34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240604 | 194000 | 1519348420 | 10300 | 10300 | 10300 | 10300 | 10049 |
| 3 | 20240604 | 193900 | 1519348420 | 10300 | 10300 | 10300 | 10300 | 0 |
| 4 | 20240604 | 193800 | 1519348420 | 10300 | 10300 | 10300 | 10300 | 0 |
| 5 | 20240604 | 193700 | 1519348420 | 10300 | 10300 | 10300 | 10300 | 0 |
| 6 | 20240604 | 193600 | 1519348420 | 10300 | 10300 | 10300 | 10300 | 0 |
| 7 | 20240604 | 193500 | 1519348420 | 10300 | 10300 | 10300 | 10300 | 0 |
| 8 | 20240604 | 193400 | 1519348420 | 10300 | 10300 | 10300 | 10300 | 0 |
| 9 | 20240604 | 193300 | 1519348420 | 10300 | 10300 | 10300 | 10300 | 0 |
| 10 | 20240604 | 193200 | 1519348420 | 10300 | 10300 | 10300 | 10300 | 0 |
| 11 | 20240604 | 193100 | 1519348420 | 10300 | 10300 | 10300 | 10300 | 0 |
| 12 | 20240604 | 193000 | 1519348420 | 10300 | 10300 | 10300 | 10300 | 0 |
| 13 | 20240604 | 192900 | 1519348420 | 10300 | 10300 | 10300 | 10300 | 0 |
| 14 | 20240604 | 192800 | 1519348420 | 10300 | 10300 | 10300 | 10300 | 0 |
| 15 | 20240604 | 192700 | 1519348420 | 10300 | 10300 | 10300 | 10300 | 0 |
| 16 | 20240604 | 192600 | 1519348420 | 10300 | 10300 | 10300 | 10300 | 0 |
| 17 | 20240604 | 192500 | 1519348420 | 10300 | 10300 | 10300 | 10300 | 0 |
| 18 | 20240604 | 192400 | 1519348420 | 10300 | 10300 | 10300 | 10300 | 0 |
| 19 | 20240604 | 192300 | 1519348420 | 10300 | 10300 | 10300 | 10300 | 0 |
| 20 | 20240604 | 192200 | 1519348420 | 10300 | 10300 | 10300 | 10300 | 0 |
| 21 | 20240604 | 192100 | 1519348420 | 10300 | 10300 | 10300 | 10300 | 0 |
| 22 | 20240604 | 192000 | 1519348420 | 10300 | 10300 | 10300 | 10300 | 0 |
| 23 | 20240604 | 191900 | 1519348420 | 10300 | 10300 | 10300 | 10300 | 0 |
| 24 | 20240604 | 191800 | 1519348420 | 10300 | 10300 | 10300 | 10300 | 0 |
| 25 | 20240604 | 191700 | 1519348420 | 10300 | 10300 | 10300 | 10300 | 0 |
| 26 | 20240604 | 191600 | 1519348420 | 10300 | 10300 | 10300 | 10300 | 0 |
| 27 | 20240604 | 191500 | 1519348420 | 10300 | 10300 | 10300 | 10300 | 0 |
| 28 | 20240604 | 191400 | 1519348420 | 10300 | 10300 | 10300 | 10300 | 0 |
| 29 | 20240604 | 191300 | 1519348420 | 10300 | 10300 | 10300 | 10300 | 0 |
| 30 | 20240604 | 191200 | 1519348420 | 10300 | 10300 | 10300 | 10300 | 0 |
| 31 | 20240604 | 191100 | 1519348420 | 10300 | 10300 | 10300 | 10300 | 0 |
| 32 | 20240604 | 191000 | 1519348420 | 10300 | 10300 | 10300 | 10300 | 10049 |
| 33 | 20240604 | 190900 | 1519348420 | 10300 | 10300 | 10300 | 10300 | 0 |
| 34 | 20240604 | 190800 | 1519348420 | 10300 | 10300 | 10300 | 10300 | 0 |
| 35 | 20240604 | 190700 | 1519348420 | 10300 | 10300 | 10300 | 10300 | 0 |
| 36 | 20240604 | 190600 | 1519348420 | 10300 | 10300 | 10300 | 10300 | 0 |
| 37 | 20240604 | 190500 | 1519348420 | 10300 | 10300 | 10300 | 10300 | 0 |
| 38 | 20240604 | 190400 | 1519348420 | 10300 | 10300 | 10300 | 10300 | 0 |
| 39 | 20240604 | 190300 | 1519348420 | 10300 | 10300 | 10300 | 10300 | 0 |
| 40 | 20240604 | 190200 | 1519348420 | 10300 | 10300 | 10300 | 10300 | 0 |
| 41 | 20240604 | 190100 | 1519348420 | 10300 | 10300 | 10300 | 10300 | 0 |
| 42 | 20240604 | 190000 | 1519348420 | 10300 | 10300 | 10300 | 10300 | 0 |
| 43 | 20240604 | 185900 | 1519348420 | 10300 | 10300 | 10300 | 10300 | 0 |
| 44 | 20240604 | 185800 | 1519348420 | 10300 | 10300 | 10300 | 10300 | 0 |
| 45 | 20240604 | 185700 | 1519348420 | 10300 | 10300 | 10300 | 10300 | 0 |
| 46 | 20240604 | 185600 | 1519348420 | 10300 | 10300 | 10300 | 10300 | 0 |
| 47 | 20240604 | 185500 | 1519348420 | 10300 | 10300 | 10300 | 10300 | 0 |
| 48 | 20240604 | 185400 | 1519348420 | 10300 | 10300 | 10300 | 10300 | 0 |
| 49 | 20240604 | 185300 | 1519348420 | 10300 | 10300 | 10300 | 10300 | 0 |
| 50 | 20240604 | 185200 | 1519348420 | 10300 | 10300 | 10300 | 10300 | 0 |
| 51 | 20240604 | 185100 | 1519348420 | 10300 | 10300 | 10300 | 10300 | 0 |
| 52 | 20240604 | 185000 | 1519348420 | 10300 | 10300 | 10300 | 10300 | 0 |
| 53 | 20240604 | 184900 | 1519348420 | 10300 | 10300 | 10300 | 10300 | 0 |
| 54 | 20240604 | 184800 | 1519348420 | 10300 | 10300 | 10300 | 10300 | 0 |
| 55 | 20240604 | 184700 | 1519348420 | 10300 | 10300 | 10300 | 10300 | 0 |
| 56 | 20240604 | 184600 | 1519348420 | 10300 | 10300 | 10300 | 10300 | 0 |
| 57 | 20240604 | 184500 | 1519348420 | 10300 | 10300 | 10300 | 10300 | 0 |
| 58 | 20240604 | 184400 | 1519348420 | 10300 | 10300 | 10300 | 10300 | 0 |
| 59 | 20240604 | 184300 | 1519348420 | 10300 | 10300 | 10300 | 10300 | 0 |
| 60 | 20240604 | 184200 | 1519348420 | 10300 | 10300 | 10300 | 10300 | 0 |
| 61 | 20240604 | 184100 | 1519348420 | 10300 | 10300 | 10300 | 10300 | 0 |
| 62 | 20240604 | 184000 | 1519348420 | 10300 | 10300 | 10300 | 10300 | 10049 |
| 63 | 20240604 | 183900 | 1519348420 | 10300 | 10300 | 10300 | 10300 | 0 |
| 64 | 20240604 | 183800 | 1519348420 | 10300 | 10300 | 10300 | 10300 | 0 |
| 65 | 20240604 | 183700 | 1519348420 | 10300 | 10300 | 10300 | 10300 | 0 |
| 66 | 20240604 | 183600 | 1519348420 | 10300 | 10300 | 10300 | 10300 | 0 |
| 67 | 20240604 | 183500 | 1519348420 | 10300 | 10300 | 10300 | 10300 | 0 |
| 68 | 20240604 | 183400 | 1519348420 | 10300 | 10300 | 10300 | 10300 | 0 |
| 69 | 20240604 | 183300 | 1519348420 | 10300 | 10300 | 10300 | 10300 | 0 |
| 70 | 20240604 | 183200 | 1519348420 | 10300 | 10300 | 10300 | 10300 | 0 |
| 71 | 20240604 | 183100 | 1519348420 | 10300 | 10300 | 10300 | 10300 | 0 |
| 72 | 20240604 | 183000 | 1519348420 | 10300 | 10300 | 10300 | 10300 | 0 |
| 73 | 20240604 | 182900 | 1519348420 | 10300 | 10300 | 10300 | 10300 | 0 |
| 74 | 20240604 | 182800 | 1519348420 | 10300 | 10300 | 10300 | 10300 | 0 |
| 75 | 20240604 | 182700 | 1519348420 | 10300 | 10300 | 10300 | 10300 | 0 |
| 76 | 20240604 | 182600 | 1519348420 | 10300 | 10300 | 10300 | 10300 | 0 |
| 77 | 20240604 | 182500 | 1519348420 | 10300 | 10300 | 10300 | 10300 | 0 |
| 78 | 20240604 | 182400 | 1519348420 | 10300 | 10300 | 10300 | 10300 | 0 |
| 79 | 20240604 | 182300 | 1519348420 | 10300 | 10300 | 10300 | 10300 | 0 |
| 80 | 20240604 | 182200 | 1519348420 | 10300 | 10300 | 10300 | 10300 | 0 |
| 81 | 20240604 | 182100 | 1519348420 | 10300 | 10300 | 10300 | 10300 | 0 |
| 82 | 20240604 | 182000 | 1519348420 | 10300 | 10300 | 10300 | 10300 | 0 |
| 83 | 20240604 | 181900 | 1519348420 | 10300 | 10300 | 10300 | 10300 | 0 |
| 84 | 20240604 | 181800 | 1519348420 | 10300 | 10300 | 10300 | 10300 | 0 |
| 85 | 20240604 | 181700 | 1519348420 | 10300 | 10300 | 10300 | 10300 | 0 |
| 86 | 20240604 | 181600 | 1519348420 | 10300 | 10300 | 10300 | 10300 | 0 |
| 87 | 20240604 | 181500 | 1519348420 | 10300 | 10300 | 10300 | 10300 | 0 |
| 88 | 20240604 | 181400 | 1519348420 | 10300 | 10300 | 10300 | 10300 | 0 |
| 89 | 20240604 | 181300 | 1519348420 | 10300 | 10300 | 10300 | 10300 | 0 |
| 90 | 20240604 | 181200 | 1519348420 | 10300 | 10300 | 10300 | 10300 | 0 |
| 91 | 20240604 | 181100 | 1519348420 | 10300 | 10300 | 10300 | 10300 | 0 |
| 92 | 20240604 | 181000 | 1519348420 | 10300 | 10300 | 10300 | 10300 | 10049 |
| 93 | 20240604 | 180900 | 1519348420 | 10300 | 10300 | 10300 | 10300 | 0 |
| 94 | 20240604 | 180800 | 1519348420 | 10300 | 10300 | 10300 | 10300 | 0 |
| 95 | 20240604 | 180700 | 1519348420 | 10300 | 10300 | 10300 | 10300 | 0 |
| 96 | 20240604 | 180600 | 1519348420 | 10300 | 10300 | 10300 | 10300 | 0 |
| 97 | 20240604 | 180500 | 1519348420 | 10300 | 10300 | 10300 | 10300 | 0 |
| 98 | 20240604 | 180400 | 1519348420 | 10300 | 10300 | 10300 | 10300 | 0 |
| 99 | 20240604 | 180300 | 1519348420 | 10300 | 10300 | 10300 | 10300 | 0 |
| 100 | 20240604 | 180200 | 1519348420 | 10300 | 10300 | 10300 | 10300 | 0 |
| 101 | 20240604 | 180100 | 1519348420 | 10300 | 10300 | 10300 | 10300 | 0 |
| 102 | 20240604 | 180000 | 1519348420 | 10300 | 10300 | 10300 | 10300 | 0 |
| 103 | 20240604 | 175900 | 1519348420 | 10300 | 10300 | 10300 | 10300 | 0 |
| 104 | 20240604 | 175800 | 1519348420 | 10300 | 10300 | 10300 | 10300 | 0 |
| 105 | 20240604 | 175700 | 1519348420 | 10300 | 10300 | 10300 | 10300 | 0 |
| 106 | 20240604 | 175600 | 1519348420 | 10300 | 10300 | 10300 | 10300 | 0 |
| 107 | 20240604 | 175500 | 1519348420 | 10300 | 10300 | 10300 | 10300 | 0 |
| 108 | 20240604 | 175400 | 1519348420 | 10300 | 10300 | 10300 | 10300 | 0 |
| 109 | 20240604 | 175300 | 1519348420 | 10300 | 10300 | 10300 | 10300 | 0 |
| 110 | 20240604 | 175200 | 1519348420 | 10300 | 10300 | 10300 | 10300 | 0 |
| 111 | 20240604 | 175100 | 1519348420 | 10300 | 10300 | 10300 | 10300 | 0 |
| 112 | 20240604 | 175000 | 1519348420 | 10300 | 10300 | 10300 | 10300 | 0 |
| 113 | 20240604 | 174900 | 1519348420 | 10300 | 10300 | 10300 | 10300 | 0 |
| 114 | 20240604 | 174800 | 1519348420 | 10300 | 10300 | 10300 | 10300 | 0 |
| 115 | 20240604 | 174700 | 1519348420 | 10300 | 10300 | 10300 | 10300 | 0 |
| 116 | 20240604 | 174600 | 1519348420 | 10300 | 10300 | 10300 | 10300 | 0 |
| 117 | 20240604 | 174500 | 1519348420 | 10300 | 10300 | 10300 | 10300 | 0 |
| 118 | 20240604 | 174400 | 1519348420 | 10300 | 10300 | 10300 | 10300 | 0 |
| 119 | 20240604 | 174300 | 1519348420 | 10300 | 10300 | 10300 | 10300 | 0 |
| 120 | 20240604 | 174200 | 1519348420 | 10300 | 10300 | 10300 | 10300 | 0 |
| 121 | 20240604 | 174100 | 1519348420 | 10300 | 10300 | 10300 | 10300 | 0 |
| 122 | 20240604 | 174000 | 1519348420 | 10300 | 10300 | 10300 | 10300 | 10049 |
| 123 | 20240604 | 173900 | 1519348420 | 10300 | 10300 | 10300 | 10300 | 0 |
| 124 | 20240604 | 173800 | 1519348420 | 10300 | 10300 | 10300 | 10300 | 0 |
| 125 | 20240604 | 173700 | 1519348420 | 10300 | 10300 | 10300 | 10300 | 0 |
| 126 | 20240604 | 173600 | 1519348420 | 10300 | 10300 | 10300 | 10300 | 0 |
| 127 | 20240604 | 173500 | 1519348420 | 10300 | 10300 | 10300 | 10300 | 0 |
| 128 | 20240604 | 173400 | 1519348420 | 10300 | 10300 | 10300 | 10300 | 0 |
| 129 | 20240604 | 173300 | 1519348420 | 10300 | 10300 | 10300 | 10300 | 0 |
| 130 | 20240604 | 173200 | 1519348420 | 10300 | 10300 | 10300 | 10300 | 0 |
| 131 | 20240604 | 173100 | 1519348420 | 10300 | 10300 | 10300 | 10300 | 0 |
| 132 | 20240604 | 173000 | 1519348420 | 10300 | 10300 | 10300 | 10300 | 0 |
| 133 | 20240604 | 172900 | 1519348420 | 10300 | 10300 | 10300 | 10300 | 0 |
| 134 | 20240604 | 172800 | 1519348420 | 10300 | 10300 | 10300 | 10300 | 0 |
| 135 | 20240604 | 172700 | 1519348420 | 10300 | 10300 | 10300 | 10300 | 0 |
| 136 | 20240604 | 172600 | 1519348420 | 10300 | 10300 | 10300 | 10300 | 0 |
| 137 | 20240604 | 172500 | 1519348420 | 10300 | 10300 | 10300 | 10300 | 0 |
| 138 | 20240604 | 172400 | 1519348420 | 10300 | 10300 | 10300 | 10300 | 0 |
| 139 | 20240604 | 172300 | 1519348420 | 10300 | 10300 | 10300 | 10300 | 0 |
| 140 | 20240604 | 172200 | 1519348420 | 10300 | 10300 | 10300 | 10300 | 0 |
| 141 | 20240604 | 172100 | 1519348420 | 10300 | 10300 | 10300 | 10300 | 0 |
| 142 | 20240604 | 172000 | 1519348420 | 10300 | 10300 | 10300 | 10300 | 0 |
| 143 | 20240604 | 171900 | 1519348420 | 10300 | 10300 | 10300 | 10300 | 0 |
| 144 | 20240604 | 171800 | 1519348420 | 10300 | 10300 | 10300 | 10300 | 0 |
| 145 | 20240604 | 171700 | 1519348420 | 10300 | 10300 | 10300 | 10300 | 0 |
| 146 | 20240604 | 171600 | 1519348420 | 10300 | 10300 | 10300 | 10300 | 0 |
| 147 | 20240604 | 171500 | 1519348420 | 10300 | 10300 | 10300 | 10300 | 0 |
| 148 | 20240604 | 171400 | 1519348420 | 10300 | 10300 | 10300 | 10300 | 0 |
| 149 | 20240604 | 171300 | 1519348420 | 10300 | 10300 | 10300 | 10300 | 0 |
| 150 | 20240604 | 171200 | 1519348420 | 10300 | 10300 | 10300 | 10300 | 0 |
| 151 | 20240604 | 171100 | 1519348420 | 10300 | 10300 | 10300 | 10300 | 0 |
| 152 | 20240604 | 171000 | 1519348420 | 10300 | 10300 | 10300 | 10300 | 10049 |
| 153 | 20240604 | 170900 | 1519348420 | 10300 | 10300 | 10300 | 10300 | 0 |
| 154 | 20240604 | 170800 | 1519348420 | 10300 | 10300 | 10300 | 10300 | 0 |
| 155 | 20240604 | 170700 | 1519348420 | 10300 | 10300 | 10300 | 10300 | 0 |
| 156 | 20240604 | 170600 | 1519348420 | 10300 | 10300 | 10300 | 10300 | 0 |
| 157 | 20240604 | 170500 | 1519348420 | 10300 | 10300 | 10300 | 10300 | 0 |
| 158 | 20240604 | 170400 | 1519348420 | 10300 | 10300 | 10300 | 10300 | 0 |
| 159 | 20240604 | 170300 | 1519348420 | 10300 | 10300 | 10300 | 10300 | 0 |
| 160 | 20240604 | 170200 | 1519348420 | 10300 | 10300 | 10300 | 10300 | 0 |
| 161 | 20240604 | 170100 | 1519348420 | 10300 | 10300 | 10300 | 10300 | 0 |
| 162 | 20240604 | 170000 | 1519348420 | 10300 | 10300 | 10300 | 10300 | 0 |
| 163 | 20240604 | 165900 | 1519348420 | 10300 | 10300 | 10300 | 10300 | 0 |
| 164 | 20240604 | 165800 | 1519348420 | 10300 | 10300 | 10300 | 10300 | 0 |
| 165 | 20240604 | 165700 | 1519348420 | 10300 | 10300 | 10300 | 10300 | 0 |
| 166 | 20240604 | 165600 | 1519348420 | 10300 | 10300 | 10300 | 10300 | 0 |
| 167 | 20240604 | 165500 | 1519348420 | 10300 | 10300 | 10300 | 10300 | 0 |
| 168 | 20240604 | 165400 | 1519348420 | 10300 | 10300 | 10300 | 10300 | 0 |
| 169 | 20240604 | 165300 | 1519348420 | 10300 | 10300 | 10300 | 10300 | 0 |
| 170 | 20240604 | 165200 | 1519348420 | 10300 | 10300 | 10300 | 10300 | 0 |
| 171 | 20240604 | 165100 | 1519348420 | 10300 | 10300 | 10300 | 10300 | 0 |
| 172 | 20240604 | 165000 | 1519348420 | 10300 | 10300 | 10300 | 10300 | 0 |
| 173 | 20240604 | 164900 | 1519348420 | 10300 | 10300 | 10300 | 10300 | 0 |
| 174 | 20240604 | 164800 | 1519348420 | 10300 | 10300 | 10300 | 10300 | 0 |
| 175 | 20240604 | 164700 | 1519348420 | 10300 | 10300 | 10300 | 10300 | 0 |
| 176 | 20240604 | 164600 | 1519348420 | 10300 | 10300 | 10300 | 10300 | 0 |
| 177 | 20240604 | 164500 | 1519348420 | 10300 | 10300 | 10300 | 10300 | 0 |
| 178 | 20240604 | 164400 | 1519348420 | 10300 | 10300 | 10300 | 10300 | 0 |
| 179 | 20240604 | 164300 | 1519348420 | 10300 | 10300 | 10300 | 10300 | 0 |
| 180 | 20240604 | 164200 | 1519348420 | 10300 | 10300 | 10300 | 10300 | 0 |
| 181 | 20240604 | 164100 | 1519348420 | 10300 | 10300 | 10300 | 10300 | 0 |
| 182 | 20240604 | 164000 | 1519348420 | 10300 | 10300 | 10300 | 10300 | 10049 |
| 183 | 20240604 | 163900 | 1519348420 | 10300 | 10300 | 10300 | 10300 | 0 |
| 184 | 20240604 | 163800 | 1519348420 | 10300 | 10300 | 10300 | 10300 | 0 |
| 185 | 20240604 | 163700 | 1519348420 | 10300 | 10300 | 10300 | 10300 | 0 |
| 186 | 20240604 | 163600 | 1519348420 | 10300 | 10300 | 10300 | 10300 | 0 |
| 187 | 20240604 | 163500 | 1519348420 | 10300 | 10300 | 10300 | 10300 | 0 |
| 188 | 20240604 | 163400 | 1519348420 | 10300 | 10300 | 10300 | 10300 | 0 |
| 189 | 20240604 | 163300 | 1519348420 | 10300 | 10300 | 10300 | 10300 | 0 |
| 190 | 20240604 | 163200 | 1519348420 | 10300 | 10300 | 10300 | 10300 | 0 |
| 191 | 20240604 | 163100 | 1519348420 | 10300 | 10300 | 10300 | 10300 | 0 |
| 192 | 20240604 | 163000 | 1519348420 | 10300 | 10300 | 10300 | 10300 | 0 |
| 193 | 20240604 | 162900 | 1519348420 | 10300 | 10300 | 10300 | 10300 | 0 |
| 194 | 20240604 | 162800 | 1519348420 | 10300 | 10300 | 10300 | 10300 | 0 |
| 195 | 20240604 | 162700 | 1519348420 | 10300 | 10300 | 10300 | 10300 | 0 |
| 196 | 20240604 | 162600 | 1519348420 | 10300 | 10300 | 10300 | 10300 | 0 |
| 197 | 20240604 | 162500 | 1519348420 | 10300 | 10300 | 10300 | 10300 | 0 |
| 198 | 20240604 | 162400 | 1519348420 | 10300 | 10300 | 10300 | 10300 | 0 |
| 199 | 20240604 | 162300 | 1519348420 | 10300 | 10300 | 10300 | 10300 | 0 |
| 200 | 20240604 | 162200 | 1519348420 | 10300 | 10300 | 10300 | 10300 | 0 |
| 201 | 20240604 | 162100 | 1519348420 | 10300 | 10300 | 10300 | 10300 | 0 |
| 202 | 20240604 | 162000 | 1519348420 | 10300 | 10300 | 10300 | 10300 | 0 |
| 203 | 20240604 | 161900 | 1519348420 | 10300 | 10300 | 10300 | 10300 | 0 |
| 204 | 20240604 | 161800 | 1519348420 | 10300 | 10300 | 10300 | 10300 | 0 |
| 205 | 20240604 | 161700 | 1519348420 | 10300 | 10300 | 10300 | 10300 | 0 |
| 206 | 20240604 | 161600 | 1519348420 | 10300 | 10300 | 10300 | 10300 | 0 |
| 207 | 20240604 | 161500 | 1519348420 | 10300 | 10300 | 10300 | 10300 | 0 |
| 208 | 20240604 | 161400 | 1519348420 | 10300 | 10300 | 10300 | 10300 | 0 |
| 209 | 20240604 | 161300 | 1519348420 | 10300 | 10300 | 10300 | 10300 | 0 |
| 210 | 20240604 | 161200 | 1519348420 | 10300 | 10300 | 10300 | 10300 | 0 |
| 211 | 20240604 | 161100 | 1519348420 | 10300 | 10300 | 10300 | 10300 | 0 |
| 212 | 20240604 | 161000 | 1519348420 | 10300 | 10300 | 10300 | 10300 | 10049 |
| 213 | 20240604 | 160900 | 1519348420 | 10300 | 10300 | 10300 | 10300 | 0 |
| 214 | 20240604 | 160800 | 1519348420 | 10300 | 10300 | 10300 | 10300 | 0 |
| 215 | 20240604 | 160700 | 1519348420 | 10300 | 10300 | 10300 | 10300 | 0 |
| 216 | 20240604 | 160600 | 1519348420 | 10300 | 10300 | 10300 | 10300 | 0 |
| 217 | 20240604 | 160500 | 1519348420 | 10300 | 10300 | 10300 | 10300 | 0 |
| 218 | 20240604 | 160400 | 1519348420 | 10300 | 10300 | 10300 | 10300 | 0 |
| 219 | 20240604 | 160300 | 1519348420 | 10300 | 10300 | 10300 | 10300 | 0 |
| 220 | 20240604 | 160200 | 1519348420 | 10300 | 10300 | 10300 | 10300 | 0 |
| 221 | 20240604 | 160100 | 1519348420 | 10300 | 10300 | 10300 | 10300 | 0 |
| 222 | 20240604 | 160000 | 1519348420 | 10300 | 10300 | 10300 | 10300 | 0 |
| 223 | 20240604 | 155900 | 1519348420 | 10300 | 10300 | 10300 | 10300 | 0 |
| 224 | 20240604 | 155800 | 1519348420 | 10300 | 10300 | 10300 | 10300 | 0 |
| 225 | 20240604 | 155700 | 1519348420 | 10300 | 10300 | 10300 | 10300 | 0 |
| 226 | 20240604 | 155600 | 1519348420 | 10300 | 10300 | 10300 | 10300 | 0 |
| 227 | 20240604 | 155500 | 1519348420 | 10300 | 10300 | 10300 | 10300 | 0 |
| 228 | 20240604 | 155400 | 1519348420 | 10300 | 10300 | 10300 | 10300 | 0 |
| 229 | 20240604 | 155300 | 1519348420 | 10300 | 10300 | 10300 | 10300 | 0 |
| 230 | 20240604 | 155200 | 1519348420 | 10300 | 10300 | 10300 | 10300 | 0 |
| 231 | 20240604 | 155100 | 1519348420 | 10300 | 10300 | 10300 | 10300 | 0 |
| 232 | 20240604 | 155000 | 1519348420 | 10300 | 10300 | 10300 | 10300 | 0 |
| 233 | 20240604 | 154900 | 1519348420 | 10300 | 10300 | 10300 | 10300 | 0 |
| 234 | 20240604 | 154800 | 1519348420 | 10300 | 10300 | 10300 | 10300 | 0 |
| 235 | 20240604 | 154700 | 1519348420 | 10300 | 10300 | 10300 | 10300 | 0 |
| 236 | 20240604 | 154600 | 1519348420 | 10300 | 10300 | 10300 | 10300 | 0 |
| 237 | 20240604 | 154500 | 1519348420 | 10300 | 10300 | 10300 | 10300 | 0 |
| 238 | 20240604 | 154400 | 1519348420 | 10300 | 10300 | 10300 | 10300 | 0 |
| 239 | 20240604 | 154300 | 1519348420 | 10300 | 10300 | 10300 | 10300 | 0 |
| 240 | 20240604 | 154200 | 1519348420 | 10300 | 10300 | 10300 | 10300 | 0 |
| 241 | 20240604 | 154100 | 1519348420 | 10300 | 10300 | 10300 | 10300 | 0 |
| 242 | 20240604 | 154000 | 1519348420 | 10300 | 10300 | 10300 | 10300 | 10049 |
| 243 | 20240604 | 153900 | 1519348420 | 10300 | 10300 | 10300 | 10300 | 0 |
| 244 | 20240604 | 153800 | 1519348420 | 10300 | 10300 | 10300 | 10300 | 0 |
| 245 | 20240604 | 153700 | 1519348420 | 10300 | 10300 | 10300 | 10300 | 0 |
| 246 | 20240604 | 153600 | 1519348420 | 10300 | 10300 | 10300 | 10300 | 0 |
| 247 | 20240604 | 153500 | 1519348420 | 10300 | 10300 | 10300 | 10300 | 0 |
| 248 | 20240604 | 153400 | 1519348420 | 10300 | 10300 | 10300 | 10300 | 0 |
| 249 | 20240604 | 153300 | 1519348420 | 10300 | 10300 | 10300 | 10300 | 0 |
| 250 | 20240604 | 153200 | 1519348420 | 10300 | 10300 | 10300 | 10300 | 0 |
| 251 | 20240604 | 153100 | 1519348420 | 10300 | 10300 | 10300 | 10300 | 0 |
| 252 | 20240604 | 153000 | 1519348420 | 10300 | 10300 | 10300 | 10300 | 10049 |
| 253 | 20240604 | 152900 | 1415843720 | 10350 | 10350 | 10350 | 10350 | 0 |
| 254 | 20240604 | 152800 | 1415843720 | 10350 | 10350 | 10350 | 10350 | 0 |
| 255 | 20240604 | 152700 | 1415843720 | 10350 | 10350 | 10350 | 10350 | 0 |
| 256 | 20240604 | 152600 | 1415843720 | 10350 | 10350 | 10350 | 10350 | 0 |
| 257 | 20240604 | 152500 | 1415843720 | 10350 | 10350 | 10350 | 10350 | 0 |
| 258 | 20240604 | 152400 | 1415843720 | 10350 | 10350 | 10350 | 10350 | 0 |
| 259 | 20240604 | 152300 | 1415843720 | 10350 | 10350 | 10350 | 10350 | 0 |
| 260 | 20240604 | 152200 | 1415843720 | 10350 | 10350 | 10350 | 10350 | 0 |
| 261 | 20240604 | 152100 | 1415843720 | 10350 | 10350 | 10350 | 10350 | 0 |
| 262 | 20240604 | 152000 | 1415843720 | 10350 | 10350 | 10350 | 10350 | 0 |
| 263 | 20240604 | 151900 | 1415843720 | 10350 | 10340 | 10350 | 10330 | 1441 |
| 264 | 20240604 | 151800 | 1400944140 | 10350 | 10340 | 10350 | 10330 | 923 |
| 265 | 20240604 | 151700 | 1391397380 | 10350 | 10350 | 10350 | 10340 | 109 |
| 266 | 20240604 | 151600 | 1390269240 | 10350 | 10350 | 10350 | 10350 | 12 |
| 267 | 20240604 | 151500 | 1390145040 | 10350 | 10350 | 10360 | 10350 | 452 |
| 268 | 20240604 | 151400 | 1385466820 | 10360 | 10350 | 10360 | 10340 | 465 |
| 269 | 20240604 | 151300 | 1380652970 | 10350 | 10350 | 10360 | 10350 | 212 |
| 270 | 20240604 | 151200 | 1378458400 | 10340 | 10350 | 10350 | 10340 | 130 |
| 271 | 20240604 | 151100 | 1377114100 | 10360 | 10340 | 10360 | 10340 | 352 |
| 272 | 20240604 | 151000 | 1373471380 | 10360 | 10360 | 10360 | 10360 | 22 |
| 273 | 20240604 | 150900 | 1373243460 | 10360 | 10350 | 10360 | 10350 | 460 |
| 274 | 20240604 | 150800 | 1368482060 | 10350 | 10350 | 10350 | 10330 | 226 |
| 275 | 20240604 | 150700 | 1366146170 | 10350 | 10340 | 10350 | 10340 | 270 |
| 276 | 20240604 | 150600 | 1363354360 | 10350 | 10350 | 10350 | 10350 | 11 |
| 277 | 20240604 | 150500 | 1363240510 | 10350 | 10350 | 10350 | 10350 | 77 |
| 278 | 20240604 | 150400 | 1362443560 | 10350 | 10360 | 10360 | 10340 | 169 |
| 279 | 20240604 | 150300 | 1360695230 | 10360 | 10360 | 10360 | 10360 | 1 |
| 280 | 20240604 | 150200 | 1360684870 | 10360 | 10360 | 10370 | 10340 | 52 |
| 281 | 20240604 | 150100 | 1360146880 | 10340 | 10350 | 10370 | 10340 | 1094 |
| 282 | 20240604 | 150000 | 1348831500 | 10350 | 10350 | 10370 | 10350 | 855 |
| 283 | 20240604 | 145900 | 1339980750 | 10360 | 10380 | 10380 | 10360 | 392 |
| 284 | 20240604 | 145800 | 1335912840 | 10380 | 10380 | 10380 | 10340 | 1031 |
| 285 | 20240604 | 145700 | 1325239760 | 10360 | 10360 | 10360 | 10350 | 33 |
| 286 | 20240604 | 145600 | 1324898100 | 10360 | 10360 | 10360 | 10360 | 80 |
| 287 | 20240604 | 145500 | 1324069300 | 10360 | 10360 | 10360 | 10360 | 839 |
| 288 | 20240604 | 145400 | 1315377260 | 10350 | 10360 | 10360 | 10350 | 380 |
| 289 | 20240604 | 145300 | 1311443060 | 10360 | 10360 | 10360 | 10360 | 174 |
| 290 | 20240604 | 145200 | 1309640420 | 10360 | 10380 | 10380 | 10360 | 366 |
| 291 | 20240604 | 145100 | 1305841440 | 10370 | 10380 | 10380 | 10370 | 73 |
| 292 | 20240604 | 145000 | 1305083750 | 10380 | 10350 | 10380 | 10350 | 1774 |
| 293 | 20240604 | 144900 | 1286703380 | 10350 | 10350 | 10350 | 10340 | 38 |
| 294 | 20240604 | 144800 | 1286310330 | 10350 | 10350 | 10350 | 10350 | 30 |
| 295 | 20240604 | 144700 | 1285999830 | 10360 | 10360 | 10360 | 10360 | 9 |
| 296 | 20240604 | 144600 | 1285906590 | 10360 | 10360 | 10360 | 10360 | 4 |
| 297 | 20240604 | 144500 | 1285865150 | 10360 | 10360 | 10360 | 10360 | 14 |
| 298 | 20240604 | 144400 | 1285720110 | 10370 | 10370 | 10370 | 10360 | 68 |
| 299 | 20240604 | 144300 | 1285015550 | 10370 | 10360 | 10370 | 10360 | 14 |
| 300 | 20240604 | 144200 | 1284870420 | 10370 | 10350 | 10380 | 10350 | 570 |
| 301 | 20240604 | 144100 | 1278969190 | 10350 | 10350 | 10350 | 10340 | 942 |
| 302 | 20240604 | 144000 | 1269220990 | 10350 | 10340 | 10350 | 10340 | 462 |
| 303 | 20240604 | 143900 | 1264442830 | 10340 | 10340 | 10340 | 10340 | 27 |
| 304 | 20240604 | 143800 | 1264163650 | 10330 | 10330 | 10330 | 10330 | 258 |
| 305 | 20240604 | 143700 | 1261498510 | 10340 | 10350 | 10350 | 10320 | 3147 |
| 306 | 20240604 | 143600 | 1228985750 | 10340 | 10360 | 10360 | 10340 | 3028 |
| 307 | 20240604 | 143500 | 1197650350 | 10380 | 10360 | 10380 | 10360 | 83 |
| 308 | 20240604 | 143400 | 1196788830 | 10360 | 10370 | 10370 | 10360 | 1570 |
| 309 | 20240604 | 143300 | 1180521570 | 10370 | 10370 | 10380 | 10370 | 1065 |
| 310 | 20240604 | 143200 | 1169477150 | 10380 | 10380 | 10380 | 10380 | 100 |
| 311 | 20240604 | 143100 | 1168439150 | 10380 | 10380 | 10380 | 10370 | 1989 |
| 312 | 20240604 | 143000 | 1147809330 | 10380 | 10380 | 10380 | 10380 | 14 |
| 313 | 20240604 | 142900 | 1147664010 | 10370 | 10390 | 10390 | 10370 | 124 |
| 314 | 20240604 | 142800 | 1146376130 | 10380 | 10380 | 10380 | 10380 | 1416 |
| 315 | 20240604 | 142700 | 1131678050 | 10390 | 10390 | 10390 | 10390 | 78 |
| 316 | 20240604 | 142600 | 1130867630 | 10400 | 10390 | 10400 | 10380 | 149 |
| 317 | 20240604 | 142500 | 1129320130 | 10400 | 10390 | 10400 | 10390 | 122 |
| 318 | 20240604 | 142400 | 1128052410 | 10400 | 10400 | 10400 | 10380 | 760 |
| 319 | 20240604 | 142300 | 1120157030 | 10390 | 10390 | 10390 | 10390 | 0 |
| 320 | 20240604 | 142200 | 1120157030 | 10390 | 10400 | 10400 | 10390 | 402 |
| 321 | 20240604 | 142100 | 1115980240 | 10390 | 10390 | 10390 | 10390 | 100 |
| 322 | 20240604 | 142000 | 1114941240 | 10390 | 10400 | 10400 | 10390 | 22 |
| 323 | 20240604 | 141900 | 1114712640 | 10400 | 10400 | 10400 | 10400 | 0 |
| 324 | 20240604 | 141800 | 1114712640 | 10400 | 10400 | 10400 | 10400 | 2 |
| 325 | 20240604 | 141700 | 1114691840 | 10400 | 10400 | 10400 | 10400 | 9 |
| 326 | 20240604 | 141600 | 1114598240 | 10400 | 10410 | 10410 | 10400 | 211 |
| 327 | 20240604 | 141500 | 1112403830 | 10400 | 10400 | 10410 | 10400 | 1131 |
| 328 | 20240604 | 141400 | 1100641120 | 10410 | 10410 | 10410 | 10410 | 1 |
| 329 | 20240604 | 141300 | 1100630710 | 10400 | 10400 | 10410 | 10400 | 103 |
| 330 | 20240604 | 141200 | 1099559490 | 10410 | 10400 | 10410 | 10400 | 577 |
| 331 | 20240604 | 141100 | 1093553020 | 10410 | 10410 | 10410 | 10410 | 242 |
| 332 | 20240604 | 141000 | 1091033800 | 10400 | 10400 | 10400 | 10400 | 100 |
| 333 | 20240604 | 140900 | 1089993800 | 10420 | 10420 | 10420 | 10420 | 0 |
| 334 | 20240604 | 140800 | 1089993800 | 10420 | 10420 | 10420 | 10400 | 1677 |
| 335 | 20240604 | 140700 | 1072536040 | 10420 | 10420 | 10420 | 10410 | 196 |
| 336 | 20240604 | 140600 | 1070495350 | 10430 | 10430 | 10430 | 10420 | 248 |
| 337 | 20240604 | 140500 | 1067909850 | 10430 | 10410 | 10430 | 10410 | 354 |
| 338 | 20240604 | 140400 | 1064224390 | 10430 | 10430 | 10430 | 10430 | 2 |
| 339 | 20240604 | 140300 | 1064203530 | 10420 | 10410 | 10430 | 10410 | 737 |
| 340 | 20240604 | 140200 | 1056523870 | 10400 | 10410 | 10410 | 10400 | 231 |
| 341 | 20240604 | 140100 | 1054119460 | 10410 | 10410 | 10410 | 10410 | 561 |
| 342 | 20240604 | 140000 | 1048279450 | 10400 | 10400 | 10400 | 10400 | 297 |
| 343 | 20240604 | 135900 | 1045190650 | 10410 | 10410 | 10410 | 10410 | 1207 |
| 344 | 20240604 | 135800 | 1032625780 | 10410 | 10410 | 10410 | 10410 | 5 |
| 345 | 20240604 | 135700 | 1032573730 | 10410 | 10410 | 10410 | 10410 | 20 |
| 346 | 20240604 | 135600 | 1032365530 | 10400 | 10400 | 10400 | 10400 | 0 |
| 347 | 20240604 | 135500 | 1032365530 | 10400 | 10410 | 10410 | 10400 | 6 |
| 348 | 20240604 | 135400 | 1032303080 | 10410 | 10410 | 10410 | 10410 | 46 |
| 349 | 20240604 | 135300 | 1031824220 | 10420 | 10420 | 10420 | 10420 | 0 |
| 350 | 20240604 | 135200 | 1031824220 | 10420 | 10420 | 10420 | 10420 | 6 |
| 351 | 20240604 | 135100 | 1031761700 | 10410 | 10400 | 10410 | 10400 | 28 |
| 352 | 20240604 | 135000 | 1031470370 | 10410 | 10410 | 10410 | 10410 | 100 |
| 353 | 20240604 | 134900 | 1030429370 | 10410 | 10430 | 10440 | 10410 | 409 |
| 354 | 20240604 | 134800 | 1026171380 | 10440 | 10440 | 10440 | 10440 | 0 |
| 355 | 20240604 | 134700 | 1026171380 | 10440 | 10420 | 10440 | 10420 | 40 |
| 356 | 20240604 | 134600 | 1025754360 | 10420 | 10420 | 10420 | 10420 | 100 |
| 357 | 20240604 | 134500 | 1024712360 | 10450 | 10440 | 10450 | 10440 | 1494 |
| 358 | 20240604 | 134400 | 1009114380 | 10440 | 10430 | 10440 | 10430 | 305 |
| 359 | 20240604 | 134300 | 1005933150 | 10440 | 10430 | 10440 | 10430 | 22 |
| 360 | 20240604 | 134200 | 1005703660 | 10450 | 10440 | 10450 | 10430 | 1180 |
| 361 | 20240604 | 134100 | 993382820 | 10400 | 10420 | 10420 | 10400 | 5 |
| 362 | 20240604 | 134000 | 993330780 | 10440 | 10420 | 10440 | 10420 | 16 |
| 363 | 20240604 | 133900 | 993164020 | 10450 | 10430 | 10450 | 10430 | 4962 |
| 364 | 20240604 | 133800 | 941370590 | 10420 | 10390 | 10420 | 10390 | 1291 |
| 365 | 20240604 | 133700 | 927929200 | 10390 | 10380 | 10390 | 10380 | 704 |
| 366 | 20240604 | 133600 | 920614650 | 10380 | 10390 | 10390 | 10380 | 5 |
| 367 | 20240604 | 133500 | 920562720 | 10390 | 10390 | 10390 | 10390 | 4 |
| 368 | 20240604 | 133400 | 920521160 | 10390 | 10370 | 10390 | 10370 | 379 |
| 369 | 20240604 | 133300 | 916590690 | 10370 | 10370 | 10380 | 10370 | 1067 |
| 370 | 20240604 | 133200 | 905525730 | 10370 | 10390 | 10390 | 10370 | 2338 |
| 371 | 20240604 | 133100 | 881250950 | 10420 | 10420 | 10420 | 10420 | 1 |
| 372 | 20240604 | 133000 | 881240530 | 10420 | 10410 | 10420 | 10400 | 428 |
| 373 | 20240604 | 132900 | 876788130 | 10410 | 10400 | 10410 | 10400 | 349 |
| 374 | 20240604 | 132800 | 873156320 | 10410 | 10410 | 10410 | 10410 | 6 |
| 375 | 20240604 | 132700 | 873093860 | 10400 | 10400 | 10400 | 10400 | 10 |
| 376 | 20240604 | 132600 | 872989860 | 10420 | 10400 | 10420 | 10400 | 5 |
| 377 | 20240604 | 132500 | 872937780 | 10420 | 10420 | 10420 | 10420 | 0 |
| 378 | 20240604 | 132400 | 872937780 | 10420 | 10400 | 10420 | 10400 | 113 |
| 379 | 20240604 | 132300 | 871762320 | 10420 | 10420 | 10420 | 10420 | 1 |
| 380 | 20240604 | 132200 | 871751900 | 10420 | 10420 | 10420 | 10420 | 2 |
| 381 | 20240604 | 132100 | 871731060 | 10420 | 10420 | 10420 | 10420 | 564 |
| 382 | 20240604 | 132000 | 865854180 | 10420 | 10390 | 10430 | 10390 | 1106 |
| 383 | 20240604 | 131900 | 854326380 | 10390 | 10390 | 10390 | 10380 | 351 |
| 384 | 20240604 | 131800 | 850681340 | 10390 | 10410 | 10410 | 10390 | 1830 |
| 385 | 20240604 | 131700 | 831659450 | 10410 | 10410 | 10410 | 10410 | 114 |
| 386 | 20240604 | 131600 | 830472710 | 10410 | 10410 | 10410 | 10410 | 15 |
| 387 | 20240604 | 131500 | 830316560 | 10410 | 10390 | 10410 | 10390 | 16 |
| 388 | 20240604 | 131400 | 830150020 | 10410 | 10390 | 10410 | 10390 | 230 |
| 389 | 20240604 | 131300 | 827760040 | 10380 | 10410 | 10410 | 10380 | 17 |
| 390 | 20240604 | 131200 | 827583520 | 10410 | 10400 | 10410 | 10400 | 717 |
| 391 | 20240604 | 131100 | 820126550 | 10400 | 10400 | 10400 | 10400 | 1 |
| 392 | 20240604 | 131000 | 820116150 | 10400 | 10390 | 10400 | 10390 | 406 |
| 393 | 20240604 | 130900 | 815897770 | 10390 | 10390 | 10390 | 10390 | 0 |
| 394 | 20240604 | 130800 | 815897770 | 10390 | 10390 | 10390 | 10390 | 1 |
| 395 | 20240604 | 130700 | 815887380 | 10390 | 10380 | 10390 | 10380 | 183 |
| 396 | 20240604 | 130600 | 813987710 | 10380 | 10380 | 10380 | 10380 | 33 |
| 397 | 20240604 | 130500 | 813645170 | 10380 | 10380 | 10380 | 10380 | 30 |
| 398 | 20240604 | 130400 | 813333770 | 10380 | 10380 | 10380 | 10380 | 20 |
| 399 | 20240604 | 130300 | 813126170 | 10380 | 10380 | 10380 | 10380 | 55 |
| 400 | 20240604 | 130200 | 812555270 | 10390 | 10380 | 10390 | 10380 | 130 |
| 401 | 20240604 | 130100 | 811205570 | 10380 | 10380 | 10380 | 10380 | 29 |
| 402 | 20240604 | 130000 | 810904550 | 10390 | 10390 | 10390 | 10370 | 40 |
| 403 | 20240604 | 125900 | 810489670 | 10390 | 10390 | 10390 | 10390 | 0 |
| 404 | 20240604 | 125800 | 810489670 | 10390 | 10390 | 10390 | 10390 | 1 |
| 405 | 20240604 | 125700 | 810479280 | 10390 | 10370 | 10390 | 10370 | 402 |
| 406 | 20240604 | 125600 | 806309620 | 10370 | 10370 | 10370 | 10370 | 0 |
| 407 | 20240604 | 125500 | 806309620 | 10370 | 10370 | 10370 | 10370 | 0 |
| 408 | 20240604 | 125400 | 806309620 | 10370 | 10370 | 10370 | 10370 | 34 |
| 409 | 20240604 | 125300 | 805957040 | 10380 | 10380 | 10380 | 10380 | 3 |
| 410 | 20240604 | 125200 | 805925900 | 10380 | 10390 | 10390 | 10380 | 117 |
| 411 | 20240604 | 125100 | 804710360 | 10390 | 10390 | 10390 | 10390 | 0 |
| 412 | 20240604 | 125000 | 804710360 | 10390 | 10400 | 10400 | 10390 | 7 |
| 413 | 20240604 | 124900 | 804637590 | 10390 | 10390 | 10390 | 10390 | 1 |
| 414 | 20240604 | 124800 | 804627200 | 10400 | 10410 | 10410 | 10400 | 2250 |
| 415 | 20240604 | 124700 | 781207160 | 10400 | 10370 | 10400 | 10360 | 3008 |
| 416 | 20240604 | 124600 | 749962220 | 10370 | 10370 | 10370 | 10370 | 13 |
| 417 | 20240604 | 124500 | 749827410 | 10370 | 10370 | 10370 | 10360 | 737 |
| 418 | 20240604 | 124400 | 742184990 | 10370 | 10370 | 10370 | 10370 | 61 |
| 419 | 20240604 | 124300 | 741552420 | 10370 | 10360 | 10370 | 10360 | 234 |
| 420 | 20240604 | 124200 | 739127680 | 10360 | 10360 | 10370 | 10360 | 118 |
| 421 | 20240604 | 124100 | 737904920 | 10350 | 10350 | 10350 | 10350 | 0 |
| 422 | 20240604 | 124000 | 737904920 | 10350 | 10350 | 10350 | 10350 | 0 |
| 423 | 20240604 | 123900 | 737904920 | 10350 | 10360 | 10360 | 10350 | 21 |
| 424 | 20240604 | 123800 | 737687560 | 10360 | 10370 | 10370 | 10350 | 14 |
| 425 | 20240604 | 123700 | 737542440 | 10370 | 10360 | 10370 | 10360 | 83 |
| 426 | 20240604 | 123600 | 736682540 | 10370 | 10370 | 10370 | 10350 | 859 |
| 427 | 20240604 | 123500 | 727789510 | 10370 | 10360 | 10370 | 10360 | 1104 |
| 428 | 20240604 | 123400 | 716351580 | 10370 | 10370 | 10370 | 10370 | 84 |
| 429 | 20240604 | 123300 | 715480500 | 10370 | 10370 | 10370 | 10370 | 1 |
| 430 | 20240604 | 123200 | 715470130 | 10370 | 10370 | 10370 | 10360 | 88 |
| 431 | 20240604 | 123100 | 714558070 | 10370 | 10370 | 10370 | 10370 | 10 |
| 432 | 20240604 | 123000 | 714454370 | 10370 | 10370 | 10370 | 10370 | 4 |
| 433 | 20240604 | 122900 | 714412890 | 10380 | 10380 | 10380 | 10380 | 0 |
| 434 | 20240604 | 122800 | 714412890 | 10380 | 10360 | 10380 | 10360 | 354 |
| 435 | 20240604 | 122700 | 710744910 | 10360 | 10360 | 10370 | 10350 | 1176 |
| 436 | 20240604 | 122600 | 698561300 | 10360 | 10360 | 10360 | 10360 | 10 |
| 437 | 20240604 | 122500 | 698457700 | 10360 | 10370 | 10370 | 10360 | 489 |
| 438 | 20240604 | 122400 | 693390970 | 10360 | 10370 | 10380 | 10360 | 1545 |
| 439 | 20240604 | 122300 | 677371520 | 10380 | 10380 | 10380 | 10380 | 1 |
| 440 | 20240604 | 122200 | 677361140 | 10380 | 10380 | 10380 | 10380 | 0 |
| 441 | 20240604 | 122100 | 677361140 | 10380 | 10380 | 10380 | 10380 | 20 |
| 442 | 20240604 | 122000 | 677153540 | 10380 | 10380 | 10380 | 10370 | 35 |
| 443 | 20240604 | 121900 | 676790360 | 10380 | 10380 | 10380 | 10380 | 1 |
| 444 | 20240604 | 121800 | 676779980 | 10390 | 10390 | 10390 | 10370 | 197 |
| 445 | 20240604 | 121700 | 674735690 | 10390 | 10370 | 10390 | 10370 | 288 |
| 446 | 20240604 | 121600 | 671748570 | 10390 | 10380 | 10390 | 10380 | 169 |
| 447 | 20240604 | 121500 | 669993460 | 10370 | 10380 | 10390 | 10370 | 265 |
| 448 | 20240604 | 121400 | 667242640 | 10370 | 10370 | 10370 | 10370 | 1 |
| 449 | 20240604 | 121300 | 667232270 | 10390 | 10370 | 10390 | 10360 | 2094 |
| 450 | 20240604 | 121200 | 645515190 | 10390 | 10390 | 10390 | 10390 | 53 |
| 451 | 20240604 | 121100 | 644964520 | 10390 | 10390 | 10390 | 10370 | 52 |
| 452 | 20240604 | 121000 | 644424400 | 10370 | 10380 | 10380 | 10370 | 178 |
| 453 | 20240604 | 120900 | 642578530 | 10390 | 10390 | 10390 | 10390 | 34 |
| 454 | 20240604 | 120800 | 642225270 | 10390 | 10390 | 10390 | 10390 | 0 |
| 455 | 20240604 | 120700 | 642225270 | 10390 | 10390 | 10390 | 10390 | 7 |
| 456 | 20240604 | 120600 | 642152540 | 10360 | 10360 | 10360 | 10360 | 55 |
| 457 | 20240604 | 120500 | 641582740 | 10390 | 10390 | 10390 | 10390 | 0 |
| 458 | 20240604 | 120400 | 641582740 | 10390 | 10380 | 10390 | 10370 | 231 |
| 459 | 20240604 | 120300 | 639186310 | 10380 | 10380 | 10380 | 10380 | 0 |
| 460 | 20240604 | 120200 | 639186310 | 10380 | 10380 | 10380 | 10380 | 0 |
| 461 | 20240604 | 120100 | 639186310 | 10380 | 10370 | 10390 | 10370 | 118 |
| 462 | 20240604 | 120000 | 637962240 | 10370 | 10370 | 10370 | 10370 | 83 |
| 463 | 20240604 | 115900 | 637101530 | 10390 | 10390 | 10390 | 10390 | 0 |
| 464 | 20240604 | 115800 | 637101530 | 10390 | 10360 | 10390 | 10360 | 123 |
| 465 | 20240604 | 115700 | 635826560 | 10370 | 10370 | 10370 | 10370 | 74 |
| 466 | 20240604 | 115600 | 635059180 | 10370 | 10390 | 10390 | 10370 | 17 |
| 467 | 20240604 | 115500 | 634882750 | 10370 | 10380 | 10390 | 10370 | 198 |
| 468 | 20240604 | 115400 | 632828430 | 10380 | 10380 | 10380 | 10380 | 20 |
| 469 | 20240604 | 115300 | 632620830 | 10390 | 10390 | 10390 | 10390 | 69 |
| 470 | 20240604 | 115200 | 631903920 | 10390 | 10370 | 10390 | 10370 | 191 |
| 471 | 20240604 | 115100 | 629922870 | 10380 | 10380 | 10380 | 10380 | 1 |
| 472 | 20240604 | 115000 | 629912490 | 10390 | 10380 | 10390 | 10380 | 110 |
| 473 | 20240604 | 114900 | 628770420 | 10380 | 10380 | 10380 | 10380 | 2 |
| 474 | 20240604 | 114800 | 628749660 | 10380 | 10390 | 10390 | 10380 | 22 |
| 475 | 20240604 | 114700 | 628521290 | 10380 | 10380 | 10380 | 10380 | 0 |
| 476 | 20240604 | 114600 | 628521290 | 10380 | 10400 | 10400 | 10380 | 31 |
| 477 | 20240604 | 114500 | 628199180 | 10400 | 10400 | 10400 | 10400 | 1 |
| 478 | 20240604 | 114400 | 628188780 | 10400 | 10360 | 10400 | 10360 | 27 |
| 479 | 20240604 | 114300 | 627908990 | 10360 | 10390 | 10410 | 10360 | 2684 |
| 480 | 20240604 | 114200 | 600073880 | 10420 | 10400 | 10420 | 10380 | 37 |
| 481 | 20240604 | 114100 | 599689290 | 10380 | 10400 | 10400 | 10380 | 17 |
| 482 | 20240604 | 114000 | 599512610 | 10400 | 10400 | 10400 | 10400 | 26 |
| 483 | 20240604 | 113900 | 599242210 | 10400 | 10400 | 10400 | 10400 | 1 |
| 484 | 20240604 | 113800 | 599231810 | 10380 | 10380 | 10380 | 10380 | 58 |
| 485 | 20240604 | 113700 | 598629770 | 10380 | 10380 | 10380 | 10370 | 484 |
| 486 | 20240604 | 113600 | 593605950 | 10380 | 10380 | 10380 | 10380 | 5 |
| 487 | 20240604 | 113500 | 593554050 | 10370 | 10370 | 10370 | 10370 | 20 |
| 488 | 20240604 | 113400 | 593346650 | 10380 | 10380 | 10410 | 10370 | 864 |
| 489 | 20240604 | 113300 | 584375840 | 10390 | 10390 | 10390 | 10390 | 1 |
| 490 | 20240604 | 113200 | 584365450 | 10410 | 10390 | 10410 | 10380 | 597 |
| 491 | 20240604 | 113100 | 578164990 | 10390 | 10390 | 10390 | 10390 | 9 |
| 492 | 20240604 | 113000 | 578071480 | 10390 | 10390 | 10390 | 10390 | 1 |
| 493 | 20240604 | 112900 | 578061090 | 10390 | 10390 | 10390 | 10390 | 11 |
| 494 | 20240604 | 112800 | 577946800 | 10390 | 10390 | 10390 | 10380 | 546 |
| 495 | 20240604 | 112700 | 572273880 | 10390 | 10410 | 10410 | 10380 | 612 |
| 496 | 20240604 | 112600 | 565914840 | 10400 | 10400 | 10400 | 10400 | 82 |
| 497 | 20240604 | 112500 | 565062040 | 10380 | 10400 | 10410 | 10380 | 1181 |
| 498 | 20240604 | 112400 | 552791180 | 10390 | 10390 | 10390 | 10390 | 10 |
| 499 | 20240604 | 112300 | 552687280 | 10390 | 10390 | 10390 | 10390 | 104 |
| 500 | 20240604 | 112200 | 551606720 | 10390 | 10390 | 10390 | 10390 | 7 |
| 501 | 20240604 | 112100 | 551533990 | 10390 | 10390 | 10390 | 10390 | 47 |
| 502 | 20240604 | 112000 | 551045660 | 10390 | 10390 | 10390 | 10390 | 28 |
| 503 | 20240604 | 111900 | 550754740 | 10390 | 10390 | 10390 | 10390 | 26 |
| 504 | 20240604 | 111800 | 550484600 | 10390 | 10390 | 10390 | 10390 | 119 |
| 505 | 20240604 | 111700 | 549248190 | 10390 | 10390 | 10390 | 10390 | 43 |
| 506 | 20240604 | 111600 | 548801420 | 10390 | 10390 | 10390 | 10380 | 940 |
| 507 | 20240604 | 111500 | 539035110 | 10390 | 10400 | 10410 | 10390 | 135 |
| 508 | 20240604 | 111400 | 537630960 | 10410 | 10400 | 10410 | 10400 | 79 |
| 509 | 20240604 | 111300 | 536808670 | 10420 | 10420 | 10420 | 10420 | 40 |
| 510 | 20240604 | 111200 | 536391870 | 10420 | 10400 | 10420 | 10400 | 344 |
| 511 | 20240604 | 111100 | 532813810 | 10400 | 10400 | 10400 | 10400 | 21 |
| 512 | 20240604 | 111000 | 532595410 | 10400 | 10400 | 10400 | 10400 | 10 |
| 513 | 20240604 | 110900 | 532491410 | 10400 | 10400 | 10400 | 10400 | 0 |
| 514 | 20240604 | 110800 | 532491410 | 10400 | 10400 | 10400 | 10400 | 2 |
| 515 | 20240604 | 110700 | 532470610 | 10400 | 10400 | 10400 | 10400 | 101 |
| 516 | 20240604 | 110600 | 531420210 | 10390 | 10390 | 10390 | 10390 | 152 |
| 517 | 20240604 | 110500 | 529840930 | 10390 | 10420 | 10420 | 10390 | 12 |
| 518 | 20240604 | 110400 | 529716180 | 10420 | 10430 | 10430 | 10420 | 12 |
| 519 | 20240604 | 110300 | 529591040 | 10430 | 10410 | 10430 | 10390 | 201 |
| 520 | 20240604 | 110200 | 527499510 | 10410 | 10420 | 10420 | 10410 | 81 |
| 521 | 20240604 | 110100 | 526656290 | 10420 | 10420 | 10420 | 10420 | 12 |
| 522 | 20240604 | 110000 | 526531250 | 10400 | 10400 | 10400 | 10400 | 3 |
| 523 | 20240604 | 105900 | 526500050 | 10400 | 10420 | 10420 | 10400 | 592 |
| 524 | 20240604 | 105800 | 520332590 | 10400 | 10410 | 10410 | 10400 | 29 |
| 525 | 20240604 | 105700 | 520030840 | 10400 | 10410 | 10430 | 10400 | 1724 |
| 526 | 20240604 | 105600 | 502086740 | 10430 | 10430 | 10430 | 10430 | 30 |
| 527 | 20240604 | 105500 | 501773840 | 10430 | 10400 | 10430 | 10400 | 7 |
| 528 | 20240604 | 105400 | 501700980 | 10400 | 10440 | 10440 | 10400 | 59 |
| 529 | 20240604 | 105300 | 501086020 | 10440 | 10410 | 10440 | 10410 | 127 |
| 530 | 20240604 | 105200 | 499763140 | 10450 | 10420 | 10450 | 10420 | 561 |
| 531 | 20240604 | 105100 | 493908830 | 10420 | 10410 | 10420 | 10410 | 906 |
| 532 | 20240604 | 105000 | 484475110 | 10410 | 10410 | 10410 | 10390 | 95 |
| 533 | 20240604 | 104900 | 483487480 | 10390 | 10390 | 10410 | 10390 | 364 |
| 534 | 20240604 | 104800 | 479705480 | 10410 | 10390 | 10410 | 10390 | 38 |
| 535 | 20240604 | 104700 | 479310100 | 10390 | 10410 | 10410 | 10390 | 199 |
| 536 | 20240604 | 104600 | 477242220 | 10420 | 10420 | 10420 | 10420 | 13 |
| 537 | 20240604 | 104500 | 477106760 | 10420 | 10400 | 10420 | 10400 | 199 |
| 538 | 20240604 | 104400 | 475036690 | 10400 | 10400 | 10400 | 10400 | 17 |
| 539 | 20240604 | 104300 | 474859890 | 10390 | 10400 | 10410 | 10390 | 219 |
| 540 | 20240604 | 104200 | 472583000 | 10400 | 10400 | 10400 | 10400 | 0 |
| 541 | 20240604 | 104100 | 472583000 | 10400 | 10400 | 10410 | 10400 | 260 |
| 542 | 20240604 | 104000 | 469878480 | 10400 | 10400 | 10400 | 10400 | 18 |
| 543 | 20240604 | 103900 | 469691280 | 10400 | 10400 | 10400 | 10400 | 0 |
| 544 | 20240604 | 103800 | 469691280 | 10400 | 10410 | 10410 | 10380 | 1044 |
| 545 | 20240604 | 103700 | 458831140 | 10400 | 10400 | 10400 | 10400 | 58 |
| 546 | 20240604 | 103600 | 458227940 | 10400 | 10410 | 10440 | 10380 | 1087 |
| 547 | 20240604 | 103500 | 446921910 | 10420 | 10420 | 10420 | 10420 | 0 |
| 548 | 20240604 | 103400 | 446921910 | 10420 | 10440 | 10440 | 10420 | 140 |
| 549 | 20240604 | 103300 | 445461070 | 10440 | 10420 | 10440 | 10420 | 210 |
| 550 | 20240604 | 103200 | 443270670 | 10440 | 10420 | 10440 | 10420 | 77 |
| 551 | 20240604 | 103100 | 442467770 | 10410 | 10410 | 10440 | 10410 | 104 |
| 552 | 20240604 | 103000 | 441385070 | 10410 | 10410 | 10410 | 10410 | 0 |
| 553 | 20240604 | 102900 | 441385070 | 10410 | 10420 | 10420 | 10410 | 173 |
| 554 | 20240604 | 102800 | 439582960 | 10420 | 10420 | 10430 | 10420 | 145 |
| 555 | 20240604 | 102700 | 438070640 | 10410 | 10410 | 10430 | 10410 | 1271 |
| 556 | 20240604 | 102600 | 424836130 | 10430 | 10430 | 10430 | 10430 | 100 |
| 557 | 20240604 | 102500 | 423793130 | 10440 | 10440 | 10440 | 10420 | 756 |
| 558 | 20240604 | 102400 | 415911270 | 10440 | 10440 | 10440 | 10440 | 1 |
| 559 | 20240604 | 102300 | 415900830 | 10440 | 10440 | 10440 | 10440 | 57 |
| 560 | 20240604 | 102200 | 415305750 | 10420 | 10420 | 10420 | 10420 | 2 |
| 561 | 20240604 | 102100 | 415284910 | 10420 | 10450 | 10450 | 10420 | 710 |
| 562 | 20240604 | 102000 | 407886410 | 10420 | 10450 | 10450 | 10420 | 200 |
| 563 | 20240604 | 101900 | 405796710 | 10440 | 10450 | 10450 | 10440 | 701 |
| 564 | 20240604 | 101800 | 398472840 | 10460 | 10450 | 10460 | 10420 | 1092 |
| 565 | 20240604 | 101700 | 387058100 | 10450 | 10450 | 10450 | 10450 | 21 |
| 566 | 20240604 | 101600 | 386838650 | 10420 | 10450 | 10450 | 10420 | 52 |
| 567 | 20240604 | 101500 | 386295310 | 10450 | 10450 | 10450 | 10450 | 71 |
| 568 | 20240604 | 101400 | 385553360 | 10450 | 10450 | 10460 | 10420 | 777 |
| 569 | 20240604 | 101300 | 377433990 | 10450 | 10420 | 10460 | 10420 | 55 |
| 570 | 20240604 | 101200 | 376859160 | 10460 | 10410 | 10460 | 10410 | 2103 |
| 571 | 20240604 | 101100 | 354936500 | 10410 | 10400 | 10410 | 10400 | 114 |
| 572 | 20240604 | 101000 | 353750720 | 10410 | 10410 | 10410 | 10410 | 0 |
| 573 | 20240604 | 100900 | 353750720 | 10410 | 10410 | 10410 | 10400 | 63 |
| 574 | 20240604 | 100800 | 353095090 | 10410 | 10410 | 10410 | 10410 | 44 |
| 575 | 20240604 | 100700 | 352637050 | 10410 | 10400 | 10410 | 10400 | 568 |
| 576 | 20240604 | 100600 | 346729450 | 10390 | 10390 | 10390 | 10390 | 105 |
| 577 | 20240604 | 100500 | 345638500 | 10390 | 10390 | 10390 | 10390 | 2 |
| 578 | 20240604 | 100400 | 345617720 | 10380 | 10400 | 10410 | 10380 | 252 |
| 579 | 20240604 | 100300 | 342997640 | 10400 | 10410 | 10410 | 10400 | 199 |
| 580 | 20240604 | 100200 | 340927980 | 10400 | 10410 | 10410 | 10400 | 4 |
| 581 | 20240604 | 100100 | 340886370 | 10410 | 10410 | 10410 | 10410 | 72 |
| 582 | 20240604 | 100000 | 340136850 | 10420 | 10420 | 10420 | 10400 | 293 |
| 583 | 20240604 | 095900 | 337084250 | 10420 | 10420 | 10420 | 10420 | 19 |
| 584 | 20240604 | 095800 | 336886270 | 10420 | 10420 | 10420 | 10420 | 9 |
| 585 | 20240604 | 095700 | 336792490 | 10420 | 10420 | 10430 | 10420 | 60 |
| 586 | 20240604 | 095600 | 336167280 | 10420 | 10410 | 10420 | 10410 | 92 |
| 587 | 20240604 | 095500 | 335209550 | 10410 | 10410 | 10410 | 10400 | 125 |
| 588 | 20240604 | 095400 | 333908350 | 10410 | 10410 | 10410 | 10400 | 160 |
| 589 | 20240604 | 095300 | 332242870 | 10410 | 10370 | 10410 | 10370 | 56 |
| 590 | 20240604 | 095200 | 331661930 | 10350 | 10420 | 10420 | 10350 | 1667 |
| 591 | 20240604 | 095100 | 314369010 | 10410 | 10410 | 10410 | 10410 | 114 |
| 592 | 20240604 | 095000 | 313182270 | 10410 | 10430 | 10430 | 10410 | 727 |
| 593 | 20240604 | 094900 | 305606090 | 10430 | 10430 | 10430 | 10420 | 348 |
| 594 | 20240604 | 094800 | 301976830 | 10430 | 10430 | 10430 | 10430 | 123 |
| 595 | 20240604 | 094700 | 300693940 | 10420 | 10460 | 10460 | 10420 | 866 |
| 596 | 20240604 | 094600 | 291663350 | 10460 | 10460 | 10460 | 10450 | 672 |
| 597 | 20240604 | 094500 | 284639230 | 10460 | 10480 | 10480 | 10460 | 535 |
| 598 | 20240604 | 094400 | 279038970 | 10470 | 10470 | 10480 | 10470 | 503 |
| 599 | 20240604 | 094300 | 273770010 | 10470 | 10470 | 10470 | 10470 | 295 |
| 600 | 20240604 | 094200 | 270681360 | 10470 | 10430 | 10470 | 10430 | 1274 |
| 601 | 20240604 | 094100 | 257364430 | 10450 | 10450 | 10450 | 10450 | 592 |
| 602 | 20240604 | 094000 | 251178030 | 10450 | 10430 | 10450 | 10430 | 231 |
| 603 | 20240604 | 093900 | 248767700 | 10430 | 10450 | 10450 | 10430 | 882 |
| 604 | 20240604 | 093800 | 239559450 | 10450 | 10440 | 10450 | 10420 | 141 |
| 605 | 20240604 | 093700 | 238087590 | 10440 | 10390 | 10440 | 10380 | 2637 |
| 606 | 20240604 | 093600 | 210662860 | 10370 | 10360 | 10370 | 10360 | 2 |
| 607 | 20240604 | 093500 | 210642130 | 10360 | 10390 | 10390 | 10360 | 2155 |
| 608 | 20240604 | 093400 | 188297670 | 10380 | 10360 | 10380 | 10350 | 1941 |
| 609 | 20240604 | 093300 | 168156540 | 10350 | 10350 | 10350 | 10350 | 30 |
| 610 | 20240604 | 093200 | 167846040 | 10360 | 10360 | 10360 | 10360 | 279 |
| 611 | 20240604 | 093100 | 164955600 | 10360 | 10360 | 10370 | 10360 | 65 |
| 612 | 20240604 | 093000 | 164282170 | 10350 | 10350 | 10370 | 10350 | 304 |
| 613 | 20240604 | 092900 | 161132250 | 10360 | 10350 | 10360 | 10350 | 208 |
| 614 | 20240604 | 092800 | 158979340 | 10350 | 10350 | 10350 | 10340 | 883 |
| 615 | 20240604 | 092700 | 149840520 | 10350 | 10370 | 10370 | 10350 | 495 |
| 616 | 20240604 | 092600 | 144708660 | 10370 | 10360 | 10370 | 10360 | 25 |
| 617 | 20240604 | 092500 | 144449650 | 10370 | 10380 | 10380 | 10370 | 4 |
| 618 | 20240604 | 092400 | 144408140 | 10380 | 10380 | 10380 | 10380 | 253 |
| 619 | 20240604 | 092300 | 141782000 | 10380 | 10350 | 10380 | 10350 | 613 |
| 620 | 20240604 | 092200 | 135422600 | 10350 | 10350 | 10370 | 10350 | 544 |
| 621 | 20240604 | 092100 | 129792180 | 10350 | 10340 | 10350 | 10320 | 206 |
| 622 | 20240604 | 092000 | 127662530 | 10340 | 10300 | 10340 | 10300 | 126 |
| 623 | 20240604 | 091900 | 126361030 | 10310 | 10330 | 10330 | 10300 | 476 |
| 624 | 20240604 | 091800 | 121454460 | 10330 | 10340 | 10350 | 10330 | 472 |
| 625 | 20240604 | 091700 | 116576230 | 10350 | 10350 | 10370 | 10350 | 367 |
| 626 | 20240604 | 091600 | 112777640 | 10350 | 10360 | 10360 | 10350 | 37 |
| 627 | 20240604 | 091500 | 112394550 | 10380 | 10380 | 10380 | 10370 | 222 |
| 628 | 20240604 | 091400 | 110091220 | 10390 | 10390 | 10390 | 10390 | 39 |
| 629 | 20240604 | 091300 | 109686010 | 10370 | 10370 | 10390 | 10370 | 259 |
| 630 | 20240604 | 091200 | 106997600 | 10370 | 10370 | 10370 | 10360 | 472 |
| 631 | 20240604 | 091100 | 102103660 | 10370 | 10350 | 10370 | 10350 | 2238 |
| 632 | 20240604 | 091000 | 78919000 | 10340 | 10340 | 10340 | 10330 | 151 |
| 633 | 20240604 | 090900 | 77357670 | 10310 | 10310 | 10320 | 10310 | 104 |
| 634 | 20240604 | 090800 | 76285400 | 10310 | 10310 | 10320 | 10280 | 2191 |
| 635 | 20240604 | 090700 | 53708280 | 10320 | 10350 | 10350 | 10320 | 780 |
| 636 | 20240604 | 090600 | 45652340 | 10350 | 10340 | 10370 | 10340 | 207 |
| 637 | 20240604 | 090500 | 43509150 | 10340 | 10340 | 10340 | 10320 | 668 |
| 638 | 20240604 | 090400 | 36608390 | 10340 | 10350 | 10350 | 10340 | 430 |
| 639 | 20240604 | 090300 | 32158400 | 10350 | 10360 | 10360 | 10350 | 604 |
| 640 | 20240604 | 090200 | 25906940 | 10370 | 10370 | 10370 | 10370 | 37 |
| 641 | 20240604 | 090100 | 25523250 | 10380 | 10380 | 10380 | 10380 | 115 |
| 642 | 20240604 | 090000 | 24329550 | 10390 | 10350 | 10390 | 10350 | 2349 |