33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240604 | 192900 | 2235312400 | 17780 | 17780 | 17780 | 17780 | 1611 |
| 3 | 20240604 | 192800 | 2235312400 | 17780 | 17780 | 17780 | 17780 | 0 |
| 4 | 20240604 | 192700 | 2235312400 | 17780 | 17780 | 17780 | 17780 | 0 |
| 5 | 20240604 | 192600 | 2235312400 | 17780 | 17780 | 17780 | 17780 | 0 |
| 6 | 20240604 | 192500 | 2235312400 | 17780 | 17780 | 17780 | 17780 | 0 |
| 7 | 20240604 | 192400 | 2235312400 | 17780 | 17780 | 17780 | 17780 | 0 |
| 8 | 20240604 | 192300 | 2235312400 | 17780 | 17780 | 17780 | 17780 | 0 |
| 9 | 20240604 | 192200 | 2235312400 | 17780 | 17780 | 17780 | 17780 | 0 |
| 10 | 20240604 | 192100 | 2235312400 | 17780 | 17780 | 17780 | 17780 | 0 |
| 11 | 20240604 | 192000 | 2235312400 | 17780 | 17780 | 17780 | 17780 | 0 |
| 12 | 20240604 | 191900 | 2235312400 | 17780 | 17780 | 17780 | 17780 | 0 |
| 13 | 20240604 | 191800 | 2235312400 | 17780 | 17780 | 17780 | 17780 | 0 |
| 14 | 20240604 | 191700 | 2235312400 | 17780 | 17780 | 17780 | 17780 | 0 |
| 15 | 20240604 | 191600 | 2235312400 | 17780 | 17780 | 17780 | 17780 | 0 |
| 16 | 20240604 | 191500 | 2235312400 | 17780 | 17780 | 17780 | 17780 | 0 |
| 17 | 20240604 | 191400 | 2235312400 | 17780 | 17780 | 17780 | 17780 | 0 |
| 18 | 20240604 | 191300 | 2235312400 | 17780 | 17780 | 17780 | 17780 | 0 |
| 19 | 20240604 | 191200 | 2235312400 | 17780 | 17780 | 17780 | 17780 | 0 |
| 20 | 20240604 | 191100 | 2235312400 | 17780 | 17780 | 17780 | 17780 | 0 |
| 21 | 20240604 | 191000 | 2235312400 | 17780 | 17780 | 17780 | 17780 | 0 |
| 22 | 20240604 | 190900 | 2235312400 | 17780 | 17780 | 17780 | 17780 | 0 |
| 23 | 20240604 | 190800 | 2235312400 | 17780 | 17780 | 17780 | 17780 | 0 |
| 24 | 20240604 | 190700 | 2235312400 | 17780 | 17780 | 17780 | 17780 | 0 |
| 25 | 20240604 | 190600 | 2235312400 | 17780 | 17780 | 17780 | 17780 | 0 |
| 26 | 20240604 | 190500 | 2235312400 | 17780 | 17780 | 17780 | 17780 | 0 |
| 27 | 20240604 | 190400 | 2235312400 | 17780 | 17780 | 17780 | 17780 | 0 |
| 28 | 20240604 | 190300 | 2235312400 | 17780 | 17780 | 17780 | 17780 | 0 |
| 29 | 20240604 | 190200 | 2235312400 | 17780 | 17780 | 17780 | 17780 | 0 |
| 30 | 20240604 | 190100 | 2235312400 | 17780 | 17780 | 17780 | 17780 | 0 |
| 31 | 20240604 | 190000 | 2235312400 | 17780 | 17780 | 17780 | 17780 | 0 |
| 32 | 20240604 | 185900 | 2235312400 | 17780 | 17780 | 17780 | 17780 | 1611 |
| 33 | 20240604 | 185800 | 2235312400 | 17780 | 17780 | 17780 | 17780 | 0 |
| 34 | 20240604 | 185700 | 2235312400 | 17780 | 17780 | 17780 | 17780 | 0 |
| 35 | 20240604 | 185600 | 2235312400 | 17780 | 17780 | 17780 | 17780 | 0 |
| 36 | 20240604 | 185500 | 2235312400 | 17780 | 17780 | 17780 | 17780 | 0 |
| 37 | 20240604 | 185400 | 2235312400 | 17780 | 17780 | 17780 | 17780 | 0 |
| 38 | 20240604 | 185300 | 2235312400 | 17780 | 17780 | 17780 | 17780 | 0 |
| 39 | 20240604 | 185200 | 2235312400 | 17780 | 17780 | 17780 | 17780 | 0 |
| 40 | 20240604 | 185100 | 2235312400 | 17780 | 17780 | 17780 | 17780 | 0 |
| 41 | 20240604 | 185000 | 2235312400 | 17780 | 17780 | 17780 | 17780 | 0 |
| 42 | 20240604 | 184900 | 2235312400 | 17780 | 17780 | 17780 | 17780 | 0 |
| 43 | 20240604 | 184800 | 2235312400 | 17780 | 17780 | 17780 | 17780 | 0 |
| 44 | 20240604 | 184700 | 2235312400 | 17780 | 17780 | 17780 | 17780 | 0 |
| 45 | 20240604 | 184600 | 2235312400 | 17780 | 17780 | 17780 | 17780 | 0 |
| 46 | 20240604 | 184500 | 2235312400 | 17780 | 17780 | 17780 | 17780 | 0 |
| 47 | 20240604 | 184400 | 2235312400 | 17780 | 17780 | 17780 | 17780 | 0 |
| 48 | 20240604 | 184300 | 2235312400 | 17780 | 17780 | 17780 | 17780 | 0 |
| 49 | 20240604 | 184200 | 2235312400 | 17780 | 17780 | 17780 | 17780 | 0 |
| 50 | 20240604 | 184100 | 2235312400 | 17780 | 17780 | 17780 | 17780 | 0 |
| 51 | 20240604 | 184000 | 2235312400 | 17780 | 17780 | 17780 | 17780 | 0 |
| 52 | 20240604 | 183900 | 2235312400 | 17780 | 17780 | 17780 | 17780 | 0 |
| 53 | 20240604 | 183800 | 2235312400 | 17780 | 17780 | 17780 | 17780 | 0 |
| 54 | 20240604 | 183700 | 2235312400 | 17780 | 17780 | 17780 | 17780 | 0 |
| 55 | 20240604 | 183600 | 2235312400 | 17780 | 17780 | 17780 | 17780 | 0 |
| 56 | 20240604 | 183500 | 2235312400 | 17780 | 17780 | 17780 | 17780 | 0 |
| 57 | 20240604 | 183400 | 2235312400 | 17780 | 17780 | 17780 | 17780 | 0 |
| 58 | 20240604 | 183300 | 2235312400 | 17780 | 17780 | 17780 | 17780 | 0 |
| 59 | 20240604 | 183200 | 2235312400 | 17780 | 17780 | 17780 | 17780 | 0 |
| 60 | 20240604 | 183100 | 2235312400 | 17780 | 17780 | 17780 | 17780 | 0 |
| 61 | 20240604 | 183000 | 2235312400 | 17780 | 17780 | 17780 | 17780 | 0 |
| 62 | 20240604 | 182900 | 2235312400 | 17780 | 17780 | 17780 | 17780 | 1611 |
| 63 | 20240604 | 182800 | 2235312400 | 17780 | 17780 | 17780 | 17780 | 0 |
| 64 | 20240604 | 182700 | 2235312400 | 17780 | 17780 | 17780 | 17780 | 0 |
| 65 | 20240604 | 182600 | 2235312400 | 17780 | 17780 | 17780 | 17780 | 0 |
| 66 | 20240604 | 182500 | 2235312400 | 17780 | 17780 | 17780 | 17780 | 0 |
| 67 | 20240604 | 182400 | 2235312400 | 17780 | 17780 | 17780 | 17780 | 0 |
| 68 | 20240604 | 182300 | 2235312400 | 17780 | 17780 | 17780 | 17780 | 0 |
| 69 | 20240604 | 182200 | 2235312400 | 17780 | 17780 | 17780 | 17780 | 0 |
| 70 | 20240604 | 182100 | 2235312400 | 17780 | 17780 | 17780 | 17780 | 0 |
| 71 | 20240604 | 182000 | 2235312400 | 17780 | 17780 | 17780 | 17780 | 0 |
| 72 | 20240604 | 181900 | 2235312400 | 17780 | 17780 | 17780 | 17780 | 0 |
| 73 | 20240604 | 181800 | 2235312400 | 17780 | 17780 | 17780 | 17780 | 0 |
| 74 | 20240604 | 181700 | 2235312400 | 17780 | 17780 | 17780 | 17780 | 0 |
| 75 | 20240604 | 181600 | 2235312400 | 17780 | 17780 | 17780 | 17780 | 0 |
| 76 | 20240604 | 181500 | 2235312400 | 17780 | 17780 | 17780 | 17780 | 0 |
| 77 | 20240604 | 181400 | 2235312400 | 17780 | 17780 | 17780 | 17780 | 0 |
| 78 | 20240604 | 181300 | 2235312400 | 17780 | 17780 | 17780 | 17780 | 0 |
| 79 | 20240604 | 181200 | 2235312400 | 17780 | 17780 | 17780 | 17780 | 0 |
| 80 | 20240604 | 181100 | 2235312400 | 17780 | 17780 | 17780 | 17780 | 0 |
| 81 | 20240604 | 181000 | 2235312400 | 17780 | 17780 | 17780 | 17780 | 0 |
| 82 | 20240604 | 180900 | 2235312400 | 17780 | 17780 | 17780 | 17780 | 0 |
| 83 | 20240604 | 180800 | 2235312400 | 17780 | 17780 | 17780 | 17780 | 0 |
| 84 | 20240604 | 180700 | 2235312400 | 17780 | 17780 | 17780 | 17780 | 0 |
| 85 | 20240604 | 180600 | 2235312400 | 17780 | 17780 | 17780 | 17780 | 0 |
| 86 | 20240604 | 180500 | 2235312400 | 17780 | 17780 | 17780 | 17780 | 0 |
| 87 | 20240604 | 180400 | 2235312400 | 17780 | 17780 | 17780 | 17780 | 0 |
| 88 | 20240604 | 180300 | 2235312400 | 17780 | 17780 | 17780 | 17780 | 0 |
| 89 | 20240604 | 180200 | 2235312400 | 17780 | 17780 | 17780 | 17780 | 0 |
| 90 | 20240604 | 180100 | 2235312400 | 17780 | 17780 | 17780 | 17780 | 0 |
| 91 | 20240604 | 180000 | 2235312400 | 17780 | 17780 | 17780 | 17780 | 0 |
| 92 | 20240604 | 175900 | 2235312400 | 17780 | 17780 | 17780 | 17780 | 1611 |
| 93 | 20240604 | 175800 | 2235312400 | 17780 | 17780 | 17780 | 17780 | 0 |
| 94 | 20240604 | 175700 | 2235312400 | 17780 | 17780 | 17780 | 17780 | 0 |
| 95 | 20240604 | 175600 | 2235312400 | 17780 | 17780 | 17780 | 17780 | 0 |
| 96 | 20240604 | 175500 | 2235312400 | 17780 | 17780 | 17780 | 17780 | 0 |
| 97 | 20240604 | 175400 | 2235312400 | 17780 | 17780 | 17780 | 17780 | 0 |
| 98 | 20240604 | 175300 | 2235312400 | 17780 | 17780 | 17780 | 17780 | 0 |
| 99 | 20240604 | 175200 | 2235312400 | 17780 | 17780 | 17780 | 17780 | 0 |
| 100 | 20240604 | 175100 | 2235312400 | 17780 | 17780 | 17780 | 17780 | 0 |
| 101 | 20240604 | 175000 | 2235312400 | 17780 | 17780 | 17780 | 17780 | 0 |
| 102 | 20240604 | 174900 | 2235312400 | 17780 | 17780 | 17780 | 17780 | 0 |
| 103 | 20240604 | 174800 | 2235312400 | 17780 | 17780 | 17780 | 17780 | 0 |
| 104 | 20240604 | 174700 | 2235312400 | 17780 | 17780 | 17780 | 17780 | 0 |
| 105 | 20240604 | 174600 | 2235312400 | 17780 | 17780 | 17780 | 17780 | 0 |
| 106 | 20240604 | 174500 | 2235312400 | 17780 | 17780 | 17780 | 17780 | 0 |
| 107 | 20240604 | 174400 | 2235312400 | 17780 | 17780 | 17780 | 17780 | 0 |
| 108 | 20240604 | 174300 | 2235312400 | 17780 | 17780 | 17780 | 17780 | 0 |
| 109 | 20240604 | 174200 | 2235312400 | 17780 | 17780 | 17780 | 17780 | 0 |
| 110 | 20240604 | 174100 | 2235312400 | 17780 | 17780 | 17780 | 17780 | 0 |
| 111 | 20240604 | 174000 | 2235312400 | 17780 | 17780 | 17780 | 17780 | 0 |
| 112 | 20240604 | 173900 | 2235312400 | 17780 | 17780 | 17780 | 17780 | 0 |
| 113 | 20240604 | 173800 | 2235312400 | 17780 | 17780 | 17780 | 17780 | 0 |
| 114 | 20240604 | 173700 | 2235312400 | 17780 | 17780 | 17780 | 17780 | 0 |
| 115 | 20240604 | 173600 | 2235312400 | 17780 | 17780 | 17780 | 17780 | 0 |
| 116 | 20240604 | 173500 | 2235312400 | 17780 | 17780 | 17780 | 17780 | 0 |
| 117 | 20240604 | 173400 | 2235312400 | 17780 | 17780 | 17780 | 17780 | 0 |
| 118 | 20240604 | 173300 | 2235312400 | 17780 | 17780 | 17780 | 17780 | 0 |
| 119 | 20240604 | 173200 | 2235312400 | 17780 | 17780 | 17780 | 17780 | 0 |
| 120 | 20240604 | 173100 | 2235312400 | 17780 | 17780 | 17780 | 17780 | 0 |
| 121 | 20240604 | 173000 | 2235312400 | 17780 | 17780 | 17780 | 17780 | 0 |
| 122 | 20240604 | 172900 | 2235312400 | 17780 | 17780 | 17780 | 17780 | 1611 |
| 123 | 20240604 | 172800 | 2235312400 | 17780 | 17780 | 17780 | 17780 | 0 |
| 124 | 20240604 | 172700 | 2235312400 | 17780 | 17780 | 17780 | 17780 | 0 |
| 125 | 20240604 | 172600 | 2235312400 | 17780 | 17780 | 17780 | 17780 | 0 |
| 126 | 20240604 | 172500 | 2235312400 | 17780 | 17780 | 17780 | 17780 | 0 |
| 127 | 20240604 | 172400 | 2235312400 | 17780 | 17780 | 17780 | 17780 | 0 |
| 128 | 20240604 | 172300 | 2235312400 | 17780 | 17780 | 17780 | 17780 | 0 |
| 129 | 20240604 | 172200 | 2235312400 | 17780 | 17780 | 17780 | 17780 | 0 |
| 130 | 20240604 | 172100 | 2235312400 | 17780 | 17780 | 17780 | 17780 | 0 |
| 131 | 20240604 | 172000 | 2235312400 | 17780 | 17780 | 17780 | 17780 | 0 |
| 132 | 20240604 | 171900 | 2235312400 | 17780 | 17780 | 17780 | 17780 | 0 |
| 133 | 20240604 | 171800 | 2235312400 | 17780 | 17780 | 17780 | 17780 | 0 |
| 134 | 20240604 | 171700 | 2235312400 | 17780 | 17780 | 17780 | 17780 | 0 |
| 135 | 20240604 | 171600 | 2235312400 | 17780 | 17780 | 17780 | 17780 | 0 |
| 136 | 20240604 | 171500 | 2235312400 | 17780 | 17780 | 17780 | 17780 | 0 |
| 137 | 20240604 | 171400 | 2235312400 | 17780 | 17780 | 17780 | 17780 | 0 |
| 138 | 20240604 | 171300 | 2235312400 | 17780 | 17780 | 17780 | 17780 | 0 |
| 139 | 20240604 | 171200 | 2235312400 | 17780 | 17780 | 17780 | 17780 | 0 |
| 140 | 20240604 | 171100 | 2235312400 | 17780 | 17780 | 17780 | 17780 | 0 |
| 141 | 20240604 | 171000 | 2235312400 | 17780 | 17780 | 17780 | 17780 | 0 |
| 142 | 20240604 | 170900 | 2235312400 | 17780 | 17780 | 17780 | 17780 | 0 |
| 143 | 20240604 | 170800 | 2235312400 | 17780 | 17780 | 17780 | 17780 | 0 |
| 144 | 20240604 | 170700 | 2235312400 | 17780 | 17780 | 17780 | 17780 | 0 |
| 145 | 20240604 | 170600 | 2235312400 | 17780 | 17780 | 17780 | 17780 | 0 |
| 146 | 20240604 | 170500 | 2235312400 | 17780 | 17780 | 17780 | 17780 | 0 |
| 147 | 20240604 | 170400 | 2235312400 | 17780 | 17780 | 17780 | 17780 | 0 |
| 148 | 20240604 | 170300 | 2235312400 | 17780 | 17780 | 17780 | 17780 | 0 |
| 149 | 20240604 | 170200 | 2235312400 | 17780 | 17780 | 17780 | 17780 | 0 |
| 150 | 20240604 | 170100 | 2235312400 | 17780 | 17780 | 17780 | 17780 | 0 |
| 151 | 20240604 | 170000 | 2235312400 | 17780 | 17780 | 17780 | 17780 | 0 |
| 152 | 20240604 | 165900 | 2235312400 | 17780 | 17780 | 17780 | 17780 | 1611 |
| 153 | 20240604 | 165800 | 2235312400 | 17780 | 17780 | 17780 | 17780 | 0 |
| 154 | 20240604 | 165700 | 2235312400 | 17780 | 17780 | 17780 | 17780 | 0 |
| 155 | 20240604 | 165600 | 2235312400 | 17780 | 17780 | 17780 | 17780 | 0 |
| 156 | 20240604 | 165500 | 2235312400 | 17780 | 17780 | 17780 | 17780 | 0 |
| 157 | 20240604 | 165400 | 2235312400 | 17780 | 17780 | 17780 | 17780 | 0 |
| 158 | 20240604 | 165300 | 2235312400 | 17780 | 17780 | 17780 | 17780 | 0 |
| 159 | 20240604 | 165200 | 2235312400 | 17780 | 17780 | 17780 | 17780 | 0 |
| 160 | 20240604 | 165100 | 2235312400 | 17780 | 17780 | 17780 | 17780 | 0 |
| 161 | 20240604 | 165000 | 2235312400 | 17780 | 17780 | 17780 | 17780 | 0 |
| 162 | 20240604 | 164900 | 2235312400 | 17780 | 17780 | 17780 | 17780 | 0 |
| 163 | 20240604 | 164800 | 2235312400 | 17780 | 17780 | 17780 | 17780 | 0 |
| 164 | 20240604 | 164700 | 2235312400 | 17780 | 17780 | 17780 | 17780 | 0 |
| 165 | 20240604 | 164600 | 2235312400 | 17780 | 17780 | 17780 | 17780 | 0 |
| 166 | 20240604 | 164500 | 2235312400 | 17780 | 17780 | 17780 | 17780 | 0 |
| 167 | 20240604 | 164400 | 2235312400 | 17780 | 17780 | 17780 | 17780 | 0 |
| 168 | 20240604 | 164300 | 2235312400 | 17780 | 17780 | 17780 | 17780 | 0 |
| 169 | 20240604 | 164200 | 2235312400 | 17780 | 17780 | 17780 | 17780 | 0 |
| 170 | 20240604 | 164100 | 2235312400 | 17780 | 17780 | 17780 | 17780 | 0 |
| 171 | 20240604 | 164000 | 2235312400 | 17780 | 17780 | 17780 | 17780 | 0 |
| 172 | 20240604 | 163900 | 2235312400 | 17780 | 17780 | 17780 | 17780 | 0 |
| 173 | 20240604 | 163800 | 2235312400 | 17780 | 17780 | 17780 | 17780 | 0 |
| 174 | 20240604 | 163700 | 2235312400 | 17780 | 17780 | 17780 | 17780 | 0 |
| 175 | 20240604 | 163600 | 2235312400 | 17780 | 17780 | 17780 | 17780 | 0 |
| 176 | 20240604 | 163500 | 2235312400 | 17780 | 17780 | 17780 | 17780 | 0 |
| 177 | 20240604 | 163400 | 2235312400 | 17780 | 17780 | 17780 | 17780 | 0 |
| 178 | 20240604 | 163300 | 2235312400 | 17780 | 17780 | 17780 | 17780 | 0 |
| 179 | 20240604 | 163200 | 2235312400 | 17780 | 17780 | 17780 | 17780 | 0 |
| 180 | 20240604 | 163100 | 2235312400 | 17780 | 17780 | 17780 | 17780 | 0 |
| 181 | 20240604 | 163000 | 2235312400 | 17780 | 17780 | 17780 | 17780 | 0 |
| 182 | 20240604 | 162900 | 2235312400 | 17780 | 17780 | 17780 | 17780 | 1611 |
| 183 | 20240604 | 162800 | 2235312400 | 17780 | 17780 | 17780 | 17780 | 0 |
| 184 | 20240604 | 162700 | 2235312400 | 17780 | 17780 | 17780 | 17780 | 0 |
| 185 | 20240604 | 162600 | 2235312400 | 17780 | 17780 | 17780 | 17780 | 0 |
| 186 | 20240604 | 162500 | 2235312400 | 17780 | 17780 | 17780 | 17780 | 0 |
| 187 | 20240604 | 162400 | 2235312400 | 17780 | 17780 | 17780 | 17780 | 0 |
| 188 | 20240604 | 162300 | 2235312400 | 17780 | 17780 | 17780 | 17780 | 0 |
| 189 | 20240604 | 162200 | 2235312400 | 17780 | 17780 | 17780 | 17780 | 0 |
| 190 | 20240604 | 162100 | 2235312400 | 17780 | 17780 | 17780 | 17780 | 0 |
| 191 | 20240604 | 162000 | 2235312400 | 17780 | 17780 | 17780 | 17780 | 0 |
| 192 | 20240604 | 161900 | 2235312400 | 17780 | 17780 | 17780 | 17780 | 0 |
| 193 | 20240604 | 161800 | 2235312400 | 17780 | 17780 | 17780 | 17780 | 0 |
| 194 | 20240604 | 161700 | 2235312400 | 17780 | 17780 | 17780 | 17780 | 0 |
| 195 | 20240604 | 161600 | 2235312400 | 17780 | 17780 | 17780 | 17780 | 0 |
| 196 | 20240604 | 161500 | 2235312400 | 17780 | 17780 | 17780 | 17780 | 0 |
| 197 | 20240604 | 161400 | 2235312400 | 17780 | 17780 | 17780 | 17780 | 0 |
| 198 | 20240604 | 161300 | 2235312400 | 17780 | 17780 | 17780 | 17780 | 0 |
| 199 | 20240604 | 161200 | 2235312400 | 17780 | 17780 | 17780 | 17780 | 0 |
| 200 | 20240604 | 161100 | 2235312400 | 17780 | 17780 | 17780 | 17780 | 0 |
| 201 | 20240604 | 161000 | 2235312400 | 17780 | 17780 | 17780 | 17780 | 0 |
| 202 | 20240604 | 160900 | 2235312400 | 17780 | 17780 | 17780 | 17780 | 0 |
| 203 | 20240604 | 160800 | 2235312400 | 17780 | 17780 | 17780 | 17780 | 0 |
| 204 | 20240604 | 160700 | 2235312400 | 17780 | 17780 | 17780 | 17780 | 0 |
| 205 | 20240604 | 160600 | 2235312400 | 17780 | 17780 | 17780 | 17780 | 0 |
| 206 | 20240604 | 160500 | 2235312400 | 17780 | 17780 | 17780 | 17780 | 0 |
| 207 | 20240604 | 160400 | 2235312400 | 17780 | 17780 | 17780 | 17780 | 0 |
| 208 | 20240604 | 160300 | 2235312400 | 17780 | 17780 | 17780 | 17780 | 0 |
| 209 | 20240604 | 160200 | 2235312400 | 17780 | 17780 | 17780 | 17780 | 0 |
| 210 | 20240604 | 160100 | 2235312400 | 17780 | 17780 | 17780 | 17780 | 0 |
| 211 | 20240604 | 160000 | 2235312400 | 17780 | 17780 | 17780 | 17780 | 0 |
| 212 | 20240604 | 155900 | 2235312400 | 17780 | 17780 | 17780 | 17780 | 1611 |
| 213 | 20240604 | 155800 | 2235312400 | 17780 | 17780 | 17780 | 17780 | 0 |
| 214 | 20240604 | 155700 | 2235312400 | 17780 | 17780 | 17780 | 17780 | 0 |
| 215 | 20240604 | 155600 | 2235312400 | 17780 | 17780 | 17780 | 17780 | 0 |
| 216 | 20240604 | 155500 | 2235312400 | 17780 | 17780 | 17780 | 17780 | 0 |
| 217 | 20240604 | 155400 | 2235312400 | 17780 | 17780 | 17780 | 17780 | 0 |
| 218 | 20240604 | 155300 | 2235312400 | 17780 | 17780 | 17780 | 17780 | 0 |
| 219 | 20240604 | 155200 | 2235312400 | 17780 | 17780 | 17780 | 17780 | 0 |
| 220 | 20240604 | 155100 | 2235312400 | 17780 | 17780 | 17780 | 17780 | 0 |
| 221 | 20240604 | 155000 | 2235312400 | 17780 | 17780 | 17780 | 17780 | 0 |
| 222 | 20240604 | 154900 | 2235312400 | 17780 | 17780 | 17780 | 17780 | 0 |
| 223 | 20240604 | 154800 | 2235312400 | 17780 | 17780 | 17780 | 17780 | 0 |
| 224 | 20240604 | 154700 | 2235312400 | 17780 | 17780 | 17780 | 17780 | 0 |
| 225 | 20240604 | 154600 | 2235312400 | 17780 | 17780 | 17780 | 17780 | 0 |
| 226 | 20240604 | 154500 | 2235312400 | 17780 | 17780 | 17780 | 17780 | 0 |
| 227 | 20240604 | 154400 | 2235312400 | 17780 | 17780 | 17780 | 17780 | 0 |
| 228 | 20240604 | 154300 | 2235312400 | 17780 | 17780 | 17780 | 17780 | 0 |
| 229 | 20240604 | 154200 | 2235312400 | 17780 | 17780 | 17780 | 17780 | 0 |
| 230 | 20240604 | 154100 | 2235312400 | 17780 | 17780 | 17780 | 17780 | 0 |
| 231 | 20240604 | 154000 | 2235312400 | 17780 | 17780 | 17780 | 17780 | 0 |
| 232 | 20240604 | 153900 | 2235312400 | 17780 | 17780 | 17780 | 17780 | 0 |
| 233 | 20240604 | 153800 | 2235312400 | 17780 | 17780 | 17780 | 17780 | 0 |
| 234 | 20240604 | 153700 | 2235312400 | 17780 | 17780 | 17780 | 17780 | 0 |
| 235 | 20240604 | 153600 | 2235312400 | 17780 | 17780 | 17780 | 17780 | 0 |
| 236 | 20240604 | 153500 | 2235312400 | 17780 | 17780 | 17780 | 17780 | 0 |
| 237 | 20240604 | 153400 | 2235312400 | 17780 | 17780 | 17780 | 17780 | 0 |
| 238 | 20240604 | 153300 | 2235312400 | 17780 | 17780 | 17780 | 17780 | 0 |
| 239 | 20240604 | 153200 | 2235312400 | 17780 | 17780 | 17780 | 17780 | 0 |
| 240 | 20240604 | 153100 | 2235312400 | 17780 | 17780 | 17780 | 17780 | 0 |
| 241 | 20240604 | 153000 | 2235312400 | 17780 | 17780 | 17780 | 17780 | 1611 |
| 242 | 20240604 | 152900 | 2206668820 | 17760 | 17760 | 17760 | 17760 | 0 |
| 243 | 20240604 | 152800 | 2206668820 | 17760 | 17760 | 17760 | 17760 | 0 |
| 244 | 20240604 | 152700 | 2206668820 | 17760 | 17760 | 17760 | 17760 | 0 |
| 245 | 20240604 | 152600 | 2206668820 | 17760 | 17760 | 17760 | 17760 | 0 |
| 246 | 20240604 | 152500 | 2206668820 | 17760 | 17760 | 17760 | 17760 | 0 |
| 247 | 20240604 | 152400 | 2206668820 | 17760 | 17760 | 17760 | 17760 | 0 |
| 248 | 20240604 | 152300 | 2206668820 | 17760 | 17760 | 17760 | 17760 | 0 |
| 249 | 20240604 | 152200 | 2206668820 | 17760 | 17760 | 17760 | 17760 | 0 |
| 250 | 20240604 | 152100 | 2206668820 | 17760 | 17760 | 17760 | 17760 | 0 |
| 251 | 20240604 | 152000 | 2206668820 | 17760 | 17760 | 17760 | 17760 | 0 |
| 252 | 20240604 | 151900 | 2206668820 | 17760 | 17740 | 17760 | 17730 | 389 |
| 253 | 20240604 | 151800 | 2199764130 | 17740 | 17740 | 17740 | 17740 | 2 |
| 254 | 20240604 | 151700 | 2199728650 | 17730 | 17730 | 17730 | 17730 | 75 |
| 255 | 20240604 | 151600 | 2198398900 | 17730 | 17730 | 17730 | 17730 | 215 |
| 256 | 20240604 | 151500 | 2194586950 | 17730 | 17730 | 17740 | 17730 | 577 |
| 257 | 20240604 | 151400 | 2184356730 | 17770 | 17770 | 17770 | 17770 | 1 |
| 258 | 20240604 | 151300 | 2184338960 | 17770 | 17770 | 17770 | 17770 | 1 |
| 259 | 20240604 | 151200 | 2184321190 | 17770 | 17760 | 17770 | 17760 | 255 |
| 260 | 20240604 | 151100 | 2179790840 | 17760 | 17750 | 17760 | 17750 | 602 |
| 261 | 20240604 | 151000 | 2169101020 | 17760 | 17700 | 17760 | 17700 | 5 |
| 262 | 20240604 | 150900 | 2169012340 | 17700 | 17750 | 17760 | 17700 | 203 |
| 263 | 20240604 | 150800 | 2165419080 | 17700 | 17700 | 17700 | 17700 | 110 |
| 264 | 20240604 | 150700 | 2163472080 | 17700 | 17700 | 17700 | 17700 | 10 |
| 265 | 20240604 | 150600 | 2163295080 | 17700 | 17700 | 17700 | 17700 | 0 |
| 266 | 20240604 | 150500 | 2163295080 | 17700 | 17700 | 17700 | 17700 | 1 |
| 267 | 20240604 | 150400 | 2163277380 | 17700 | 17760 | 17760 | 17700 | 142 |
| 268 | 20240604 | 150300 | 2160763920 | 17730 | 17720 | 17730 | 17720 | 60 |
| 269 | 20240604 | 150200 | 2159700420 | 17720 | 17720 | 17720 | 17720 | 48 |
| 270 | 20240604 | 150100 | 2158849860 | 17720 | 17720 | 17720 | 17720 | 12 |
| 271 | 20240604 | 150000 | 2158637220 | 17760 | 17760 | 17760 | 17760 | 4 |
| 272 | 20240604 | 145900 | 2158566180 | 17760 | 17760 | 17760 | 17760 | 20 |
| 273 | 20240604 | 145800 | 2158210980 | 17720 | 17760 | 17760 | 17720 | 3 |
| 274 | 20240604 | 145700 | 2158157780 | 17720 | 17720 | 17720 | 17720 | 2 |
| 275 | 20240604 | 145600 | 2158122340 | 17720 | 17760 | 17760 | 17720 | 208 |
| 276 | 20240604 | 145500 | 2154436140 | 17710 | 17720 | 17720 | 17710 | 87 |
| 277 | 20240604 | 145400 | 2152894670 | 17770 | 17740 | 17770 | 17740 | 343 |
| 278 | 20240604 | 145300 | 2146809820 | 17740 | 17740 | 17740 | 17740 | 2 |
| 279 | 20240604 | 145200 | 2146774340 | 17740 | 17740 | 17740 | 17740 | 1 |
| 280 | 20240604 | 145100 | 2146756600 | 17740 | 17740 | 17740 | 17740 | 600 |
| 281 | 20240604 | 145000 | 2136112600 | 17740 | 17740 | 17740 | 17740 | 1 |
| 282 | 20240604 | 144900 | 2136094860 | 17740 | 17740 | 17740 | 17740 | 0 |
| 283 | 20240604 | 144800 | 2136094860 | 17740 | 17690 | 17740 | 17690 | 12 |
| 284 | 20240604 | 144700 | 2135882480 | 17700 | 17740 | 17740 | 17700 | 55 |
| 285 | 20240604 | 144600 | 2134908900 | 17740 | 17740 | 17740 | 17740 | 8 |
| 286 | 20240604 | 144500 | 2134766980 | 17740 | 17740 | 17740 | 17740 | 2 |
| 287 | 20240604 | 144400 | 2134731500 | 17690 | 17690 | 17690 | 17690 | 327 |
| 288 | 20240604 | 144300 | 2128946870 | 17690 | 17690 | 17690 | 17690 | 5 |
| 289 | 20240604 | 144200 | 2128858420 | 17660 | 17660 | 17660 | 17660 | 0 |
| 290 | 20240604 | 144100 | 2128858420 | 17660 | 17740 | 17740 | 17660 | 2909 |
| 291 | 20240604 | 144000 | 2077396770 | 17740 | 17740 | 17740 | 17740 | 7 |
| 292 | 20240604 | 143900 | 2077272590 | 17740 | 17720 | 17740 | 17710 | 146 |
| 293 | 20240604 | 143800 | 2074686370 | 17710 | 17710 | 17710 | 17710 | 11 |
| 294 | 20240604 | 143700 | 2074491560 | 17740 | 17720 | 17740 | 17710 | 15 |
| 295 | 20240604 | 143600 | 2074225810 | 17740 | 17740 | 17740 | 17740 | 2 |
| 296 | 20240604 | 143500 | 2074190330 | 17730 | 17730 | 17730 | 17730 | 387 |
| 297 | 20240604 | 143400 | 2067328820 | 17730 | 17730 | 17730 | 17730 | 2 |
| 298 | 20240604 | 143300 | 2067293360 | 17730 | 17720 | 17730 | 17720 | 4 |
| 299 | 20240604 | 143200 | 2067222450 | 17710 | 17730 | 17730 | 17710 | 202 |
| 300 | 20240604 | 143100 | 2063644990 | 17730 | 17710 | 17730 | 17710 | 21 |
| 301 | 20240604 | 143000 | 2063272860 | 17740 | 17720 | 17740 | 17710 | 553 |
| 302 | 20240604 | 142900 | 2053478970 | 17750 | 17750 | 17750 | 17750 | 0 |
| 303 | 20240604 | 142800 | 2053478970 | 17750 | 17750 | 17750 | 17750 | 2 |
| 304 | 20240604 | 142700 | 2053443470 | 17750 | 17750 | 17750 | 17750 | 0 |
| 305 | 20240604 | 142600 | 2053443470 | 17750 | 17740 | 17750 | 17740 | 52 |
| 306 | 20240604 | 142500 | 2052520630 | 17750 | 17710 | 17750 | 17710 | 6 |
| 307 | 20240604 | 142400 | 2052414290 | 17750 | 17750 | 17750 | 17750 | 2 |
| 308 | 20240604 | 142300 | 2052378790 | 17710 | 17750 | 17750 | 17710 | 452 |
| 309 | 20240604 | 142200 | 2044370340 | 17720 | 17740 | 17740 | 17720 | 725 |
| 310 | 20240604 | 142100 | 2031512470 | 17740 | 17750 | 17750 | 17740 | 56 |
| 311 | 20240604 | 142000 | 2030518940 | 17750 | 17750 | 17750 | 17750 | 207 |
| 312 | 20240604 | 141900 | 2026844690 | 17750 | 17780 | 17790 | 17750 | 556 |
| 313 | 20240604 | 141800 | 2016975380 | 17790 | 17790 | 17790 | 17790 | 0 |
| 314 | 20240604 | 141700 | 2016975380 | 17790 | 17760 | 17800 | 17760 | 10 |
| 315 | 20240604 | 141600 | 2016797600 | 17760 | 17760 | 17760 | 17760 | 6 |
| 316 | 20240604 | 141500 | 2016691040 | 17810 | 17760 | 17810 | 17750 | 92 |
| 317 | 20240604 | 141400 | 2015057560 | 17760 | 17760 | 17760 | 17760 | 0 |
| 318 | 20240604 | 141300 | 2015057560 | 17760 | 17810 | 17810 | 17760 | 31 |
| 319 | 20240604 | 141200 | 2014505500 | 17820 | 17770 | 17820 | 17770 | 747 |
| 320 | 20240604 | 141100 | 2001194160 | 17820 | 17770 | 17820 | 17770 | 40 |
| 321 | 20240604 | 141000 | 2000481760 | 17820 | 17820 | 17820 | 17820 | 2 |
| 322 | 20240604 | 140900 | 2000446120 | 17820 | 17760 | 17820 | 17760 | 239 |
| 323 | 20240604 | 140800 | 1996191950 | 17760 | 17750 | 17760 | 17750 | 159 |
| 324 | 20240604 | 140700 | 1993369680 | 17750 | 17750 | 17750 | 17750 | 1 |
| 325 | 20240604 | 140600 | 1993351930 | 17750 | 17760 | 17760 | 17750 | 12 |
| 326 | 20240604 | 140500 | 1993138910 | 17760 | 17760 | 17760 | 17760 | 0 |
| 327 | 20240604 | 140400 | 1993138910 | 17760 | 17750 | 17760 | 17750 | 289 |
| 328 | 20240604 | 140300 | 1988008310 | 17770 | 17780 | 17780 | 17770 | 65 |
| 329 | 20240604 | 140200 | 1986853060 | 17810 | 17770 | 17810 | 17760 | 357 |
| 330 | 20240604 | 140100 | 1980496160 | 17810 | 17810 | 17810 | 17810 | 0 |
| 331 | 20240604 | 140000 | 1980496160 | 17810 | 17810 | 17810 | 17810 | 0 |
| 332 | 20240604 | 135900 | 1980496160 | 17810 | 17810 | 17810 | 17810 | 0 |
| 333 | 20240604 | 135800 | 1980496160 | 17810 | 17810 | 17810 | 17810 | 0 |
| 334 | 20240604 | 135700 | 1980496160 | 17810 | 17770 | 17810 | 17770 | 21 |
| 335 | 20240604 | 135600 | 1980122510 | 17740 | 17740 | 17740 | 17740 | 0 |
| 336 | 20240604 | 135500 | 1980122510 | 17740 | 17740 | 17740 | 17740 | 0 |
| 337 | 20240604 | 135400 | 1980122510 | 17740 | 17740 | 17740 | 17740 | 362 |
| 338 | 20240604 | 135300 | 1973700630 | 17750 | 17760 | 17760 | 17750 | 25 |
| 339 | 20240604 | 135200 | 1973256640 | 17750 | 17750 | 17750 | 17750 | 29 |
| 340 | 20240604 | 135100 | 1972741890 | 17760 | 17760 | 17760 | 17760 | 1 |
| 341 | 20240604 | 135000 | 1972724130 | 17760 | 17760 | 17760 | 17760 | 50 |
| 342 | 20240604 | 134900 | 1971836130 | 17780 | 17780 | 17780 | 17780 | 0 |
| 343 | 20240604 | 134800 | 1971836130 | 17780 | 17780 | 17780 | 17780 | 8 |
| 344 | 20240604 | 134700 | 1971693890 | 17780 | 17800 | 17800 | 17780 | 25 |
| 345 | 20240604 | 134600 | 1971249280 | 17780 | 17780 | 17780 | 17780 | 4 |
| 346 | 20240604 | 134500 | 1971178160 | 17780 | 17770 | 17780 | 17770 | 16 |
| 347 | 20240604 | 134400 | 1970893780 | 17770 | 17750 | 17770 | 17750 | 95 |
| 348 | 20240604 | 134300 | 1969207490 | 17750 | 17770 | 17770 | 17750 | 209 |
| 349 | 20240604 | 134200 | 1965494660 | 17760 | 17780 | 17780 | 17760 | 437 |
| 350 | 20240604 | 134100 | 1957732320 | 17780 | 17760 | 17780 | 17760 | 132 |
| 351 | 20240604 | 134000 | 1955386840 | 17770 | 17770 | 17770 | 17770 | 7 |
| 352 | 20240604 | 133900 | 1955262450 | 17770 | 17770 | 17770 | 17760 | 21 |
| 353 | 20240604 | 133800 | 1954889380 | 17780 | 17780 | 17780 | 17780 | 0 |
| 354 | 20240604 | 133700 | 1954889380 | 17780 | 17780 | 17780 | 17780 | 0 |
| 355 | 20240604 | 133600 | 1954889380 | 17780 | 17780 | 17780 | 17780 | 0 |
| 356 | 20240604 | 133500 | 1954889380 | 17780 | 17780 | 17780 | 17780 | 6 |
| 357 | 20240604 | 133400 | 1954782700 | 17780 | 17770 | 17780 | 17750 | 828 |
| 358 | 20240604 | 133300 | 1940076160 | 17770 | 17780 | 17780 | 17770 | 143 |
| 359 | 20240604 | 133200 | 1937534740 | 17820 | 17820 | 17820 | 17820 | 0 |
| 360 | 20240604 | 133100 | 1937534740 | 17820 | 17820 | 17820 | 17820 | 0 |
| 361 | 20240604 | 133000 | 1937534740 | 17820 | 17820 | 17820 | 17820 | 1 |
| 362 | 20240604 | 132900 | 1937516920 | 17880 | 17880 | 17880 | 17880 | 0 |
| 363 | 20240604 | 132800 | 1937516920 | 17880 | 17870 | 17880 | 17870 | 111 |
| 364 | 20240604 | 132700 | 1935533100 | 17880 | 17880 | 17880 | 17880 | 2 |
| 365 | 20240604 | 132600 | 1935497340 | 17770 | 17770 | 17770 | 17760 | 20 |
| 366 | 20240604 | 132500 | 1935141950 | 17780 | 17780 | 17880 | 17780 | 7 |
| 367 | 20240604 | 132400 | 1935017390 | 17880 | 17880 | 17880 | 17790 | 103 |
| 368 | 20240604 | 132300 | 1933184750 | 17800 | 17830 | 17890 | 17800 | 584 |
| 369 | 20240604 | 132200 | 1922778330 | 17910 | 17830 | 17910 | 17820 | 633 |
| 370 | 20240604 | 132100 | 1911495720 | 17920 | 17840 | 17930 | 17840 | 489 |
| 371 | 20240604 | 132000 | 1902765080 | 17850 | 17940 | 17980 | 17850 | 352 |
| 372 | 20240604 | 131900 | 1896453250 | 17990 | 17820 | 17990 | 17820 | 4825 |
| 373 | 20240604 | 131800 | 1810022670 | 17820 | 17770 | 17820 | 17770 | 3 |
| 374 | 20240604 | 131700 | 1809969260 | 17810 | 17810 | 17810 | 17810 | 0 |
| 375 | 20240604 | 131600 | 1809969260 | 17810 | 17820 | 17820 | 17810 | 681 |
| 376 | 20240604 | 131500 | 1797837470 | 17810 | 17810 | 17810 | 17810 | 120 |
| 377 | 20240604 | 131400 | 1795700270 | 17820 | 17760 | 17820 | 17760 | 1173 |
| 378 | 20240604 | 131300 | 1774821670 | 17760 | 17760 | 17760 | 17760 | 170 |
| 379 | 20240604 | 131200 | 1771802470 | 17730 | 17760 | 17760 | 17730 | 110 |
| 380 | 20240604 | 131100 | 1769851870 | 17760 | 17730 | 17760 | 17730 | 16 |
| 381 | 20240604 | 131000 | 1769567980 | 17730 | 17740 | 17740 | 17730 | 347 |
| 382 | 20240604 | 130900 | 1763415520 | 17770 | 17760 | 17770 | 17760 | 2 |
| 383 | 20240604 | 130800 | 1763379990 | 17740 | 17740 | 17750 | 17740 | 22 |
| 384 | 20240604 | 130700 | 1762989690 | 17760 | 17760 | 17760 | 17760 | 26 |
| 385 | 20240604 | 130600 | 1762527930 | 17760 | 17760 | 17760 | 17760 | 0 |
| 386 | 20240604 | 130500 | 1762527930 | 17760 | 17760 | 17760 | 17760 | 224 |
| 387 | 20240604 | 130400 | 1758549690 | 17760 | 17730 | 17760 | 17730 | 17 |
| 388 | 20240604 | 130300 | 1758248070 | 17760 | 17760 | 17760 | 17760 | 2 |
| 389 | 20240604 | 130200 | 1758212550 | 17760 | 17760 | 17760 | 17760 | 0 |
| 390 | 20240604 | 130100 | 1758212550 | 17760 | 17760 | 17760 | 17760 | 0 |
| 391 | 20240604 | 130000 | 1758212550 | 17760 | 17760 | 17760 | 17760 | 0 |
| 392 | 20240604 | 125900 | 1758212550 | 17760 | 17760 | 17760 | 17760 | 0 |
| 393 | 20240604 | 125800 | 1758212550 | 17760 | 17760 | 17760 | 17760 | 0 |
| 394 | 20240604 | 125700 | 1758212550 | 17760 | 17760 | 17760 | 17760 | 0 |
| 395 | 20240604 | 125600 | 1758212550 | 17760 | 17760 | 17760 | 17760 | 8 |
| 396 | 20240604 | 125500 | 1758070470 | 17710 | 17710 | 17710 | 17710 | 1 |
| 397 | 20240604 | 125400 | 1758052760 | 17760 | 17760 | 17760 | 17760 | 0 |
| 398 | 20240604 | 125300 | 1758052760 | 17760 | 17710 | 17760 | 17700 | 161 |
| 399 | 20240604 | 125200 | 1755201040 | 17710 | 17710 | 17710 | 17710 | 0 |
| 400 | 20240604 | 125100 | 1755201040 | 17710 | 17720 | 17720 | 17710 | 12 |
| 401 | 20240604 | 125000 | 1754988500 | 17720 | 17720 | 17720 | 17720 | 0 |
| 402 | 20240604 | 124900 | 1754988500 | 17720 | 17720 | 17720 | 17720 | 0 |
| 403 | 20240604 | 124800 | 1754988500 | 17720 | 17720 | 17720 | 17720 | 25 |
| 404 | 20240604 | 124700 | 1754545500 | 17720 | 17720 | 17720 | 17720 | 0 |
| 405 | 20240604 | 124600 | 1754545500 | 17720 | 17730 | 17770 | 17710 | 166 |
| 406 | 20240604 | 124500 | 1751601960 | 17730 | 17770 | 17770 | 17730 | 29 |
| 407 | 20240604 | 124400 | 1751086830 | 17730 | 17730 | 17730 | 17730 | 0 |
| 408 | 20240604 | 124300 | 1751086830 | 17730 | 17730 | 17730 | 17730 | 0 |
| 409 | 20240604 | 124200 | 1751086830 | 17730 | 17730 | 17730 | 17730 | 0 |
| 410 | 20240604 | 124100 | 1751086830 | 17730 | 17730 | 17730 | 17730 | 0 |
| 411 | 20240604 | 124000 | 1751086830 | 17730 | 17730 | 17730 | 17730 | 0 |
| 412 | 20240604 | 123900 | 1751086830 | 17730 | 17730 | 17730 | 17730 | 56 |
| 413 | 20240604 | 123800 | 1750093950 | 17740 | 17740 | 17740 | 17740 | 61 |
| 414 | 20240604 | 123700 | 1749011810 | 17750 | 17770 | 17770 | 17750 | 306 |
| 415 | 20240604 | 123600 | 1743580210 | 17820 | 17820 | 17820 | 17820 | 0 |
| 416 | 20240604 | 123500 | 1743580210 | 17820 | 17820 | 17820 | 17820 | 2 |
| 417 | 20240604 | 123400 | 1743544570 | 17770 | 17770 | 17770 | 17770 | 1 |
| 418 | 20240604 | 123300 | 1743526800 | 17820 | 17820 | 17820 | 17820 | 14 |
| 419 | 20240604 | 123200 | 1743277320 | 17770 | 17770 | 17770 | 17770 | 0 |
| 420 | 20240604 | 123100 | 1743277320 | 17770 | 17790 | 17820 | 17770 | 101 |
| 421 | 20240604 | 123000 | 1741480520 | 17790 | 17740 | 17790 | 17740 | 3 |
| 422 | 20240604 | 122900 | 1741427200 | 17820 | 17790 | 17820 | 17790 | 388 |
| 423 | 20240604 | 122800 | 1734522910 | 17760 | 17760 | 17760 | 17760 | 0 |
| 424 | 20240604 | 122700 | 1734522910 | 17760 | 17760 | 17760 | 17760 | 1 |
| 425 | 20240604 | 122600 | 1734505150 | 17780 | 17780 | 17780 | 17780 | 200 |
| 426 | 20240604 | 122500 | 1730949150 | 17780 | 17780 | 17780 | 17780 | 301 |
| 427 | 20240604 | 122400 | 1725597370 | 17780 | 17760 | 17780 | 17760 | 210 |
| 428 | 20240604 | 122300 | 1721865790 | 17760 | 17700 | 17760 | 17680 | 322 |
| 429 | 20240604 | 122200 | 1716163470 | 17700 | 17710 | 17710 | 17700 | 214 |
| 430 | 20240604 | 122100 | 1712374100 | 17730 | 17730 | 17730 | 17730 | 1 |
| 431 | 20240604 | 122000 | 1712356370 | 17710 | 17730 | 17730 | 17710 | 604 |
| 432 | 20240604 | 121900 | 1701649530 | 17730 | 17730 | 17730 | 17730 | 0 |
| 433 | 20240604 | 121800 | 1701649530 | 17730 | 17730 | 17730 | 17730 | 0 |
| 434 | 20240604 | 121700 | 1701649530 | 17730 | 17730 | 17730 | 17730 | 1 |
| 435 | 20240604 | 121600 | 1701631800 | 17730 | 17730 | 17730 | 17730 | 49 |
| 436 | 20240604 | 121500 | 1700763030 | 17730 | 17730 | 17730 | 17730 | 30 |
| 437 | 20240604 | 121400 | 1700231130 | 17730 | 17730 | 17730 | 17730 | 0 |
| 438 | 20240604 | 121300 | 1700231130 | 17730 | 17730 | 17730 | 17730 | 0 |
| 439 | 20240604 | 121200 | 1700231130 | 17730 | 17750 | 17750 | 17730 | 4 |
| 440 | 20240604 | 121100 | 1700160190 | 17730 | 17730 | 17730 | 17730 | 4 |
| 441 | 20240604 | 121000 | 1700089270 | 17690 | 17690 | 17690 | 17690 | 0 |
| 442 | 20240604 | 120900 | 1700089270 | 17690 | 17690 | 17690 | 17690 | 32 |
| 443 | 20240604 | 120800 | 1699523190 | 17770 | 17770 | 17770 | 17770 | 0 |
| 444 | 20240604 | 120700 | 1699523190 | 17770 | 17770 | 17770 | 17770 | 2 |
| 445 | 20240604 | 120600 | 1699487650 | 17770 | 17700 | 17770 | 17700 | 875 |
| 446 | 20240604 | 120500 | 1683988220 | 17700 | 17650 | 17700 | 17640 | 579 |
| 447 | 20240604 | 120400 | 1673747600 | 17650 | 17660 | 17660 | 17650 | 309 |
| 448 | 20240604 | 120300 | 1668293680 | 17650 | 17650 | 17650 | 17650 | 446 |
| 449 | 20240604 | 120200 | 1660421780 | 17640 | 17640 | 17640 | 17640 | 0 |
| 450 | 20240604 | 120100 | 1660421780 | 17640 | 17640 | 17640 | 17640 | 0 |
| 451 | 20240604 | 120000 | 1660421780 | 17640 | 17640 | 17640 | 17640 | 80 |
| 452 | 20240604 | 115900 | 1659010580 | 17670 | 17670 | 17670 | 17670 | 10 |
| 453 | 20240604 | 115800 | 1658833880 | 17670 | 17670 | 17670 | 17670 | 147 |
| 454 | 20240604 | 115700 | 1656236390 | 17690 | 17690 | 17690 | 17690 | 67 |
| 455 | 20240604 | 115600 | 1655051160 | 17690 | 17690 | 17690 | 17690 | 800 |
| 456 | 20240604 | 115500 | 1640899160 | 17690 | 17690 | 17690 | 17690 | 254 |
| 457 | 20240604 | 115400 | 1636405900 | 17690 | 17690 | 17690 | 17690 | 6 |
| 458 | 20240604 | 115300 | 1636299760 | 17690 | 17690 | 17690 | 17690 | 1 |
| 459 | 20240604 | 115200 | 1636282070 | 17690 | 17640 | 17690 | 17630 | 482 |
| 460 | 20240604 | 115100 | 1627767880 | 17650 | 17640 | 17650 | 17640 | 92 |
| 461 | 20240604 | 115000 | 1626144660 | 17640 | 17650 | 17650 | 17640 | 2 |
| 462 | 20240604 | 114900 | 1626109370 | 17640 | 17640 | 17640 | 17640 | 0 |
| 463 | 20240604 | 114800 | 1626109370 | 17640 | 17650 | 17650 | 17640 | 163 |
| 464 | 20240604 | 114700 | 1623233150 | 17660 | 17690 | 17690 | 17660 | 272 |
| 465 | 20240604 | 114600 | 1618429060 | 17700 | 17670 | 17700 | 17670 | 27 |
| 466 | 20240604 | 114500 | 1617951280 | 17670 | 17680 | 17680 | 17660 | 3 |
| 467 | 20240604 | 114400 | 1617898270 | 17680 | 17720 | 17720 | 17670 | 1916 |
| 468 | 20240604 | 114300 | 1583992170 | 17710 | 17720 | 17720 | 17710 | 211 |
| 469 | 20240604 | 114200 | 1580254330 | 17720 | 17720 | 17720 | 17720 | 0 |
| 470 | 20240604 | 114100 | 1580254330 | 17720 | 17720 | 17720 | 17720 | 0 |
| 471 | 20240604 | 114000 | 1580254330 | 17720 | 17730 | 17730 | 17720 | 240 |
| 472 | 20240604 | 113900 | 1576001240 | 17750 | 17750 | 17750 | 17750 | 112 |
| 473 | 20240604 | 113800 | 1574013240 | 17730 | 17730 | 17730 | 17730 | 51 |
| 474 | 20240604 | 113700 | 1573109010 | 17720 | 17720 | 17720 | 17720 | 0 |
| 475 | 20240604 | 113600 | 1573109010 | 17720 | 17720 | 17720 | 17720 | 0 |
| 476 | 20240604 | 113500 | 1573109010 | 17720 | 17720 | 17720 | 17720 | 22 |
| 477 | 20240604 | 113400 | 1572719170 | 17750 | 17750 | 17750 | 17750 | 1 |
| 478 | 20240604 | 113300 | 1572701420 | 17720 | 17720 | 17720 | 17720 | 100 |
| 479 | 20240604 | 113200 | 1570929420 | 17720 | 17720 | 17720 | 17720 | 0 |
| 480 | 20240604 | 113100 | 1570929420 | 17720 | 17720 | 17720 | 17720 | 0 |
| 481 | 20240604 | 113000 | 1570929420 | 17720 | 17720 | 17720 | 17720 | 0 |
| 482 | 20240604 | 112900 | 1570929420 | 17720 | 17720 | 17720 | 17720 | 1 |
| 483 | 20240604 | 112800 | 1570911700 | 17710 | 17710 | 17710 | 17710 | 175 |
| 484 | 20240604 | 112700 | 1567812450 | 17700 | 17700 | 17700 | 17700 | 0 |
| 485 | 20240604 | 112600 | 1567812450 | 17700 | 17700 | 17700 | 17700 | 0 |
| 486 | 20240604 | 112500 | 1567812450 | 17700 | 17700 | 17700 | 17700 | 40 |
| 487 | 20240604 | 112400 | 1567104450 | 17700 | 17700 | 17700 | 17700 | 236 |
| 488 | 20240604 | 112300 | 1562927250 | 17710 | 17710 | 17710 | 17710 | 96 |
| 489 | 20240604 | 112200 | 1561227090 | 17700 | 17700 | 17700 | 17700 | 11 |
| 490 | 20240604 | 112100 | 1561032390 | 17700 | 17700 | 17700 | 17700 | 204 |
| 491 | 20240604 | 112000 | 1557421590 | 17710 | 17710 | 17710 | 17710 | 0 |
| 492 | 20240604 | 111900 | 1557421590 | 17710 | 17710 | 17710 | 17710 | 283 |
| 493 | 20240604 | 111800 | 1552409660 | 17700 | 17700 | 17700 | 17700 | 0 |
| 494 | 20240604 | 111700 | 1552409660 | 17700 | 17700 | 17700 | 17700 | 0 |
| 495 | 20240604 | 111600 | 1552409660 | 17700 | 17720 | 17720 | 17700 | 786 |
| 496 | 20240604 | 111500 | 1538489940 | 17760 | 17760 | 17760 | 17760 | 0 |
| 497 | 20240604 | 111400 | 1538489940 | 17760 | 17760 | 17760 | 17760 | 1 |
| 498 | 20240604 | 111300 | 1538472180 | 17780 | 17780 | 17780 | 17760 | 7 |
| 499 | 20240604 | 111200 | 1538347740 | 17760 | 17720 | 17780 | 17720 | 76 |
| 500 | 20240604 | 111100 | 1536999080 | 17770 | 17790 | 17790 | 17770 | 54 |
| 501 | 20240604 | 111000 | 1536038500 | 17790 | 17760 | 17790 | 17760 | 11 |
| 502 | 20240604 | 110900 | 1535842930 | 17790 | 17790 | 17790 | 17790 | 71 |
| 503 | 20240604 | 110800 | 1534579840 | 17800 | 17800 | 17800 | 17800 | 0 |
| 504 | 20240604 | 110700 | 1534579840 | 17800 | 17800 | 17800 | 17760 | 71 |
| 505 | 20240604 | 110600 | 1533316160 | 17700 | 17800 | 17800 | 17700 | 305 |
| 506 | 20240604 | 110500 | 1527915520 | 17760 | 17780 | 17800 | 17760 | 51 |
| 507 | 20240604 | 110400 | 1527008260 | 17760 | 17760 | 17760 | 17760 | 0 |
| 508 | 20240604 | 110300 | 1527008260 | 17760 | 17760 | 17760 | 17760 | 170 |
| 509 | 20240604 | 110200 | 1523989060 | 17760 | 17750 | 17760 | 17750 | 756 |
| 510 | 20240604 | 110100 | 1510569900 | 17780 | 17780 | 17780 | 17780 | 0 |
| 511 | 20240604 | 110000 | 1510569900 | 17780 | 17820 | 17820 | 17780 | 7 |
| 512 | 20240604 | 105900 | 1510445300 | 17750 | 17750 | 17750 | 17750 | 71 |
| 513 | 20240604 | 105800 | 1509185050 | 17750 | 17750 | 17750 | 17750 | 100 |
| 514 | 20240604 | 105700 | 1507410050 | 17700 | 17710 | 17710 | 17700 | 166 |
| 515 | 20240604 | 105600 | 1504471610 | 17710 | 17710 | 17710 | 17710 | 105 |
| 516 | 20240604 | 105500 | 1502612060 | 17730 | 17740 | 17740 | 17730 | 21 |
| 517 | 20240604 | 105400 | 1502239690 | 17740 | 17740 | 17740 | 17740 | 7 |
| 518 | 20240604 | 105300 | 1502115510 | 17750 | 17750 | 17750 | 17750 | 32 |
| 519 | 20240604 | 105200 | 1501547510 | 17730 | 17740 | 17740 | 17730 | 214 |
| 520 | 20240604 | 105100 | 1497753190 | 17750 | 17750 | 17750 | 17750 | 1 |
| 521 | 20240604 | 105000 | 1497735440 | 17750 | 17750 | 17750 | 17750 | 0 |
| 522 | 20240604 | 104900 | 1497735440 | 17750 | 17750 | 17750 | 17750 | 29 |
| 523 | 20240604 | 104800 | 1497220690 | 17750 | 17690 | 17750 | 17690 | 192 |
| 524 | 20240604 | 104700 | 1493824090 | 17690 | 17690 | 17700 | 17690 | 24 |
| 525 | 20240604 | 104600 | 1493399520 | 17690 | 17720 | 17720 | 17690 | 401 |
| 526 | 20240604 | 104500 | 1486301840 | 17700 | 17700 | 17700 | 17700 | 0 |
| 527 | 20240604 | 104400 | 1486301840 | 17700 | 17710 | 17710 | 17700 | 35 |
| 528 | 20240604 | 104300 | 1485682120 | 17700 | 17700 | 17700 | 17700 | 158 |
| 529 | 20240604 | 104200 | 1482885520 | 17700 | 17700 | 17700 | 17700 | 100 |
| 530 | 20240604 | 104100 | 1481115520 | 17680 | 17680 | 17680 | 17680 | 0 |
| 531 | 20240604 | 104000 | 1481115520 | 17680 | 17740 | 17740 | 17680 | 806 |
| 532 | 20240604 | 103900 | 1466836690 | 17740 | 17740 | 17740 | 17740 | 0 |
| 533 | 20240604 | 103800 | 1466836690 | 17740 | 17750 | 17800 | 17740 | 70 |
| 534 | 20240604 | 103700 | 1465594420 | 17740 | 17740 | 17740 | 17740 | 0 |
| 535 | 20240604 | 103600 | 1465594420 | 17740 | 17750 | 17750 | 17740 | 304 |
| 536 | 20240604 | 103500 | 1460198450 | 17750 | 17750 | 17750 | 17750 | 16 |
| 537 | 20240604 | 103400 | 1459914450 | 17750 | 17780 | 17820 | 17750 | 615 |
| 538 | 20240604 | 103300 | 1448971100 | 17790 | 17790 | 17790 | 17790 | 0 |
| 539 | 20240604 | 103200 | 1448971100 | 17790 | 17790 | 17790 | 17790 | 0 |
| 540 | 20240604 | 103100 | 1448971100 | 17790 | 17790 | 17790 | 17790 | 0 |
| 541 | 20240604 | 103000 | 1448971100 | 17790 | 17790 | 17790 | 17790 | 0 |
| 542 | 20240604 | 102900 | 1448971100 | 17790 | 17790 | 17790 | 17790 | 131 |
| 543 | 20240604 | 102800 | 1446640610 | 17810 | 17830 | 17830 | 17810 | 939 |
| 544 | 20240604 | 102700 | 1429903860 | 17830 | 17830 | 17830 | 17830 | 5 |
| 545 | 20240604 | 102600 | 1429814710 | 17830 | 17780 | 17830 | 17780 | 3 |
| 546 | 20240604 | 102500 | 1429761270 | 17830 | 17800 | 17830 | 17800 | 159 |
| 547 | 20240604 | 102400 | 1426926330 | 17740 | 17760 | 17760 | 17740 | 160 |
| 548 | 20240604 | 102300 | 1424086250 | 17800 | 17800 | 17800 | 17800 | 1 |
| 549 | 20240604 | 102200 | 1424068450 | 17740 | 17740 | 17740 | 17740 | 0 |
| 550 | 20240604 | 102100 | 1424068450 | 17740 | 17770 | 17790 | 17740 | 1847 |
| 551 | 20240604 | 102000 | 1391237840 | 17770 | 17750 | 17770 | 17750 | 591 |
| 552 | 20240604 | 101900 | 1380740160 | 17720 | 17720 | 17720 | 17720 | 0 |
| 553 | 20240604 | 101800 | 1380740160 | 17720 | 17670 | 17720 | 17630 | 400 |
| 554 | 20240604 | 101700 | 1373678680 | 17690 | 17720 | 17720 | 17670 | 845 |
| 555 | 20240604 | 101600 | 1358729690 | 17780 | 17730 | 17780 | 17720 | 177 |
| 556 | 20240604 | 101500 | 1355592500 | 17780 | 17780 | 17780 | 17780 | 3 |
| 557 | 20240604 | 101400 | 1355539160 | 17730 | 17760 | 17760 | 17730 | 721 |
| 558 | 20240604 | 101300 | 1342742850 | 17780 | 17780 | 17780 | 17780 | 795 |
| 559 | 20240604 | 101200 | 1328607750 | 17790 | 17790 | 17790 | 17790 | 338 |
| 560 | 20240604 | 101100 | 1322594730 | 17830 | 17800 | 17830 | 17780 | 1087 |
| 561 | 20240604 | 101000 | 1303262770 | 17800 | 17810 | 17810 | 17800 | 806 |
| 562 | 20240604 | 100900 | 1288909830 | 17810 | 17840 | 17840 | 17810 | 1733 |
| 563 | 20240604 | 100800 | 1258036430 | 17850 | 17880 | 17900 | 17850 | 25 |
| 564 | 20240604 | 100700 | 1257589650 | 17870 | 17870 | 17900 | 17870 | 275 |
| 565 | 20240604 | 100600 | 1252675250 | 17880 | 17920 | 17920 | 17880 | 69 |
| 566 | 20240604 | 100500 | 1251440280 | 17920 | 17950 | 17950 | 17910 | 145 |
| 567 | 20240604 | 100400 | 1248840330 | 17810 | 17920 | 17960 | 17810 | 751 |
| 568 | 20240604 | 100300 | 1235427280 | 17900 | 17960 | 17960 | 17900 | 200 |
| 569 | 20240604 | 100200 | 1231838530 | 17960 | 17900 | 17970 | 17890 | 1728 |
| 570 | 20240604 | 100100 | 1200790280 | 17920 | 17970 | 17990 | 17920 | 590 |
| 571 | 20240604 | 100000 | 1190184620 | 17970 | 17870 | 17990 | 17870 | 2302 |
| 572 | 20240604 | 095900 | 1148861600 | 17870 | 17810 | 17870 | 17810 | 657 |
| 573 | 20240604 | 095800 | 1137142640 | 17810 | 17810 | 17820 | 17810 | 703 |
| 574 | 20240604 | 095700 | 1124621790 | 17810 | 17820 | 17820 | 17780 | 1034 |
| 575 | 20240604 | 095600 | 1106216190 | 17820 | 17830 | 17830 | 17810 | 201 |
| 576 | 20240604 | 095500 | 1102634890 | 17840 | 17830 | 17840 | 17830 | 94 |
| 577 | 20240604 | 095400 | 1100958460 | 17830 | 17830 | 17830 | 17820 | 193 |
| 578 | 20240604 | 095300 | 1097517280 | 17830 | 17840 | 17840 | 17800 | 151 |
| 579 | 20240604 | 095200 | 1094824260 | 17840 | 17820 | 17860 | 17820 | 1268 |
| 580 | 20240604 | 095100 | 1072221060 | 17840 | 17840 | 17860 | 17820 | 638 |
| 581 | 20240604 | 095000 | 1060838930 | 17840 | 17840 | 17850 | 17840 | 327 |
| 582 | 20240604 | 094900 | 1055002810 | 17840 | 17790 | 17840 | 17790 | 767 |
| 583 | 20240604 | 094800 | 1041349430 | 17780 | 17780 | 17780 | 17780 | 10 |
| 584 | 20240604 | 094700 | 1041171630 | 17730 | 17740 | 17740 | 17730 | 272 |
| 585 | 20240604 | 094600 | 1036346360 | 17740 | 17740 | 17740 | 17740 | 50 |
| 586 | 20240604 | 094500 | 1035459360 | 17740 | 17740 | 17790 | 17740 | 397 |
| 587 | 20240604 | 094400 | 1028403990 | 17740 | 17770 | 17770 | 17740 | 394 |
| 588 | 20240604 | 094300 | 1021410880 | 17790 | 17790 | 17800 | 17790 | 868 |
| 589 | 20240604 | 094200 | 1005961730 | 17790 | 17790 | 17790 | 17750 | 347 |
| 590 | 20240604 | 094100 | 999788640 | 17790 | 17750 | 17790 | 17750 | 487 |
| 591 | 20240604 | 094000 | 991139910 | 17750 | 17750 | 17750 | 17750 | 184 |
| 592 | 20240604 | 093900 | 987873910 | 17750 | 17740 | 17750 | 17730 | 308 |
| 593 | 20240604 | 093800 | 982408890 | 17740 | 17750 | 17750 | 17740 | 362 |
| 594 | 20240604 | 093700 | 975984070 | 17760 | 17770 | 17790 | 17760 | 142 |
| 595 | 20240604 | 093600 | 973458900 | 17750 | 17750 | 17780 | 17750 | 206 |
| 596 | 20240604 | 093500 | 969801670 | 17770 | 17760 | 17770 | 17760 | 672 |
| 597 | 20240604 | 093400 | 957865830 | 17760 | 17730 | 17760 | 17730 | 1156 |
| 598 | 20240604 | 093300 | 937349830 | 17730 | 17660 | 17730 | 17660 | 645 |
| 599 | 20240604 | 093200 | 925947360 | 17610 | 17650 | 17650 | 17610 | 321 |
| 600 | 20240604 | 093100 | 920285710 | 17600 | 17640 | 17650 | 17600 | 77 |
| 601 | 20240604 | 093000 | 918928430 | 17600 | 17600 | 17600 | 17600 | 300 |
| 602 | 20240604 | 092900 | 913648430 | 17600 | 17620 | 17630 | 17600 | 743 |
| 603 | 20240604 | 092800 | 900565310 | 17630 | 17630 | 17630 | 17630 | 70 |
| 604 | 20240604 | 092700 | 899331210 | 17670 | 17700 | 17700 | 17630 | 1652 |
| 605 | 20240604 | 092600 | 870142410 | 17710 | 17680 | 17710 | 17680 | 166 |
| 606 | 20240604 | 092500 | 867206470 | 17630 | 17630 | 17630 | 17630 | 201 |
| 607 | 20240604 | 092400 | 863662840 | 17630 | 17580 | 17630 | 17580 | 2351 |
| 608 | 20240604 | 092300 | 822246870 | 17550 | 17550 | 17550 | 17480 | 89 |
| 609 | 20240604 | 092200 | 820687650 | 17570 | 17580 | 17580 | 17570 | 50 |
| 610 | 20240604 | 092100 | 819809070 | 17580 | 17570 | 17580 | 17570 | 596 |
| 611 | 20240604 | 092000 | 809337210 | 17570 | 17570 | 17570 | 17570 | 519 |
| 612 | 20240604 | 091900 | 800218380 | 17440 | 17550 | 17570 | 17440 | 499 |
| 613 | 20240604 | 091800 | 791489860 | 17440 | 17450 | 17500 | 17440 | 668 |
| 614 | 20240604 | 091700 | 779808090 | 17400 | 17400 | 17450 | 17400 | 88 |
| 615 | 20240604 | 091600 | 778273100 | 17400 | 17410 | 17410 | 17380 | 1127 |
| 616 | 20240604 | 091500 | 758667220 | 17410 | 17400 | 17410 | 17390 | 794 |
| 617 | 20240604 | 091400 | 744853610 | 17410 | 17410 | 17440 | 17400 | 766 |
| 618 | 20240604 | 091300 | 731520310 | 17420 | 17490 | 17500 | 17410 | 720 |
| 619 | 20240604 | 091200 | 718935200 | 17490 | 17480 | 17490 | 17480 | 1339 |
| 620 | 20240604 | 091100 | 695521310 | 17480 | 17370 | 17480 | 17370 | 439 |
| 621 | 20240604 | 091000 | 687880390 | 17370 | 17470 | 17490 | 17370 | 690 |
| 622 | 20240604 | 090900 | 675861490 | 17470 | 17300 | 17470 | 17300 | 1086 |
| 623 | 20240604 | 090800 | 656992280 | 17260 | 17310 | 17310 | 17190 | 1750 |
| 624 | 20240604 | 090700 | 626851000 | 17310 | 17210 | 17330 | 17120 | 3157 |
| 625 | 20240604 | 090600 | 572343530 | 17110 | 17310 | 17310 | 17040 | 7413 |
| 626 | 20240604 | 090500 | 445304560 | 17310 | 17580 | 17630 | 17290 | 7900 |
| 627 | 20240604 | 090400 | 307237520 | 17560 | 17570 | 17570 | 17560 | 1648 |
| 628 | 20240604 | 090300 | 278292420 | 17570 | 17690 | 17700 | 17550 | 2892 |
| 629 | 20240604 | 090200 | 227248390 | 17690 | 17880 | 17890 | 17690 | 6603 |
| 630 | 20240604 | 090100 | 109830600 | 17880 | 17630 | 17880 | 17630 | 3269 |
| 631 | 20240604 | 090000 | 51711640 | 17760 | 17770 | 17780 | 17610 | 2913 |