33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240604 | 193000 | 3890825760 | 19770 | 19770 | 19770 | 19770 | 3914 |
| 3 | 20240604 | 192900 | 3890825760 | 19770 | 19770 | 19770 | 19770 | 0 |
| 4 | 20240604 | 192800 | 3890825760 | 19770 | 19770 | 19770 | 19770 | 0 |
| 5 | 20240604 | 192700 | 3890825760 | 19770 | 19770 | 19770 | 19770 | 0 |
| 6 | 20240604 | 192600 | 3890825760 | 19770 | 19770 | 19770 | 19770 | 0 |
| 7 | 20240604 | 192500 | 3890825760 | 19770 | 19770 | 19770 | 19770 | 0 |
| 8 | 20240604 | 192400 | 3890825760 | 19770 | 19770 | 19770 | 19770 | 0 |
| 9 | 20240604 | 192300 | 3890825760 | 19770 | 19770 | 19770 | 19770 | 0 |
| 10 | 20240604 | 192200 | 3890825760 | 19770 | 19770 | 19770 | 19770 | 0 |
| 11 | 20240604 | 192100 | 3890825760 | 19770 | 19770 | 19770 | 19770 | 0 |
| 12 | 20240604 | 192000 | 3890825760 | 19770 | 19770 | 19770 | 19770 | 0 |
| 13 | 20240604 | 191900 | 3890825760 | 19770 | 19770 | 19770 | 19770 | 0 |
| 14 | 20240604 | 191800 | 3890825760 | 19770 | 19770 | 19770 | 19770 | 0 |
| 15 | 20240604 | 191700 | 3890825760 | 19770 | 19770 | 19770 | 19770 | 0 |
| 16 | 20240604 | 191600 | 3890825760 | 19770 | 19770 | 19770 | 19770 | 0 |
| 17 | 20240604 | 191500 | 3890825760 | 19770 | 19770 | 19770 | 19770 | 0 |
| 18 | 20240604 | 191400 | 3890825760 | 19770 | 19770 | 19770 | 19770 | 0 |
| 19 | 20240604 | 191300 | 3890825760 | 19770 | 19770 | 19770 | 19770 | 0 |
| 20 | 20240604 | 191200 | 3890825760 | 19770 | 19770 | 19770 | 19770 | 0 |
| 21 | 20240604 | 191100 | 3890825760 | 19770 | 19770 | 19770 | 19770 | 0 |
| 22 | 20240604 | 191000 | 3890825760 | 19770 | 19770 | 19770 | 19770 | 0 |
| 23 | 20240604 | 190900 | 3890825760 | 19770 | 19770 | 19770 | 19770 | 0 |
| 24 | 20240604 | 190800 | 3890825760 | 19770 | 19770 | 19770 | 19770 | 0 |
| 25 | 20240604 | 190700 | 3890825760 | 19770 | 19770 | 19770 | 19770 | 0 |
| 26 | 20240604 | 190600 | 3890825760 | 19770 | 19770 | 19770 | 19770 | 0 |
| 27 | 20240604 | 190500 | 3890825760 | 19770 | 19770 | 19770 | 19770 | 0 |
| 28 | 20240604 | 190400 | 3890825760 | 19770 | 19770 | 19770 | 19770 | 0 |
| 29 | 20240604 | 190300 | 3890825760 | 19770 | 19770 | 19770 | 19770 | 0 |
| 30 | 20240604 | 190200 | 3890825760 | 19770 | 19770 | 19770 | 19770 | 0 |
| 31 | 20240604 | 190100 | 3890825760 | 19770 | 19770 | 19770 | 19770 | 0 |
| 32 | 20240604 | 190000 | 3890825760 | 19770 | 19770 | 19770 | 19770 | 3914 |
| 33 | 20240604 | 185900 | 3890825760 | 19770 | 19770 | 19770 | 19770 | 0 |
| 34 | 20240604 | 185800 | 3890825760 | 19770 | 19770 | 19770 | 19770 | 0 |
| 35 | 20240604 | 185700 | 3890825760 | 19770 | 19770 | 19770 | 19770 | 0 |
| 36 | 20240604 | 185600 | 3890825760 | 19770 | 19770 | 19770 | 19770 | 0 |
| 37 | 20240604 | 185500 | 3890825760 | 19770 | 19770 | 19770 | 19770 | 0 |
| 38 | 20240604 | 185400 | 3890825760 | 19770 | 19770 | 19770 | 19770 | 0 |
| 39 | 20240604 | 185300 | 3890825760 | 19770 | 19770 | 19770 | 19770 | 0 |
| 40 | 20240604 | 185200 | 3890825760 | 19770 | 19770 | 19770 | 19770 | 0 |
| 41 | 20240604 | 185100 | 3890825760 | 19770 | 19770 | 19770 | 19770 | 0 |
| 42 | 20240604 | 185000 | 3890825760 | 19770 | 19770 | 19770 | 19770 | 0 |
| 43 | 20240604 | 184900 | 3890825760 | 19770 | 19770 | 19770 | 19770 | 0 |
| 44 | 20240604 | 184800 | 3890825760 | 19770 | 19770 | 19770 | 19770 | 0 |
| 45 | 20240604 | 184700 | 3890825760 | 19770 | 19770 | 19770 | 19770 | 0 |
| 46 | 20240604 | 184600 | 3890825760 | 19770 | 19770 | 19770 | 19770 | 0 |
| 47 | 20240604 | 184500 | 3890825760 | 19770 | 19770 | 19770 | 19770 | 0 |
| 48 | 20240604 | 184400 | 3890825760 | 19770 | 19770 | 19770 | 19770 | 0 |
| 49 | 20240604 | 184300 | 3890825760 | 19770 | 19770 | 19770 | 19770 | 0 |
| 50 | 20240604 | 184200 | 3890825760 | 19770 | 19770 | 19770 | 19770 | 0 |
| 51 | 20240604 | 184100 | 3890825760 | 19770 | 19770 | 19770 | 19770 | 0 |
| 52 | 20240604 | 184000 | 3890825760 | 19770 | 19770 | 19770 | 19770 | 0 |
| 53 | 20240604 | 183900 | 3890825760 | 19770 | 19770 | 19770 | 19770 | 0 |
| 54 | 20240604 | 183800 | 3890825760 | 19770 | 19770 | 19770 | 19770 | 0 |
| 55 | 20240604 | 183700 | 3890825760 | 19770 | 19770 | 19770 | 19770 | 0 |
| 56 | 20240604 | 183600 | 3890825760 | 19770 | 19770 | 19770 | 19770 | 0 |
| 57 | 20240604 | 183500 | 3890825760 | 19770 | 19770 | 19770 | 19770 | 0 |
| 58 | 20240604 | 183400 | 3890825760 | 19770 | 19770 | 19770 | 19770 | 0 |
| 59 | 20240604 | 183300 | 3890825760 | 19770 | 19770 | 19770 | 19770 | 0 |
| 60 | 20240604 | 183200 | 3890825760 | 19770 | 19770 | 19770 | 19770 | 0 |
| 61 | 20240604 | 183100 | 3890825760 | 19770 | 19770 | 19770 | 19770 | 0 |
| 62 | 20240604 | 183000 | 3890825760 | 19770 | 19770 | 19770 | 19770 | 3914 |
| 63 | 20240604 | 182900 | 3890825760 | 19770 | 19770 | 19770 | 19770 | 0 |
| 64 | 20240604 | 182800 | 3890825760 | 19770 | 19770 | 19770 | 19770 | 0 |
| 65 | 20240604 | 182700 | 3890825760 | 19770 | 19770 | 19770 | 19770 | 0 |
| 66 | 20240604 | 182600 | 3890825760 | 19770 | 19770 | 19770 | 19770 | 0 |
| 67 | 20240604 | 182500 | 3890825760 | 19770 | 19770 | 19770 | 19770 | 0 |
| 68 | 20240604 | 182400 | 3890825760 | 19770 | 19770 | 19770 | 19770 | 0 |
| 69 | 20240604 | 182300 | 3890825760 | 19770 | 19770 | 19770 | 19770 | 0 |
| 70 | 20240604 | 182200 | 3890825760 | 19770 | 19770 | 19770 | 19770 | 0 |
| 71 | 20240604 | 182100 | 3890825760 | 19770 | 19770 | 19770 | 19770 | 0 |
| 72 | 20240604 | 182000 | 3890825760 | 19770 | 19770 | 19770 | 19770 | 0 |
| 73 | 20240604 | 181900 | 3890825760 | 19770 | 19770 | 19770 | 19770 | 0 |
| 74 | 20240604 | 181800 | 3890825760 | 19770 | 19770 | 19770 | 19770 | 0 |
| 75 | 20240604 | 181700 | 3890825760 | 19770 | 19770 | 19770 | 19770 | 0 |
| 76 | 20240604 | 181600 | 3890825760 | 19770 | 19770 | 19770 | 19770 | 0 |
| 77 | 20240604 | 181500 | 3890825760 | 19770 | 19770 | 19770 | 19770 | 0 |
| 78 | 20240604 | 181400 | 3890825760 | 19770 | 19770 | 19770 | 19770 | 0 |
| 79 | 20240604 | 181300 | 3890825760 | 19770 | 19770 | 19770 | 19770 | 0 |
| 80 | 20240604 | 181200 | 3890825760 | 19770 | 19770 | 19770 | 19770 | 0 |
| 81 | 20240604 | 181100 | 3890825760 | 19770 | 19770 | 19770 | 19770 | 0 |
| 82 | 20240604 | 181000 | 3890825760 | 19770 | 19770 | 19770 | 19770 | 0 |
| 83 | 20240604 | 180900 | 3890825760 | 19770 | 19770 | 19770 | 19770 | 0 |
| 84 | 20240604 | 180800 | 3890825760 | 19770 | 19770 | 19770 | 19770 | 0 |
| 85 | 20240604 | 180700 | 3890825760 | 19770 | 19770 | 19770 | 19770 | 0 |
| 86 | 20240604 | 180600 | 3890825760 | 19770 | 19770 | 19770 | 19770 | 0 |
| 87 | 20240604 | 180500 | 3890825760 | 19770 | 19770 | 19770 | 19770 | 0 |
| 88 | 20240604 | 180400 | 3890825760 | 19770 | 19770 | 19770 | 19770 | 0 |
| 89 | 20240604 | 180300 | 3890825760 | 19770 | 19770 | 19770 | 19770 | 0 |
| 90 | 20240604 | 180200 | 3890825760 | 19770 | 19770 | 19770 | 19770 | 0 |
| 91 | 20240604 | 180100 | 3890825760 | 19770 | 19770 | 19770 | 19770 | 0 |
| 92 | 20240604 | 180000 | 3890825760 | 19770 | 19770 | 19770 | 19770 | 3914 |
| 93 | 20240604 | 175900 | 3890825760 | 19770 | 19770 | 19770 | 19770 | 0 |
| 94 | 20240604 | 175800 | 3890825760 | 19770 | 19770 | 19770 | 19770 | 0 |
| 95 | 20240604 | 175700 | 3890825760 | 19770 | 19770 | 19770 | 19770 | 0 |
| 96 | 20240604 | 175600 | 3890825760 | 19770 | 19770 | 19770 | 19770 | 0 |
| 97 | 20240604 | 175500 | 3890825760 | 19770 | 19770 | 19770 | 19770 | 0 |
| 98 | 20240604 | 175400 | 3890825760 | 19770 | 19770 | 19770 | 19770 | 0 |
| 99 | 20240604 | 175300 | 3890825760 | 19770 | 19770 | 19770 | 19770 | 0 |
| 100 | 20240604 | 175200 | 3890825760 | 19770 | 19770 | 19770 | 19770 | 0 |
| 101 | 20240604 | 175100 | 3890825760 | 19770 | 19770 | 19770 | 19770 | 0 |
| 102 | 20240604 | 175000 | 3890825760 | 19770 | 19770 | 19770 | 19770 | 0 |
| 103 | 20240604 | 174900 | 3890825760 | 19770 | 19770 | 19770 | 19770 | 0 |
| 104 | 20240604 | 174800 | 3890825760 | 19770 | 19770 | 19770 | 19770 | 0 |
| 105 | 20240604 | 174700 | 3890825760 | 19770 | 19770 | 19770 | 19770 | 0 |
| 106 | 20240604 | 174600 | 3890825760 | 19770 | 19770 | 19770 | 19770 | 0 |
| 107 | 20240604 | 174500 | 3890825760 | 19770 | 19770 | 19770 | 19770 | 0 |
| 108 | 20240604 | 174400 | 3890825760 | 19770 | 19770 | 19770 | 19770 | 0 |
| 109 | 20240604 | 174300 | 3890825760 | 19770 | 19770 | 19770 | 19770 | 0 |
| 110 | 20240604 | 174200 | 3890825760 | 19770 | 19770 | 19770 | 19770 | 0 |
| 111 | 20240604 | 174100 | 3890825760 | 19770 | 19770 | 19770 | 19770 | 0 |
| 112 | 20240604 | 174000 | 3890825760 | 19770 | 19770 | 19770 | 19770 | 0 |
| 113 | 20240604 | 173900 | 3890825760 | 19770 | 19770 | 19770 | 19770 | 0 |
| 114 | 20240604 | 173800 | 3890825760 | 19770 | 19770 | 19770 | 19770 | 0 |
| 115 | 20240604 | 173700 | 3890825760 | 19770 | 19770 | 19770 | 19770 | 0 |
| 116 | 20240604 | 173600 | 3890825760 | 19770 | 19770 | 19770 | 19770 | 0 |
| 117 | 20240604 | 173500 | 3890825760 | 19770 | 19770 | 19770 | 19770 | 0 |
| 118 | 20240604 | 173400 | 3890825760 | 19770 | 19770 | 19770 | 19770 | 0 |
| 119 | 20240604 | 173300 | 3890825760 | 19770 | 19770 | 19770 | 19770 | 0 |
| 120 | 20240604 | 173200 | 3890825760 | 19770 | 19770 | 19770 | 19770 | 0 |
| 121 | 20240604 | 173100 | 3890825760 | 19770 | 19770 | 19770 | 19770 | 0 |
| 122 | 20240604 | 173000 | 3890825760 | 19770 | 19770 | 19770 | 19770 | 3914 |
| 123 | 20240604 | 172900 | 3890825760 | 19770 | 19770 | 19770 | 19770 | 0 |
| 124 | 20240604 | 172800 | 3890825760 | 19770 | 19770 | 19770 | 19770 | 0 |
| 125 | 20240604 | 172700 | 3890825760 | 19770 | 19770 | 19770 | 19770 | 0 |
| 126 | 20240604 | 172600 | 3890825760 | 19770 | 19770 | 19770 | 19770 | 0 |
| 127 | 20240604 | 172500 | 3890825760 | 19770 | 19770 | 19770 | 19770 | 0 |
| 128 | 20240604 | 172400 | 3890825760 | 19770 | 19770 | 19770 | 19770 | 0 |
| 129 | 20240604 | 172300 | 3890825760 | 19770 | 19770 | 19770 | 19770 | 0 |
| 130 | 20240604 | 172200 | 3890825760 | 19770 | 19770 | 19770 | 19770 | 0 |
| 131 | 20240604 | 172100 | 3890825760 | 19770 | 19770 | 19770 | 19770 | 0 |
| 132 | 20240604 | 172000 | 3890825760 | 19770 | 19770 | 19770 | 19770 | 0 |
| 133 | 20240604 | 171900 | 3890825760 | 19770 | 19770 | 19770 | 19770 | 0 |
| 134 | 20240604 | 171800 | 3890825760 | 19770 | 19770 | 19770 | 19770 | 0 |
| 135 | 20240604 | 171700 | 3890825760 | 19770 | 19770 | 19770 | 19770 | 0 |
| 136 | 20240604 | 171600 | 3890825760 | 19770 | 19770 | 19770 | 19770 | 0 |
| 137 | 20240604 | 171500 | 3890825760 | 19770 | 19770 | 19770 | 19770 | 0 |
| 138 | 20240604 | 171400 | 3890825760 | 19770 | 19770 | 19770 | 19770 | 0 |
| 139 | 20240604 | 171300 | 3890825760 | 19770 | 19770 | 19770 | 19770 | 0 |
| 140 | 20240604 | 171200 | 3890825760 | 19770 | 19770 | 19770 | 19770 | 0 |
| 141 | 20240604 | 171100 | 3890825760 | 19770 | 19770 | 19770 | 19770 | 0 |
| 142 | 20240604 | 171000 | 3890825760 | 19770 | 19770 | 19770 | 19770 | 0 |
| 143 | 20240604 | 170900 | 3890825760 | 19770 | 19770 | 19770 | 19770 | 0 |
| 144 | 20240604 | 170800 | 3890825760 | 19770 | 19770 | 19770 | 19770 | 0 |
| 145 | 20240604 | 170700 | 3890825760 | 19770 | 19770 | 19770 | 19770 | 0 |
| 146 | 20240604 | 170600 | 3890825760 | 19770 | 19770 | 19770 | 19770 | 0 |
| 147 | 20240604 | 170500 | 3890825760 | 19770 | 19770 | 19770 | 19770 | 0 |
| 148 | 20240604 | 170400 | 3890825760 | 19770 | 19770 | 19770 | 19770 | 0 |
| 149 | 20240604 | 170300 | 3890825760 | 19770 | 19770 | 19770 | 19770 | 0 |
| 150 | 20240604 | 170200 | 3890825760 | 19770 | 19770 | 19770 | 19770 | 0 |
| 151 | 20240604 | 170100 | 3890825760 | 19770 | 19770 | 19770 | 19770 | 0 |
| 152 | 20240604 | 170000 | 3890825760 | 19770 | 19770 | 19770 | 19770 | 3914 |
| 153 | 20240604 | 165900 | 3890825760 | 19770 | 19770 | 19770 | 19770 | 0 |
| 154 | 20240604 | 165800 | 3890825760 | 19770 | 19770 | 19770 | 19770 | 0 |
| 155 | 20240604 | 165700 | 3890825760 | 19770 | 19770 | 19770 | 19770 | 0 |
| 156 | 20240604 | 165600 | 3890825760 | 19770 | 19770 | 19770 | 19770 | 0 |
| 157 | 20240604 | 165500 | 3890825760 | 19770 | 19770 | 19770 | 19770 | 0 |
| 158 | 20240604 | 165400 | 3890825760 | 19770 | 19770 | 19770 | 19770 | 0 |
| 159 | 20240604 | 165300 | 3890825760 | 19770 | 19770 | 19770 | 19770 | 0 |
| 160 | 20240604 | 165200 | 3890825760 | 19770 | 19770 | 19770 | 19770 | 0 |
| 161 | 20240604 | 165100 | 3890825760 | 19770 | 19770 | 19770 | 19770 | 0 |
| 162 | 20240604 | 165000 | 3890825760 | 19770 | 19770 | 19770 | 19770 | 0 |
| 163 | 20240604 | 164900 | 3890825760 | 19770 | 19770 | 19770 | 19770 | 0 |
| 164 | 20240604 | 164800 | 3890825760 | 19770 | 19770 | 19770 | 19770 | 0 |
| 165 | 20240604 | 164700 | 3890825760 | 19770 | 19770 | 19770 | 19770 | 0 |
| 166 | 20240604 | 164600 | 3890825760 | 19770 | 19770 | 19770 | 19770 | 0 |
| 167 | 20240604 | 164500 | 3890825760 | 19770 | 19770 | 19770 | 19770 | 0 |
| 168 | 20240604 | 164400 | 3890825760 | 19770 | 19770 | 19770 | 19770 | 0 |
| 169 | 20240604 | 164300 | 3890825760 | 19770 | 19770 | 19770 | 19770 | 0 |
| 170 | 20240604 | 164200 | 3890825760 | 19770 | 19770 | 19770 | 19770 | 0 |
| 171 | 20240604 | 164100 | 3890825760 | 19770 | 19770 | 19770 | 19770 | 0 |
| 172 | 20240604 | 164000 | 3890825760 | 19770 | 19770 | 19770 | 19770 | 0 |
| 173 | 20240604 | 163900 | 3890825760 | 19770 | 19770 | 19770 | 19770 | 0 |
| 174 | 20240604 | 163800 | 3890825760 | 19770 | 19770 | 19770 | 19770 | 0 |
| 175 | 20240604 | 163700 | 3890825760 | 19770 | 19770 | 19770 | 19770 | 0 |
| 176 | 20240604 | 163600 | 3890825760 | 19770 | 19770 | 19770 | 19770 | 0 |
| 177 | 20240604 | 163500 | 3890825760 | 19770 | 19770 | 19770 | 19770 | 0 |
| 178 | 20240604 | 163400 | 3890825760 | 19770 | 19770 | 19770 | 19770 | 0 |
| 179 | 20240604 | 163300 | 3890825760 | 19770 | 19770 | 19770 | 19770 | 0 |
| 180 | 20240604 | 163200 | 3890825760 | 19770 | 19770 | 19770 | 19770 | 0 |
| 181 | 20240604 | 163100 | 3890825760 | 19770 | 19770 | 19770 | 19770 | 0 |
| 182 | 20240604 | 163000 | 3890825760 | 19770 | 19770 | 19770 | 19770 | 3914 |
| 183 | 20240604 | 162900 | 3890825760 | 19770 | 19770 | 19770 | 19770 | 0 |
| 184 | 20240604 | 162800 | 3890825760 | 19770 | 19770 | 19770 | 19770 | 0 |
| 185 | 20240604 | 162700 | 3890825760 | 19770 | 19770 | 19770 | 19770 | 0 |
| 186 | 20240604 | 162600 | 3890825760 | 19770 | 19770 | 19770 | 19770 | 0 |
| 187 | 20240604 | 162500 | 3890825760 | 19770 | 19770 | 19770 | 19770 | 0 |
| 188 | 20240604 | 162400 | 3890825760 | 19770 | 19770 | 19770 | 19770 | 0 |
| 189 | 20240604 | 162300 | 3890825760 | 19770 | 19770 | 19770 | 19770 | 0 |
| 190 | 20240604 | 162200 | 3890825760 | 19770 | 19770 | 19770 | 19770 | 0 |
| 191 | 20240604 | 162100 | 3890825760 | 19770 | 19770 | 19770 | 19770 | 0 |
| 192 | 20240604 | 162000 | 3890825760 | 19770 | 19770 | 19770 | 19770 | 0 |
| 193 | 20240604 | 161900 | 3890825760 | 19770 | 19770 | 19770 | 19770 | 0 |
| 194 | 20240604 | 161800 | 3890825760 | 19770 | 19770 | 19770 | 19770 | 0 |
| 195 | 20240604 | 161700 | 3890825760 | 19770 | 19770 | 19770 | 19770 | 0 |
| 196 | 20240604 | 161600 | 3890825760 | 19770 | 19770 | 19770 | 19770 | 0 |
| 197 | 20240604 | 161500 | 3890825760 | 19770 | 19770 | 19770 | 19770 | 0 |
| 198 | 20240604 | 161400 | 3890825760 | 19770 | 19770 | 19770 | 19770 | 0 |
| 199 | 20240604 | 161300 | 3890825760 | 19770 | 19770 | 19770 | 19770 | 0 |
| 200 | 20240604 | 161200 | 3890825760 | 19770 | 19770 | 19770 | 19770 | 0 |
| 201 | 20240604 | 161100 | 3890825760 | 19770 | 19770 | 19770 | 19770 | 0 |
| 202 | 20240604 | 161000 | 3890825760 | 19770 | 19770 | 19770 | 19770 | 0 |
| 203 | 20240604 | 160900 | 3890825760 | 19770 | 19770 | 19770 | 19770 | 0 |
| 204 | 20240604 | 160800 | 3890825760 | 19770 | 19770 | 19770 | 19770 | 0 |
| 205 | 20240604 | 160700 | 3890825760 | 19770 | 19770 | 19770 | 19770 | 0 |
| 206 | 20240604 | 160600 | 3890825760 | 19770 | 19770 | 19770 | 19770 | 0 |
| 207 | 20240604 | 160500 | 3890825760 | 19770 | 19770 | 19770 | 19770 | 0 |
| 208 | 20240604 | 160400 | 3890825760 | 19770 | 19770 | 19770 | 19770 | 0 |
| 209 | 20240604 | 160300 | 3890825760 | 19770 | 19770 | 19770 | 19770 | 0 |
| 210 | 20240604 | 160200 | 3890825760 | 19770 | 19770 | 19770 | 19770 | 0 |
| 211 | 20240604 | 160100 | 3890825760 | 19770 | 19770 | 19770 | 19770 | 0 |
| 212 | 20240604 | 160000 | 3890825760 | 19770 | 19770 | 19770 | 19770 | 3914 |
| 213 | 20240604 | 155900 | 3890825760 | 19770 | 19770 | 19770 | 19770 | 0 |
| 214 | 20240604 | 155800 | 3890825760 | 19770 | 19770 | 19770 | 19770 | 0 |
| 215 | 20240604 | 155700 | 3890825760 | 19770 | 19770 | 19770 | 19770 | 0 |
| 216 | 20240604 | 155600 | 3890825760 | 19770 | 19770 | 19770 | 19770 | 0 |
| 217 | 20240604 | 155500 | 3890825760 | 19770 | 19770 | 19770 | 19770 | 0 |
| 218 | 20240604 | 155400 | 3890825760 | 19770 | 19770 | 19770 | 19770 | 0 |
| 219 | 20240604 | 155300 | 3890825760 | 19770 | 19770 | 19770 | 19770 | 0 |
| 220 | 20240604 | 155200 | 3890825760 | 19770 | 19770 | 19770 | 19770 | 0 |
| 221 | 20240604 | 155100 | 3890825760 | 19770 | 19770 | 19770 | 19770 | 0 |
| 222 | 20240604 | 155000 | 3890825760 | 19770 | 19770 | 19770 | 19770 | 0 |
| 223 | 20240604 | 154900 | 3890825760 | 19770 | 19770 | 19770 | 19770 | 0 |
| 224 | 20240604 | 154800 | 3890825760 | 19770 | 19770 | 19770 | 19770 | 0 |
| 225 | 20240604 | 154700 | 3890825760 | 19770 | 19770 | 19770 | 19770 | 0 |
| 226 | 20240604 | 154600 | 3890825760 | 19770 | 19770 | 19770 | 19770 | 0 |
| 227 | 20240604 | 154500 | 3890825760 | 19770 | 19770 | 19770 | 19770 | 0 |
| 228 | 20240604 | 154400 | 3890825760 | 19770 | 19770 | 19770 | 19770 | 0 |
| 229 | 20240604 | 154300 | 3890825760 | 19770 | 19770 | 19770 | 19770 | 0 |
| 230 | 20240604 | 154200 | 3890825760 | 19770 | 19770 | 19770 | 19770 | 0 |
| 231 | 20240604 | 154100 | 3890825760 | 19770 | 19770 | 19770 | 19770 | 0 |
| 232 | 20240604 | 154000 | 3890825760 | 19770 | 19770 | 19770 | 19770 | 0 |
| 233 | 20240604 | 153900 | 3890825760 | 19770 | 19770 | 19770 | 19770 | 0 |
| 234 | 20240604 | 153800 | 3890825760 | 19770 | 19770 | 19770 | 19770 | 0 |
| 235 | 20240604 | 153700 | 3890825760 | 19770 | 19770 | 19770 | 19770 | 0 |
| 236 | 20240604 | 153600 | 3890825760 | 19770 | 19770 | 19770 | 19770 | 0 |
| 237 | 20240604 | 153500 | 3890825760 | 19770 | 19770 | 19770 | 19770 | 0 |
| 238 | 20240604 | 153400 | 3890825760 | 19770 | 19770 | 19770 | 19770 | 0 |
| 239 | 20240604 | 153300 | 3890825760 | 19770 | 19770 | 19770 | 19770 | 0 |
| 240 | 20240604 | 153200 | 3890825760 | 19770 | 19770 | 19770 | 19770 | 0 |
| 241 | 20240604 | 153100 | 3890825760 | 19770 | 19770 | 19770 | 19770 | 0 |
| 242 | 20240604 | 153000 | 3890825760 | 19770 | 19770 | 19770 | 19770 | 7828 |
| 243 | 20240604 | 152900 | 3813445980 | 19790 | 19790 | 19790 | 19790 | 0 |
| 244 | 20240604 | 152800 | 3813445980 | 19790 | 19790 | 19790 | 19790 | 0 |
| 245 | 20240604 | 152700 | 3813445980 | 19790 | 19790 | 19790 | 19790 | 0 |
| 246 | 20240604 | 152600 | 3813445980 | 19790 | 19790 | 19790 | 19790 | 0 |
| 247 | 20240604 | 152500 | 3813445980 | 19790 | 19790 | 19790 | 19790 | 0 |
| 248 | 20240604 | 152400 | 3813445980 | 19790 | 19790 | 19790 | 19790 | 0 |
| 249 | 20240604 | 152300 | 3813445980 | 19790 | 19790 | 19790 | 19790 | 0 |
| 250 | 20240604 | 152200 | 3813445980 | 19790 | 19790 | 19790 | 19790 | 0 |
| 251 | 20240604 | 152100 | 3813445980 | 19790 | 19790 | 19790 | 19790 | 0 |
| 252 | 20240604 | 152000 | 3813445980 | 19790 | 19790 | 19790 | 19790 | 0 |
| 253 | 20240604 | 151900 | 3813445980 | 19790 | 19770 | 19790 | 19760 | 84 |
| 254 | 20240604 | 151800 | 3811786010 | 19790 | 19760 | 19800 | 19760 | 1121 |
| 255 | 20240604 | 151700 | 3789612500 | 19770 | 19780 | 19780 | 19770 | 799 |
| 256 | 20240604 | 151600 | 3773814770 | 19780 | 19780 | 19800 | 19780 | 385 |
| 257 | 20240604 | 151500 | 3766199030 | 19790 | 19770 | 19800 | 19770 | 132 |
| 258 | 20240604 | 151400 | 3763588560 | 19770 | 19760 | 19770 | 19760 | 250 |
| 259 | 20240604 | 151300 | 3758646490 | 19760 | 19770 | 19770 | 19760 | 559 |
| 260 | 20240604 | 151200 | 3747600210 | 19770 | 19750 | 19770 | 19750 | 38 |
| 261 | 20240604 | 151100 | 3746849510 | 19750 | 19760 | 19760 | 19750 | 2278 |
| 262 | 20240604 | 151000 | 3701856220 | 19800 | 19780 | 19800 | 19750 | 685 |
| 263 | 20240604 | 150900 | 3688316820 | 19800 | 19800 | 19800 | 19800 | 56 |
| 264 | 20240604 | 150800 | 3687208020 | 19770 | 19770 | 19800 | 19770 | 74 |
| 265 | 20240604 | 150700 | 3685745010 | 19800 | 19770 | 19800 | 19770 | 145 |
| 266 | 20240604 | 150600 | 3682878300 | 19800 | 19760 | 19800 | 19760 | 824 |
| 267 | 20240604 | 150500 | 3666576620 | 19760 | 19760 | 19760 | 19760 | 10 |
| 268 | 20240604 | 150400 | 3666379020 | 19740 | 19740 | 19770 | 19740 | 224 |
| 269 | 20240604 | 150300 | 3661956780 | 19740 | 19780 | 19780 | 19740 | 178 |
| 270 | 20240604 | 150200 | 3658442810 | 19780 | 19730 | 19780 | 19730 | 95 |
| 271 | 20240604 | 150100 | 3656568160 | 19730 | 19770 | 19780 | 19730 | 5217 |
| 272 | 20240604 | 150000 | 3553525830 | 19780 | 19790 | 19790 | 19780 | 368 |
| 273 | 20240604 | 145900 | 3546246550 | 19780 | 19800 | 19800 | 19780 | 169 |
| 274 | 20240604 | 145800 | 3542902320 | 19800 | 19820 | 19820 | 19790 | 333 |
| 275 | 20240604 | 145700 | 3536305870 | 19820 | 19820 | 19820 | 19790 | 154 |
| 276 | 20240604 | 145600 | 3533254610 | 19820 | 19810 | 19820 | 19780 | 135 |
| 277 | 20240604 | 145500 | 3530580450 | 19810 | 19790 | 19810 | 19790 | 2 |
| 278 | 20240604 | 145400 | 3530540850 | 19790 | 19790 | 19810 | 19790 | 16 |
| 279 | 20240604 | 145300 | 3530224190 | 19760 | 19770 | 19770 | 19760 | 784 |
| 280 | 20240604 | 145200 | 3514731200 | 19770 | 19800 | 19800 | 19760 | 1536 |
| 281 | 20240604 | 145100 | 3484369730 | 19810 | 19810 | 19810 | 19810 | 1194 |
| 282 | 20240604 | 145000 | 3460716590 | 19810 | 19790 | 19810 | 19790 | 917 |
| 283 | 20240604 | 144900 | 3442560230 | 19780 | 19790 | 19790 | 19780 | 497 |
| 284 | 20240604 | 144800 | 3432728000 | 19790 | 19790 | 19790 | 19780 | 139 |
| 285 | 20240604 | 144700 | 3429977200 | 19790 | 19800 | 19800 | 19790 | 90 |
| 286 | 20240604 | 144600 | 3428195220 | 19810 | 19800 | 19810 | 19800 | 51 |
| 287 | 20240604 | 144500 | 3427184960 | 19810 | 19810 | 19820 | 19810 | 171 |
| 288 | 20240604 | 144400 | 3423796760 | 19810 | 19780 | 19810 | 19770 | 868 |
| 289 | 20240604 | 144300 | 3406628630 | 19770 | 19780 | 19780 | 19770 | 338 |
| 290 | 20240604 | 144200 | 3399943550 | 19780 | 19780 | 19780 | 19770 | 325 |
| 291 | 20240604 | 144100 | 3393516050 | 19780 | 19770 | 19780 | 19760 | 269 |
| 292 | 20240604 | 144000 | 3388195780 | 19760 | 19770 | 19780 | 19760 | 369 |
| 293 | 20240604 | 143900 | 3380901500 | 19770 | 19770 | 19770 | 19770 | 308 |
| 294 | 20240604 | 143800 | 3374812340 | 19760 | 19770 | 19770 | 19760 | 711 |
| 295 | 20240604 | 143700 | 3360760570 | 19760 | 19770 | 19770 | 19760 | 613 |
| 296 | 20240604 | 143600 | 3348647660 | 19770 | 19810 | 19810 | 19770 | 3402 |
| 297 | 20240604 | 143500 | 3281339280 | 19810 | 19810 | 19810 | 19810 | 57 |
| 298 | 20240604 | 143400 | 3280210110 | 19810 | 19800 | 19810 | 19790 | 236 |
| 299 | 20240604 | 143300 | 3275539180 | 19800 | 19800 | 19810 | 19790 | 402 |
| 300 | 20240604 | 143200 | 3267580230 | 19800 | 19810 | 19820 | 19800 | 5933 |
| 301 | 20240604 | 143100 | 3150100410 | 19810 | 19810 | 19810 | 19800 | 674 |
| 302 | 20240604 | 143000 | 3136750470 | 19810 | 19820 | 19820 | 19810 | 2838 |
| 303 | 20240604 | 142900 | 3080528440 | 19820 | 19830 | 19830 | 19810 | 170 |
| 304 | 20240604 | 142800 | 3077159460 | 19820 | 19840 | 19840 | 19820 | 2280 |
| 305 | 20240604 | 142700 | 3031966920 | 19840 | 19840 | 19840 | 19840 | 13 |
| 306 | 20240604 | 142600 | 3031709000 | 19840 | 19830 | 19850 | 19830 | 432 |
| 307 | 20240604 | 142500 | 3023137650 | 19840 | 19830 | 19840 | 19830 | 156 |
| 308 | 20240604 | 142400 | 3020044140 | 19830 | 19830 | 19830 | 19830 | 232 |
| 309 | 20240604 | 142300 | 3015443580 | 19830 | 19830 | 19830 | 19830 | 54 |
| 310 | 20240604 | 142200 | 3014372760 | 19830 | 19820 | 19830 | 19820 | 86 |
| 311 | 20240604 | 142100 | 3012668050 | 19820 | 19820 | 19820 | 19820 | 16 |
| 312 | 20240604 | 142000 | 3012350930 | 19820 | 19810 | 19820 | 19810 | 127 |
| 313 | 20240604 | 141900 | 3009834790 | 19810 | 19830 | 19830 | 19810 | 1861 |
| 314 | 20240604 | 141800 | 2972965660 | 19840 | 19820 | 19840 | 19810 | 661 |
| 315 | 20240604 | 141700 | 2959865640 | 19820 | 19840 | 19840 | 19820 | 4716 |
| 316 | 20240604 | 141600 | 2866367540 | 19840 | 19840 | 19840 | 19840 | 68 |
| 317 | 20240604 | 141500 | 2865018420 | 19840 | 19840 | 19840 | 19830 | 284 |
| 318 | 20240604 | 141400 | 2859384540 | 19840 | 19840 | 19840 | 19840 | 218 |
| 319 | 20240604 | 141300 | 2855059420 | 19840 | 19850 | 19850 | 19840 | 2018 |
| 320 | 20240604 | 141200 | 2815022220 | 19850 | 19850 | 19850 | 19850 | 103 |
| 321 | 20240604 | 141100 | 2812977670 | 19850 | 19860 | 19860 | 19840 | 775 |
| 322 | 20240604 | 141000 | 2797595520 | 19850 | 19850 | 19850 | 19850 | 173 |
| 323 | 20240604 | 140900 | 2794161470 | 19840 | 19850 | 19850 | 19840 | 101 |
| 324 | 20240604 | 140800 | 2792157120 | 19850 | 19850 | 19850 | 19840 | 159 |
| 325 | 20240604 | 140700 | 2789001150 | 19850 | 19850 | 19850 | 19850 | 65 |
| 326 | 20240604 | 140600 | 2787710900 | 19860 | 19870 | 19870 | 19840 | 513 |
| 327 | 20240604 | 140500 | 2777531590 | 19850 | 19860 | 19860 | 19850 | 2012 |
| 328 | 20240604 | 140400 | 2737591660 | 19860 | 19860 | 19860 | 19860 | 1340 |
| 329 | 20240604 | 140300 | 2710979260 | 19870 | 19870 | 19870 | 19870 | 8 |
| 330 | 20240604 | 140200 | 2710820300 | 19870 | 19880 | 19880 | 19870 | 381 |
| 331 | 20240604 | 140100 | 2703249760 | 19880 | 19880 | 19880 | 19880 | 14 |
| 332 | 20240604 | 140000 | 2702971440 | 19880 | 19880 | 19880 | 19880 | 65 |
| 333 | 20240604 | 135900 | 2701679240 | 19870 | 19890 | 19900 | 19870 | 859 |
| 334 | 20240604 | 135800 | 2684605440 | 19880 | 19880 | 19880 | 19880 | 0 |
| 335 | 20240604 | 135700 | 2684605440 | 19880 | 19880 | 19880 | 19880 | 73 |
| 336 | 20240604 | 135600 | 2683154200 | 19880 | 19900 | 19900 | 19880 | 94 |
| 337 | 20240604 | 135500 | 2681284660 | 19900 | 19900 | 19900 | 19900 | 22 |
| 338 | 20240604 | 135400 | 2680846860 | 19900 | 19890 | 19900 | 19890 | 81 |
| 339 | 20240604 | 135300 | 2679235660 | 19900 | 19900 | 19900 | 19900 | 10 |
| 340 | 20240604 | 135200 | 2679036660 | 19900 | 19900 | 19900 | 19900 | 6 |
| 341 | 20240604 | 135100 | 2678917260 | 19900 | 19900 | 19900 | 19900 | 18 |
| 342 | 20240604 | 135000 | 2678559060 | 19880 | 19870 | 19880 | 19870 | 161 |
| 343 | 20240604 | 134900 | 2675358850 | 19870 | 19900 | 19900 | 19870 | 325 |
| 344 | 20240604 | 134800 | 2668898940 | 19900 | 19890 | 19900 | 19870 | 325 |
| 345 | 20240604 | 134700 | 2662440610 | 19900 | 19910 | 19910 | 19900 | 168 |
| 346 | 20240604 | 134600 | 2659097400 | 19910 | 19910 | 19910 | 19890 | 122 |
| 347 | 20240604 | 134500 | 2656670340 | 19910 | 19920 | 19920 | 19910 | 89 |
| 348 | 20240604 | 134400 | 2654897840 | 19870 | 19870 | 19870 | 19870 | 0 |
| 349 | 20240604 | 134300 | 2654897840 | 19870 | 19870 | 19870 | 19870 | 1 |
| 350 | 20240604 | 134200 | 2654877970 | 19930 | 19900 | 19930 | 19860 | 603 |
| 351 | 20240604 | 134100 | 2642893860 | 19930 | 19920 | 19930 | 19880 | 1005 |
| 352 | 20240604 | 134000 | 2622906710 | 19920 | 19910 | 19930 | 19910 | 26 |
| 353 | 20240604 | 133900 | 2622388790 | 19910 | 19910 | 19910 | 19910 | 25 |
| 354 | 20240604 | 133800 | 2621891040 | 19930 | 19930 | 19930 | 19930 | 2 |
| 355 | 20240604 | 133700 | 2621851180 | 19900 | 19900 | 19900 | 19900 | 50 |
| 356 | 20240604 | 133600 | 2620856180 | 19930 | 19880 | 19930 | 19880 | 698 |
| 357 | 20240604 | 133500 | 2606966160 | 19900 | 19900 | 19900 | 19900 | 49 |
| 358 | 20240604 | 133400 | 2605991060 | 19900 | 19880 | 19900 | 19880 | 68 |
| 359 | 20240604 | 133300 | 2604639120 | 19880 | 19880 | 19880 | 19880 | 316 |
| 360 | 20240604 | 133200 | 2598357040 | 19880 | 19900 | 19900 | 19870 | 134 |
| 361 | 20240604 | 133100 | 2595693060 | 19880 | 19880 | 19880 | 19870 | 390 |
| 362 | 20240604 | 133000 | 2587939930 | 19890 | 19930 | 19930 | 19890 | 232 |
| 363 | 20240604 | 132900 | 2583324500 | 19930 | 19920 | 19930 | 19900 | 412 |
| 364 | 20240604 | 132800 | 2575121460 | 19930 | 19930 | 19930 | 19930 | 67 |
| 365 | 20240604 | 132700 | 2573786150 | 19890 | 19900 | 19930 | 19890 | 306 |
| 366 | 20240604 | 132600 | 2567696770 | 19900 | 19900 | 19900 | 19900 | 45 |
| 367 | 20240604 | 132500 | 2566801270 | 19940 | 19940 | 19940 | 19940 | 1 |
| 368 | 20240604 | 132400 | 2566781330 | 19940 | 19940 | 19950 | 19840 | 6762 |
| 369 | 20240604 | 132300 | 2432435210 | 19940 | 19940 | 19940 | 19940 | 126 |
| 370 | 20240604 | 132200 | 2429922770 | 19930 | 19930 | 19930 | 19930 | 45 |
| 371 | 20240604 | 132100 | 2429025920 | 19930 | 19930 | 19930 | 19930 | 130 |
| 372 | 20240604 | 132000 | 2426435020 | 19910 | 19910 | 19910 | 19910 | 79 |
| 373 | 20240604 | 131900 | 2424862130 | 19910 | 19910 | 19910 | 19890 | 112 |
| 374 | 20240604 | 131800 | 2422634070 | 19890 | 19910 | 19910 | 19890 | 395 |
| 375 | 20240604 | 131700 | 2414775650 | 19900 | 19890 | 19900 | 19890 | 1117 |
| 376 | 20240604 | 131600 | 2392557500 | 19900 | 19890 | 19900 | 19890 | 392 |
| 377 | 20240604 | 131500 | 2384760250 | 19900 | 19900 | 19900 | 19900 | 100 |
| 378 | 20240604 | 131400 | 2382770250 | 19900 | 19920 | 19920 | 19900 | 555 |
| 379 | 20240604 | 131300 | 2371720190 | 19930 | 19920 | 19930 | 19920 | 134 |
| 380 | 20240604 | 131200 | 2369050660 | 19920 | 19910 | 19920 | 19910 | 25 |
| 381 | 20240604 | 131100 | 2368552880 | 19910 | 19910 | 19910 | 19910 | 12 |
| 382 | 20240604 | 131000 | 2368313960 | 19910 | 19910 | 19910 | 19910 | 17 |
| 383 | 20240604 | 130900 | 2367975490 | 19910 | 19910 | 19910 | 19870 | 450 |
| 384 | 20240604 | 130800 | 2359027050 | 19900 | 19890 | 19910 | 19880 | 249 |
| 385 | 20240604 | 130700 | 2354074650 | 19910 | 19910 | 19910 | 19910 | 5 |
| 386 | 20240604 | 130600 | 2353975100 | 19910 | 19910 | 19910 | 19910 | 105 |
| 387 | 20240604 | 130500 | 2351884550 | 19910 | 19910 | 19910 | 19910 | 6 |
| 388 | 20240604 | 130400 | 2351765090 | 19870 | 19880 | 19910 | 19870 | 440 |
| 389 | 20240604 | 130300 | 2343019550 | 19870 | 19910 | 19910 | 19870 | 1647 |
| 390 | 20240604 | 130200 | 2310249490 | 19920 | 19920 | 19930 | 19920 | 22 |
| 391 | 20240604 | 130100 | 2309811240 | 19920 | 19920 | 19920 | 19920 | 16 |
| 392 | 20240604 | 130000 | 2309492520 | 19930 | 19910 | 19930 | 19910 | 40 |
| 393 | 20240604 | 125900 | 2308695450 | 19930 | 19910 | 19930 | 19910 | 641 |
| 394 | 20240604 | 125800 | 2295923140 | 19910 | 19910 | 19910 | 19900 | 287 |
| 395 | 20240604 | 125700 | 2290209020 | 19910 | 19900 | 19910 | 19900 | 11 |
| 396 | 20240604 | 125600 | 2289990110 | 19910 | 19900 | 19910 | 19900 | 195 |
| 397 | 20240604 | 125500 | 2286107670 | 19910 | 19910 | 19910 | 19910 | 2 |
| 398 | 20240604 | 125400 | 2286067850 | 19900 | 19900 | 19900 | 19900 | 100 |
| 399 | 20240604 | 125300 | 2284077850 | 19910 | 19890 | 19910 | 19880 | 817 |
| 400 | 20240604 | 125200 | 2267831410 | 19890 | 19890 | 19890 | 19880 | 180 |
| 401 | 20240604 | 125100 | 2264251300 | 19890 | 19890 | 19890 | 19890 | 18 |
| 402 | 20240604 | 125000 | 2263893280 | 19870 | 19870 | 19870 | 19870 | 420 |
| 403 | 20240604 | 124900 | 2255547880 | 19870 | 19870 | 19890 | 19870 | 18 |
| 404 | 20240604 | 124800 | 2255190080 | 19890 | 19890 | 19890 | 19880 | 137 |
| 405 | 20240604 | 124700 | 2252465500 | 19910 | 19900 | 19910 | 19880 | 738 |
| 406 | 20240604 | 124600 | 2237783110 | 19900 | 19900 | 19900 | 19900 | 0 |
| 407 | 20240604 | 124500 | 2237783110 | 19900 | 19890 | 19900 | 19880 | 274 |
| 408 | 20240604 | 124400 | 2232335260 | 19900 | 19890 | 19900 | 19890 | 204 |
| 409 | 20240604 | 124300 | 2228277670 | 19890 | 19890 | 19890 | 19890 | 2 |
| 410 | 20240604 | 124200 | 2228237890 | 19890 | 19880 | 19890 | 19880 | 6 |
| 411 | 20240604 | 124100 | 2228118600 | 19900 | 19890 | 19900 | 19890 | 9 |
| 412 | 20240604 | 124000 | 2227939580 | 19880 | 19880 | 19880 | 19880 | 38 |
| 413 | 20240604 | 123900 | 2227184140 | 19880 | 19870 | 19880 | 19870 | 156 |
| 414 | 20240604 | 123800 | 2224084090 | 19880 | 19880 | 19880 | 19880 | 11 |
| 415 | 20240604 | 123700 | 2223865410 | 19870 | 19880 | 19880 | 19870 | 69 |
| 416 | 20240604 | 123600 | 2222494040 | 19880 | 19890 | 19890 | 19880 | 109 |
| 417 | 20240604 | 123500 | 2220327040 | 19890 | 19890 | 19890 | 19890 | 21 |
| 418 | 20240604 | 123400 | 2219909350 | 19900 | 19890 | 19900 | 19890 | 173 |
| 419 | 20240604 | 123300 | 2216467800 | 19890 | 19870 | 19890 | 19860 | 66 |
| 420 | 20240604 | 123200 | 2215156410 | 19880 | 19900 | 19900 | 19870 | 192 |
| 421 | 20240604 | 123100 | 2211341220 | 19870 | 19870 | 19870 | 19870 | 75 |
| 422 | 20240604 | 123000 | 2209850970 | 19870 | 19870 | 19870 | 19860 | 3 |
| 423 | 20240604 | 122900 | 2209791370 | 19860 | 19870 | 19900 | 19860 | 225 |
| 424 | 20240604 | 122800 | 2205321490 | 19900 | 19870 | 19900 | 19870 | 11 |
| 425 | 20240604 | 122700 | 2205102890 | 19900 | 19900 | 19900 | 19850 | 120 |
| 426 | 20240604 | 122600 | 2202715790 | 19900 | 19830 | 19900 | 19830 | 244 |
| 427 | 20240604 | 122500 | 2197876530 | 19840 | 19850 | 19860 | 19840 | 255 |
| 428 | 20240604 | 122400 | 2192814630 | 19860 | 19940 | 19940 | 19830 | 15706 |
| 429 | 20240604 | 122300 | 1880278720 | 19940 | 19940 | 19940 | 19940 | 28 |
| 430 | 20240604 | 122200 | 1879720400 | 19930 | 19930 | 19930 | 19930 | 20 |
| 431 | 20240604 | 122100 | 1879321800 | 19930 | 19930 | 19930 | 19920 | 169 |
| 432 | 20240604 | 122000 | 1875954630 | 19930 | 19930 | 19930 | 19930 | 46 |
| 433 | 20240604 | 121900 | 1875037850 | 19930 | 19930 | 19930 | 19930 | 7 |
| 434 | 20240604 | 121800 | 1874898340 | 19930 | 19940 | 19940 | 19930 | 438 |
| 435 | 20240604 | 121700 | 1866168760 | 19940 | 19930 | 19940 | 19930 | 100 |
| 436 | 20240604 | 121600 | 1864175750 | 19930 | 19930 | 19930 | 19930 | 127 |
| 437 | 20240604 | 121500 | 1861644640 | 19930 | 19930 | 19930 | 19930 | 21 |
| 438 | 20240604 | 121400 | 1861226110 | 19930 | 19930 | 19930 | 19930 | 263 |
| 439 | 20240604 | 121300 | 1855984520 | 19940 | 19940 | 19940 | 19940 | 1 |
| 440 | 20240604 | 121200 | 1855964580 | 19940 | 19940 | 19940 | 19940 | 232 |
| 441 | 20240604 | 121100 | 1851338500 | 19940 | 19940 | 19940 | 19940 | 29 |
| 442 | 20240604 | 121000 | 1850760240 | 19940 | 19930 | 19940 | 19930 | 104 |
| 443 | 20240604 | 120900 | 1848687510 | 19920 | 19930 | 19930 | 19920 | 730 |
| 444 | 20240604 | 120800 | 1834144700 | 19930 | 19950 | 19950 | 19930 | 134 |
| 445 | 20240604 | 120700 | 1831473780 | 19950 | 19930 | 19950 | 19930 | 453 |
| 446 | 20240604 | 120600 | 1822441120 | 19930 | 19950 | 19950 | 19920 | 1136 |
| 447 | 20240604 | 120500 | 1799798030 | 19960 | 19960 | 19960 | 19940 | 208 |
| 448 | 20240604 | 120400 | 1795650340 | 19950 | 19950 | 19960 | 19950 | 12 |
| 449 | 20240604 | 120300 | 1795410850 | 19950 | 19960 | 19960 | 19950 | 33 |
| 450 | 20240604 | 120200 | 1794752480 | 19970 | 19970 | 19970 | 19970 | 2 |
| 451 | 20240604 | 120100 | 1794712540 | 19950 | 19950 | 19960 | 19950 | 94 |
| 452 | 20240604 | 120000 | 1792837130 | 19940 | 19950 | 19950 | 19930 | 374 |
| 453 | 20240604 | 115900 | 1785381540 | 19960 | 19960 | 19960 | 19960 | 0 |
| 454 | 20240604 | 115800 | 1785381540 | 19960 | 19930 | 19960 | 19930 | 166 |
| 455 | 20240604 | 115700 | 1782072180 | 19930 | 19930 | 19930 | 19930 | 100 |
| 456 | 20240604 | 115600 | 1780079180 | 19930 | 19950 | 19950 | 19930 | 211 |
| 457 | 20240604 | 115500 | 1775873740 | 19920 | 19970 | 19970 | 19920 | 7905 |
| 458 | 20240604 | 115400 | 1618221540 | 19980 | 19970 | 19980 | 19960 | 147 |
| 459 | 20240604 | 115300 | 1615286270 | 19970 | 19970 | 19970 | 19970 | 2 |
| 460 | 20240604 | 115200 | 1615246330 | 19970 | 19970 | 19970 | 19970 | 1 |
| 461 | 20240604 | 115100 | 1615226360 | 19980 | 19970 | 19980 | 19970 | 3 |
| 462 | 20240604 | 115000 | 1615166430 | 19970 | 19970 | 19970 | 19970 | 1 |
| 463 | 20240604 | 114900 | 1615146460 | 19960 | 19960 | 19960 | 19960 | 66 |
| 464 | 20240604 | 114800 | 1613829100 | 19970 | 19970 | 19970 | 19970 | 10 |
| 465 | 20240604 | 114700 | 1613629400 | 19970 | 19990 | 19990 | 19970 | 6 |
| 466 | 20240604 | 114600 | 1613509480 | 19990 | 19960 | 19990 | 19960 | 111 |
| 467 | 20240604 | 114500 | 1611293590 | 19960 | 19960 | 19960 | 19950 | 78 |
| 468 | 20240604 | 114400 | 1609737410 | 19950 | 19970 | 19970 | 19950 | 1484 |
| 469 | 20240604 | 114300 | 1580124420 | 19990 | 19970 | 19990 | 19970 | 200 |
| 470 | 20240604 | 114200 | 1576126440 | 19970 | 19970 | 19970 | 19970 | 11 |
| 471 | 20240604 | 114100 | 1575906770 | 19970 | 19970 | 19970 | 19970 | 108 |
| 472 | 20240604 | 114000 | 1573750010 | 19990 | 19990 | 19990 | 19990 | 0 |
| 473 | 20240604 | 113900 | 1573750010 | 19990 | 19970 | 19990 | 19970 | 12 |
| 474 | 20240604 | 113800 | 1573510340 | 19990 | 19990 | 19990 | 19990 | 0 |
| 475 | 20240604 | 113700 | 1573510340 | 19990 | 19970 | 19990 | 19970 | 66 |
| 476 | 20240604 | 113600 | 1572192300 | 19970 | 19970 | 19970 | 19970 | 5 |
| 477 | 20240604 | 113500 | 1572092450 | 19990 | 19990 | 19990 | 19990 | 2 |
| 478 | 20240604 | 113400 | 1572052470 | 19960 | 19970 | 19990 | 19960 | 916 |
| 479 | 20240604 | 113300 | 1553768820 | 19980 | 19980 | 19980 | 19980 | 1 |
| 480 | 20240604 | 113200 | 1553748840 | 19990 | 19990 | 19990 | 19990 | 975 |
| 481 | 20240604 | 113100 | 1534258590 | 20000 | 19990 | 20000 | 19990 | 11 |
| 482 | 20240604 | 113000 | 1534038690 | 19960 | 19960 | 19960 | 19960 | 0 |
| 483 | 20240604 | 112900 | 1534038690 | 19960 | 19970 | 19970 | 19960 | 800 |
| 484 | 20240604 | 112800 | 1518069050 | 20000 | 20000 | 20000 | 20000 | 1 |
| 485 | 20240604 | 112700 | 1518049050 | 19960 | 19960 | 19960 | 19960 | 300 |
| 486 | 20240604 | 112600 | 1512061050 | 19960 | 19970 | 19970 | 19960 | 251 |
| 487 | 20240604 | 112500 | 1507050790 | 20000 | 19970 | 20000 | 19970 | 257 |
| 488 | 20240604 | 112400 | 1501913610 | 19960 | 19960 | 19960 | 19960 | 0 |
| 489 | 20240604 | 112300 | 1501913610 | 19960 | 19960 | 19960 | 19960 | 9 |
| 490 | 20240604 | 112200 | 1501733970 | 19960 | 19960 | 19960 | 19960 | 100 |
| 491 | 20240604 | 112100 | 1499737970 | 19990 | 19990 | 19990 | 19990 | 1 |
| 492 | 20240604 | 112000 | 1499717980 | 19960 | 19990 | 19990 | 19960 | 830 |
| 493 | 20240604 | 111900 | 1483135100 | 19980 | 19980 | 19980 | 19980 | 0 |
| 494 | 20240604 | 111800 | 1483135100 | 19980 | 20000 | 20000 | 19970 | 102 |
| 495 | 20240604 | 111700 | 1481098120 | 19980 | 19980 | 19980 | 19980 | 79 |
| 496 | 20240604 | 111600 | 1479519700 | 19980 | 19980 | 19980 | 19980 | 21 |
| 497 | 20240604 | 111500 | 1479100120 | 19980 | 20000 | 20000 | 19970 | 26 |
| 498 | 20240604 | 111400 | 1478580660 | 19980 | 19980 | 19980 | 19980 | 212 |
| 499 | 20240604 | 111300 | 1474344900 | 19970 | 19990 | 19990 | 19970 | 163 |
| 500 | 20240604 | 111200 | 1471087230 | 19980 | 19980 | 19980 | 19980 | 10 |
| 501 | 20240604 | 111100 | 1470887430 | 19980 | 19980 | 19980 | 19980 | 33 |
| 502 | 20240604 | 111000 | 1470228090 | 19980 | 19980 | 19980 | 19960 | 22 |
| 503 | 20240604 | 110900 | 1469788730 | 19980 | 19980 | 19980 | 19960 | 4 |
| 504 | 20240604 | 110800 | 1469708830 | 19960 | 19980 | 19980 | 19960 | 81 |
| 505 | 20240604 | 110700 | 1468092030 | 19970 | 19970 | 19970 | 19970 | 70 |
| 506 | 20240604 | 110600 | 1466694130 | 19990 | 19960 | 19990 | 19950 | 605 |
| 507 | 20240604 | 110500 | 1454618610 | 19970 | 19960 | 19970 | 19960 | 182 |
| 508 | 20240604 | 110400 | 1450984190 | 19970 | 19970 | 19970 | 19960 | 19 |
| 509 | 20240604 | 110300 | 1450604870 | 19970 | 19990 | 19990 | 19960 | 1709 |
| 510 | 20240604 | 110200 | 1416488830 | 19970 | 19980 | 19990 | 19970 | 416 |
| 511 | 20240604 | 110100 | 1408181020 | 19980 | 19970 | 19980 | 19970 | 987 |
| 512 | 20240604 | 110000 | 1388469470 | 19980 | 19980 | 19980 | 19980 | 84 |
| 513 | 20240604 | 105900 | 1386791150 | 20000 | 20000 | 20000 | 20000 | 1 |
| 514 | 20240604 | 105800 | 1386771150 | 19970 | 19970 | 19970 | 19970 | 1 |
| 515 | 20240604 | 105700 | 1386751180 | 19970 | 19970 | 20000 | 19970 | 120 |
| 516 | 20240604 | 105600 | 1384354750 | 19960 | 19970 | 19990 | 19960 | 801 |
| 517 | 20240604 | 105500 | 1368358870 | 19990 | 19990 | 20000 | 19970 | 115 |
| 518 | 20240604 | 105400 | 1366061520 | 19990 | 19980 | 19990 | 19960 | 1064 |
| 519 | 20240604 | 105300 | 1344819170 | 19980 | 19980 | 19990 | 19980 | 118 |
| 520 | 20240604 | 105200 | 1342461510 | 19980 | 19980 | 19980 | 19980 | 8 |
| 521 | 20240604 | 105100 | 1342301670 | 19970 | 19970 | 19970 | 19970 | 126 |
| 522 | 20240604 | 105000 | 1339785450 | 19980 | 19980 | 19980 | 19970 | 222 |
| 523 | 20240604 | 104900 | 1335352040 | 19980 | 19980 | 19980 | 19980 | 10 |
| 524 | 20240604 | 104800 | 1335152240 | 19980 | 19980 | 19980 | 19970 | 903 |
| 525 | 20240604 | 104700 | 1317119300 | 19980 | 19970 | 19980 | 19970 | 494 |
| 526 | 20240604 | 104600 | 1307254090 | 19980 | 19990 | 19990 | 19970 | 337 |
| 527 | 20240604 | 104500 | 1300524080 | 19980 | 19980 | 19990 | 19970 | 1172 |
| 528 | 20240604 | 104400 | 1277116200 | 19980 | 19990 | 19990 | 19980 | 51 |
| 529 | 20240604 | 104300 | 1276097210 | 19990 | 19980 | 19990 | 19980 | 16 |
| 530 | 20240604 | 104200 | 1275777480 | 19980 | 19990 | 19990 | 19980 | 1629 |
| 531 | 20240604 | 104100 | 1243229450 | 20000 | 20000 | 20000 | 20000 | 1 |
| 532 | 20240604 | 104000 | 1243209450 | 20000 | 20000 | 20000 | 20000 | 0 |
| 533 | 20240604 | 103900 | 1243209450 | 20000 | 20000 | 20000 | 20000 | 60 |
| 534 | 20240604 | 103800 | 1242009450 | 20000 | 20000 | 20000 | 20000 | 0 |
| 535 | 20240604 | 103700 | 1242009450 | 20000 | 20000 | 20000 | 20000 | 700 |
| 536 | 20240604 | 103600 | 1228009450 | 20000 | 20000 | 20000 | 20000 | 0 |
| 537 | 20240604 | 103500 | 1228009450 | 20000 | 20000 | 20000 | 20000 | 2 |
| 538 | 20240604 | 103400 | 1227969450 | 19970 | 19980 | 19980 | 19970 | 20 |
| 539 | 20240604 | 103300 | 1227569960 | 20000 | 19980 | 20000 | 19970 | 184 |
| 540 | 20240604 | 103200 | 1223890420 | 19970 | 19990 | 19990 | 19970 | 1427 |
| 541 | 20240604 | 103100 | 1195383260 | 19990 | 19990 | 19990 | 19990 | 100 |
| 542 | 20240604 | 103000 | 1193384260 | 20000 | 20050 | 20050 | 20000 | 65 |
| 543 | 20240604 | 102900 | 1192083760 | 20050 | 20000 | 20050 | 19990 | 608 |
| 544 | 20240604 | 102800 | 1179924710 | 20000 | 20000 | 20000 | 20000 | 113 |
| 545 | 20240604 | 102700 | 1177664710 | 20000 | 20000 | 20000 | 20000 | 187 |
| 546 | 20240604 | 102600 | 1173924710 | 20050 | 20000 | 20050 | 20000 | 908 |
| 547 | 20240604 | 102500 | 1155764660 | 20000 | 19990 | 20000 | 19990 | 550 |
| 548 | 20240604 | 102400 | 1144769010 | 20000 | 19990 | 20000 | 19990 | 11 |
| 549 | 20240604 | 102300 | 1144549060 | 19990 | 19990 | 20000 | 19990 | 69 |
| 550 | 20240604 | 102200 | 1143169500 | 20000 | 20000 | 20000 | 20000 | 0 |
| 551 | 20240604 | 102100 | 1143169500 | 20000 | 20000 | 20000 | 20000 | 1 |
| 552 | 20240604 | 102000 | 1143149500 | 20000 | 20000 | 20000 | 20000 | 6 |
| 553 | 20240604 | 101900 | 1143029500 | 20000 | 20000 | 20000 | 20000 | 2 |
| 554 | 20240604 | 101800 | 1142989500 | 19990 | 19990 | 19990 | 19990 | 100 |
| 555 | 20240604 | 101700 | 1140990500 | 20000 | 20050 | 20050 | 20000 | 27 |
| 556 | 20240604 | 101600 | 1140450450 | 20050 | 20050 | 20050 | 20050 | 0 |
| 557 | 20240604 | 101500 | 1140450450 | 20050 | 20000 | 20050 | 19980 | 1436 |
| 558 | 20240604 | 101400 | 1111732470 | 20050 | 20050 | 20050 | 20000 | 409 |
| 559 | 20240604 | 101300 | 1103543120 | 20050 | 20000 | 20050 | 20000 | 692 |
| 560 | 20240604 | 101200 | 1089672520 | 20000 | 20050 | 20050 | 20000 | 203 |
| 561 | 20240604 | 101100 | 1085611520 | 20050 | 20050 | 20050 | 20050 | 50 |
| 562 | 20240604 | 101000 | 1084609020 | 20050 | 20050 | 20050 | 20050 | 50 |
| 563 | 20240604 | 100900 | 1083606520 | 20050 | 20050 | 20050 | 20050 | 2207 |
| 564 | 20240604 | 100800 | 1039356170 | 20000 | 20000 | 20000 | 20000 | 0 |
| 565 | 20240604 | 100700 | 1039356170 | 20000 | 20000 | 20050 | 20000 | 205 |
| 566 | 20240604 | 100600 | 1035256120 | 20000 | 20000 | 20000 | 20000 | 10 |
| 567 | 20240604 | 100500 | 1035056120 | 20050 | 20050 | 20050 | 20050 | 8 |
| 568 | 20240604 | 100400 | 1034895720 | 20050 | 20050 | 20050 | 20050 | 8 |
| 569 | 20240604 | 100300 | 1034735320 | 20050 | 20000 | 20050 | 20000 | 65 |
| 570 | 20240604 | 100200 | 1033434920 | 20000 | 20000 | 20000 | 20000 | 158 |
| 571 | 20240604 | 100100 | 1030274920 | 20000 | 20000 | 20000 | 19990 | 82 |
| 572 | 20240604 | 100000 | 1028634980 | 20000 | 19990 | 20000 | 19990 | 228 |
| 573 | 20240604 | 095900 | 1024076750 | 20000 | 20000 | 20000 | 20000 | 31 |
| 574 | 20240604 | 095800 | 1023456750 | 20000 | 20000 | 20050 | 20000 | 312 |
| 575 | 20240604 | 095700 | 1017216650 | 20000 | 20000 | 20050 | 19990 | 475 |
| 576 | 20240604 | 095600 | 1007721040 | 20050 | 20000 | 20050 | 20000 | 30 |
| 577 | 20240604 | 095500 | 1007120990 | 20000 | 20000 | 20000 | 20000 | 207 |
| 578 | 20240604 | 095400 | 1002980990 | 20050 | 20000 | 20050 | 20000 | 134 |
| 579 | 20240604 | 095300 | 1000300540 | 20050 | 20000 | 20050 | 20000 | 437 |
| 580 | 20240604 | 095200 | 991560390 | 20000 | 20000 | 20000 | 19990 | 613 |
| 581 | 20240604 | 095100 | 979300730 | 20000 | 20050 | 20050 | 20000 | 104 |
| 582 | 20240604 | 095000 | 977220530 | 20050 | 20050 | 20050 | 20050 | 3 |
| 583 | 20240604 | 094900 | 977160380 | 20050 | 20050 | 20050 | 20050 | 4 |
| 584 | 20240604 | 094800 | 977080180 | 20000 | 20050 | 20050 | 20000 | 350 |
| 585 | 20240604 | 094700 | 970069180 | 20050 | 20000 | 20050 | 20000 | 71 |
| 586 | 20240604 | 094600 | 968648130 | 20050 | 20050 | 20050 | 20050 | 43 |
| 587 | 20240604 | 094500 | 967785980 | 20050 | 20000 | 20050 | 20000 | 64 |
| 588 | 20240604 | 094400 | 966505830 | 20000 | 20050 | 20050 | 20000 | 80 |
| 589 | 20240604 | 094300 | 964903330 | 20050 | 20050 | 20050 | 20050 | 6 |
| 590 | 20240604 | 094200 | 964783030 | 20050 | 20050 | 20050 | 20050 | 12 |
| 591 | 20240604 | 094100 | 964542430 | 20050 | 20000 | 20050 | 19990 | 237 |
| 592 | 20240604 | 094000 | 959804490 | 20050 | 20050 | 20050 | 19990 | 354 |
| 593 | 20240604 | 093900 | 952712790 | 20050 | 19990 | 20050 | 19990 | 125 |
| 594 | 20240604 | 093800 | 950213290 | 19990 | 19990 | 20000 | 19970 | 1667 |
| 595 | 20240604 | 093700 | 916898190 | 20000 | 20050 | 20050 | 20000 | 327 |
| 596 | 20240604 | 093600 | 910358140 | 20000 | 20000 | 20050 | 20000 | 17 |
| 597 | 20240604 | 093500 | 910018040 | 20000 | 20050 | 20050 | 20000 | 30 |
| 598 | 20240604 | 093400 | 909417890 | 20050 | 20100 | 20100 | 19990 | 295 |
| 599 | 20240604 | 093300 | 903515290 | 20100 | 20100 | 20100 | 20100 | 21 |
| 600 | 20240604 | 093200 | 903093190 | 20100 | 20050 | 20100 | 20000 | 3771 |
| 601 | 20240604 | 093100 | 827532340 | 20050 | 20050 | 20100 | 20050 | 119 |
| 602 | 20240604 | 093000 | 825146290 | 20100 | 20000 | 20100 | 20000 | 1012 |
| 603 | 20240604 | 092900 | 804855690 | 20000 | 20000 | 20050 | 20000 | 114 |
| 604 | 20240604 | 092800 | 802575640 | 20000 | 20050 | 20050 | 19990 | 393 |
| 605 | 20240604 | 092700 | 794716600 | 20050 | 20000 | 20050 | 19970 | 2943 |
| 606 | 20240604 | 092600 | 735861390 | 20050 | 20000 | 20050 | 20000 | 458 |
| 607 | 20240604 | 092500 | 726699440 | 20000 | 20000 | 20000 | 20000 | 11 |
| 608 | 20240604 | 092400 | 726479440 | 20000 | 20050 | 20050 | 20000 | 128 |
| 609 | 20240604 | 092300 | 723919390 | 20000 | 20000 | 20000 | 20000 | 10 |
| 610 | 20240604 | 092200 | 723719390 | 20050 | 20050 | 20050 | 20050 | 330 |
| 611 | 20240604 | 092100 | 717102890 | 20050 | 20000 | 20100 | 20000 | 6258 |
| 612 | 20240604 | 092000 | 591925140 | 20000 | 19990 | 20000 | 19990 | 93 |
| 613 | 20240604 | 091900 | 590065890 | 19990 | 19970 | 19990 | 19970 | 1543 |
| 614 | 20240604 | 091800 | 559236280 | 19980 | 19970 | 19980 | 19970 | 51 |
| 615 | 20240604 | 091700 | 558217720 | 19970 | 19940 | 19980 | 19940 | 374 |
| 616 | 20240604 | 091600 | 550760030 | 19980 | 20000 | 20000 | 19930 | 3438 |
| 617 | 20240604 | 091500 | 482179520 | 20000 | 19960 | 20000 | 19960 | 169 |
| 618 | 20240604 | 091400 | 478803620 | 19960 | 20000 | 20000 | 19950 | 2891 |
| 619 | 20240604 | 091300 | 421086380 | 19980 | 20000 | 20000 | 19980 | 146 |
| 620 | 20240604 | 091200 | 418169280 | 19960 | 20000 | 20000 | 19960 | 501 |
| 621 | 20240604 | 091100 | 408159870 | 19990 | 20000 | 20000 | 19970 | 1142 |
| 622 | 20240604 | 091000 | 385344070 | 19970 | 19980 | 19980 | 19970 | 529 |
| 623 | 20240604 | 090900 | 374776710 | 19980 | 19990 | 20000 | 19980 | 455 |
| 624 | 20240604 | 090800 | 365680660 | 20000 | 20000 | 20000 | 19970 | 102 |
| 625 | 20240604 | 090700 | 363643460 | 19970 | 20000 | 20050 | 19960 | 1308 |
| 626 | 20240604 | 090600 | 337500410 | 20000 | 20000 | 20000 | 19960 | 1161 |
| 627 | 20240604 | 090500 | 314308810 | 19950 | 20000 | 20000 | 19910 | 4864 |
| 628 | 20240604 | 090400 | 217235750 | 20000 | 20000 | 20050 | 19990 | 1216 |
| 629 | 20240604 | 090300 | 192915900 | 20050 | 20050 | 20100 | 20000 | 506 |
| 630 | 20240604 | 090200 | 182771250 | 20000 | 20050 | 20100 | 20000 | 4286 |
| 631 | 20240604 | 090100 | 97037800 | 20050 | 20100 | 20200 | 20000 | 2741 |
| 632 | 20240604 | 090000 | 42178650 | 20050 | 20250 | 20250 | 20050 | 1994 |