800 | 4311379780 | 16950 | 16940 | 16960 | 16940 | 113 |
| 236 | 20240604 | 151700 | 4309465060 | 16940 | 16890 | 16940 | 16890 | 341 |
| 237 | 20240604 | 151600 | 4303696110 | 16910 | 16910 | 16910 | 16900 | 558 |
| 238 | 20240604 | 151500 | 4294264690 | 16910 | 16900 | 16910 | 16900 | 9 |
| 239 | 20240604 | 151400 | 4294112510 | 16900 | 16930 | 16930 | 16900 | 175 |
| 240 | 20240604 | 151300 | 4291153180 | 16900 | 16930 | 16930 | 16900 | 88 |
| 241 | 20240604 | 151200 | 4289663370 | 16930 | 16910 | 16930 | 16900 | 1396 |
| 242 | 20240604 | 151100 | 4266066890 | 16920 | 16910 | 16920 | 16890 | 1883 |
| 243 | 20240604 | 151000 | 4234237200 | 16910 | 16910 | 16920 | 16890 | 1120 |
| 244 | 20240604 | 150900 | 4215312450 | 16910 | 16960 | 16960 | 16890 | 335 |
| 245 | 20240604 | 150800 | 4209647570 | 16960 | 16890 | 16960 | 16890 | 3675 |
| 246 | 20240604 | 150700 | 4147487770 | 16900 | 16900 | 16900 | 16890 | 753 |
| 247 | 20240604 | 150600 | 4134768080 | 16900 | 16890 | 16900 | 16890 | 696 |
| 248 | 20240604 | 150500 | 4123008680 | 16900 | 16900 | 16900 | 16870 | 982 |
| 249 | 20240604 | 150400 | 4106431970 | 16900 | 16900 | 16900 | 16900 | 274 |
| 250 | 20240604 | 150300 | 4101801370 | 16900 | 16900 | 16900 | 16900 | 192 |
| 251 | 20240604 | 150200 | 4098556570 | 16890 | 16890 | 16890 | 16890 | 124 |
| 252 | 20240604 | 150100 | 4096462210 | 16880 | 16910 | 16910 | 16880 | 2628 |
| 253 | 20240604 | 150000 | 4052063860 | 16910 | 16920 | 16920 | 16910 | 99 |
| 254 | 20240604 | 145900 | 4050389650 | 16910 | 16920 | 16920 | 16910 | 488 |
| 255 | 20240604 | 145800 | 4042137250 | 16920 | 16900 | 16920 | 16900 | 24 |
| 256 | 20240604 | 145700 | 4041731190 | 16910 | 16910 | 16910 | 16900 | 294 |
| 257 | 20240604 | 145600 | 4036760350 | 16910 | 16920 | 16920 | 16910 | 75 |
| 258 | 20240604 | 145500 | 4035492090 | 16920 | 16920 | 16920 | 16900 | 360 |
| 259 | 20240604 | 145400 | 4029402590 | 16900 | 16930 | 16930 | 16900 | 1732 |
| 260 | 20240604 | 145300 | 4000126480 | 16930 | 16930 | 16930 | 16920 | 76 |
| 261 | 20240604 | 145200 | 3998840300 | 16930 | 16930 | 16930 | 16930 | 327 |
| 262 | 20240604 | 145100 | 3993304190 | 16930 | 16920 | 16930 | 16910 | 1849 |
| 263 | 20240604 | 145000 | 3962027950 | 16920 | 16930 | 16930 | 16920 | 1261 |
| 264 | 20240604 | 144900 | 3940687960 | 16930 | 16930 | 16930 | 16920 | 511 |
| 265 | 20240604 | 144800 | 3932038360 | 16920 | 16930 | 16930 | 16920 | 21 |
| 266 | 20240604 | 144700 | 3931682840 | 16930 | 16920 | 16930 | 16920 | 1471 |
| 267 | 20240604 | 144600 | 3906783090 | 16920 | 16930 | 16930 | 16920 | 440 |
| 268 | 20240604 | 144500 | 3899336900 | 16930 | 16930 | 16930 | 16930 | 244 |
| 269 | 20240604 | 144400 | 3895205980 | 16920 | 16930 | 16930 | 16920 | 66 |
| 270 | 20240604 | 144300 | 3894088880 | 16920 | 16920 | 16920 | 16920 | 458 |
| 271 | 20240604 | 144200 | 3886339520 | 16920 | 16930 | 16940 | 16920 | 873 |
| 272 | 20240604 | 144100 | 3871557670 | 16940 | 16950 | 16960 | 16940 | 557 |
| 273 | 20240604 | 144000 | 3862119420 | 16960 | 16960 | 16960 | 16950 | 496 |
| 274 | 20240604 | 143900 | 3853707360 | 16960 | 16950 | 16960 | 16950 | 73 |
| 275 | 20240604 | 143800 | 3852469820 | 16950 | 16950 | 16950 | 16950 | 83 |
| 276 | 20240604 | 143700 | 3851062970 | 16950 | 16970 | 16970 | 16940 | 1062 |
| 277 | 20240604 | 143600 | 3833055510 | 16980 | 16980 | 16980 | 16980 | 1 |
| 278 | 20240604 | 143500 | 3833038530 | 16980 | 17000 | 17000 | 16970 | 143 |
| 279 | 20240604 | 143400 | 3830610180 | 17000 | 17000 | 17000 | 17000 | 11 |
| 280 | 20240604 | 143300 | 3830423180 | 17000 | 17000 | 17000 | 17000 | 1 |
| 281 | 20240604 | 143200 | 3830406180 | 17000 | 17000 | 17000 | 17000 | 50 |
| 282 | 20240604 | 143100 | 3829556180 | 17000 | 17000 | 17000 | 16980 | 706 |
| 283 | 20240604 | 143000 | 3817554240 | 16970 | 16970 | 16970 | 16970 | 0 |
| 284 | 20240604 | 142900 | 3817554240 | 16970 | 16980 | 16980 | 16970 | 195 |
| 285 | 20240604 | 142800 | 3814245070 | 16980 | 17000 | 17000 | 16980 | 256 |
| 286 | 20240604 | 142700 | 3809894590 | 17010 | 17010 | 17010 | 17010 | 5 |
| 287 | 20240604 | 142600 | 3809809540 | 17020 | 17010 | 17020 | 17010 | 200 |
| 288 | 20240604 | 142500 | 3806406950 | 16970 | 16970 | 16970 | 16970 | 0 |
| 289 | 20240604 | 142400 | 3806406950 | 16970 | 16970 | 16970 | 16970 | 249 |
| 290 | 20240604 | 142300 | 3802181420 | 16960 | 16960 | 16960 | 16960 | 88 |
| 291 | 20240604 | 142200 | 3800688940 | 16960 | 16960 | 16960 | 16960 | 0 |
| 292 | 20240604 | 142100 | 3800688940 | 16960 | 16960 | 16960 | 16960 | 7 |
| 293 | 20240604 | 142000 | 3800570220 | 16960 | 16960 | 16960 | 16960 | 60 |
| 294 | 20240604 | 141900 | 3799552620 | 16960 | 16980 | 16980 | 16960 | 1329 |
| 295 | 20240604 | 141800 | 3777003070 | 16980 | 16980 | 16980 | 16980 | 213 |
| 296 | 20240604 | 141700 | 3773386330 | 17010 | 17000 | 17010 | 16980 | 806 |
| 297 | 20240604 | 141600 | 3759687630 | 17000 | 17000 | 17000 | 17000 | 0 |
| 298 | 20240604 | 141500 | 3759687630 | 17000 | 17000 | 17000 | 16990 | 144 |
| 299 | 20240604 | 141400 | 3757240360 | 17000 | 17000 | 17000 | 17000 | 1 |
| 300 | 20240604 | 141300 | 3757223360 | 17000 | 17000 | 17000 | 17000 | 262 |
| 301 | 20240604 | 141200 | 3752769360 | 17000 | 17030 | 17030 | 17000 | 702 |
| 302 | 20240604 | 141100 | 3740828820 | 17030 | 17080 | 17080 | 17020 | 1577 |
| 303 | 20240604 | 141000 | 3713910700 | 17080 | 17090 | 17090 | 17080 | 675 |
| 304 | 20240604 | 140900 | 3702375180 | 17090 | 17100 | 17100 | 17090 | 526 |
| 305 | 20240604 | 140800 | 3693385830 | 17100 | 17100 | 17100 | 17100 | 14 |
| 306 | 20240604 | 140700 | 3693146430 | 17100 | 17090 | 17100 | 17090 | 22 |
| 307 | 20240604 | 140600 | 3692770290 | 17090 | 17120 | 17120 | 17090 | 1310 |
| 308 | 20240604 | 140500 | 3670350140 | 17130 | 17130 | 17130 | 17130 | 407 |
| 309 | 20240604 | 140400 | 3663378230 | 17130 | 17130 | 17130 | 17130 | 162 |
| 310 | 20240604 | 140300 | 3660603170 | 17130 | 17160 | 17160 | 17120 | 2197 |
| 311 | 20240604 | 140200 | 3622932660 | 17160 | 17170 | 17170 | 17160 | 45 |
| 312 | 20240604 | 140100 | 3622160110 | 17170 | 17170 | 17170 | 17170 | 30 |
| 313 | 20240604 | 140000 | 3621645010 | 17160 | 17160 | 17160 | 17160 | 3 |
| 314 | 20240604 | 135900 | 3621593530 | 17190 | 17190 | 17190 | 17190 | 86 |
| 315 | 20240604 | 135800 | 3620115190 | 17200 | 17200 | 17200 | 17200 | 0 |
| 316 | 20240604 | 135700 | 3620115190 | 17200 | 17200 | 17200 | 17200 | 500 |
| 317 | 20240604 | 135600 | 3611515190 | 17200 | 17210 | 17210 | 17200 | 826 |
| 318 | 20240604 | 135500 | 3597303170 | 17210 | 17200 | 17210 | 17200 | 313 |
| 319 | 20240604 | 135400 | 3591918870 | 17200 | 17220 | 17220 | 17200 | 281 |
| 320 | 20240604 | 135300 | 3587083570 | 17220 | 17230 | 17230 | 17220 | 225 |
| 321 | 20240604 | 135200 | 3583208830 | 17230 | 17220 | 17240 | 17220 | 333 |
| 322 | 20240604 | 135100 | 3577472080 | 17220 | 17200 | 17220 | 17200 | 229 |
| 323 | 20240604 | 135000 | 3573531080 | 17200 | 17220 | 17220 | 17200 | 209 |
| 324 | 20240604 | 134900 | 3569936110 | 17220 | 17210 | 17220 | 17210 | 465 |
| 325 | 20240604 | 134800 | 3561931050 | 17200 | 17200 | 17200 | 17200 | 64 |
| 326 | 20240604 | 134700 | 3560830250 | 17200 | 17200 | 17200 | 17200 | 132 |
| 327 | 20240604 | 134600 | 3558559850 | 17200 | 17150 | 17200 | 17150 | 873 |
| 328 | 20240604 | 134500 | 3543548180 | 17200 | 17200 | 17200 | 17200 | 0 |
| 329 | 20240604 | 134400 | 3543548180 | 17200 | 17200 | 17200 | 17200 | 0 |
| 330 | 20240604 | 134300 | 3543548180 | 17200 | 17200 | 17200 | 17200 | 62 |
| 331 | 20240604 | 134200 | 3542481780 | 17200 | 17200 | 17200 | 17200 | 446 |
| 332 | 20240604 | 134100 | 3534810580 | 17210 | 17150 | 17210 | 17150 | 2366 |
| 333 | 20240604 | 134000 | 3494141710 | 17150 | 17100 | 17150 | 17100 | 472 |
| 334 | 20240604 | 133900 | 3486050800 | 17090 | 17090 | 17090 | 17090 | 0 |
| 335 | 20240604 | 133800 | 3486050800 | 17090 | 17090 | 17090 | 17090 | 204 |
| 336 | 20240604 | 133700 | 3482564440 | 17080 | 17080 | 17080 | 17080 | 0 |
| 337 | 20240604 | 133600 | 3482564440 | 17080 | 17080 | 17080 | 17080 | 151 |
| 338 | 20240604 | 133500 | 3479985360 | 17080 | 17130 | 17130 | 17080 | 2441 |
| 339 | 20240604 | 133400 | 3438250170 | 17120 | 17120 | 17120 | 17120 | 14 |
| 340 | 20240604 | 133300 | 3438010490 | 17120 | 17120 | 17120 | 17110 | 452 |
| 341 | 20240604 | 133200 | 3430273420 | 17130 | 17140 | 17140 | 17130 | 345 |
| 342 | 20240604 | 133100 | 3424363500 | 17130 | 17160 | 17160 | 17130 | 198 |
| 343 | 20240604 | 133000 | 3420965880 | 17160 | 17140 | 17160 | 17140 | 2567 |
| 344 | 20240604 | 132900 | 3376934730 | 17140 | 17140 | 17140 | 17140 | 30 |
| 345 | 20240604 | 132800 | 3376420530 | 17140 | 17140 | 17140 | 17140 | 10 |
| 346 | 20240604 | 132700 | 3376249130 | 17140 | 17140 | 17140 | 17140 | 35 |
| 347 | 20240604 | 132600 | 3375649230 | 17140 | 17140 | 17140 | 17140 | 6 |
| 348 | 20240604 | 132500 | 3375546390 | 17100 | 17100 | 17100 | 17100 | 3 |
| 349 | 20240604 | 132400 | 3375495090 | 17100 | 17100 | 17100 | 17100 | 137 |
| 350 | 20240604 | 132300 | 3373152390 | 17100 | 17100 | 17100 | 17100 | 0 |
| 351 | 20240604 | 132200 | 3373152390 | 17100 | 17100 | 17100 | 17100 | 19 |
| 352 | 20240604 | 132100 | 3372827490 | 17100 | 17100 | 17100 | 17100 | 2 |
| 353 | 20240604 | 132000 | 3372793290 | 17090 | 17130 | 17130 | 17090 | 1159 |
| 354 | 20240604 | 131900 | 3352964720 | 17130 | 17140 | 17140 | 17130 | 92 |
| 355 | 20240604 | 131800 | 3351388720 | 17140 | 17140 | 17140 | 17130 | 330 |
| 356 | 20240604 | 131700 | 3345733140 | 17130 | 17130 | 17130 | 17130 | 216 |
| 357 | 20240604 | 131600 | 3342033060 | 17120 | 17120 | 17120 | 17120 | 500 |
| 358 | 20240604 | 131500 | 3333473060 | 17130 | 17130 | 17130 | 17130 | 47 |
| 359 | 20240604 | 131400 | 3332667950 | 17110 | 17110 | 17130 | 17110 | 252 |
| 360 | 20240604 | 131300 | 3328352350 | 17130 | 17140 | 17140 | 17130 | 237 |
| 361 | 20240604 | 131200 | 3324290370 | 17160 | 17160 | 17160 | 17160 | 362 |
| 362 | 20240604 | 131100 | 3318078450 | 17170 | 17160 | 17170 | 17140 | 62 |
| 363 | 20240604 | 131000 | 3317014580 | 17160 | 17100 | 17170 | 17100 | 2056 |
| 364 | 20240604 | 130900 | 3281786130 | 17090 | 17090 | 17100 | 17090 | 184 |
| 365 | 20240604 | 130800 | 3278639910 | 17090 | 17070 | 17100 | 17070 | 1606 |
| 366 | 20240604 | 130700 | 3251211340 | 17060 | 17050 | 17060 | 17050 | 353 |
| 367 | 20240604 | 130600 | 3245192050 | 17050 | 17040 | 17050 | 17040 | 416 |
| 368 | 20240604 | 130500 | 3238102730 | 17040 | 17040 | 17040 | 17040 | 65 |
| 369 | 20240604 | 130400 | 3236995130 | 17020 | 17020 | 17020 | 17020 | 1 |
| 370 | 20240604 | 130300 | 3236978110 | 17010 | 17040 | 17040 | 16990 | 112 |
| 371 | 20240604 | 130200 | 3235072740 | 17040 | 17040 | 17040 | 17040 | 8 |
| 372 | 20240604 | 130100 | 3234936420 | 17040 | 17040 | 17040 | 17040 | 30 |
| 373 | 20240604 | 130000 | 3234425220 | 17040 | 17000 | 17040 | 17000 | 378 |
| 374 | 20240604 | 125900 | 3227996230 | 16960 | 16980 | 16980 | 16960 | 225 |
| 375 | 20240604 | 125800 | 3224177960 | 16980 | 16980 | 16980 | 16980 | 422 |
| 376 | 20240604 | 125700 | 3217012400 | 16980 | 16980 | 16980 | 16980 | 205 |
| 377 | 20240604 | 125600 | 3213531500 | 16980 | 17010 | 17010 | 16980 | 9 |
| 378 | 20240604 | 125500 | 3213378530 | 17010 | 17010 | 17010 | 17010 | 3 |
| 379 | 20240604 | 125400 | 3213327500 | 16980 | 16990 | 17010 | 16970 | 1230 |
| 380 | 20240604 | 125300 | 3192445550 | 17000 | 17000 | 17000 | 17000 | 58 |
| 381 | 20240604 | 125200 | 3191459550 | 17000 | 17010 | 17010 | 17000 | 178 |
| 382 | 20240604 | 125100 | 3188433270 | 17010 | 17010 | 17010 | 17010 | 104 |
| 383 | 20240604 | 125000 | 3186664230 | 17010 | 17010 | 17010 | 17010 | 17 |
| 384 | 20240604 | 124900 | 3186375060 | 17010 | 17030 | 17030 | 17010 | 518 |
| 385 | 20240604 | 124800 | 3177563860 | 17030 | 17010 | 17030 | 17010 | 5 |
| 386 | 20240604 | 124700 | 3177478730 | 17010 | 17010 | 17010 | 17010 | 0 |
| 387 | 20240604 | 124600 | 3177478730 | 17010 | 17000 | 17010 | 17000 | 205 |
| 388 | 20240604 | 124500 | 3173992390 | 17000 | 17000 | 17000 | 17000 | 13 |
| 389 | 20240604 | 124400 | 3173771390 | 17010 | 17000 | 17010 | 17000 | 85 |
| 390 | 20240604 | 124300 | 3172326290 | 17000 | 17010 | 17010 | 17000 | 192 |
| 391 | 20240604 | 124200 | 3169060960 | 17020 | 17030 | 17030 | 17020 | 16 |
| 392 | 20240604 | 124100 | 3168788580 | 17030 | 17010 | 17030 | 17010 | 261 |
| 393 | 20240604 | 124000 | 3164344750 | 17010 | 17010 | 17010 | 17010 | 0 |
| 394 | 20240604 | 123900 | 3164344750 | 17010 | 17010 | 17010 | 17010 | 0 |
| 395 | 20240604 | 123800 | 3164344750 | 17010 | 17010 | 17010 | 17010 | 50 |
| 396 | 20240604 | 123700 | 3163494250 | 17010 | 17000 | 17010 | 17000 | 55 |
| 397 | 20240604 | 123600 | 3162558930 | 17000 | 17010 | 17030 | 17000 | 276 |
| 398 | 20240604 | 123500 | 3157866550 | 17030 | 17030 | 17030 | 17030 | 106 |
| 399 | 20240604 | 123400 | 3156061370 | 17030 | 17030 | 17030 | 17030 | 10 |
| 400 | 20240604 | 123300 | 3155891070 | 17040 | 17040 | 17040 | 17040 | 0 |
| 401 | 20240604 | 123200 | 3155891070 | 17040 | 17040 | 17040 | 17040 | 295 |
| 402 | 20240604 | 123100 | 3150864270 | 17040 | 17040 | 17040 | 17040 | 0 |
| 403 | 20240604 | 123000 | 3150864270 | 17040 | 17040 | 17040 | 17040 | 0 |
| 404 | 20240604 | 122900 | 3150864270 | 17040 | 17040 | 17040 | 17040 | 10 |
| 405 | 20240604 | 122800 | 3150693870 | 17040 | 16970 | 17040 | 16970 | 1574 |
| 406 | 20240604 | 122700 | 3123892090 | 16970 | 16990 | 16990 | 16970 | 175 |
| 407 | 20240604 | 122600 | 3120920420 | 16990 | 16990 | 16990 | 16990 | 25 |
| 408 | 20240604 | 122500 | 3120495670 | 16990 | 16990 | 16990 | 16990 | 34 |
| 409 | 20240604 | 122400 | 3119918010 | 17040 | 17030 | 17040 | 16990 | 1118 |
| 410 | 20240604 | 122300 | 3100869670 | 16990 | 17030 | 17030 | 16980 | 121 |
| 411 | 20240604 | 122200 | 3098814460 | 17040 | 16990 | 17040 | 16990 | 32 |
| 412 | 20240604 | 122100 | 3098270580 | 16980 | 16980 | 16980 | 16980 | 5 |
| 413 | 20240604 | 122000 | 3098185680 | 16970 | 16970 | 16970 | 16970 | 28 |
| 414 | 20240604 | 121900 | 3097710520 | 16970 | 16990 | 16990 | 16970 | 184 |
| 415 | 20240604 | 121800 | 3094587110 | 17050 | 17050 | 17050 | 17050 | 0 |
| 416 | 20240604 | 121700 | 3094587110 | 17050 | 17040 | 17050 | 17040 | 20 |
| 417 | 20240604 | 121600 | 3094246200 | 16980 | 16980 | 16980 | 16980 | 115 |
| 418 | 20240604 | 121500 | 3092293500 | 16970 | 17010 | 17010 | 16970 | 166 |
| 419 | 20240604 | 121400 | 3089471740 | 17040 | 17030 | 17040 | 17020 | 509 |
| 420 | 20240604 | 121300 | 3080805690 | 17040 | 17060 | 17060 | 17040 | 499 |
| 421 | 20240604 | 121200 | 3072298600 | 17060 | 17070 | 17080 | 17060 | 1300 |
| 422 | 20240604 | 121100 | 3050101380 | 17070 | 16990 | 17070 | 16990 | 885 |
| 423 | 20240604 | 121000 | 3035019220 | 17090 | 17080 | 17110 | 17080 | 1252 |
| 424 | 20240604 | 120900 | 3013613540 | 17080 | 16990 | 17080 | 16980 | 845 |
| 425 | 20240604 | 120800 | 2999192260 | 16990 | 17000 | 17000 | 16990 | 69 |
| 426 | 20240604 | 120700 | 2998019660 | 17000 | 17030 | 17030 | 17000 | 426 |
| 427 | 20240604 | 120600 | 2990767270 | 17050 | 17050 | 17050 | 17050 | 40 |
| 428 | 20240604 | 120500 | 2990085270 | 17050 | 17050 | 17050 | 17030 | 186 |
| 429 | 20240604 | 120400 | 2986915700 | 17050 | 17080 | 17080 | 17050 | 860 |
| 430 | 20240604 | 120300 | 2972237880 | 17080 | 17080 | 17080 | 16990 | 688 |
| 431 | 20240604 | 120200 | 2960487770 | 17080 | 17000 | 17080 | 17000 | 1084 |
| 432 | 20240604 | 120100 | 2941988050 | 17000 | 17000 | 17000 | 17000 | 166 |
| 433 | 20240604 | 120000 | 2939166050 | 17000 | 17060 | 17060 | 17000 | 1232 |
| 434 | 20240604 | 115900 | 2918174920 | 17050 | 17020 | 17050 | 17020 | 44 |
| 435 | 20240604 | 115800 | 2917425340 | 17020 | 16990 | 17020 | 16990 | 1196 |
| 436 | 20240604 | 115700 | 2897083230 | 16990 | 17000 | 17000 | 16990 | 49 |
| 437 | 20240604 | 115600 | 2896250670 | 17000 | 16990 | 17000 | 16990 | 41 |
| 438 | 20240604 | 115500 | 2895554030 | 17000 | 16980 | 17000 | 16980 | 32 |
| 439 | 20240604 | 115400 | 2895010050 | 17000 | 17000 | 17000 | 17000 | 37 |
| 440 | 20240604 | 115300 | 2894381050 | 17000 | 16960 | 17000 | 16960 | 1024 |
| 441 | 20240604 | 115200 | 2876984420 | 16950 | 16940 | 16950 | 16940 | 5 |
| 442 | 20240604 | 115100 | 2876899710 | 16940 | 16930 | 16940 | 16930 | 608 |
| 443 | 20240604 | 115000 | 2866600500 | 16920 | 16920 | 16920 | 16920 | 232 |
| 444 | 20240604 | 114900 | 2862675060 | 16920 | 16920 | 16920 | 16920 | 15 |
| 445 | 20240604 | 114800 | 2862421260 | 16910 | 16910 | 16920 | 16910 | 700 |
| 446 | 20240604 | 114700 | 2850583960 | 16910 | 16900 | 16910 | 16900 | 229 |
| 447 | 20240604 | 114600 | 2846713830 | 16900 | 16890 | 16900 | 16890 | 178 |
| 448 | 20240604 | 114500 | 2843707320 | 16880 | 16870 | 16900 | 16870 | 1014 |
| 449 | 20240604 | 114400 | 2826589420 | 16850 | 16850 | 16850 | 16850 | 0 |
| 450 | 20240604 | 114300 | 2826589420 | 16850 | 16850 | 16850 | 16850 | 0 |
| 451 | 20240604 | 114200 | 2826589420 | 16850 | 16870 | 16870 | 16850 | 184 |
| 452 | 20240604 | 114100 | 2823486280 | 16860 | 16860 | 16860 | 16860 | 5 |
| 453 | 20240604 | 114000 | 2823401980 | 16850 | 16850 | 16850 | 16850 | 251 |
| 454 | 20240604 | 113900 | 2819172630 | 16830 | 16830 | 16830 | 16830 | 0 |
| 455 | 20240604 | 113800 | 2819172630 | 16830 | 16830 | 16830 | 16830 | 0 |
| 456 | 20240604 | 113700 | 2819172630 | 16830 | 16830 | 16830 | 16820 | 955 |
| 457 | 20240604 | 113600 | 2803100030 | 16880 | 16880 | 16880 | 16880 | 1 |
| 458 | 20240604 | 113500 | 2803083150 | 16890 | 16890 | 16890 | 16890 | 10 |
| 459 | 20240604 | 113400 | 2802914250 | 16890 | 16840 | 16900 | 16840 | 199 |
| 460 | 20240604 | 113300 | 2799562980 | 16840 | 16870 | 16870 | 16840 | 425 |
| 461 | 20240604 | 113200 | 2792405890 | 16870 | 16830 | 16870 | 16830 | 322 |
| 462 | 20240604 | 113100 | 2786980710 | 16830 | 16850 | 16850 | 16830 | 213 |
| 463 | 20240604 | 113000 | 2783395300 | 16840 | 16850 | 16850 | 16840 | 114 |
| 464 | 20240604 | 112900 | 2781474420 | 16850 | 16850 | 16850 | 16850 | 100 |
| 465 | 20240604 | 112800 | 2779789420 | 16850 | 16890 | 16890 | 16850 | 713 |
| 466 | 20240604 | 112700 | 2767772570 | 16890 | 16870 | 16890 | 16870 | 6 |
| 467 | 20240604 | 112600 | 2767671320 | 16880 | 16880 | 16880 | 16880 | 0 |
| 468 | 20240604 | 112500 | 2767671320 | 16880 | 16880 | 16880 | 16880 | 4 |
| 469 | 20240604 | 112400 | 2767603800 | 16880 | 16870 | 16880 | 16870 | 443 |
| 470 | 20240604 | 112300 | 2760128500 | 16870 | 16870 | 16870 | 16870 | 2 |
| 471 | 20240604 | 112200 | 2760094760 | 16860 | 16870 | 16870 | 16860 | 1289 |
| 472 | 20240604 | 112100 | 2738349930 | 16870 | 16870 | 16870 | 16870 | 6 |
| 473 | 20240604 | 112000 | 2738248710 | 16870 | 16860 | 16870 | 16860 | 279 |
| 474 | 20240604 | 111900 | 2733542010 | 16850 | 16860 | 16860 | 16850 | 17 |
| 475 | 20240604 | 111800 | 2733255490 | 16830 | 16850 | 16870 | 16820 | 691 |
| 476 | 20240604 | 111700 | 2721612410 | 16850 | 16850 | 16850 | 16850 | 15 |
| 477 | 20240604 | 111600 | 2721359660 | 16840 | 16820 | 16850 | 16820 | 153 |
| 478 | 20240604 | 111500 | 2718786150 | 16850 | 16850 | 16850 | 16850 | 0 |
| 479 | 20240604 | 111400 | 2718786150 | 16850 | 16850 | 16850 | 16850 | 136 |
| 480 | 20240604 | 111300 | 2716494550 | 16850 | 16850 | 16850 | 16850 | 204 |
| 481 | 20240604 | 111200 | 2713057150 | 16850 | 16850 | 16850 | 16850 | 3 |
| 482 | 20240604 | 111100 | 2713006600 | 16850 | 16850 | 16850 | 16850 | 5 |
| 483 | 20240604 | 111000 | 2712922350 | 16850 | 16850 | 16850 | 16850 | 19 |
| 484 | 20240604 | 110900 | 2712602200 | 16850 | 16850 | 16850 | 16850 | 2 |
| 485 | 20240604 | 110800 | 2712568500 | 16880 | 16810 | 16880 | 16800 | 230 |
| 486 | 20240604 | 110700 | 2708704330 | 16810 | 16810 | 16810 | 16810 | 214 |
| 487 | 20240604 | 110600 | 2705106990 | 16800 | 16810 | 16810 | 16800 | 19 |
| 488 | 20240604 | 110500 | 2704787630 | 16810 | 16810 | 16810 | 16810 | 101 |
| 489 | 20240604 | 110400 | 2703089820 | 16790 | 16800 | 16800 | 16790 | 319 |
| 490 | 20240604 | 110300 | 2697733160 | 16810 | 16850 | 16910 | 16810 | 1021 |
| 491 | 20240604 | 110200 | 2680544890 | 16840 | 16910 | 16910 | 16840 | 669 |
| 492 | 20240604 | 110100 | 2669268600 | 16910 | 16930 | 16930 | 16910 | 35 |
| 493 | 20240604 | 110000 | 2668676470 | 16920 | 16940 | 16950 | 16920 | 275 |
| 494 | 20240604 | 105900 | 2664019720 | 16940 | 17010 | 17010 | 16940 | 2192 |
| 495 | 20240604 | 105800 | 2626796290 | 17010 | 17070 | 17070 | 17010 | 1278 |
| 496 | 20240604 | 105700 | 2605020890 | 17050 | 17060 | 17070 | 17050 | 422 |
| 497 | 20240604 | 105600 | 2597825670 | 17060 | 17080 | 17080 | 17060 | 13 |
| 498 | 20240604 | 105500 | 2597603760 | 17080 | 17080 | 17080 | 17060 | 452 |
| 499 | 20240604 | 105400 | 2589892420 | 17080 | 17060 | 17080 | 17060 | 8 |
| 500 | 20240604 | 105300 | 2589755840 | 17060 | 17060 | 17060 | 17060 | 37 |
| 501 | 20240604 | 105200 | 2589124620 | 17060 | 17070 | 17070 | 17060 | 81 |
| 502 | 20240604 | 105100 | 2587742450 | 17060 | 17060 | 17060 | 17060 | 0 |
| 503 | 20240604 | 105000 | 2587742450 | 17060 | 17050 | 17070 | 17050 | 339 |
| 504 | 20240604 | 104900 | 2581960240 | 17050 | 17050 | 17050 | 17050 | 249 |
| 505 | 20240604 | 104800 | 2577714790 | 17050 | 17090 | 17090 | 17050 | 102 |
| 506 | 20240604 | 104700 | 2575975350 | 17100 | 17100 | 17100 | 17100 | 1 |
| 507 | 20240604 | 104600 | 2575958250 | 17110 | 17110 | 17110 | 17110 | 12 |
| 508 | 20240604 | 104500 | 2575752930 | 17020 | 17020 | 17020 | 17020 | 444 |
| 509 | 20240604 | 104400 | 2568196050 | 17020 | 17050 | 17050 | 17010 | 1219 |
| 510 | 20240604 | 104300 | 2547446530 | 17050 | 17070 | 17070 | 17050 | 900 |
| 511 | 20240604 | 104200 | 2532095360 | 17070 | 17090 | 17100 | 17070 | 691 |
| 512 | 20240604 | 104100 | 2520294180 | 17090 | 17120 | 17120 | 17090 | 86 |
| 513 | 20240604 | 104000 | 2518824250 | 17120 | 17120 | 17120 | 17120 | 11 |
| 514 | 20240604 | 103900 | 2518635930 | 17120 | 17120 | 17120 | 17120 | 0 |
| 515 | 20240604 | 103800 | 2518635930 | 17120 | 17120 | 17120 | 17120 | 378 |
| 516 | 20240604 | 103700 | 2512164570 | 17120 | 17100 | 17120 | 17100 | 917 |
| 517 | 20240604 | 103600 | 2496475950 | 17120 | 17090 | 17120 | 17090 | 4 |
| 518 | 20240604 | 103500 | 2496407500 | 17080 | 17110 | 17110 | 17080 | 607 |
| 519 | 20240604 | 103400 | 2486033940 | 17090 | 17090 | 17090 | 17090 | 123 |
| 520 | 20240604 | 103300 | 2483931870 | 17090 | 17090 | 17090 | 17090 | 5 |
| 521 | 20240604 | 103200 | 2483846420 | 17090 | 17100 | 17100 | 17090 | 75 |
| 522 | 20240604 | 103100 | 2482564570 | 17120 | 17100 | 17120 | 17100 | 22 |
| 523 | 20240604 | 103000 | 2482187950 | 17080 | 17080 | 17080 | 17080 | 322 |
| 524 | 20240604 | 102900 | 2476688190 | 17060 | 17090 | 17090 | 17060 | 291 |
| 525 | 20240604 | 102800 | 2471720560 | 17120 | 17110 | 17120 | 17100 | 54 |
| 526 | 20240604 | 102700 | 2470796510 | 17120 | 17120 | 17120 | 17110 | 553 |
| 527 | 20240604 | 102600 | 2461329450 | 17110 | 17120 | 17120 | 17070 | 11 |
| 528 | 20240604 | 102500 | 2461141450 | 17100 | 17100 | 17100 | 17100 | 31 |
| 529 | 20240604 | 102400 | 2460611350 | 17060 | 17120 | 17120 | 17060 | 621 |
| 530 | 20240604 | 102300 | 2449992350 | 17060 | 17130 | 17130 | 17060 | 36 |
| 531 | 20240604 | 102200 | 2449378120 | 17050 | 17130 | 17130 | 17050 | 377 |
| 532 | 20240604 | 102100 | 2442941310 | 17080 | 17120 | 17130 | 17080 | 2374 |
| 533 | 20240604 | 102000 | 2402298230 | 17100 | 17060 | 17120 | 17050 | 1735 |
| 534 | 20240604 | 101900 | 2372636780 | 17070 | 17070 | 17070 | 17070 | 262 |
| 535 | 20240604 | 101800 | 2368164440 | 17070 | 17020 | 17070 | 17020 | 21 |
| 536 | 20240604 | 101700 | 2367806020 | 17010 | 17010 | 17010 | 17010 | 60 |
| 537 | 20240604 | 101600 | 2366785420 | 17000 | 17060 | 17070 | 17000 | 334 |
| 538 | 20240604 | 101500 | 2361091810 | 17070 | 17070 | 17070 | 17070 | 213 |
| 539 | 20240604 | 101400 | 2357455900 | 17000 | 17070 | 17090 | 17000 | 400 |
| 540 | 20240604 | 101300 | 2350630340 | 17070 | 17050 | 17070 | 17050 | 824 |
| 541 | 20240604 | 101200 | 2336571570 | 17050 | 17030 | 17050 | 17030 | 108 |
| 542 | 20240604 | 101100 | 2334731720 | 17030 | 16990 | 17030 | 16990 | 64 |
| 543 | 20240604 | 101000 | 2333641880 | 16990 | 16990 | 16990 | 16960 | 1072 |
| 544 | 20240604 | 100900 | 2315435090 | 16990 | 17000 | 17000 | 16960 | 1186 |
| 545 | 20240604 | 100800 | 2295289240 | 16990 | 16990 | 16990 | 16990 | 1 |
| 546 | 20240604 | 100700 | 2295272250 | 17030 | 16980 | 17030 | 16980 | 1127 |
| 547 | 20240604 | 100600 | 2276113190 | 16980 | 17000 | 17000 | 16960 | 92 |
| 548 | 20240604 | 100500 | 2274551430 | 16990 | 16930 | 17030 | 16930 | 3197 |
| 549 | 20240604 | 100400 | 2220255830 | 16900 | 16860 | 16900 | 16850 | 220 |
| 550 | 20240604 | 100300 | 2216542770 | 16900 | 16910 | 16940 | 16900 | 214 |
| 551 | 20240604 | 100200 | 2212921550 | 16900 | 16880 | 16900 | 16850 | 579 |
| 552 | 20240604 | 100100 | 2203144100 | 16880 | 16850 | 16880 | 16850 | 1677 |
| 553 | 20240604 | 100000 | 2174879420 | 16860 | 16770 | 16870 | 16770 | 566 |
| 554 | 20240604 | 095900 | 2165337440 | 16870 | 16760 | 16870 | 16760 | 1085 |
| 555 | 20240604 | 095800 | 2147115510 | 16760 | 16760 | 16760 | 16760 | 453 |
| 556 | 20240604 | 095700 | 2139523230 | 16760 | 16760 | 16760 | 16760 | 164 |
| 557 | 20240604 | 095600 | 2136774590 | 16750 | 16760 | 16800 | 16750 | 1296 |
| 558 | 20240604 | 095500 | 2115055170 | 16800 | 16800 | 16800 | 16760 | 115 |
| 559 | 20240604 | 095400 | 2113123370 | 16800 | 16840 | 16840 | 16800 | 1651 |
| 560 | 20240604 | 095300 | 2085362430 | 16840 | 16870 | 16870 | 16820 | 166 |
| 561 | 20240604 | 095200 | 2082568510 | 16870 | 16910 | 16910 | 16870 | 226 |
| 562 | 20240604 | 095100 | 2078754300 | 16930 | 16920 | 16930 | 16920 | 35 |
| 563 | 20240604 | 095000 | 2078161900 | 16920 | 16870 | 16920 | 16870 | 16 |
| 564 | 20240604 | 094900 | 2077891230 | 16900 | 16860 | 16910 | 16820 | 1069 |
| 565 | 20240604 | 094800 | 2059849290 | 16870 | 16870 | 16870 | 16870 | 8 |
| 566 | 20240604 | 094700 | 2059714330 | 16850 | 16900 | 16900 | 16810 | 208 |
| 567 | 20240604 | 094600 | 2056209030 | 16890 | 16820 | 16890 | 16770 | 2854 |
| 568 | 20240604 | 094500 | 2008181190 | 16820 | 16880 | 16890 | 16820 | 74 |
| 569 | 20240604 | 094400 | 2006931730 | 16880 | 16850 | 16880 | 16840 | 1443 |
| 570 | 20240604 | 094300 | 1982604270 | 16850 | 16730 | 16850 | 16730 | 1457 |
| 571 | 20240604 | 094200 | 1958146900 | 16740 | 16690 | 16740 | 16670 | 642 |
| 572 | 20240604 | 094100 | 1947430330 | 16680 | 16620 | 16690 | 16620 | 991 |
| 573 | 20240604 | 094000 | 1930917680 | 16620 | 16640 | 16690 | 16620 | 2410 |
| 574 | 20240604 | 093900 | 1890787720 | 16610 | 16620 | 16650 | 16610 | 1956 |
| 575 | 20240604 | 093800 | 1858294010 | 16620 | 16570 | 16620 | 16570 | 1382 |
| 576 | 20240604 | 093700 | 1835340170 | 16620 | 16610 | 16620 | 16560 | 496 |
| 577 | 20240604 | 093600 | 1827105040 | 16610 | 16570 | 16610 | 16560 | 1398 |
| 578 | 20240604 | 093500 | 1803938010 | 16580 | 16660 | 16690 | 16580 | 2562 |
| 579 | 20240604 | 093400 | 1761368340 | 16710 | 16710 | 16710 | 16690 | 130 |
| 580 | 20240604 | 093300 | 1759196990 | 16710 | 16710 | 16710 | 16710 | 24 |
| 581 | 20240604 | 093200 | 1758795950 | 16700 | 16640 | 16700 | 16640 | 52 |
| 582 | 20240604 | 093100 | 1757927710 | 16630 | 16710 | 16710 | 16630 | 2047 |
| 583 | 20240604 | 093000 | 1723756200 | 16710 | 16660 | 16800 | 16650 | 2823 |
| 584 | 20240604 | 092900 | 1676550900 | 16660 | 16640 | 16660 | 16630 | 793 |
| 585 | 20240604 | 092800 | 1663353670 | 16630 | 16620 | 16630 | 16620 | 22 |
| 586 | 20240604 | 092700 | 1662987890 | 16630 | 16660 | 16660 | 16630 | 536 |
| 587 | 20240604 | 092600 | 1654071150 | 16630 | 16630 | 16670 | 16600 | 453 |
| 588 | 20240604 | 092500 | 1646541170 | 16630 | 16600 | 16630 | 16590 | 920 |
| 589 | 20240604 | 092400 | 1631256300 | 16600 | 16620 | 16630 | 16570 | 342 |
| 590 | 20240604 | 092300 | 1625577760 | 16630 | 16620 | 16680 | 16620 | 906 |
| 591 | 20240604 | 092200 | 1610506210 | 16610 | 16610 | 16610 | 16560 | 1309 |
| 592 | 20240604 | 092100 | 1588770780 | 16600 | 16540 | 16650 | 16540 | 3188 |
| 593 | 20240604 | 092000 | 1535851970 | 16460 | 16550 | 16570 | 16390 | 4969 |
| 594 | 20240604 | 091900 | 1453978010 | 16510 | 16620 | 16620 | 16510 | 2459 |
| 595 | 20240604 | 091800 | 1413206550 | 16620 | 16620 | 16720 | 16500 | 2367 |
| 596 | 20240604 | 091700 | 1373906220 | 16610 | 16530 | 16610 | 16480 | 6411 |
| 597 | 20240604 | 091600 | 1267856570 | 16530 | 16240 | 16600 | 16240 | 44070 |
| 598 | 20240604 | 091500 | 548896370 | 15850 | 15850 | 15850 | 15850 | 0 |
| 599 | 20240604 | 091400 | 548896370 | 15850 | 15850 | 15850 | 15850 | 0 |
| 600 | 20240604 | 091300 | 548896370 | 15850 | 16930 | 16930 | 15850 | 13931 |
| 601 | 20240604 | 091200 | 320103990 | 16930 | 16820 | 16930 | 16820 | 555 |
| 602 | 20240604 | 091100 | 310767340 | 16800 | 16880 | 16880 | 16800 | 3752 |
| 603 | 20240604 | 091000 | 247616600 | 16870 | 16930 | 16930 | 16870 | 2040 |
| 604 | 20240604 | 090900 | 213153890 | 16930 | 16990 | 16990 | 16930 | 1840 |
| 605 | 20240604 | 090800 | 181990920 | 17020 | 16950 | 17020 | 16930 | 664 |
| 606 | 20240604 | 090700 | 170734000 | 16950 | 16920 | 17000 | 16900 | 1515 |
| 607 | 20240604 | 090600 | 145068680 | 16920 | 17030 | 17040 | 16920 | 1099 |
| 608 | 20240604 | 090500 | 126380250 | 17020 | 16900 | 17030 | 16900 | 746 |
| 609 | 20240604 | 090400 | 113726090 | 16900 | 16900 | 17040 | 16900 | 1351 |
| 610 | 20240604 | 090300 | 90749710 | 16900 | 16900 | 16950 | 16880 | 1129 |
| 611 | 20240604 | 090200 | 71655540 | 16860 | 16920 | 16930 | 16830 | 1753 |
| 612 | 20240604 | 090100 | 42068180 | 17020 | 17020 | 17040 | 17000 | 894 |
| 613 | 20240604 | 090000 | 26841700 | 17020 | 17090 | 17130 | 16920 | 1513 |