34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240610 | 193100 | 4168286970 | 15860 | 15860 | 15860 | 15860 | 3587 |
| 3 | 20240610 | 193000 | 4168286970 | 15860 | 15860 | 15860 | 15860 | 0 |
| 4 | 20240610 | 192900 | 4168286970 | 15860 | 15860 | 15860 | 15860 | 0 |
| 5 | 20240610 | 192800 | 4168286970 | 15860 | 15860 | 15860 | 15860 | 0 |
| 6 | 20240610 | 192700 | 4168286970 | 15860 | 15860 | 15860 | 15860 | 0 |
| 7 | 20240610 | 192600 | 4168286970 | 15860 | 15860 | 15860 | 15860 | 0 |
| 8 | 20240610 | 192500 | 4168286970 | 15860 | 15860 | 15860 | 15860 | 0 |
| 9 | 20240610 | 192400 | 4168286970 | 15860 | 15860 | 15860 | 15860 | 0 |
| 10 | 20240610 | 192300 | 4168286970 | 15860 | 15860 | 15860 | 15860 | 0 |
| 11 | 20240610 | 192200 | 4168286970 | 15860 | 15860 | 15860 | 15860 | 0 |
| 12 | 20240610 | 192100 | 4168286970 | 15860 | 15860 | 15860 | 15860 | 0 |
| 13 | 20240610 | 192000 | 4168286970 | 15860 | 15860 | 15860 | 15860 | 0 |
| 14 | 20240610 | 191900 | 4168286970 | 15860 | 15860 | 15860 | 15860 | 0 |
| 15 | 20240610 | 191800 | 4168286970 | 15860 | 15860 | 15860 | 15860 | 0 |
| 16 | 20240610 | 191700 | 4168286970 | 15860 | 15860 | 15860 | 15860 | 0 |
| 17 | 20240610 | 191600 | 4168286970 | 15860 | 15860 | 15860 | 15860 | 0 |
| 18 | 20240610 | 191500 | 4168286970 | 15860 | 15860 | 15860 | 15860 | 0 |
| 19 | 20240610 | 191400 | 4168286970 | 15860 | 15860 | 15860 | 15860 | 0 |
| 20 | 20240610 | 191300 | 4168286970 | 15860 | 15860 | 15860 | 15860 | 0 |
| 21 | 20240610 | 191200 | 4168286970 | 15860 | 15860 | 15860 | 15860 | 0 |
| 22 | 20240610 | 191100 | 4168286970 | 15860 | 15860 | 15860 | 15860 | 0 |
| 23 | 20240610 | 191000 | 4168286970 | 15860 | 15860 | 15860 | 15860 | 0 |
| 24 | 20240610 | 190900 | 4168286970 | 15860 | 15860 | 15860 | 15860 | 0 |
| 25 | 20240610 | 190800 | 4168286970 | 15860 | 15860 | 15860 | 15860 | 0 |
| 26 | 20240610 | 190700 | 4168286970 | 15860 | 15860 | 15860 | 15860 | 0 |
| 27 | 20240610 | 190600 | 4168286970 | 15860 | 15860 | 15860 | 15860 | 0 |
| 28 | 20240610 | 190500 | 4168286970 | 15860 | 15860 | 15860 | 15860 | 0 |
| 29 | 20240610 | 190400 | 4168286970 | 15860 | 15860 | 15860 | 15860 | 0 |
| 30 | 20240610 | 190300 | 4168286970 | 15860 | 15860 | 15860 | 15860 | 0 |
| 31 | 20240610 | 190200 | 4168286970 | 15860 | 15860 | 15860 | 15860 | 0 |
| 32 | 20240610 | 190100 | 4168286970 | 15860 | 15860 | 15860 | 15860 | 3587 |
| 33 | 20240610 | 190000 | 4168286970 | 15860 | 15860 | 15860 | 15860 | 0 |
| 34 | 20240610 | 185900 | 4168286970 | 15860 | 15860 | 15860 | 15860 | 0 |
| 35 | 20240610 | 185800 | 4168286970 | 15860 | 15860 | 15860 | 15860 | 0 |
| 36 | 20240610 | 185700 | 4168286970 | 15860 | 15860 | 15860 | 15860 | 0 |
| 37 | 20240610 | 185600 | 4168286970 | 15860 | 15860 | 15860 | 15860 | 0 |
| 38 | 20240610 | 185500 | 4168286970 | 15860 | 15860 | 15860 | 15860 | 0 |
| 39 | 20240610 | 185400 | 4168286970 | 15860 | 15860 | 15860 | 15860 | 0 |
| 40 | 20240610 | 185300 | 4168286970 | 15860 | 15860 | 15860 | 15860 | 0 |
| 41 | 20240610 | 185200 | 4168286970 | 15860 | 15860 | 15860 | 15860 | 0 |
| 42 | 20240610 | 185100 | 4168286970 | 15860 | 15860 | 15860 | 15860 | 0 |
| 43 | 20240610 | 185000 | 4168286970 | 15860 | 15860 | 15860 | 15860 | 0 |
| 44 | 20240610 | 184900 | 4168286970 | 15860 | 15860 | 15860 | 15860 | 0 |
| 45 | 20240610 | 184800 | 4168286970 | 15860 | 15860 | 15860 | 15860 | 0 |
| 46 | 20240610 | 184700 | 4168286970 | 15860 | 15860 | 15860 | 15860 | 0 |
| 47 | 20240610 | 184600 | 4168286970 | 15860 | 15860 | 15860 | 15860 | 0 |
| 48 | 20240610 | 184500 | 4168286970 | 15860 | 15860 | 15860 | 15860 | 0 |
| 49 | 20240610 | 184400 | 4168286970 | 15860 | 15860 | 15860 | 15860 | 0 |
| 50 | 20240610 | 184300 | 4168286970 | 15860 | 15860 | 15860 | 15860 | 0 |
| 51 | 20240610 | 184200 | 4168286970 | 15860 | 15860 | 15860 | 15860 | 0 |
| 52 | 20240610 | 184100 | 4168286970 | 15860 | 15860 | 15860 | 15860 | 0 |
| 53 | 20240610 | 184000 | 4168286970 | 15860 | 15860 | 15860 | 15860 | 0 |
| 54 | 20240610 | 183900 | 4168286970 | 15860 | 15860 | 15860 | 15860 | 0 |
| 55 | 20240610 | 183800 | 4168286970 | 15860 | 15860 | 15860 | 15860 | 0 |
| 56 | 20240610 | 183700 | 4168286970 | 15860 | 15860 | 15860 | 15860 | 0 |
| 57 | 20240610 | 183600 | 4168286970 | 15860 | 15860 | 15860 | 15860 | 0 |
| 58 | 20240610 | 183500 | 4168286970 | 15860 | 15860 | 15860 | 15860 | 0 |
| 59 | 20240610 | 183400 | 4168286970 | 15860 | 15860 | 15860 | 15860 | 0 |
| 60 | 20240610 | 183300 | 4168286970 | 15860 | 15860 | 15860 | 15860 | 0 |
| 61 | 20240610 | 183200 | 4168286970 | 15860 | 15860 | 15860 | 15860 | 0 |
| 62 | 20240610 | 183100 | 4168286970 | 15860 | 15860 | 15860 | 15860 | 3587 |
| 63 | 20240610 | 183000 | 4168286970 | 15860 | 15860 | 15860 | 15860 | 0 |
| 64 | 20240610 | 182900 | 4168286970 | 15860 | 15860 | 15860 | 15860 | 0 |
| 65 | 20240610 | 182800 | 4168286970 | 15860 | 15860 | 15860 | 15860 | 0 |
| 66 | 20240610 | 182700 | 4168286970 | 15860 | 15860 | 15860 | 15860 | 0 |
| 67 | 20240610 | 182600 | 4168286970 | 15860 | 15860 | 15860 | 15860 | 0 |
| 68 | 20240610 | 182500 | 4168286970 | 15860 | 15860 | 15860 | 15860 | 0 |
| 69 | 20240610 | 182400 | 4168286970 | 15860 | 15860 | 15860 | 15860 | 0 |
| 70 | 20240610 | 182300 | 4168286970 | 15860 | 15860 | 15860 | 15860 | 0 |
| 71 | 20240610 | 182200 | 4168286970 | 15860 | 15860 | 15860 | 15860 | 0 |
| 72 | 20240610 | 182100 | 4168286970 | 15860 | 15860 | 15860 | 15860 | 0 |
| 73 | 20240610 | 182000 | 4168286970 | 15860 | 15860 | 15860 | 15860 | 0 |
| 74 | 20240610 | 181900 | 4168286970 | 15860 | 15860 | 15860 | 15860 | 0 |
| 75 | 20240610 | 181800 | 4168286970 | 15860 | 15860 | 15860 | 15860 | 0 |
| 76 | 20240610 | 181700 | 4168286970 | 15860 | 15860 | 15860 | 15860 | 0 |
| 77 | 20240610 | 181600 | 4168286970 | 15860 | 15860 | 15860 | 15860 | 0 |
| 78 | 20240610 | 181500 | 4168286970 | 15860 | 15860 | 15860 | 15860 | 0 |
| 79 | 20240610 | 181400 | 4168286970 | 15860 | 15860 | 15860 | 15860 | 0 |
| 80 | 20240610 | 181300 | 4168286970 | 15860 | 15860 | 15860 | 15860 | 0 |
| 81 | 20240610 | 181200 | 4168286970 | 15860 | 15860 | 15860 | 15860 | 0 |
| 82 | 20240610 | 181100 | 4168286970 | 15860 | 15860 | 15860 | 15860 | 0 |
| 83 | 20240610 | 181000 | 4168286970 | 15860 | 15860 | 15860 | 15860 | 0 |
| 84 | 20240610 | 180900 | 4168286970 | 15860 | 15860 | 15860 | 15860 | 0 |
| 85 | 20240610 | 180800 | 4168286970 | 15860 | 15860 | 15860 | 15860 | 0 |
| 86 | 20240610 | 180700 | 4168286970 | 15860 | 15860 | 15860 | 15860 | 0 |
| 87 | 20240610 | 180600 | 4168286970 | 15860 | 15860 | 15860 | 15860 | 0 |
| 88 | 20240610 | 180500 | 4168286970 | 15860 | 15860 | 15860 | 15860 | 0 |
| 89 | 20240610 | 180400 | 4168286970 | 15860 | 15860 | 15860 | 15860 | 0 |
| 90 | 20240610 | 180300 | 4168286970 | 15860 | 15860 | 15860 | 15860 | 0 |
| 91 | 20240610 | 180200 | 4168286970 | 15860 | 15860 | 15860 | 15860 | 0 |
| 92 | 20240610 | 180100 | 4168286970 | 15860 | 15860 | 15860 | 15860 | 3587 |
| 93 | 20240610 | 180000 | 4168286970 | 15860 | 15860 | 15860 | 15860 | 0 |
| 94 | 20240610 | 175900 | 4168286970 | 15860 | 15860 | 15860 | 15860 | 0 |
| 95 | 20240610 | 175800 | 4168286970 | 15860 | 15860 | 15860 | 15860 | 0 |
| 96 | 20240610 | 175700 | 4168286970 | 15860 | 15860 | 15860 | 15860 | 0 |
| 97 | 20240610 | 175600 | 4168286970 | 15860 | 15860 | 15860 | 15860 | 0 |
| 98 | 20240610 | 175500 | 4168286970 | 15860 | 15860 | 15860 | 15860 | 0 |
| 99 | 20240610 | 175400 | 4168286970 | 15860 | 15860 | 15860 | 15860 | 0 |
| 100 | 20240610 | 175300 | 4168286970 | 15860 | 15860 | 15860 | 15860 | 0 |
| 101 | 20240610 | 175200 | 4168286970 | 15860 | 15860 | 15860 | 15860 | 0 |
| 102 | 20240610 | 175100 | 4168286970 | 15860 | 15860 | 15860 | 15860 | 0 |
| 103 | 20240610 | 175000 | 4168286970 | 15860 | 15860 | 15860 | 15860 | 0 |
| 104 | 20240610 | 174900 | 4168286970 | 15860 | 15860 | 15860 | 15860 | 0 |
| 105 | 20240610 | 174800 | 4168286970 | 15860 | 15860 | 15860 | 15860 | 0 |
| 106 | 20240610 | 174700 | 4168286970 | 15860 | 15860 | 15860 | 15860 | 0 |
| 107 | 20240610 | 174600 | 4168286970 | 15860 | 15860 | 15860 | 15860 | 0 |
| 108 | 20240610 | 174500 | 4168286970 | 15860 | 15860 | 15860 | 15860 | 0 |
| 109 | 20240610 | 174400 | 4168286970 | 15860 | 15860 | 15860 | 15860 | 0 |
| 110 | 20240610 | 174300 | 4168286970 | 15860 | 15860 | 15860 | 15860 | 0 |
| 111 | 20240610 | 174200 | 4168286970 | 15860 | 15860 | 15860 | 15860 | 0 |
| 112 | 20240610 | 174100 | 4168286970 | 15860 | 15860 | 15860 | 15860 | 0 |
| 113 | 20240610 | 174000 | 4168286970 | 15860 | 15860 | 15860 | 15860 | 0 |
| 114 | 20240610 | 173900 | 4168286970 | 15860 | 15860 | 15860 | 15860 | 0 |
| 115 | 20240610 | 173800 | 4168286970 | 15860 | 15860 | 15860 | 15860 | 0 |
| 116 | 20240610 | 173700 | 4168286970 | 15860 | 15860 | 15860 | 15860 | 0 |
| 117 | 20240610 | 173600 | 4168286970 | 15860 | 15860 | 15860 | 15860 | 0 |
| 118 | 20240610 | 173500 | 4168286970 | 15860 | 15860 | 15860 | 15860 | 0 |
| 119 | 20240610 | 173400 | 4168286970 | 15860 | 15860 | 15860 | 15860 | 0 |
| 120 | 20240610 | 173300 | 4168286970 | 15860 | 15860 | 15860 | 15860 | 0 |
| 121 | 20240610 | 173200 | 4168286970 | 15860 | 15860 | 15860 | 15860 | 0 |
| 122 | 20240610 | 173100 | 4168286970 | 15860 | 15860 | 15860 | 15860 | 3587 |
| 123 | 20240610 | 173000 | 4168286970 | 15860 | 15860 | 15860 | 15860 | 0 |
| 124 | 20240610 | 172900 | 4168286970 | 15860 | 15860 | 15860 | 15860 | 0 |
| 125 | 20240610 | 172800 | 4168286970 | 15860 | 15860 | 15860 | 15860 | 0 |
| 126 | 20240610 | 172700 | 4168286970 | 15860 | 15860 | 15860 | 15860 | 0 |
| 127 | 20240610 | 172600 | 4168286970 | 15860 | 15860 | 15860 | 15860 | 0 |
| 128 | 20240610 | 172500 | 4168286970 | 15860 | 15860 | 15860 | 15860 | 0 |
| 129 | 20240610 | 172400 | 4168286970 | 15860 | 15860 | 15860 | 15860 | 0 |
| 130 | 20240610 | 172300 | 4168286970 | 15860 | 15860 | 15860 | 15860 | 0 |
| 131 | 20240610 | 172200 | 4168286970 | 15860 | 15860 | 15860 | 15860 | 0 |
| 132 | 20240610 | 172100 | 4168286970 | 15860 | 15860 | 15860 | 15860 | 0 |
| 133 | 20240610 | 172000 | 4168286970 | 15860 | 15860 | 15860 | 15860 | 0 |
| 134 | 20240610 | 171900 | 4168286970 | 15860 | 15860 | 15860 | 15860 | 0 |
| 135 | 20240610 | 171800 | 4168286970 | 15860 | 15860 | 15860 | 15860 | 0 |
| 136 | 20240610 | 171700 | 4168286970 | 15860 | 15860 | 15860 | 15860 | 0 |
| 137 | 20240610 | 171600 | 4168286970 | 15860 | 15860 | 15860 | 15860 | 0 |
| 138 | 20240610 | 171500 | 4168286970 | 15860 | 15860 | 15860 | 15860 | 0 |
| 139 | 20240610 | 171400 | 4168286970 | 15860 | 15860 | 15860 | 15860 | 0 |
| 140 | 20240610 | 171300 | 4168286970 | 15860 | 15860 | 15860 | 15860 | 0 |
| 141 | 20240610 | 171200 | 4168286970 | 15860 | 15860 | 15860 | 15860 | 0 |
| 142 | 20240610 | 171100 | 4168286970 | 15860 | 15860 | 15860 | 15860 | 0 |
| 143 | 20240610 | 171000 | 4168286970 | 15860 | 15860 | 15860 | 15860 | 0 |
| 144 | 20240610 | 170900 | 4168286970 | 15860 | 15860 | 15860 | 15860 | 0 |
| 145 | 20240610 | 170800 | 4168286970 | 15860 | 15860 | 15860 | 15860 | 0 |
| 146 | 20240610 | 170700 | 4168286970 | 15860 | 15860 | 15860 | 15860 | 0 |
| 147 | 20240610 | 170600 | 4168286970 | 15860 | 15860 | 15860 | 15860 | 0 |
| 148 | 20240610 | 170500 | 4168286970 | 15860 | 15860 | 15860 | 15860 | 0 |
| 149 | 20240610 | 170400 | 4168286970 | 15860 | 15860 | 15860 | 15860 | 0 |
| 150 | 20240610 | 170300 | 4168286970 | 15860 | 15860 | 15860 | 15860 | 0 |
| 151 | 20240610 | 170200 | 4168286970 | 15860 | 15860 | 15860 | 15860 | 0 |
| 152 | 20240610 | 170100 | 4168286970 | 15860 | 15860 | 15860 | 15860 | 3587 |
| 153 | 20240610 | 170000 | 4168286970 | 15860 | 15860 | 15860 | 15860 | 0 |
| 154 | 20240610 | 165900 | 4168286970 | 15860 | 15860 | 15860 | 15860 | 0 |
| 155 | 20240610 | 165800 | 4168286970 | 15860 | 15860 | 15860 | 15860 | 0 |
| 156 | 20240610 | 165700 | 4168286970 | 15860 | 15860 | 15860 | 15860 | 0 |
| 157 | 20240610 | 165600 | 4168286970 | 15860 | 15860 | 15860 | 15860 | 0 |
| 158 | 20240610 | 165500 | 4168286970 | 15860 | 15860 | 15860 | 15860 | 0 |
| 159 | 20240610 | 165400 | 4168286970 | 15860 | 15860 | 15860 | 15860 | 0 |
| 160 | 20240610 | 165300 | 4168286970 | 15860 | 15860 | 15860 | 15860 | 0 |
| 161 | 20240610 | 165200 | 4168286970 | 15860 | 15860 | 15860 | 15860 | 0 |
| 162 | 20240610 | 165100 | 4168286970 | 15860 | 15860 | 15860 | 15860 | 0 |
| 163 | 20240610 | 165000 | 4168286970 | 15860 | 15860 | 15860 | 15860 | 0 |
| 164 | 20240610 | 164900 | 4168286970 | 15860 | 15860 | 15860 | 15860 | 0 |
| 165 | 20240610 | 164800 | 4168286970 | 15860 | 15860 | 15860 | 15860 | 0 |
| 166 | 20240610 | 164700 | 4168286970 | 15860 | 15860 | 15860 | 15860 | 0 |
| 167 | 20240610 | 164600 | 4168286970 | 15860 | 15860 | 15860 | 15860 | 0 |
| 168 | 20240610 | 164500 | 4168286970 | 15860 | 15860 | 15860 | 15860 | 0 |
| 169 | 20240610 | 164400 | 4168286970 | 15860 | 15860 | 15860 | 15860 | 0 |
| 170 | 20240610 | 164300 | 4168286970 | 15860 | 15860 | 15860 | 15860 | 0 |
| 171 | 20240610 | 164200 | 4168286970 | 15860 | 15860 | 15860 | 15860 | 0 |
| 172 | 20240610 | 164100 | 4168286970 | 15860 | 15860 | 15860 | 15860 | 0 |
| 173 | 20240610 | 164000 | 4168286970 | 15860 | 15860 | 15860 | 15860 | 0 |
| 174 | 20240610 | 163900 | 4168286970 | 15860 | 15860 | 15860 | 15860 | 0 |
| 175 | 20240610 | 163800 | 4168286970 | 15860 | 15860 | 15860 | 15860 | 0 |
| 176 | 20240610 | 163700 | 4168286970 | 15860 | 15860 | 15860 | 15860 | 0 |
| 177 | 20240610 | 163600 | 4168286970 | 15860 | 15860 | 15860 | 15860 | 0 |
| 178 | 20240610 | 163500 | 4168286970 | 15860 | 15860 | 15860 | 15860 | 0 |
| 179 | 20240610 | 163400 | 4168286970 | 15860 | 15860 | 15860 | 15860 | 0 |
| 180 | 20240610 | 163300 | 4168286970 | 15860 | 15860 | 15860 | 15860 | 0 |
| 181 | 20240610 | 163200 | 4168286970 | 15860 | 15860 | 15860 | 15860 | 0 |
| 182 | 20240610 | 163100 | 4168286970 | 15860 | 15860 | 15860 | 15860 | 3587 |
| 183 | 20240610 | 163000 | 4168286970 | 15860 | 15860 | 15860 | 15860 | 0 |
| 184 | 20240610 | 162900 | 4168286970 | 15860 | 15860 | 15860 | 15860 | 0 |
| 185 | 20240610 | 162800 | 4168286970 | 15860 | 15860 | 15860 | 15860 | 0 |
| 186 | 20240610 | 162700 | 4168286970 | 15860 | 15860 | 15860 | 15860 | 0 |
| 187 | 20240610 | 162600 | 4168286970 | 15860 | 15860 | 15860 | 15860 | 0 |
| 188 | 20240610 | 162500 | 4168286970 | 15860 | 15860 | 15860 | 15860 | 0 |
| 189 | 20240610 | 162400 | 4168286970 | 15860 | 15860 | 15860 | 15860 | 0 |
| 190 | 20240610 | 162300 | 4168286970 | 15860 | 15860 | 15860 | 15860 | 0 |
| 191 | 20240610 | 162200 | 4168286970 | 15860 | 15860 | 15860 | 15860 | 0 |
| 192 | 20240610 | 162100 | 4168286970 | 15860 | 15860 | 15860 | 15860 | 0 |
| 193 | 20240610 | 162000 | 4168286970 | 15860 | 15860 | 15860 | 15860 | 0 |
| 194 | 20240610 | 161900 | 4168286970 | 15860 | 15860 | 15860 | 15860 | 0 |
| 195 | 20240610 | 161800 | 4168286970 | 15860 | 15860 | 15860 | 15860 | 0 |
| 196 | 20240610 | 161700 | 4168286970 | 15860 | 15860 | 15860 | 15860 | 0 |
| 197 | 20240610 | 161600 | 4168286970 | 15860 | 15860 | 15860 | 15860 | 0 |
| 198 | 20240610 | 161500 | 4168286970 | 15860 | 15860 | 15860 | 15860 | 0 |
| 199 | 20240610 | 161400 | 4168286970 | 15860 | 15860 | 15860 | 15860 | 0 |
| 200 | 20240610 | 161300 | 4168286970 | 15860 | 15860 | 15860 | 15860 | 0 |
| 201 | 20240610 | 161200 | 4168286970 | 15860 | 15860 | 15860 | 15860 | 0 |
| 202 | 20240610 | 161100 | 4168286970 | 15860 | 15860 | 15860 | 15860 | 0 |
| 203 | 20240610 | 161000 | 4168286970 | 15860 | 15860 | 15860 | 15860 | 0 |
| 204 | 20240610 | 160900 | 4168286970 | 15860 | 15860 | 15860 | 15860 | 0 |
| 205 | 20240610 | 160800 | 4168286970 | 15860 | 15860 | 15860 | 15860 | 0 |
| 206 | 20240610 | 160700 | 4168286970 | 15860 | 15860 | 15860 | 15860 | 0 |
| 207 | 20240610 | 160600 | 4168286970 | 15860 | 15860 | 15860 | 15860 | 0 |
| 208 | 20240610 | 160500 | 4168286970 | 15860 | 15860 | 15860 | 15860 | 0 |
| 209 | 20240610 | 160400 | 4168286970 | 15860 | 15860 | 15860 | 15860 | 0 |
| 210 | 20240610 | 160300 | 4168286970 | 15860 | 15860 | 15860 | 15860 | 0 |
| 211 | 20240610 | 160200 | 4168286970 | 15860 | 15860 | 15860 | 15860 | 0 |
| 212 | 20240610 | 160100 | 4168286970 | 15860 | 15860 | 15860 | 15860 | 3587 |
| 213 | 20240610 | 160000 | 4168286970 | 15860 | 15860 | 15860 | 15860 | 0 |
| 214 | 20240610 | 155900 | 4168286970 | 15860 | 15860 | 15860 | 15860 | 0 |
| 215 | 20240610 | 155800 | 4168286970 | 15860 | 15860 | 15860 | 15860 | 0 |
| 216 | 20240610 | 155700 | 4168286970 | 15860 | 15860 | 15860 | 15860 | 0 |
| 217 | 20240610 | 155600 | 4168286970 | 15860 | 15860 | 15860 | 15860 | 0 |
| 218 | 20240610 | 155500 | 4168286970 | 15860 | 15860 | 15860 | 15860 | 0 |
| 219 | 20240610 | 155400 | 4168286970 | 15860 | 15860 | 15860 | 15860 | 0 |
| 220 | 20240610 | 155300 | 4168286970 | 15860 | 15860 | 15860 | 15860 | 0 |
| 221 | 20240610 | 155200 | 4168286970 | 15860 | 15860 | 15860 | 15860 | 0 |
| 222 | 20240610 | 155100 | 4168286970 | 15860 | 15860 | 15860 | 15860 | 0 |
| 223 | 20240610 | 155000 | 4168286970 | 15860 | 15860 | 15860 | 15860 | 0 |
| 224 | 20240610 | 154900 | 4168286970 | 15860 | 15860 | 15860 | 15860 | 0 |
| 225 | 20240610 | 154800 | 4168286970 | 15860 | 15860 | 15860 | 15860 | 0 |
| 226 | 20240610 | 154700 | 4168286970 | 15860 | 15860 | 15860 | 15860 | 0 |
| 227 | 20240610 | 154600 | 4168286970 | 15860 | 15860 | 15860 | 15860 | 0 |
| 228 | 20240610 | 154500 | 4168286970 | 15860 | 15860 | 15860 | 15860 | 0 |
| 229 | 20240610 | 154400 | 4168286970 | 15860 | 15860 | 15860 | 15860 | 0 |
| 230 | 20240610 | 154300 | 4168286970 | 15860 | 15860 | 15860 | 15860 | 0 |
| 231 | 20240610 | 154200 | 4168286970 | 15860 | 15860 | 15860 | 15860 | 0 |
| 232 | 20240610 | 154100 | 4168286970 | 15860 | 15860 | 15860 | 15860 | 0 |
| 233 | 20240610 | 154000 | 4168286970 | 15860 | 15860 | 15860 | 15860 | 0 |
| 234 | 20240610 | 153900 | 4168286970 | 15860 | 15860 | 15860 | 15860 | 0 |
| 235 | 20240610 | 153800 | 4168286970 | 15860 | 15860 | 15860 | 15860 | 0 |
| 236 | 20240610 | 153700 | 4168286970 | 15860 | 15860 | 15860 | 15860 | 0 |
| 237 | 20240610 | 153600 | 4168286970 | 15860 | 15860 | 15860 | 15860 | 0 |
| 238 | 20240610 | 153500 | 4168286970 | 15860 | 15860 | 15860 | 15860 | 0 |
| 239 | 20240610 | 153400 | 4168286970 | 15860 | 15860 | 15860 | 15860 | 0 |
| 240 | 20240610 | 153300 | 4168286970 | 15860 | 15860 | 15860 | 15860 | 0 |
| 241 | 20240610 | 153200 | 4168286970 | 15860 | 15860 | 15860 | 15860 | 0 |
| 242 | 20240610 | 153100 | 4168286970 | 15860 | 15860 | 15860 | 15860 | 3587 |
| 243 | 20240610 | 153000 | 4168286970 | 15860 | 15860 | 15860 | 15860 | 3587 |
| 244 | 20240610 | 152900 | 4111397150 | 15820 | 15820 | 15820 | 15820 | 0 |
| 245 | 20240610 | 152800 | 4111397150 | 15820 | 15820 | 15820 | 15820 | 0 |
| 246 | 20240610 | 152700 | 4111397150 | 15820 | 15820 | 15820 | 15820 | 0 |
| 247 | 20240610 | 152600 | 4111397150 | 15820 | 15820 | 15820 | 15820 | 0 |
| 248 | 20240610 | 152500 | 4111397150 | 15820 | 15820 | 15820 | 15820 | 0 |
| 249 | 20240610 | 152400 | 4111397150 | 15820 | 15820 | 15820 | 15820 | 0 |
| 250 | 20240610 | 152300 | 4111397150 | 15820 | 15820 | 15820 | 15820 | 0 |
| 251 | 20240610 | 152200 | 4111397150 | 15820 | 15820 | 15820 | 15820 | 0 |
| 252 | 20240610 | 152100 | 4111397150 | 15820 | 15820 | 15820 | 15820 | 0 |
| 253 | 20240610 | 152000 | 4111397150 | 15820 | 15820 | 15820 | 15820 | 0 |
| 254 | 20240610 | 151900 | 4111397150 | 15820 | 15810 | 15820 | 15800 | 313 |
| 255 | 20240610 | 151800 | 4106449920 | 15810 | 15780 | 15810 | 15780 | 1572 |
| 256 | 20240610 | 151700 | 4081627890 | 15790 | 15760 | 15790 | 15750 | 1415 |
| 257 | 20240610 | 151600 | 4059324380 | 15760 | 15770 | 15770 | 15760 | 593 |
| 258 | 20240610 | 151500 | 4049977220 | 15770 | 15760 | 15770 | 15760 | 285 |
| 259 | 20240610 | 151400 | 4045485280 | 15770 | 15770 | 15770 | 15750 | 745 |
| 260 | 20240610 | 151300 | 4033744210 | 15770 | 15760 | 15770 | 15760 | 446 |
| 261 | 20240610 | 151200 | 4026715100 | 15760 | 15760 | 15790 | 15750 | 3192 |
| 262 | 20240610 | 151100 | 3976418420 | 15770 | 15790 | 15790 | 15750 | 2453 |
| 263 | 20240610 | 151000 | 3937744370 | 15780 | 15780 | 15790 | 15770 | 323 |
| 264 | 20240610 | 150900 | 3932647800 | 15780 | 15790 | 15800 | 15780 | 1346 |
| 265 | 20240610 | 150800 | 3911406770 | 15790 | 15790 | 15790 | 15780 | 686 |
| 266 | 20240610 | 150700 | 3900580180 | 15790 | 15790 | 15790 | 15780 | 448 |
| 267 | 20240610 | 150600 | 3893508220 | 15800 | 15810 | 15810 | 15800 | 1008 |
| 268 | 20240610 | 150500 | 3877581630 | 15810 | 15820 | 15820 | 15800 | 354 |
| 269 | 20240610 | 150400 | 3871983830 | 15830 | 15830 | 15830 | 15800 | 8053 |
| 270 | 20240610 | 150300 | 3744629430 | 15840 | 15840 | 15840 | 15840 | 2 |
| 271 | 20240610 | 150200 | 3744597750 | 15840 | 15850 | 15850 | 15830 | 52 |
| 272 | 20240610 | 150100 | 3743774120 | 15830 | 15830 | 15840 | 15830 | 1335 |
| 273 | 20240610 | 150000 | 3722640050 | 15830 | 15840 | 15840 | 15830 | 220 |
| 274 | 20240610 | 145900 | 3719155450 | 15840 | 15840 | 15840 | 15840 | 181 |
| 275 | 20240610 | 145800 | 3716288410 | 15840 | 15840 | 15850 | 15830 | 410 |
| 276 | 20240610 | 145700 | 3709794150 | 15850 | 15850 | 15850 | 15850 | 0 |
| 277 | 20240610 | 145600 | 3709794150 | 15850 | 15840 | 15850 | 15830 | 982 |
| 278 | 20240610 | 145500 | 3694248940 | 15830 | 15830 | 15830 | 15830 | 668 |
| 279 | 20240610 | 145400 | 3683674500 | 15830 | 15840 | 15840 | 15830 | 351 |
| 280 | 20240610 | 145300 | 3678117120 | 15850 | 15840 | 15850 | 15840 | 207 |
| 281 | 20240610 | 145200 | 3674838220 | 15840 | 15840 | 15840 | 15840 | 181 |
| 282 | 20240610 | 145100 | 3671971180 | 15830 | 15840 | 15840 | 15830 | 417 |
| 283 | 20240610 | 145000 | 3665368060 | 15850 | 15840 | 15850 | 15830 | 601 |
| 284 | 20240610 | 144900 | 3655851860 | 15850 | 15850 | 15850 | 15850 | 202 |
| 285 | 20240610 | 144800 | 3652650160 | 15860 | 15860 | 15860 | 15860 | 1 |
| 286 | 20240610 | 144700 | 3652634300 | 15860 | 15840 | 15860 | 15840 | 29 |
| 287 | 20240610 | 144600 | 3652174920 | 15830 | 15830 | 15830 | 15830 | 550 |
| 288 | 20240610 | 144500 | 3643468420 | 15840 | 15840 | 15840 | 15830 | 72 |
| 289 | 20240610 | 144400 | 3642328040 | 15860 | 15840 | 15860 | 15840 | 72 |
| 290 | 20240610 | 144300 | 3641187520 | 15840 | 15850 | 15850 | 15840 | 600 |
| 291 | 20240610 | 144200 | 3631683370 | 15840 | 15840 | 15840 | 15840 | 107 |
| 292 | 20240610 | 144100 | 3629988490 | 15870 | 15840 | 15870 | 15840 | 244 |
| 293 | 20240610 | 144000 | 3626123360 | 15840 | 15850 | 15850 | 15840 | 33 |
| 294 | 20240610 | 143900 | 3625600420 | 15840 | 15860 | 15870 | 15840 | 106 |
| 295 | 20240610 | 143800 | 3623921270 | 15840 | 15860 | 15870 | 15840 | 106 |
| 296 | 20240610 | 143700 | 3622241440 | 15860 | 15860 | 15860 | 15860 | 399 |
| 297 | 20240610 | 143600 | 3615913300 | 15860 | 15870 | 15870 | 15860 | 2 |
| 298 | 20240610 | 143500 | 3615881570 | 15860 | 15860 | 15860 | 15860 | 1 |
| 299 | 20240610 | 143400 | 3615865710 | 15870 | 15890 | 15890 | 15850 | 707 |
| 300 | 20240610 | 143300 | 3604659220 | 15890 | 15890 | 15890 | 15890 | 121 |
| 301 | 20240610 | 143200 | 3602736530 | 15890 | 15890 | 15890 | 15890 | 24 |
| 302 | 20240610 | 143100 | 3602355170 | 15900 | 15880 | 15900 | 15880 | 214 |
| 303 | 20240610 | 143000 | 3598956800 | 15880 | 15870 | 15900 | 15870 | 1347 |
| 304 | 20240610 | 142900 | 3577553840 | 15870 | 15870 | 15870 | 15870 | 1 |
| 305 | 20240610 | 142800 | 3577537970 | 15850 | 15870 | 15880 | 15850 | 318 |
| 306 | 20240610 | 142700 | 3572497430 | 15880 | 15860 | 15880 | 15850 | 90 |
| 307 | 20240610 | 142600 | 3571070740 | 15840 | 15860 | 15880 | 15840 | 343 |
| 308 | 20240610 | 142500 | 3565636980 | 15850 | 15860 | 15880 | 15840 | 42 |
| 309 | 20240610 | 142400 | 3564971360 | 15860 | 15850 | 15860 | 15850 | 369 |
| 310 | 20240610 | 142300 | 3559120450 | 15840 | 15860 | 15860 | 15830 | 2213 |
| 311 | 20240610 | 142200 | 3524054650 | 15870 | 15870 | 15870 | 15870 | 17 |
| 312 | 20240610 | 142100 | 3523784860 | 15870 | 15870 | 15870 | 15870 | 50 |
| 313 | 20240610 | 142000 | 3522991360 | 15860 | 15870 | 15890 | 15860 | 597 |
| 314 | 20240610 | 141900 | 3513518500 | 15870 | 15890 | 15890 | 15870 | 44 |
| 315 | 20240610 | 141800 | 3512819750 | 15890 | 15870 | 15890 | 15870 | 17 |
| 316 | 20240610 | 141700 | 3512549820 | 15870 | 15870 | 15870 | 15870 | 0 |
| 317 | 20240610 | 141600 | 3512549820 | 15870 | 15870 | 15870 | 15870 | 148 |
| 318 | 20240610 | 141500 | 3510201060 | 15860 | 15860 | 15860 | 15860 | 0 |
| 319 | 20240610 | 141400 | 3510201060 | 15860 | 15860 | 15860 | 15860 | 12 |
| 320 | 20240610 | 141300 | 3510010740 | 15860 | 15850 | 15860 | 15850 | 88 |
| 321 | 20240610 | 141200 | 3508615500 | 15850 | 15850 | 15860 | 15850 | 332 |
| 322 | 20240610 | 141100 | 3503351780 | 15850 | 15850 | 15850 | 15850 | 80 |
| 323 | 20240610 | 141000 | 3502083780 | 15850 | 15850 | 15850 | 15850 | 1113 |
| 324 | 20240610 | 140900 | 3484442730 | 15850 | 15860 | 15860 | 15850 | 186 |
| 325 | 20240610 | 140800 | 3481493640 | 15870 | 15880 | 15880 | 15870 | 122 |
| 326 | 20240610 | 140700 | 3479556390 | 15880 | 15880 | 15880 | 15880 | 201 |
| 327 | 20240610 | 140600 | 3476364510 | 15890 | 15890 | 15890 | 15890 | 31 |
| 328 | 20240610 | 140500 | 3475871920 | 15890 | 15890 | 15890 | 15890 | 33 |
| 329 | 20240610 | 140400 | 3475347550 | 15900 | 15900 | 15900 | 15890 | 129 |
| 330 | 20240610 | 140300 | 3473297650 | 15890 | 15860 | 15900 | 15860 | 43 |
| 331 | 20240610 | 140200 | 3472615540 | 15850 | 15840 | 15850 | 15840 | 220 |
| 332 | 20240610 | 140100 | 3469128550 | 15840 | 15850 | 15860 | 15840 | 177 |
| 333 | 20240610 | 140000 | 3466323250 | 15860 | 15870 | 15870 | 15850 | 161 |
| 334 | 20240610 | 135900 | 3463770740 | 15850 | 15870 | 15900 | 15850 | 2484 |
| 335 | 20240610 | 135800 | 3424386930 | 15870 | 15890 | 15900 | 15860 | 1313 |
| 336 | 20240610 | 135700 | 3403554650 | 15860 | 15900 | 15900 | 15860 | 3256 |
| 337 | 20240610 | 135600 | 3351826360 | 15900 | 15910 | 15910 | 15900 | 225 |
| 338 | 20240610 | 135500 | 3348248810 | 15910 | 15900 | 15910 | 15900 | 33 |
| 339 | 20240610 | 135400 | 3347723970 | 15880 | 15890 | 15890 | 15880 | 122 |
| 340 | 20240610 | 135300 | 3345785680 | 15880 | 15880 | 15880 | 15880 | 198 |
| 341 | 20240610 | 135200 | 3342641440 | 15890 | 15890 | 15890 | 15890 | 1673 |
| 342 | 20240610 | 135100 | 3316057470 | 15890 | 15900 | 15900 | 15890 | 296 |
| 343 | 20240610 | 135000 | 3311351500 | 15910 | 15910 | 15910 | 15910 | 46 |
| 344 | 20240610 | 134900 | 3310619640 | 15910 | 15900 | 15910 | 15900 | 122 |
| 345 | 20240610 | 134800 | 3308679740 | 15900 | 15900 | 15900 | 15900 | 179 |
| 346 | 20240610 | 134700 | 3305833640 | 15910 | 15900 | 15910 | 15900 | 882 |
| 347 | 20240610 | 134600 | 3291809820 | 15910 | 15900 | 15910 | 15900 | 318 |
| 348 | 20240610 | 134500 | 3286753440 | 15910 | 15900 | 15910 | 15900 | 5 |
| 349 | 20240610 | 134400 | 3286673910 | 15900 | 15900 | 15900 | 15900 | 216 |
| 350 | 20240610 | 134300 | 3283239510 | 15910 | 15920 | 15920 | 15910 | 195 |
| 351 | 20240610 | 134200 | 3280136970 | 15920 | 15920 | 15920 | 15920 | 23 |
| 352 | 20240610 | 134100 | 3279770810 | 15930 | 15930 | 15930 | 15930 | 0 |
| 353 | 20240610 | 134000 | 3279770810 | 15930 | 15920 | 15930 | 15920 | 159 |
| 354 | 20240610 | 133900 | 3277237960 | 15920 | 15920 | 15920 | 15920 | 8 |
| 355 | 20240610 | 133800 | 3277110600 | 15900 | 15900 | 15900 | 15900 | 203 |
| 356 | 20240610 | 133700 | 3273882900 | 15910 | 15920 | 15920 | 15910 | 755 |
| 357 | 20240610 | 133600 | 3261867820 | 15920 | 15920 | 15920 | 15920 | 31 |
| 358 | 20240610 | 133500 | 3261374300 | 15920 | 15920 | 15920 | 15920 | 20 |
| 359 | 20240610 | 133400 | 3261055900 | 15920 | 15920 | 15920 | 15920 | 210 |
| 360 | 20240610 | 133300 | 3257712700 | 15920 | 15920 | 15920 | 15920 | 404 |
| 361 | 20240610 | 133200 | 3251281020 | 15910 | 15920 | 15920 | 15910 | 176 |
| 362 | 20240610 | 133100 | 3248480850 | 15920 | 15920 | 15920 | 15920 | 0 |
| 363 | 20240610 | 133000 | 3248480850 | 15920 | 15910 | 15920 | 15910 | 97 |
| 364 | 20240610 | 132900 | 3246937110 | 15920 | 15920 | 15920 | 15920 | 0 |
| 365 | 20240610 | 132800 | 3246937110 | 15920 | 15910 | 15920 | 15900 | 322 |
| 366 | 20240610 | 132700 | 3241815070 | 15900 | 15910 | 15920 | 15900 | 172 |
| 367 | 20240610 | 132600 | 3239080130 | 15910 | 15920 | 15920 | 15910 | 52 |
| 368 | 20240610 | 132500 | 3238252310 | 15920 | 15920 | 15920 | 15920 | 2 |
| 369 | 20240610 | 132400 | 3238220470 | 15900 | 15910 | 15910 | 15900 | 381 |
| 370 | 20240610 | 132300 | 3232161940 | 15910 | 15910 | 15910 | 15910 | 1 |
| 371 | 20240610 | 132200 | 3232146030 | 15910 | 15910 | 15910 | 15910 | 36 |
| 372 | 20240610 | 132100 | 3231573270 | 15910 | 15920 | 15920 | 15910 | 1991 |
| 373 | 20240610 | 132000 | 3199883780 | 15930 | 15920 | 15930 | 15920 | 48 |
| 374 | 20240610 | 131900 | 3199119160 | 15920 | 15920 | 15920 | 15920 | 251 |
| 375 | 20240610 | 131800 | 3195123240 | 15920 | 15920 | 15920 | 15920 | 200 |
| 376 | 20240610 | 131700 | 3191939240 | 15920 | 15920 | 15920 | 15920 | 10 |
| 377 | 20240610 | 131600 | 3191780040 | 15920 | 15920 | 15920 | 15920 | 16 |
| 378 | 20240610 | 131500 | 3191525320 | 15920 | 15920 | 15920 | 15920 | 2 |
| 379 | 20240610 | 131400 | 3191493480 | 15950 | 15940 | 15950 | 15930 | 100 |
| 380 | 20240610 | 131300 | 3189899970 | 15950 | 15930 | 15950 | 15930 | 169 |
| 381 | 20240610 | 131200 | 3187206490 | 15950 | 15950 | 15950 | 15940 | 1289 |
| 382 | 20240610 | 131100 | 3166659680 | 15950 | 15950 | 15950 | 15950 | 358 |
| 383 | 20240610 | 131000 | 3160949580 | 15950 | 15950 | 15950 | 15950 | 57 |
| 384 | 20240610 | 130900 | 3160040430 | 15950 | 15950 | 15950 | 15950 | 0 |
| 385 | 20240610 | 130800 | 3160040430 | 15950 | 15950 | 15950 | 15950 | 56 |
| 386 | 20240610 | 130700 | 3159147230 | 15940 | 15940 | 15940 | 15940 | 237 |
| 387 | 20240610 | 130600 | 3155369450 | 15930 | 15940 | 15940 | 15930 | 64 |
| 388 | 20240610 | 130500 | 3154349730 | 15940 | 15940 | 15940 | 15940 | 27 |
| 389 | 20240610 | 130400 | 3153919350 | 15940 | 15940 | 15940 | 15940 | 1 |
| 390 | 20240610 | 130300 | 3153903410 | 15920 | 15930 | 15930 | 15920 | 150 |
| 391 | 20240610 | 130200 | 3151515400 | 15930 | 15930 | 15930 | 15930 | 213 |
| 392 | 20240610 | 130100 | 3148122310 | 15930 | 15930 | 15930 | 15930 | 5 |
| 393 | 20240610 | 130000 | 3148042660 | 15930 | 15920 | 15930 | 15920 | 67 |
| 394 | 20240610 | 125900 | 3146975610 | 15920 | 15920 | 15920 | 15920 | 0 |
| 395 | 20240610 | 125800 | 3146975610 | 15920 | 15910 | 15920 | 15910 | 2 |
| 396 | 20240610 | 125700 | 3146943780 | 15910 | 15920 | 15930 | 15910 | 446 |
| 397 | 20240610 | 125600 | 3139839940 | 15910 | 15920 | 15930 | 15910 | 70 |
| 398 | 20240610 | 125500 | 3138725090 | 15920 | 15920 | 15920 | 15910 | 433 |
| 399 | 20240610 | 125400 | 3131834650 | 15910 | 15910 | 15910 | 15910 | 518 |
| 400 | 20240610 | 125300 | 3123593270 | 15920 | 15920 | 15920 | 15920 | 0 |
| 401 | 20240610 | 125200 | 3123593270 | 15920 | 15910 | 15920 | 15910 | 78 |
| 402 | 20240610 | 125100 | 3122351860 | 15920 | 15920 | 15920 | 15920 | 15 |
| 403 | 20240610 | 125000 | 3122113060 | 15920 | 15920 | 15920 | 15920 | 48 |
| 404 | 20240610 | 124900 | 3121348900 | 15910 | 15910 | 15910 | 15910 | 5 |
| 405 | 20240610 | 124800 | 3121269350 | 15900 | 15900 | 15900 | 15900 | 0 |
| 406 | 20240610 | 124700 | 3121269350 | 15900 | 15920 | 15920 | 15900 | 1227 |
| 407 | 20240610 | 124600 | 3101746290 | 15920 | 15920 | 15920 | 15920 | 175 |
| 408 | 20240610 | 124500 | 3098960290 | 15920 | 15930 | 15930 | 15920 | 17 |
| 409 | 20240610 | 124400 | 3098689530 | 15930 | 15920 | 15930 | 15920 | 75 |
| 410 | 20240610 | 124300 | 3097495430 | 15930 | 15930 | 15930 | 15930 | 0 |
| 411 | 20240610 | 124200 | 3097495430 | 15930 | 15930 | 15930 | 15930 | 376 |
| 412 | 20240610 | 124100 | 3091505750 | 15930 | 15920 | 15930 | 15920 | 337 |
| 413 | 20240610 | 124000 | 3086137580 | 15930 | 15930 | 15930 | 15930 | 57 |
| 414 | 20240610 | 123900 | 3085229570 | 15920 | 15920 | 15920 | 15920 | 0 |
| 415 | 20240610 | 123800 | 3085229570 | 15920 | 15920 | 15920 | 15920 | 65 |
| 416 | 20240610 | 123700 | 3084194770 | 15930 | 15930 | 15930 | 15930 | 13 |
| 417 | 20240610 | 123600 | 3083987680 | 15920 | 15920 | 15920 | 15920 | 0 |
| 418 | 20240610 | 123500 | 3083987680 | 15920 | 15940 | 15950 | 15920 | 693 |
| 419 | 20240610 | 123400 | 3072947430 | 15950 | 15950 | 15950 | 15950 | 318 |
| 420 | 20240610 | 123300 | 3067875330 | 15950 | 15950 | 15950 | 15950 | 50 |
| 421 | 20240610 | 123200 | 3067077830 | 15950 | 15950 | 15950 | 15950 | 410 |
| 422 | 20240610 | 123100 | 3060538330 | 15940 | 15940 | 15940 | 15940 | 2 |
| 423 | 20240610 | 123000 | 3060506450 | 15940 | 15940 | 15940 | 15940 | 64 |
| 424 | 20240610 | 122900 | 3059486290 | 15930 | 15940 | 15940 | 15930 | 42 |
| 425 | 20240610 | 122800 | 3058817010 | 15930 | 15930 | 15930 | 15930 | 1 |
| 426 | 20240610 | 122700 | 3058801080 | 15940 | 15950 | 15950 | 15940 | 8 |
| 427 | 20240610 | 122600 | 3058673520 | 15950 | 15950 | 15950 | 15950 | 33 |
| 428 | 20240610 | 122500 | 3058147170 | 15950 | 15940 | 15950 | 15940 | 1352 |
| 429 | 20240610 | 122400 | 3036583820 | 15930 | 15920 | 15930 | 15920 | 177 |
| 430 | 20240610 | 122300 | 3033765120 | 15910 | 15910 | 15910 | 15910 | 1 |
| 431 | 20240610 | 122200 | 3033749210 | 15910 | 15900 | 15910 | 15900 | 702 |
| 432 | 20240610 | 122100 | 3022581160 | 15900 | 15910 | 15910 | 15900 | 351 |
| 433 | 20240610 | 122000 | 3017000250 | 15900 | 15910 | 15910 | 15900 | 97 |
| 434 | 20240610 | 121900 | 3015457480 | 15900 | 15900 | 15900 | 15900 | 200 |
| 435 | 20240610 | 121800 | 3012277480 | 15900 | 15910 | 15910 | 15900 | 757 |
| 436 | 20240610 | 121700 | 3000240980 | 15910 | 15910 | 15910 | 15910 | 5 |
| 437 | 20240610 | 121600 | 3000161430 | 15910 | 15910 | 15910 | 15910 | 13 |
| 438 | 20240610 | 121500 | 2999954600 | 15910 | 15910 | 15910 | 15900 | 403 |
| 439 | 20240610 | 121400 | 2993546870 | 15900 | 15900 | 15900 | 15900 | 0 |
| 440 | 20240610 | 121300 | 2993546870 | 15900 | 15900 | 15900 | 15900 | 66 |
| 441 | 20240610 | 121200 | 2992497470 | 15910 | 15910 | 15910 | 15910 | 1 |
| 442 | 20240610 | 121100 | 2992481560 | 15910 | 15920 | 15920 | 15910 | 214 |
| 443 | 20240610 | 121000 | 2989075520 | 15910 | 15910 | 15920 | 15910 | 197 |
| 444 | 20240610 | 120900 | 2985940780 | 15920 | 15920 | 15920 | 15920 | 10 |
| 445 | 20240610 | 120800 | 2985781580 | 15920 | 15920 | 15920 | 15920 | 15 |
| 446 | 20240610 | 120700 | 2985542780 | 15920 | 15920 | 15920 | 15920 | 10 |
| 447 | 20240610 | 120600 | 2985383580 | 15920 | 15920 | 15920 | 15920 | 2 |
| 448 | 20240610 | 120500 | 2985351740 | 15930 | 15910 | 15930 | 15910 | 22 |
| 449 | 20240610 | 120400 | 2985001680 | 15910 | 15930 | 15930 | 15910 | 123 |
| 450 | 20240610 | 120300 | 2983043070 | 15920 | 15920 | 15920 | 15920 | 18 |
| 451 | 20240610 | 120200 | 2982756510 | 15920 | 15920 | 15920 | 15920 | 10 |
| 452 | 20240610 | 120100 | 2982597310 | 15910 | 15910 | 15910 | 15910 | 0 |
| 453 | 20240610 | 120000 | 2982597310 | 15910 | 15930 | 15930 | 15910 | 58 |
| 454 | 20240610 | 115900 | 2981673440 | 15930 | 15930 | 15930 | 15930 | 0 |
| 455 | 20240610 | 115800 | 2981673440 | 15930 | 15910 | 15930 | 15900 | 1683 |
| 456 | 20240610 | 115700 | 2954910320 | 15910 | 15910 | 15910 | 15910 | 0 |
| 457 | 20240610 | 115600 | 2954910320 | 15910 | 15910 | 15910 | 15910 | 114 |
| 458 | 20240610 | 115500 | 2953096580 | 15920 | 15930 | 15930 | 15920 | 1037 |
| 459 | 20240610 | 115400 | 2936583910 | 15940 | 15940 | 15940 | 15940 | 805 |
| 460 | 20240610 | 115300 | 2923752210 | 15940 | 15930 | 15940 | 15930 | 75 |
| 461 | 20240610 | 115200 | 2922557200 | 15920 | 15920 | 15920 | 15920 | 68 |
| 462 | 20240610 | 115100 | 2921474640 | 15930 | 15930 | 15930 | 15930 | 7 |
| 463 | 20240610 | 115000 | 2921363130 | 15940 | 15900 | 15940 | 15900 | 50 |
| 464 | 20240610 | 114900 | 2920566180 | 15900 | 15940 | 15940 | 15900 | 1592 |
| 465 | 20240610 | 114800 | 2895236960 | 15940 | 15950 | 15950 | 15940 | 339 |
| 466 | 20240610 | 114700 | 2889830020 | 15950 | 15930 | 15950 | 15900 | 1862 |
| 467 | 20240610 | 114600 | 2860179750 | 15940 | 15940 | 15940 | 15940 | 15 |
| 468 | 20240610 | 114500 | 2859940650 | 15930 | 15930 | 15940 | 15930 | 1426 |
| 469 | 20240610 | 114400 | 2837224450 | 15920 | 15920 | 15920 | 15910 | 197 |
| 470 | 20240610 | 114300 | 2834088740 | 15920 | 15930 | 15930 | 15920 | 60 |
| 471 | 20240610 | 114200 | 2833132960 | 15930 | 15920 | 15930 | 15920 | 8 |
| 472 | 20240610 | 114100 | 2833005570 | 15920 | 15920 | 15920 | 15910 | 106 |
| 473 | 20240610 | 114000 | 2831318060 | 15920 | 15920 | 15930 | 15920 | 79 |
| 474 | 20240610 | 113900 | 2830059900 | 15920 | 15920 | 15920 | 15920 | 1 |
| 475 | 20240610 | 113800 | 2830043980 | 15900 | 15920 | 15920 | 15900 | 585 |
| 476 | 20240610 | 113700 | 2820739970 | 15920 | 15910 | 15920 | 15910 | 814 |
| 477 | 20240610 | 113600 | 2807781110 | 15910 | 15910 | 15910 | 15910 | 18 |
| 478 | 20240610 | 113500 | 2807494730 | 15910 | 15910 | 15910 | 15910 | 50 |
| 479 | 20240610 | 113400 | 2806699230 | 15910 | 15900 | 15910 | 15900 | 299 |
| 480 | 20240610 | 113300 | 2801942690 | 15910 | 15910 | 15910 | 15910 | 100 |
| 481 | 20240610 | 113200 | 2800351690 | 15910 | 15910 | 15910 | 15900 | 308 |
| 482 | 20240610 | 113100 | 2795452110 | 15920 | 15920 | 15920 | 15920 | 10 |
| 483 | 20240610 | 113000 | 2795292910 | 15920 | 15920 | 15920 | 15920 | 152 |
| 484 | 20240610 | 112900 | 2792873070 | 15910 | 15910 | 15910 | 15910 | 400 |
| 485 | 20240610 | 112800 | 2786509070 | 15910 | 15910 | 15910 | 15910 | 702 |
| 486 | 20240610 | 112700 | 2775340250 | 15920 | 15910 | 15920 | 15910 | 455 |
| 487 | 20240610 | 112600 | 2768097290 | 15910 | 15890 | 15910 | 15890 | 206 |
| 488 | 20240610 | 112500 | 2764819950 | 15890 | 15910 | 15910 | 15890 | 268 |
| 489 | 20240610 | 112400 | 2760558700 | 15920 | 15900 | 15920 | 15900 | 680 |
| 490 | 20240610 | 112300 | 2749746680 | 15920 | 15890 | 15920 | 15890 | 572 |
| 491 | 20240610 | 112200 | 2740649580 | 15890 | 15890 | 15890 | 15890 | 240 |
| 492 | 20240610 | 112100 | 2736835980 | 15890 | 15890 | 15890 | 15890 | 800 |
| 493 | 20240610 | 112000 | 2724123980 | 15890 | 15900 | 15900 | 15890 | 340 |
| 494 | 20240610 | 111900 | 2718717990 | 15900 | 15900 | 15900 | 15900 | 502 |
| 495 | 20240610 | 111800 | 2710736190 | 15900 | 15900 | 15900 | 15900 | 12 |
| 496 | 20240610 | 111700 | 2710545390 | 15900 | 15900 | 15900 | 15900 | 120 |
| 497 | 20240610 | 111600 | 2708637390 | 15900 | 15900 | 15900 | 15890 | 879 |
| 498 | 20240610 | 111500 | 2694668790 | 15900 | 15910 | 15910 | 15900 | 399 |
| 499 | 20240610 | 111400 | 2688322740 | 15910 | 15910 | 15910 | 15910 | 0 |
| 500 | 20240610 | 111300 | 2688322740 | 15910 | 15910 | 15910 | 15910 | 109 |
| 501 | 20240610 | 111200 | 2686588550 | 15900 | 15900 | 15900 | 15900 | 10 |
| 502 | 20240610 | 111100 | 2686429550 | 15890 | 15930 | 15930 | 15890 | 3221 |
| 503 | 20240610 | 111000 | 2635194730 | 15930 | 15930 | 15940 | 15930 | 195 |
| 504 | 20240610 | 110900 | 2632087380 | 15940 | 15940 | 15950 | 15940 | 643 |
| 505 | 20240610 | 110800 | 2621835920 | 15930 | 15920 | 15930 | 15900 | 6619 |
| 506 | 20240610 | 110700 | 2516548360 | 15910 | 15920 | 15920 | 15900 | 346 |
| 507 | 20240610 | 110600 | 2511043890 | 15910 | 15880 | 15910 | 15880 | 2183 |
| 508 | 20240610 | 110500 | 2476350720 | 15870 | 15740 | 15880 | 15730 | 4860 |
| 509 | 20240610 | 110400 | 2399599610 | 15740 | 15780 | 15780 | 15740 | 5000 |
| 510 | 20240610 | 110300 | 2320852140 | 15780 | 15780 | 15780 | 15780 | 627 |
| 511 | 20240610 | 110200 | 2310958080 | 15790 | 15790 | 15790 | 15790 | 13 |
| 512 | 20240610 | 110100 | 2310752810 | 15790 | 15800 | 15800 | 15790 | 33 |
| 513 | 20240610 | 110000 | 2310231650 | 15810 | 15820 | 15820 | 15810 | 595 |
| 514 | 20240610 | 105900 | 2300824170 | 15820 | 15870 | 15870 | 15820 | 1669 |
| 515 | 20240610 | 105800 | 2274416980 | 15870 | 15810 | 15870 | 15810 | 164 |
| 516 | 20240610 | 105700 | 2271818080 | 15870 | 15810 | 15870 | 15810 | 681 |
| 517 | 20240610 | 105600 | 2261045870 | 15810 | 15810 | 15810 | 15800 | 18 |
| 518 | 20240610 | 105500 | 2260761300 | 15800 | 15790 | 15810 | 15790 | 7 |
| 519 | 20240610 | 105400 | 2260650700 | 15810 | 15790 | 15810 | 15790 | 8 |
| 520 | 20240610 | 105300 | 2260524280 | 15800 | 15780 | 15800 | 15780 | 1914 |
| 521 | 20240610 | 105200 | 2230321100 | 15780 | 15750 | 15780 | 15740 | 720 |
| 522 | 20240610 | 105100 | 2218978690 | 15750 | 15750 | 15750 | 15750 | 12 |
| 523 | 20240610 | 105000 | 2218789690 | 15780 | 15780 | 15780 | 15780 | 182 |
| 524 | 20240610 | 104900 | 2215917730 | 15770 | 15760 | 15770 | 15750 | 2410 |
| 525 | 20240610 | 104800 | 2177917630 | 15740 | 15760 | 15810 | 15740 | 4062 |
| 526 | 20240610 | 104700 | 2113945250 | 15760 | 15750 | 15760 | 15750 | 141 |
| 527 | 20240610 | 104600 | 2111723590 | 15790 | 15790 | 15790 | 15740 | 308 |
| 528 | 20240610 | 104500 | 2106866900 | 15810 | 15770 | 15810 | 15730 | 2121 |
| 529 | 20240610 | 104400 | 2073458070 | 15760 | 15760 | 15760 | 15760 | 32 |
| 530 | 20240610 | 104300 | 2072953750 | 15760 | 15810 | 15810 | 15760 | 813 |
| 531 | 20240610 | 104200 | 2060136040 | 15810 | 15860 | 15860 | 15770 | 3215 |
| 532 | 20240610 | 104100 | 2009290150 | 15870 | 15870 | 15870 | 15870 | 121 |
| 533 | 20240610 | 104000 | 2007369880 | 15870 | 15870 | 15870 | 15860 | 394 |
| 534 | 20240610 | 103900 | 2001118100 | 15870 | 15850 | 15870 | 15840 | 236 |
| 535 | 20240610 | 103800 | 1997377390 | 15850 | 15830 | 15850 | 15830 | 336 |
| 536 | 20240610 | 103700 | 1992058400 | 15830 | 15830 | 15830 | 15800 | 983 |
| 537 | 20240610 | 103600 | 1976508080 | 15840 | 15840 | 15840 | 15800 | 115 |
| 538 | 20240610 | 103500 | 1974689990 | 15840 | 15850 | 15850 | 15810 | 152 |
| 539 | 20240610 | 103400 | 1972281480 | 15850 | 15810 | 15850 | 15810 | 68 |
| 540 | 20240610 | 103300 | 1971204720 | 15820 | 15810 | 15820 | 15810 | 99 |
| 541 | 20240610 | 103200 | 1969639240 | 15820 | 15850 | 15850 | 15820 | 119 |
| 542 | 20240610 | 103100 | 1967754830 | 15850 | 15850 | 15850 | 15850 | 46 |
| 543 | 20240610 | 103000 | 1967025730 | 15850 | 15850 | 15850 | 15850 | 116 |
| 544 | 20240610 | 102900 | 1965187130 | 15840 | 15800 | 15850 | 15800 | 55 |
| 545 | 20240610 | 102800 | 1964315640 | 15800 | 15800 | 15800 | 15800 | 516 |
| 546 | 20240610 | 102700 | 1956162840 | 15800 | 15790 | 15800 | 15790 | 110 |
| 547 | 20240610 | 102600 | 1954424880 | 15780 | 15790 | 15790 | 15780 | 345 |
| 548 | 20240610 | 102500 | 1948977340 | 15790 | 15800 | 15800 | 15790 | 40 |
| 549 | 20240610 | 102400 | 1948345570 | 15790 | 15790 | 15800 | 15790 | 19 |
| 550 | 20240610 | 102300 | 1948045440 | 15800 | 15770 | 15800 | 15770 | 206 |
| 551 | 20240610 | 102200 | 1944794190 | 15770 | 15750 | 15770 | 15750 | 149 |
| 552 | 20240610 | 102100 | 1942446820 | 15750 | 15780 | 15780 | 15750 | 633 |
| 553 | 20240610 | 102000 | 1932466990 | 15780 | 15780 | 15780 | 15780 | 100 |
| 554 | 20240610 | 101900 | 1930888990 | 15780 | 15770 | 15790 | 15770 | 111 |
| 555 | 20240610 | 101800 | 1929137640 | 15770 | 15770 | 15770 | 15770 | 41 |
| 556 | 20240610 | 101700 | 1928491070 | 15770 | 15760 | 15770 | 15760 | 277 |
| 557 | 20240610 | 101600 | 1924123150 | 15760 | 15760 | 15760 | 15760 | 134 |
| 558 | 20240610 | 101500 | 1922011310 | 15760 | 15750 | 15760 | 15750 | 310 |
| 559 | 20240610 | 101400 | 1917127400 | 15740 | 15740 | 15740 | 15730 | 832 |
| 560 | 20240610 | 101300 | 1904033490 | 15740 | 15760 | 15760 | 15740 | 397 |
| 561 | 20240610 | 101200 | 1897780710 | 15760 | 15760 | 15760 | 15760 | 101 |
| 562 | 20240610 | 101100 | 1896188950 | 15760 | 15760 | 15760 | 15730 | 1948 |
| 563 | 20240610 | 101000 | 1865523070 | 15760 | 15760 | 15770 | 15760 | 245 |
| 564 | 20240610 | 100900 | 1861660660 | 15770 | 15750 | 15770 | 15740 | 1189 |
| 565 | 20240610 | 100800 | 1842945600 | 15770 | 15780 | 15780 | 15720 | 3064 |
| 566 | 20240610 | 100700 | 1794715090 | 15780 | 15820 | 15820 | 15750 | 3645 |
| 567 | 20240610 | 100600 | 1737238970 | 15810 | 15810 | 15810 | 15810 | 531 |
| 568 | 20240610 | 100500 | 1728843860 | 15790 | 15800 | 15800 | 15790 | 500 |
| 569 | 20240610 | 100400 | 1720945320 | 15790 | 15800 | 15800 | 15790 | 320 |
| 570 | 20240610 | 100300 | 1715891230 | 15800 | 15820 | 15820 | 15800 | 97 |
| 571 | 20240610 | 100200 | 1714358610 | 15800 | 15760 | 15800 | 15760 | 815 |
| 572 | 20240610 | 100100 | 1701504460 | 15760 | 15760 | 15770 | 15760 | 737 |
| 573 | 20240610 | 100000 | 1689889320 | 15760 | 15770 | 15770 | 15760 | 1566 |
| 574 | 20240610 | 095900 | 1665206250 | 15770 | 15780 | 15780 | 15770 | 957 |
| 575 | 20240610 | 095800 | 1650109840 | 15780 | 15790 | 15790 | 15780 | 1334 |
| 576 | 20240610 | 095700 | 1629056980 | 15790 | 15790 | 15790 | 15780 | 1073 |
| 577 | 20240610 | 095600 | 1612121520 | 15800 | 15820 | 15820 | 15790 | 3594 |
| 578 | 20240610 | 095500 | 1555340610 | 15820 | 15810 | 15820 | 15800 | 1020 |
| 579 | 20240610 | 095400 | 1539215740 | 15820 | 15830 | 15830 | 15810 | 1054 |
| 580 | 20240610 | 095300 | 1522542110 | 15850 | 15820 | 15850 | 15820 | 203 |
| 581 | 20240610 | 095200 | 1519330200 | 15820 | 15830 | 15850 | 15820 | 656 |
| 582 | 20240610 | 095100 | 1508951730 | 15820 | 15820 | 15840 | 15820 | 573 |
| 583 | 20240610 | 095000 | 1499885150 | 15820 | 15850 | 15850 | 15820 | 2056 |
| 584 | 20240610 | 094900 | 1467335890 | 15850 | 15850 | 15860 | 15840 | 922 |
| 585 | 20240610 | 094800 | 1452727020 | 15850 | 15850 | 15850 | 15850 | 106 |
| 586 | 20240610 | 094700 | 1451046920 | 15860 | 15870 | 15870 | 15840 | 350 |
| 587 | 20240610 | 094600 | 1445499530 | 15850 | 15920 | 15920 | 15850 | 1381 |
| 588 | 20240610 | 094500 | 1423554140 | 15930 | 15930 | 15930 | 15930 | 113 |
| 589 | 20240610 | 094400 | 1421754050 | 15930 | 15940 | 15940 | 15930 | 327 |
| 590 | 20240610 | 094300 | 1416542900 | 15940 | 15950 | 15950 | 15940 | 770 |
| 591 | 20240610 | 094200 | 1404262410 | 15950 | 16010 | 16020 | 15950 | 5091 |
| 592 | 20240610 | 094100 | 1322877890 | 16010 | 15970 | 16010 | 15970 | 185 |
| 593 | 20240610 | 094000 | 1319917550 | 15990 | 15970 | 15990 | 15940 | 286 |
| 594 | 20240610 | 093900 | 1315350450 | 15930 | 15960 | 15960 | 15930 | 215 |
| 595 | 20240610 | 093800 | 1311919150 | 15960 | 15930 | 15960 | 15930 | 54 |
| 596 | 20240610 | 093700 | 1311057410 | 15910 | 15910 | 15960 | 15910 | 2640 |
| 597 | 20240610 | 093600 | 1269025650 | 15910 | 15920 | 15920 | 15900 | 564 |
| 598 | 20240610 | 093500 | 1260052490 | 15920 | 15920 | 15920 | 15910 | 76 |
| 599 | 20240610 | 093400 | 1258842710 | 15910 | 15930 | 15930 | 15910 | 839 |
| 600 | 20240610 | 093300 | 1245487620 | 15930 | 15950 | 15950 | 15930 | 419 |
| 601 | 20240610 | 093200 | 1238812150 | 15960 | 15970 | 15970 | 15960 | 598 |
| 602 | 20240610 | 093100 | 1229265970 | 15970 | 16010 | 16020 | 15970 | 3975 |
| 603 | 20240610 | 093000 | 1165668730 | 16020 | 15980 | 16020 | 15980 | 1666 |
| 604 | 20240610 | 092900 | 1139010770 | 15950 | 15970 | 15990 | 15950 | 981 |
| 605 | 20240610 | 092800 | 1123335660 | 15980 | 15920 | 15980 | 15920 | 1442 |
| 606 | 20240610 | 092700 | 1100303060 | 15930 | 15890 | 15930 | 15890 | 290 |
| 607 | 20240610 | 092600 | 1095688810 | 15910 | 15910 | 15910 | 15890 | 102 |
| 608 | 20240610 | 092500 | 1094066430 | 15910 | 15910 | 15910 | 15890 | 584 |
| 609 | 20240610 | 092400 | 1084778990 | 15900 | 15900 | 15900 | 15890 | 1052 |
| 610 | 20240610 | 092300 | 1068057840 | 15890 | 15900 | 15910 | 15890 | 558 |
| 611 | 20240610 | 092200 | 1059181020 | 15900 | 15860 | 15900 | 15860 | 1317 |
| 612 | 20240610 | 092100 | 1038245290 | 15850 | 15780 | 15850 | 15770 | 384 |
| 613 | 20240610 | 092000 | 1032174410 | 15780 | 15750 | 15840 | 15750 | 960 |
| 614 | 20240610 | 091900 | 1017030320 | 15750 | 15740 | 15760 | 15720 | 1982 |
| 615 | 20240610 | 091800 | 985845420 | 15740 | 15800 | 15800 | 15740 | 5246 |
| 616 | 20240610 | 091700 | 903090750 | 15800 | 15820 | 15830 | 15800 | 2496 |
| 617 | 20240610 | 091600 | 863625440 | 15820 | 15840 | 15840 | 15820 | 369 |
| 618 | 20240610 | 091500 | 857785960 | 15840 | 15830 | 15840 | 15820 | 1783 |
| 619 | 20240610 | 091400 | 829555540 | 15830 | 15840 | 15840 | 15830 | 621 |
| 620 | 20240610 | 091300 | 819724820 | 15840 | 15840 | 15850 | 15820 | 1411 |
| 621 | 20240610 | 091200 | 797387190 | 15840 | 15890 | 15900 | 15830 | 1557 |
| 622 | 20240610 | 091100 | 772690830 | 15860 | 15910 | 15910 | 15860 | 2665 |
| 623 | 20240610 | 091000 | 730356870 | 15910 | 15880 | 15910 | 15880 | 682 |
| 624 | 20240610 | 090900 | 719514010 | 15900 | 15900 | 15900 | 15850 | 1428 |
| 625 | 20240610 | 090800 | 696843890 | 15890 | 15970 | 15990 | 15890 | 2559 |
| 626 | 20240610 | 090700 | 656095320 | 15970 | 16080 | 16080 | 15970 | 3252 |
| 627 | 20240610 | 090600 | 604058730 | 16080 | 16040 | 16100 | 15980 | 9074 |
| 628 | 20240610 | 090500 | 458489450 | 16040 | 16000 | 16080 | 16000 | 5380 |
| 629 | 20240610 | 090400 | 372197970 | 16000 | 15890 | 16010 | 15890 | 3376 |
| 630 | 20240610 | 090300 | 318351480 | 15890 | 15840 | 15900 | 15810 | 2518 |
| 631 | 20240610 | 090200 | 278444120 | 15840 | 15810 | 15840 | 15810 | 1995 |
| 632 | 20240610 | 090100 | 246900190 | 15810 | 15810 | 15830 | 15780 | 9535 |
| 633 | 20240610 | 090000 | 96219660 | 15810 | 15810 | 15810 | 15810 | 5253 |