33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240605 | 192400 | 7771780800 | 32150 | 32150 | 32150 | 32150 | 4287 |
| 3 | 20240605 | 192300 | 7771780800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 4 | 20240605 | 192200 | 7771780800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 5 | 20240605 | 192100 | 7771780800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 6 | 20240605 | 192000 | 7771780800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 7 | 20240605 | 191900 | 7771780800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 8 | 20240605 | 191800 | 7771780800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 9 | 20240605 | 191700 | 7771780800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 10 | 20240605 | 191600 | 7771780800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 11 | 20240605 | 191500 | 7771780800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 12 | 20240605 | 191400 | 7771780800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 13 | 20240605 | 191300 | 7771780800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 14 | 20240605 | 191200 | 7771780800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 15 | 20240605 | 191100 | 7771780800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 16 | 20240605 | 191000 | 7771780800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 17 | 20240605 | 190900 | 7771780800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 18 | 20240605 | 190800 | 7771780800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 19 | 20240605 | 190700 | 7771780800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 20 | 20240605 | 190600 | 7771780800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 21 | 20240605 | 190500 | 7771780800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 22 | 20240605 | 190400 | 7771780800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 23 | 20240605 | 190300 | 7771780800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 24 | 20240605 | 190200 | 7771780800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 25 | 20240605 | 190100 | 7771780800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 26 | 20240605 | 190000 | 7771780800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 27 | 20240605 | 185900 | 7771780800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 28 | 20240605 | 185800 | 7771780800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 29 | 20240605 | 185700 | 7771780800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 30 | 20240605 | 185600 | 7771780800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 31 | 20240605 | 185500 | 7771780800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 32 | 20240605 | 185400 | 7771780800 | 32150 | 32150 | 32150 | 32150 | 4287 |
| 33 | 20240605 | 185300 | 7771780800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 34 | 20240605 | 185200 | 7771780800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 35 | 20240605 | 185100 | 7771780800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 36 | 20240605 | 185000 | 7771780800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 37 | 20240605 | 184900 | 7771780800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 38 | 20240605 | 184800 | 7771780800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 39 | 20240605 | 184700 | 7771780800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 40 | 20240605 | 184600 | 7771780800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 41 | 20240605 | 184500 | 7771780800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 42 | 20240605 | 184400 | 7771780800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 43 | 20240605 | 184300 | 7771780800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 44 | 20240605 | 184200 | 7771780800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 45 | 20240605 | 184100 | 7771780800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 46 | 20240605 | 184000 | 7771780800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 47 | 20240605 | 183900 | 7771780800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 48 | 20240605 | 183800 | 7771780800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 49 | 20240605 | 183700 | 7771780800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 50 | 20240605 | 183600 | 7771780800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 51 | 20240605 | 183500 | 7771780800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 52 | 20240605 | 183400 | 7771780800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 53 | 20240605 | 183300 | 7771780800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 54 | 20240605 | 183200 | 7771780800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 55 | 20240605 | 183100 | 7771780800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 56 | 20240605 | 183000 | 7771780800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 57 | 20240605 | 182900 | 7771780800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 58 | 20240605 | 182800 | 7771780800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 59 | 20240605 | 182700 | 7771780800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 60 | 20240605 | 182600 | 7771780800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 61 | 20240605 | 182500 | 7771780800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 62 | 20240605 | 182400 | 7771780800 | 32150 | 32150 | 32150 | 32150 | 4287 |
| 63 | 20240605 | 182300 | 7771780800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 64 | 20240605 | 182200 | 7771780800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 65 | 20240605 | 182100 | 7771780800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 66 | 20240605 | 182000 | 7771780800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 67 | 20240605 | 181900 | 7771780800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 68 | 20240605 | 181800 | 7771780800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 69 | 20240605 | 181700 | 7771780800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 70 | 20240605 | 181600 | 7771780800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 71 | 20240605 | 181500 | 7771780800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 72 | 20240605 | 181400 | 7771780800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 73 | 20240605 | 181300 | 7771780800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 74 | 20240605 | 181200 | 7771780800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 75 | 20240605 | 181100 | 7771780800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 76 | 20240605 | 181000 | 7771780800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 77 | 20240605 | 180900 | 7771780800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 78 | 20240605 | 180800 | 7771780800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 79 | 20240605 | 180700 | 7771780800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 80 | 20240605 | 180600 | 7771780800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 81 | 20240605 | 180500 | 7771780800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 82 | 20240605 | 180400 | 7771780800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 83 | 20240605 | 180300 | 7771780800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 84 | 20240605 | 180200 | 7771780800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 85 | 20240605 | 180100 | 7771780800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 86 | 20240605 | 180000 | 7771780800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 87 | 20240605 | 175900 | 7771780800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 88 | 20240605 | 175800 | 7771780800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 89 | 20240605 | 175700 | 7771780800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 90 | 20240605 | 175600 | 7771780800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 91 | 20240605 | 175500 | 7771780800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 92 | 20240605 | 175400 | 7771780800 | 32150 | 32150 | 32150 | 32150 | 4287 |
| 93 | 20240605 | 175300 | 7771780800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 94 | 20240605 | 175200 | 7771780800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 95 | 20240605 | 175100 | 7771780800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 96 | 20240605 | 175000 | 7771780800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 97 | 20240605 | 174900 | 7771780800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 98 | 20240605 | 174800 | 7771780800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 99 | 20240605 | 174700 | 7771780800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 100 | 20240605 | 174600 | 7771780800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 101 | 20240605 | 174500 | 7771780800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 102 | 20240605 | 174400 | 7771780800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 103 | 20240605 | 174300 | 7771780800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 104 | 20240605 | 174200 | 7771780800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 105 | 20240605 | 174100 | 7771780800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 106 | 20240605 | 174000 | 7771780800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 107 | 20240605 | 173900 | 7771780800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 108 | 20240605 | 173800 | 7771780800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 109 | 20240605 | 173700 | 7771780800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 110 | 20240605 | 173600 | 7771780800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 111 | 20240605 | 173500 | 7771780800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 112 | 20240605 | 173400 | 7771780800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 113 | 20240605 | 173300 | 7771780800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 114 | 20240605 | 173200 | 7771780800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 115 | 20240605 | 173100 | 7771780800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 116 | 20240605 | 173000 | 7771780800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 117 | 20240605 | 172900 | 7771780800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 118 | 20240605 | 172800 | 7771780800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 119 | 20240605 | 172700 | 7771780800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 120 | 20240605 | 172600 | 7771780800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 121 | 20240605 | 172500 | 7771780800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 122 | 20240605 | 172400 | 7771780800 | 32150 | 32150 | 32150 | 32150 | 4287 |
| 123 | 20240605 | 172300 | 7771780800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 124 | 20240605 | 172200 | 7771780800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 125 | 20240605 | 172100 | 7771780800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 126 | 20240605 | 172000 | 7771780800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 127 | 20240605 | 171900 | 7771780800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 128 | 20240605 | 171800 | 7771780800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 129 | 20240605 | 171700 | 7771780800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 130 | 20240605 | 171600 | 7771780800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 131 | 20240605 | 171500 | 7771780800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 132 | 20240605 | 171400 | 7771780800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 133 | 20240605 | 171300 | 7771780800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 134 | 20240605 | 171200 | 7771780800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 135 | 20240605 | 171100 | 7771780800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 136 | 20240605 | 171000 | 7771780800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 137 | 20240605 | 170900 | 7771780800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 138 | 20240605 | 170800 | 7771780800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 139 | 20240605 | 170700 | 7771780800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 140 | 20240605 | 170600 | 7771780800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 141 | 20240605 | 170500 | 7771780800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 142 | 20240605 | 170400 | 7771780800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 143 | 20240605 | 170300 | 7771780800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 144 | 20240605 | 170200 | 7771780800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 145 | 20240605 | 170100 | 7771780800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 146 | 20240605 | 170000 | 7771780800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 147 | 20240605 | 165900 | 7771780800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 148 | 20240605 | 165800 | 7771780800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 149 | 20240605 | 165700 | 7771780800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 150 | 20240605 | 165600 | 7771780800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 151 | 20240605 | 165500 | 7771780800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 152 | 20240605 | 165400 | 7771780800 | 32150 | 32150 | 32150 | 32150 | 4287 |
| 153 | 20240605 | 165300 | 7771780800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 154 | 20240605 | 165200 | 7771780800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 155 | 20240605 | 165100 | 7771780800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 156 | 20240605 | 165000 | 7771780800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 157 | 20240605 | 164900 | 7771780800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 158 | 20240605 | 164800 | 7771780800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 159 | 20240605 | 164700 | 7771780800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 160 | 20240605 | 164600 | 7771780800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 161 | 20240605 | 164500 | 7771780800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 162 | 20240605 | 164400 | 7771780800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 163 | 20240605 | 164300 | 7771780800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 164 | 20240605 | 164200 | 7771780800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 165 | 20240605 | 164100 | 7771780800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 166 | 20240605 | 164000 | 7771780800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 167 | 20240605 | 163900 | 7771780800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 168 | 20240605 | 163800 | 7771780800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 169 | 20240605 | 163700 | 7771780800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 170 | 20240605 | 163600 | 7771780800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 171 | 20240605 | 163500 | 7771780800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 172 | 20240605 | 163400 | 7771780800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 173 | 20240605 | 163300 | 7771780800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 174 | 20240605 | 163200 | 7771780800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 175 | 20240605 | 163100 | 7771780800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 176 | 20240605 | 163000 | 7771780800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 177 | 20240605 | 162900 | 7771780800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 178 | 20240605 | 162800 | 7771780800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 179 | 20240605 | 162700 | 7771780800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 180 | 20240605 | 162600 | 7771780800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 181 | 20240605 | 162500 | 7771780800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 182 | 20240605 | 162400 | 7771780800 | 32150 | 32150 | 32150 | 32150 | 4287 |
| 183 | 20240605 | 162300 | 7771780800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 184 | 20240605 | 162200 | 7771780800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 185 | 20240605 | 162100 | 7771780800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 186 | 20240605 | 162000 | 7771780800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 187 | 20240605 | 161900 | 7771780800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 188 | 20240605 | 161800 | 7771780800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 189 | 20240605 | 161700 | 7771780800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 190 | 20240605 | 161600 | 7771780800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 191 | 20240605 | 161500 | 7771780800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 192 | 20240605 | 161400 | 7771780800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 193 | 20240605 | 161300 | 7771780800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 194 | 20240605 | 161200 | 7771780800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 195 | 20240605 | 161100 | 7771780800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 196 | 20240605 | 161000 | 7771780800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 197 | 20240605 | 160900 | 7771780800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 198 | 20240605 | 160800 | 7771780800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 199 | 20240605 | 160700 | 7771780800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 200 | 20240605 | 160600 | 7771780800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 201 | 20240605 | 160500 | 7771780800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 202 | 20240605 | 160400 | 7771780800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 203 | 20240605 | 160300 | 7771780800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 204 | 20240605 | 160200 | 7771780800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 205 | 20240605 | 160100 | 7771780800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 206 | 20240605 | 160000 | 7771780800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 207 | 20240605 | 155900 | 7771780800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 208 | 20240605 | 155800 | 7771780800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 209 | 20240605 | 155700 | 7771780800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 210 | 20240605 | 155600 | 7771780800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 211 | 20240605 | 155500 | 7771780800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 212 | 20240605 | 155400 | 7771780800 | 32150 | 32150 | 32150 | 32150 | 4287 |
| 213 | 20240605 | 155300 | 7771780800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 214 | 20240605 | 155200 | 7771780800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 215 | 20240605 | 155100 | 7771780800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 216 | 20240605 | 155000 | 7771780800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 217 | 20240605 | 154900 | 7771780800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 218 | 20240605 | 154800 | 7771780800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 219 | 20240605 | 154700 | 7771780800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 220 | 20240605 | 154600 | 7771780800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 221 | 20240605 | 154500 | 7771780800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 222 | 20240605 | 154400 | 7771780800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 223 | 20240605 | 154300 | 7771780800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 224 | 20240605 | 154200 | 7771780800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 225 | 20240605 | 154100 | 7771780800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 226 | 20240605 | 154000 | 7771780800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 227 | 20240605 | 153900 | 7771780800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 228 | 20240605 | 153800 | 7771780800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 229 | 20240605 | 153700 | 7771780800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 230 | 20240605 | 153600 | 7771780800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 231 | 20240605 | 153500 | 7771780800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 232 | 20240605 | 153400 | 7771780800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 233 | 20240605 | 153300 | 7771780800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 234 | 20240605 | 153200 | 7771780800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 235 | 20240605 | 153100 | 7771780800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 236 | 20240605 | 153000 | 7771780800 | 32150 | 32150 | 32150 | 32150 | 4287 |
| 237 | 20240605 | 152900 | 7633953750 | 32150 | 32150 | 32150 | 32150 | 0 |
| 238 | 20240605 | 152800 | 7633953750 | 32150 | 32150 | 32150 | 32150 | 0 |
| 239 | 20240605 | 152700 | 7633953750 | 32150 | 32150 | 32150 | 32150 | 0 |
| 240 | 20240605 | 152600 | 7633953750 | 32150 | 32150 | 32150 | 32150 | 0 |
| 241 | 20240605 | 152500 | 7633953750 | 32150 | 32150 | 32150 | 32150 | 0 |
| 242 | 20240605 | 152400 | 7633953750 | 32150 | 32150 | 32150 | 32150 | 0 |
| 243 | 20240605 | 152300 | 7633953750 | 32150 | 32150 | 32150 | 32150 | 0 |
| 244 | 20240605 | 152200 | 7633953750 | 32150 | 32150 | 32150 | 32150 | 0 |
| 245 | 20240605 | 152100 | 7633953750 | 32150 | 32150 | 32150 | 32150 | 0 |
| 246 | 20240605 | 152000 | 7633953750 | 32150 | 32150 | 32150 | 32150 | 0 |
| 247 | 20240605 | 151900 | 7633953750 | 32150 | 32150 | 32200 | 32150 | 1238 |
| 248 | 20240605 | 151800 | 7594148800 | 32150 | 32150 | 32200 | 32150 | 3600 |
| 249 | 20240605 | 151700 | 7478406950 | 32150 | 32200 | 32200 | 32150 | 473 |
| 250 | 20240605 | 151600 | 7463188000 | 32200 | 32150 | 32200 | 32150 | 865 |
| 251 | 20240605 | 151500 | 7435377150 | 32200 | 32150 | 32200 | 32150 | 396 |
| 252 | 20240605 | 151400 | 7422643350 | 32150 | 32200 | 32200 | 32150 | 573 |
| 253 | 20240605 | 151300 | 7404219550 | 32150 | 32200 | 32200 | 32150 | 153 |
| 254 | 20240605 | 151200 | 7399296350 | 32150 | 32150 | 32200 | 32150 | 1684 |
| 255 | 20240605 | 151100 | 7345113950 | 32200 | 32150 | 32200 | 32150 | 375 |
| 256 | 20240605 | 151000 | 7333041900 | 32150 | 32200 | 32250 | 32150 | 416 |
| 257 | 20240605 | 150900 | 7319647350 | 32200 | 32250 | 32250 | 32200 | 400 |
| 258 | 20240605 | 150800 | 7306762650 | 32200 | 32200 | 32250 | 32200 | 360 |
| 259 | 20240605 | 150700 | 7295170400 | 32200 | 32200 | 32250 | 32150 | 3105 |
| 260 | 20240605 | 150600 | 7195189900 | 32250 | 32200 | 32250 | 32200 | 292 |
| 261 | 20240605 | 150500 | 7185777450 | 32200 | 32200 | 32250 | 32200 | 188 |
| 262 | 20240605 | 150400 | 7179719950 | 32250 | 32200 | 32250 | 32200 | 416 |
| 263 | 20240605 | 150300 | 7166323150 | 32200 | 32200 | 32250 | 32200 | 620 |
| 264 | 20240605 | 150200 | 7146334750 | 32200 | 32250 | 32250 | 32200 | 156 |
| 265 | 20240605 | 150100 | 7141306600 | 32300 | 32250 | 32300 | 32250 | 76 |
| 266 | 20240605 | 150000 | 7138852750 | 32200 | 32200 | 32350 | 32200 | 408 |
| 267 | 20240605 | 145900 | 7125671500 | 32250 | 32200 | 32250 | 32200 | 64 |
| 268 | 20240605 | 145800 | 7123609900 | 32200 | 32250 | 32300 | 32200 | 95 |
| 269 | 20240605 | 145700 | 7120546200 | 32250 | 32200 | 32300 | 32200 | 102 |
| 270 | 20240605 | 145600 | 7117256600 | 32250 | 32250 | 32300 | 32200 | 659 |
| 271 | 20240605 | 145500 | 7096004850 | 32250 | 32250 | 32300 | 32250 | 52 |
| 272 | 20240605 | 145400 | 7094326850 | 32250 | 32250 | 32300 | 32250 | 124 |
| 273 | 20240605 | 145300 | 7090327550 | 32250 | 32300 | 32300 | 32200 | 488 |
| 274 | 20240605 | 145200 | 7074602200 | 32200 | 32200 | 32300 | 32200 | 235 |
| 275 | 20240605 | 145100 | 7067034550 | 32250 | 32250 | 32300 | 32200 | 117 |
| 276 | 20240605 | 145000 | 7063263700 | 32300 | 32250 | 32300 | 32250 | 45 |
| 277 | 20240605 | 144900 | 7061811150 | 32250 | 32250 | 32350 | 32250 | 225 |
| 278 | 20240605 | 144800 | 7054550750 | 32250 | 32250 | 32300 | 32200 | 1053 |
| 279 | 20240605 | 144700 | 7020585800 | 32250 | 32300 | 32350 | 32250 | 363 |
| 280 | 20240605 | 144600 | 7008860850 | 32300 | 32300 | 32350 | 32300 | 389 |
| 281 | 20240605 | 144500 | 6996280100 | 32300 | 32300 | 32350 | 32300 | 311 |
| 282 | 20240605 | 144400 | 6986230950 | 32300 | 32300 | 32350 | 32300 | 261 |
| 283 | 20240605 | 144300 | 6977800500 | 32300 | 32300 | 32350 | 32250 | 142 |
| 284 | 20240605 | 144200 | 6973213450 | 32300 | 32350 | 32350 | 32300 | 311 |
| 285 | 20240605 | 144100 | 6963167950 | 32300 | 32350 | 32400 | 32300 | 494 |
| 286 | 20240605 | 144000 | 6947205050 | 32350 | 32400 | 32400 | 32300 | 142 |
| 287 | 20240605 | 143900 | 6942612550 | 32350 | 32300 | 32350 | 32300 | 94 |
| 288 | 20240605 | 143800 | 6939575700 | 32350 | 32350 | 32350 | 32300 | 70 |
| 289 | 20240605 | 143700 | 6937311800 | 32350 | 32350 | 32450 | 32300 | 351 |
| 290 | 20240605 | 143600 | 6925940250 | 32300 | 32300 | 32350 | 32300 | 216 |
| 291 | 20240605 | 143500 | 6918962550 | 32300 | 32300 | 32300 | 32250 | 40 |
| 292 | 20240605 | 143400 | 6917670700 | 32500 | 32350 | 32500 | 32250 | 1003 |
| 293 | 20240605 | 143300 | 6885135850 | 32300 | 32250 | 32350 | 32250 | 110 |
| 294 | 20240605 | 143200 | 6881583050 | 32250 | 32300 | 32300 | 32250 | 7 |
| 295 | 20240605 | 143100 | 6881357150 | 32250 | 32300 | 32350 | 32250 | 126 |
| 296 | 20240605 | 143000 | 6877286450 | 32350 | 32300 | 32350 | 32300 | 71 |
| 297 | 20240605 | 142900 | 6874990550 | 32350 | 32250 | 32350 | 32200 | 389 |
| 298 | 20240605 | 142800 | 6862441450 | 32250 | 32400 | 32400 | 32250 | 190 |
| 299 | 20240605 | 142700 | 6856308500 | 32300 | 32300 | 32450 | 32250 | 275 |
| 300 | 20240605 | 142600 | 6847392350 | 32250 | 32300 | 32350 | 32250 | 175 |
| 301 | 20240605 | 142500 | 6841741150 | 32350 | 32250 | 32350 | 32250 | 164 |
| 302 | 20240605 | 142400 | 6836443950 | 32350 | 32350 | 32350 | 32250 | 877 |
| 303 | 20240605 | 142300 | 6808108150 | 32350 | 32300 | 32350 | 32300 | 128 |
| 304 | 20240605 | 142200 | 6803973100 | 32300 | 32350 | 32350 | 32300 | 87 |
| 305 | 20240605 | 142100 | 6801161600 | 32250 | 32250 | 32300 | 32250 | 262 |
| 306 | 20240605 | 142000 | 6792702800 | 32250 | 32250 | 32300 | 32250 | 77 |
| 307 | 20240605 | 141900 | 6790218500 | 32250 | 32350 | 32350 | 32250 | 419 |
| 308 | 20240605 | 141800 | 6776679750 | 32350 | 32350 | 32400 | 32350 | 38 |
| 309 | 20240605 | 141700 | 6775448950 | 32400 | 32450 | 32600 | 32300 | 886 |
| 310 | 20240605 | 141600 | 6746685250 | 32450 | 32500 | 32650 | 32400 | 3395 |
| 311 | 20240605 | 141500 | 6636102350 | 32500 | 32500 | 32500 | 32400 | 1386 |
| 312 | 20240605 | 141400 | 6591091650 | 32550 | 32450 | 32550 | 32450 | 974 |
| 313 | 20240605 | 141300 | 6559425200 | 32500 | 32500 | 32550 | 32450 | 947 |
| 314 | 20240605 | 141200 | 6528656900 | 32450 | 32500 | 32500 | 32450 | 870 |
| 315 | 20240605 | 141100 | 6500384300 | 32500 | 32400 | 32500 | 32400 | 3463 |
| 316 | 20240605 | 141000 | 6387927550 | 32400 | 32350 | 32400 | 32300 | 2239 |
| 317 | 20240605 | 140900 | 6315440200 | 32350 | 32250 | 32350 | 32200 | 1633 |
| 318 | 20240605 | 140800 | 6262734300 | 32200 | 32200 | 32250 | 32150 | 558 |
| 319 | 20240605 | 140700 | 6244756600 | 32200 | 32150 | 32200 | 32100 | 685 |
| 320 | 20240605 | 140600 | 6222702350 | 32150 | 32200 | 32200 | 32100 | 467 |
| 321 | 20240605 | 140500 | 6207691500 | 32200 | 32150 | 32200 | 32100 | 419 |
| 322 | 20240605 | 140400 | 6194221900 | 32200 | 32100 | 32200 | 32100 | 391 |
| 323 | 20240605 | 140300 | 6181660400 | 32100 | 32150 | 32150 | 32100 | 110 |
| 324 | 20240605 | 140200 | 6178128000 | 32100 | 32100 | 32150 | 32100 | 153 |
| 325 | 20240605 | 140100 | 6173214000 | 32100 | 32100 | 32150 | 32100 | 120 |
| 326 | 20240605 | 140000 | 6169357250 | 32150 | 32100 | 32150 | 32100 | 80 |
| 327 | 20240605 | 135900 | 6166789050 | 32100 | 32100 | 32150 | 32100 | 75 |
| 328 | 20240605 | 135800 | 6164381100 | 32100 | 32150 | 32150 | 32100 | 204 |
| 329 | 20240605 | 135700 | 6157831600 | 32150 | 32100 | 32150 | 32100 | 758 |
| 330 | 20240605 | 135600 | 6133462800 | 32100 | 32100 | 32150 | 32100 | 147 |
| 331 | 20240605 | 135500 | 6128743050 | 32100 | 32100 | 32150 | 32100 | 17 |
| 332 | 20240605 | 135400 | 6128197100 | 32100 | 32100 | 32150 | 32100 | 182 |
| 333 | 20240605 | 135300 | 6122353800 | 32100 | 32150 | 32150 | 32050 | 598 |
| 334 | 20240605 | 135200 | 6103169400 | 32150 | 32150 | 32150 | 32050 | 116 |
| 335 | 20240605 | 135100 | 6099440950 | 32150 | 32050 | 32200 | 32050 | 2014 |
| 336 | 20240605 | 135000 | 6034720200 | 32050 | 32050 | 32050 | 32050 | 29 |
| 337 | 20240605 | 134900 | 6033790750 | 32050 | 32050 | 32100 | 32050 | 217 |
| 338 | 20240605 | 134800 | 6026831000 | 32050 | 32050 | 32100 | 32050 | 277 |
| 339 | 20240605 | 134700 | 6017943150 | 32050 | 32050 | 32150 | 32050 | 64 |
| 340 | 20240605 | 134600 | 6015890700 | 32050 | 32100 | 32100 | 32050 | 104 |
| 341 | 20240605 | 134500 | 6012552650 | 32150 | 32100 | 32150 | 32050 | 83 |
| 342 | 20240605 | 134400 | 6009891100 | 32100 | 32100 | 32150 | 32050 | 322 |
| 343 | 20240605 | 134300 | 5999558850 | 32100 | 32100 | 32150 | 32100 | 226 |
| 344 | 20240605 | 134200 | 5992304100 | 32100 | 32100 | 32150 | 32050 | 615 |
| 345 | 20240605 | 134100 | 5972568400 | 32050 | 32050 | 32100 | 32050 | 458 |
| 346 | 20240605 | 134000 | 5957883800 | 32050 | 32050 | 32100 | 32050 | 333 |
| 347 | 20240605 | 133900 | 5947209900 | 32050 | 32100 | 32100 | 32050 | 393 |
| 348 | 20240605 | 133800 | 5934613800 | 32100 | 32050 | 32100 | 32050 | 35 |
| 349 | 20240605 | 133700 | 5933492000 | 32100 | 32050 | 32100 | 32050 | 396 |
| 350 | 20240605 | 133600 | 5920795500 | 32000 | 32050 | 32050 | 32000 | 1058 |
| 351 | 20240605 | 133500 | 5886889500 | 32000 | 32000 | 32050 | 32000 | 142 |
| 352 | 20240605 | 133400 | 5882344350 | 32000 | 32050 | 32050 | 32000 | 217 |
| 353 | 20240605 | 133300 | 5875399550 | 32050 | 32000 | 32050 | 32000 | 156 |
| 354 | 20240605 | 133200 | 5870403600 | 32050 | 32050 | 32050 | 32000 | 68 |
| 355 | 20240605 | 133100 | 5868226450 | 32000 | 32000 | 32050 | 32000 | 75 |
| 356 | 20240605 | 133000 | 5865826300 | 32000 | 32000 | 32050 | 32000 | 103 |
| 357 | 20240605 | 132900 | 5862528950 | 32050 | 32050 | 32050 | 32000 | 526 |
| 358 | 20240605 | 132800 | 5845691600 | 32000 | 32000 | 32050 | 32000 | 81 |
| 359 | 20240605 | 132700 | 5843098500 | 32000 | 32000 | 32050 | 32000 | 117 |
| 360 | 20240605 | 132600 | 5839354250 | 32050 | 32000 | 32050 | 32000 | 1307 |
| 361 | 20240605 | 132500 | 5797529950 | 32050 | 32000 | 32050 | 32000 | 472 |
| 362 | 20240605 | 132400 | 5782421200 | 32000 | 32000 | 32050 | 32000 | 349 |
| 363 | 20240605 | 132300 | 5771253050 | 32000 | 32000 | 32050 | 32000 | 59 |
| 364 | 20240605 | 132200 | 5769364050 | 32000 | 32050 | 32050 | 32000 | 383 |
| 365 | 20240605 | 132100 | 5757098950 | 32000 | 32000 | 32100 | 32000 | 47 |
| 366 | 20240605 | 132000 | 5755592550 | 32000 | 32100 | 32100 | 32000 | 28 |
| 367 | 20240605 | 131900 | 5754695800 | 32000 | 32050 | 32050 | 32000 | 72 |
| 368 | 20240605 | 131800 | 5752388300 | 32050 | 32050 | 32100 | 32050 | 159 |
| 369 | 20240605 | 131700 | 5747291450 | 32000 | 32000 | 32050 | 32000 | 595 |
| 370 | 20240605 | 131600 | 5728243650 | 32000 | 32050 | 32100 | 32000 | 119 |
| 371 | 20240605 | 131500 | 5724428700 | 32050 | 32000 | 32050 | 32000 | 115 |
| 372 | 20240605 | 131400 | 5720746900 | 32000 | 32000 | 32050 | 32000 | 286 |
| 373 | 20240605 | 131300 | 5711589950 | 32000 | 32000 | 32050 | 32000 | 73 |
| 374 | 20240605 | 131200 | 5709253750 | 32050 | 32000 | 32050 | 32000 | 32 |
| 375 | 20240605 | 131100 | 5708228450 | 32000 | 32000 | 32100 | 32000 | 58 |
| 376 | 20240605 | 131000 | 5706370400 | 32100 | 32000 | 32100 | 32000 | 177 |
| 377 | 20240605 | 130900 | 5700700700 | 32000 | 32000 | 32050 | 32000 | 79 |
| 378 | 20240605 | 130800 | 5698171950 | 32050 | 32000 | 32050 | 32000 | 64 |
| 379 | 20240605 | 130700 | 5696123350 | 32000 | 32050 | 32050 | 32000 | 101 |
| 380 | 20240605 | 130600 | 5692890100 | 32000 | 32050 | 32050 | 32000 | 114 |
| 381 | 20240605 | 130500 | 5689238050 | 32000 | 32100 | 32100 | 32000 | 431 |
| 382 | 20240605 | 130400 | 5675445750 | 32000 | 32000 | 32100 | 32000 | 396 |
| 383 | 20240605 | 130300 | 5662772450 | 32050 | 32050 | 32100 | 32050 | 77 |
| 384 | 20240605 | 130200 | 5660304300 | 32050 | 32050 | 32100 | 32050 | 66 |
| 385 | 20240605 | 130100 | 5658187800 | 32000 | 32050 | 32100 | 32000 | 196 |
| 386 | 20240605 | 130000 | 5651908700 | 32050 | 32000 | 32050 | 32000 | 64 |
| 387 | 20240605 | 125900 | 5649857850 | 32000 | 32050 | 32050 | 32000 | 721 |
| 388 | 20240605 | 125800 | 5626751000 | 32050 | 32050 | 32100 | 32050 | 153 |
| 389 | 20240605 | 125700 | 5621843650 | 32100 | 32050 | 32100 | 32050 | 116 |
| 390 | 20240605 | 125600 | 5618124450 | 32050 | 32050 | 32100 | 32050 | 714 |
| 391 | 20240605 | 125500 | 5595239000 | 32050 | 32050 | 32100 | 32050 | 70 |
| 392 | 20240605 | 125400 | 5592994500 | 32050 | 32050 | 32100 | 32050 | 339 |
| 393 | 20240605 | 125300 | 5582125050 | 32050 | 32050 | 32100 | 32050 | 504 |
| 394 | 20240605 | 125200 | 5565971700 | 32100 | 32150 | 32150 | 32050 | 4447 |
| 395 | 20240605 | 125100 | 5423226300 | 32100 | 32150 | 32150 | 32100 | 46 |
| 396 | 20240605 | 125000 | 5421749300 | 32150 | 32100 | 32150 | 32100 | 180 |
| 397 | 20240605 | 124900 | 5415966650 | 32100 | 32150 | 32150 | 32100 | 102 |
| 398 | 20240605 | 124800 | 5412692000 | 32100 | 32100 | 32150 | 32100 | 115 |
| 399 | 20240605 | 124700 | 5408998600 | 32150 | 32150 | 32150 | 32100 | 99 |
| 400 | 20240605 | 124600 | 5405816300 | 32150 | 32100 | 32200 | 32100 | 14 |
| 401 | 20240605 | 124500 | 5405366200 | 32200 | 32100 | 32200 | 32100 | 93 |
| 402 | 20240605 | 124400 | 5402375150 | 32100 | 32100 | 32150 | 32100 | 343 |
| 403 | 20240605 | 124300 | 5391361650 | 32150 | 32100 | 32200 | 32100 | 127 |
| 404 | 20240605 | 124200 | 5387280800 | 32100 | 32100 | 32150 | 32100 | 154 |
| 405 | 20240605 | 124100 | 5382330750 | 32100 | 32150 | 32200 | 32100 | 465 |
| 406 | 20240605 | 124000 | 5367400250 | 32150 | 32100 | 32200 | 32100 | 420 |
| 407 | 20240605 | 123900 | 5353900150 | 32100 | 32150 | 32150 | 32100 | 55 |
| 408 | 20240605 | 123800 | 5352134500 | 32100 | 32100 | 32150 | 32100 | 125 |
| 409 | 20240605 | 123700 | 5348117250 | 32150 | 32150 | 32150 | 32100 | 16 |
| 410 | 20240605 | 123600 | 5347603350 | 32150 | 32100 | 32200 | 32100 | 179 |
| 411 | 20240605 | 123500 | 5341847700 | 32100 | 32100 | 32200 | 32100 | 155 |
| 412 | 20240605 | 123400 | 5336864850 | 32100 | 32150 | 32200 | 32100 | 1252 |
| 413 | 20240605 | 123300 | 5296671350 | 32150 | 32150 | 32150 | 32100 | 68 |
| 414 | 20240605 | 123200 | 5294487150 | 32200 | 32150 | 32200 | 32150 | 156 |
| 415 | 20240605 | 123100 | 5289466400 | 32200 | 32100 | 32200 | 32100 | 35 |
| 416 | 20240605 | 123000 | 5288341600 | 32100 | 32150 | 32150 | 32100 | 166 |
| 417 | 20240605 | 122900 | 5283008950 | 32100 | 32150 | 32200 | 32100 | 521 |
| 418 | 20240605 | 122800 | 5266266750 | 32150 | 32150 | 32200 | 32150 | 759 |
| 419 | 20240605 | 122700 | 5241864600 | 32150 | 32150 | 32150 | 32150 | 55 |
| 420 | 20240605 | 122600 | 5240096350 | 32200 | 32150 | 32200 | 32150 | 305 |
| 421 | 20240605 | 122500 | 5230281350 | 32200 | 32150 | 32200 | 32150 | 27 |
| 422 | 20240605 | 122400 | 5229413150 | 32150 | 32150 | 32200 | 32150 | 258 |
| 423 | 20240605 | 122300 | 5221117200 | 32150 | 32150 | 32200 | 32150 | 50 |
| 424 | 20240605 | 122200 | 5219509350 | 32150 | 32150 | 32200 | 32150 | 196 |
| 425 | 20240605 | 122100 | 5213203350 | 32150 | 32200 | 32200 | 32150 | 176 |
| 426 | 20240605 | 122000 | 5207544700 | 32150 | 32150 | 32200 | 32150 | 293 |
| 427 | 20240605 | 121900 | 5198124150 | 32150 | 32150 | 32200 | 32150 | 160 |
| 428 | 20240605 | 121800 | 5192979050 | 32200 | 32100 | 32200 | 32100 | 161 |
| 429 | 20240605 | 121700 | 5187805700 | 32100 | 32100 | 32150 | 32100 | 492 |
| 430 | 20240605 | 121600 | 5172010150 | 32100 | 32100 | 32150 | 32100 | 90 |
| 431 | 20240605 | 121500 | 5169121050 | 32100 | 32100 | 32150 | 32100 | 119 |
| 432 | 20240605 | 121400 | 5165299850 | 32100 | 32100 | 32150 | 32100 | 328 |
| 433 | 20240605 | 121300 | 5154766200 | 32150 | 32100 | 32200 | 32100 | 312 |
| 434 | 20240605 | 121200 | 5144749800 | 32150 | 32100 | 32150 | 32100 | 136 |
| 435 | 20240605 | 121100 | 5140382700 | 32100 | 32100 | 32200 | 32100 | 242 |
| 436 | 20240605 | 121000 | 5132613550 | 32100 | 32100 | 32150 | 32100 | 226 |
| 437 | 20240605 | 120900 | 5125354350 | 32100 | 32100 | 32150 | 32100 | 173 |
| 438 | 20240605 | 120800 | 5119800000 | 32100 | 32150 | 32150 | 32100 | 120 |
| 439 | 20240605 | 120700 | 5115944600 | 32100 | 32150 | 32150 | 32100 | 70 |
| 440 | 20240605 | 120600 | 5113695950 | 32100 | 32150 | 32150 | 32100 | 148 |
| 441 | 20240605 | 120500 | 5108941100 | 32150 | 32100 | 32150 | 32100 | 457 |
| 442 | 20240605 | 120400 | 5094270150 | 32100 | 32100 | 32150 | 32100 | 280 |
| 443 | 20240605 | 120300 | 5085281700 | 32100 | 32100 | 32150 | 32100 | 93 |
| 444 | 20240605 | 120200 | 5082295400 | 32100 | 32150 | 32150 | 32100 | 695 |
| 445 | 20240605 | 120100 | 5059959700 | 32150 | 32150 | 32200 | 32100 | 329 |
| 446 | 20240605 | 120000 | 5049382100 | 32150 | 32150 | 32150 | 32100 | 384 |
| 447 | 20240605 | 115900 | 5037040000 | 32150 | 32200 | 32200 | 32150 | 96 |
| 448 | 20240605 | 115800 | 5033949850 | 32200 | 32150 | 32200 | 32100 | 116 |
| 449 | 20240605 | 115700 | 5030221000 | 32150 | 32150 | 32200 | 32100 | 175 |
| 450 | 20240605 | 115600 | 5024589450 | 32150 | 32100 | 32150 | 32100 | 97 |
| 451 | 20240605 | 115500 | 5021473300 | 32150 | 32100 | 32150 | 32100 | 79 |
| 452 | 20240605 | 115400 | 5018936350 | 32150 | 32100 | 32150 | 32100 | 351 |
| 453 | 20240605 | 115300 | 5007665400 | 32150 | 32100 | 32150 | 32100 | 398 |
| 454 | 20240605 | 115200 | 4994888800 | 32100 | 32150 | 32150 | 32100 | 65 |
| 455 | 20240605 | 115100 | 4992801850 | 32100 | 32100 | 32200 | 32100 | 312 |
| 456 | 20240605 | 115000 | 4982775400 | 32100 | 32150 | 32150 | 32100 | 112 |
| 457 | 20240605 | 114900 | 4979175700 | 32100 | 32100 | 32150 | 32100 | 85 |
| 458 | 20240605 | 114800 | 4976446550 | 32100 | 32100 | 32150 | 32100 | 72 |
| 459 | 20240605 | 114700 | 4974135050 | 32100 | 32150 | 32200 | 32100 | 77 |
| 460 | 20240605 | 114600 | 4971659600 | 32150 | 32100 | 32150 | 32100 | 91 |
| 461 | 20240605 | 114500 | 4968737000 | 32100 | 32050 | 32100 | 32050 | 45 |
| 462 | 20240605 | 114400 | 4967293000 | 32050 | 32150 | 32200 | 32050 | 244 |
| 463 | 20240605 | 114300 | 4959459550 | 32200 | 32150 | 32200 | 32150 | 252 |
| 464 | 20240605 | 114200 | 4951348250 | 32100 | 32150 | 32150 | 32100 | 194 |
| 465 | 20240605 | 114100 | 4945115850 | 32100 | 32100 | 32150 | 32100 | 428 |
| 466 | 20240605 | 114000 | 4931376850 | 32100 | 32100 | 32150 | 32100 | 80 |
| 467 | 20240605 | 113900 | 4928808600 | 32100 | 32150 | 32150 | 32100 | 42 |
| 468 | 20240605 | 113800 | 4927458750 | 32150 | 32100 | 32150 | 32100 | 123 |
| 469 | 20240605 | 113700 | 4923507100 | 32100 | 32100 | 32150 | 32100 | 136 |
| 470 | 20240605 | 113600 | 4919140450 | 32150 | 32100 | 32150 | 32100 | 31 |
| 471 | 20240605 | 113500 | 4918144850 | 32100 | 32150 | 32150 | 32100 | 50 |
| 472 | 20240605 | 113400 | 4916539100 | 32100 | 32150 | 32150 | 32100 | 432 |
| 473 | 20240605 | 113300 | 4902668000 | 32100 | 32100 | 32150 | 32100 | 41 |
| 474 | 20240605 | 113200 | 4901351450 | 32100 | 32100 | 32150 | 32100 | 83 |
| 475 | 20240605 | 113100 | 4898685900 | 32150 | 32150 | 32200 | 32100 | 1235 |
| 476 | 20240605 | 113000 | 4858940200 | 32100 | 32150 | 32150 | 32100 | 101 |
| 477 | 20240605 | 112900 | 4855696550 | 32100 | 32150 | 32150 | 32100 | 498 |
| 478 | 20240605 | 112800 | 4839709750 | 32150 | 32150 | 32200 | 32100 | 68 |
| 479 | 20240605 | 112700 | 4837525550 | 32200 | 32150 | 32200 | 32100 | 210 |
| 480 | 20240605 | 112600 | 4830773650 | 32100 | 32100 | 32150 | 32100 | 87 |
| 481 | 20240605 | 112500 | 4827980200 | 32100 | 32150 | 32150 | 32100 | 238 |
| 482 | 20240605 | 112400 | 4820337950 | 32150 | 32100 | 32150 | 32100 | 293 |
| 483 | 20240605 | 112300 | 4810929250 | 32100 | 32150 | 32200 | 32100 | 217 |
| 484 | 20240605 | 112200 | 4803957700 | 32100 | 32200 | 32200 | 32100 | 1922 |
| 485 | 20240605 | 112100 | 4742163800 | 32150 | 32200 | 32200 | 32150 | 352 |
| 486 | 20240605 | 112000 | 4730834000 | 32150 | 32150 | 32200 | 32150 | 631 |
| 487 | 20240605 | 111900 | 4710543350 | 32150 | 32100 | 32150 | 32050 | 440 |
| 488 | 20240605 | 111800 | 4696428200 | 32100 | 32050 | 32100 | 32050 | 426 |
| 489 | 20240605 | 111700 | 4682774750 | 32050 | 32050 | 32100 | 32050 | 1478 |
| 490 | 20240605 | 111600 | 4635404800 | 32050 | 32050 | 32100 | 32050 | 112 |
| 491 | 20240605 | 111500 | 4631815050 | 32100 | 32050 | 32100 | 32050 | 5 |
| 492 | 20240605 | 111400 | 4631654750 | 32050 | 32100 | 32100 | 32050 | 270 |
| 493 | 20240605 | 111300 | 4622996600 | 32100 | 32050 | 32100 | 32050 | 54 |
| 494 | 20240605 | 111200 | 4621264350 | 32050 | 32050 | 32100 | 32050 | 200 |
| 495 | 20240605 | 111100 | 4614847100 | 32050 | 32050 | 32100 | 32050 | 118 |
| 496 | 20240605 | 111000 | 4611063450 | 32050 | 32050 | 32100 | 32050 | 48 |
| 497 | 20240605 | 110900 | 4609524500 | 32050 | 32100 | 32100 | 32050 | 121 |
| 498 | 20240605 | 110800 | 4605646200 | 32100 | 32100 | 32100 | 32050 | 62 |
| 499 | 20240605 | 110700 | 4603658350 | 32150 | 32100 | 32150 | 32100 | 263 |
| 500 | 20240605 | 110600 | 4595215900 | 32100 | 32000 | 32100 | 32000 | 205 |
| 501 | 20240605 | 110500 | 4588639650 | 32000 | 32050 | 32100 | 32000 | 460 |
| 502 | 20240605 | 110400 | 4573919200 | 32000 | 32000 | 32050 | 32000 | 291 |
| 503 | 20240605 | 110300 | 4564606150 | 32000 | 32050 | 32050 | 32000 | 88 |
| 504 | 20240605 | 110200 | 4561788600 | 32050 | 32050 | 32100 | 32050 | 106 |
| 505 | 20240605 | 110100 | 4558391150 | 32050 | 32050 | 32100 | 32050 | 48 |
| 506 | 20240605 | 110000 | 4556852050 | 32050 | 32100 | 32100 | 32050 | 424 |
| 507 | 20240605 | 105900 | 4543249000 | 32050 | 32050 | 32100 | 32050 | 154 |
| 508 | 20240605 | 105800 | 4538311950 | 32050 | 32050 | 32050 | 32050 | 131 |
| 509 | 20240605 | 105700 | 4534113400 | 32050 | 32000 | 32050 | 32000 | 104 |
| 510 | 20240605 | 105600 | 4530782650 | 32000 | 32000 | 32050 | 32000 | 48 |
| 511 | 20240605 | 105500 | 4529246400 | 32000 | 32050 | 32100 | 32000 | 476 |
| 512 | 20240605 | 105400 | 4513985550 | 32050 | 32000 | 32100 | 31950 | 317 |
| 513 | 20240605 | 105300 | 4503842550 | 32050 | 32100 | 32100 | 32000 | 504 |
| 514 | 20240605 | 105200 | 4487702000 | 32100 | 32150 | 32150 | 32100 | 314 |
| 515 | 20240605 | 105100 | 4477608900 | 32150 | 32200 | 32200 | 32150 | 667 |
| 516 | 20240605 | 105000 | 4456164700 | 32150 | 32150 | 32200 | 32150 | 323 |
| 517 | 20240605 | 104900 | 4445780200 | 32200 | 32150 | 32200 | 32150 | 89 |
| 518 | 20240605 | 104800 | 4442918400 | 32150 | 32150 | 32200 | 32150 | 138 |
| 519 | 20240605 | 104700 | 4438481550 | 32200 | 32150 | 32200 | 32150 | 552 |
| 520 | 20240605 | 104600 | 4420733900 | 32150 | 32200 | 32250 | 32150 | 1349 |
| 521 | 20240605 | 104500 | 4377234950 | 32150 | 32050 | 32200 | 32050 | 1036 |
| 522 | 20240605 | 104400 | 4343942450 | 32000 | 32000 | 32050 | 32000 | 278 |
| 523 | 20240605 | 104300 | 4335046100 | 32000 | 32050 | 32050 | 32000 | 40 |
| 524 | 20240605 | 104200 | 4333765500 | 32000 | 32000 | 32000 | 31950 | 127 |
| 525 | 20240605 | 104100 | 4329705350 | 32000 | 32050 | 32050 | 31950 | 490 |
| 526 | 20240605 | 104000 | 4314027900 | 32050 | 32050 | 32100 | 32050 | 167 |
| 527 | 20240605 | 103900 | 4308674750 | 32100 | 32050 | 32100 | 32050 | 237 |
| 528 | 20240605 | 103800 | 4301072950 | 32050 | 32100 | 32100 | 32050 | 496 |
| 529 | 20240605 | 103700 | 4285151900 | 32050 | 32000 | 32100 | 32000 | 245 |
| 530 | 20240605 | 103600 | 4277301300 | 32050 | 32000 | 32050 | 32000 | 172 |
| 531 | 20240605 | 103500 | 4271796250 | 31950 | 32000 | 32000 | 31950 | 303 |
| 532 | 20240605 | 103400 | 4262109400 | 31950 | 31950 | 32050 | 31950 | 441 |
| 533 | 20240605 | 103300 | 4248010550 | 32050 | 31950 | 32050 | 31950 | 369 |
| 534 | 20240605 | 103200 | 4236214550 | 31950 | 31950 | 32000 | 31950 | 30 |
| 535 | 20240605 | 103100 | 4235255950 | 31950 | 31950 | 32050 | 31950 | 54 |
| 536 | 20240605 | 103000 | 4233529750 | 31950 | 32000 | 32050 | 31950 | 503 |
| 537 | 20240605 | 102900 | 4217430900 | 32000 | 32000 | 32000 | 31900 | 555 |
| 538 | 20240605 | 102800 | 4199709000 | 31950 | 31850 | 31950 | 31850 | 747 |
| 539 | 20240605 | 102700 | 4175883700 | 31850 | 31850 | 31850 | 31800 | 376 |
| 540 | 20240605 | 102600 | 4163909200 | 31900 | 31850 | 31900 | 31850 | 51 |
| 541 | 20240605 | 102500 | 4162283900 | 31850 | 31800 | 31900 | 31800 | 203 |
| 542 | 20240605 | 102400 | 4155818750 | 31850 | 31900 | 31950 | 31800 | 1473 |
| 543 | 20240605 | 102300 | 4108917950 | 31900 | 31850 | 31950 | 31850 | 629 |
| 544 | 20240605 | 102200 | 4088882000 | 31850 | 31900 | 31900 | 31850 | 284 |
| 545 | 20240605 | 102100 | 4079822500 | 31850 | 31900 | 31900 | 31850 | 783 |
| 546 | 20240605 | 102000 | 4054879450 | 31900 | 32000 | 32000 | 31900 | 1135 |
| 547 | 20240605 | 101900 | 4018661750 | 31900 | 31900 | 32000 | 31900 | 489 |
| 548 | 20240605 | 101800 | 4003032100 | 31950 | 31850 | 31950 | 31850 | 137 |
| 549 | 20240605 | 101700 | 3998660550 | 31850 | 31850 | 31900 | 31850 | 822 |
| 550 | 20240605 | 101600 | 3972478150 | 31850 | 31850 | 31900 | 31850 | 604 |
| 551 | 20240605 | 101500 | 3953235050 | 31850 | 31850 | 31950 | 31850 | 8 |
| 552 | 20240605 | 101400 | 3952980150 | 31900 | 31950 | 31950 | 31850 | 403 |
| 553 | 20240605 | 101300 | 3940122300 | 31950 | 31850 | 31950 | 31850 | 380 |
| 554 | 20240605 | 101200 | 3928001900 | 31850 | 31900 | 31900 | 31850 | 467 |
| 555 | 20240605 | 101100 | 3913104700 | 31900 | 31950 | 32000 | 31900 | 263 |
| 556 | 20240605 | 101000 | 3904701800 | 31900 | 31900 | 31900 | 31900 | 207 |
| 557 | 20240605 | 100900 | 3898098500 | 31900 | 31850 | 31950 | 31850 | 231 |
| 558 | 20240605 | 100800 | 3890740650 | 32000 | 31750 | 32000 | 31750 | 364 |
| 559 | 20240605 | 100700 | 3879146900 | 31800 | 31850 | 31900 | 31750 | 3354 |
| 560 | 20240605 | 100600 | 3772385600 | 31900 | 31900 | 31950 | 31850 | 666 |
| 561 | 20240605 | 100500 | 3751170850 | 31900 | 31900 | 31900 | 31850 | 1356 |
| 562 | 20240605 | 100400 | 3707954550 | 31900 | 31950 | 31950 | 31900 | 865 |
| 563 | 20240605 | 100300 | 3680355700 | 31950 | 31900 | 31950 | 31900 | 447 |
| 564 | 20240605 | 100200 | 3666080450 | 31900 | 31950 | 32000 | 31900 | 503 |
| 565 | 20240605 | 100100 | 3650010000 | 31950 | 32050 | 32050 | 31950 | 397 |
| 566 | 20240605 | 100000 | 3637313950 | 32050 | 32050 | 32150 | 31950 | 779 |
| 567 | 20240605 | 095900 | 3612398950 | 32000 | 31950 | 32000 | 31950 | 876 |
| 568 | 20240605 | 095800 | 3584375700 | 31950 | 31900 | 32000 | 31900 | 379 |
| 569 | 20240605 | 095700 | 3572276250 | 32000 | 32000 | 32050 | 31900 | 1584 |
| 570 | 20240605 | 095600 | 3521687400 | 32000 | 32000 | 32000 | 31950 | 889 |
| 571 | 20240605 | 095500 | 3493252050 | 32000 | 31950 | 32000 | 31900 | 236 |
| 572 | 20240605 | 095400 | 3485705500 | 31900 | 32000 | 32000 | 31900 | 741 |
| 573 | 20240605 | 095300 | 3462051850 | 31950 | 32100 | 32100 | 31950 | 1447 |
| 574 | 20240605 | 095200 | 3415783900 | 32050 | 32100 | 32100 | 32000 | 1740 |
| 575 | 20240605 | 095100 | 3360051600 | 32050 | 32200 | 32200 | 32050 | 2978 |
| 576 | 20240605 | 095000 | 3264453150 | 32150 | 32200 | 32200 | 32150 | 2732 |
| 577 | 20240605 | 094900 | 3176598100 | 32200 | 32200 | 32300 | 32150 | 260 |
| 578 | 20240605 | 094800 | 3168225350 | 32250 | 32200 | 32250 | 32200 | 541 |
| 579 | 20240605 | 094700 | 3150795950 | 32250 | 32200 | 32250 | 32150 | 286 |
| 580 | 20240605 | 094600 | 3141587150 | 32200 | 32150 | 32200 | 32100 | 418 |
| 581 | 20240605 | 094500 | 3128146300 | 32100 | 32200 | 32250 | 32100 | 736 |
| 582 | 20240605 | 094400 | 3104477050 | 32200 | 32100 | 32200 | 32100 | 357 |
| 583 | 20240605 | 094300 | 3092998850 | 32100 | 32250 | 32250 | 32100 | 3982 |
| 584 | 20240605 | 094200 | 2964857050 | 32250 | 32250 | 32300 | 32200 | 2978 |
| 585 | 20240605 | 094100 | 2868816900 | 32250 | 32300 | 32350 | 32250 | 994 |
| 586 | 20240605 | 094000 | 2836714050 | 32300 | 32300 | 32350 | 32300 | 178 |
| 587 | 20240605 | 093900 | 2830960350 | 32250 | 32300 | 32300 | 32250 | 1903 |
| 588 | 20240605 | 093800 | 2769502050 | 32300 | 32300 | 32400 | 32300 | 580 |
| 589 | 20240605 | 093700 | 2750745550 | 32400 | 32250 | 32400 | 32250 | 536 |
| 590 | 20240605 | 093600 | 2733429900 | 32250 | 32450 | 32450 | 32250 | 4695 |
| 591 | 20240605 | 093500 | 2581543300 | 32400 | 32450 | 32500 | 32400 | 1069 |
| 592 | 20240605 | 093400 | 2546865150 | 32400 | 32500 | 32550 | 32400 | 2657 |
| 593 | 20240605 | 093300 | 2460625600 | 32500 | 32550 | 32600 | 32500 | 1871 |
| 594 | 20240605 | 093200 | 2399728600 | 32550 | 32650 | 32750 | 32550 | 5148 |
| 595 | 20240605 | 093100 | 2231564850 | 32700 | 32800 | 32850 | 32700 | 4266 |
| 596 | 20240605 | 093000 | 2091688950 | 32850 | 32800 | 32850 | 32750 | 1402 |
| 597 | 20240605 | 092900 | 2045701650 | 32750 | 32800 | 32850 | 32600 | 2332 |
| 598 | 20240605 | 092800 | 1969257950 | 32800 | 32650 | 32850 | 32600 | 2948 |
| 599 | 20240605 | 092700 | 1872789150 | 32600 | 32550 | 32700 | 32550 | 2202 |
| 600 | 20240605 | 092600 | 1800952400 | 32600 | 32550 | 32700 | 32550 | 943 |
| 601 | 20240605 | 092500 | 1770176350 | 32600 | 32550 | 32600 | 32500 | 1429 |
| 602 | 20240605 | 092400 | 1723656300 | 32550 | 32550 | 32600 | 32500 | 1185 |
| 603 | 20240605 | 092300 | 1685081650 | 32550 | 32650 | 32700 | 32550 | 2333 |
| 604 | 20240605 | 092200 | 1608895950 | 32600 | 32400 | 32600 | 32400 | 4039 |
| 605 | 20240605 | 092100 | 1477607750 | 32400 | 32400 | 32400 | 32400 | 678 |
| 606 | 20240605 | 092000 | 1455640550 | 32400 | 32300 | 32400 | 32300 | 573 |
| 607 | 20240605 | 091900 | 1437105550 | 32300 | 32150 | 32300 | 32150 | 1232 |
| 608 | 20240605 | 091800 | 1397370150 | 32200 | 32150 | 32200 | 32150 | 463 |
| 609 | 20240605 | 091700 | 1382470300 | 32200 | 32200 | 32200 | 32150 | 667 |
| 610 | 20240605 | 091600 | 1361015450 | 32200 | 32250 | 32250 | 32150 | 771 |
| 611 | 20240605 | 091500 | 1336194400 | 32250 | 32450 | 32450 | 32250 | 1408 |
| 612 | 20240605 | 091400 | 1290732050 | 32450 | 32500 | 32500 | 32450 | 2118 |
| 613 | 20240605 | 091300 | 1221933400 | 32450 | 32350 | 32500 | 32350 | 869 |
| 614 | 20240605 | 091200 | 1193741300 | 32400 | 32350 | 32400 | 32300 | 534 |
| 615 | 20240605 | 091100 | 1176465600 | 32300 | 32200 | 32300 | 32200 | 423 |
| 616 | 20240605 | 091000 | 1162812400 | 32200 | 32200 | 32300 | 32200 | 801 |
| 617 | 20240605 | 090900 | 1137020100 | 32200 | 32300 | 32300 | 32150 | 2391 |
| 618 | 20240605 | 090800 | 1059960500 | 32350 | 32250 | 32400 | 32250 | 293 |
| 619 | 20240605 | 090700 | 1050485750 | 32350 | 32300 | 32350 | 32200 | 2601 |
| 620 | 20240605 | 090600 | 966544750 | 32250 | 32250 | 32300 | 32200 | 1554 |
| 621 | 20240605 | 090500 | 916457300 | 32300 | 32300 | 32350 | 32200 | 5115 |
| 622 | 20240605 | 090400 | 751317250 | 32300 | 32500 | 32500 | 32300 | 2201 |
| 623 | 20240605 | 090300 | 680014900 | 32500 | 32500 | 32600 | 32500 | 2437 |
| 624 | 20240605 | 090200 | 600760150 | 32550 | 32650 | 32650 | 32500 | 1311 |
| 625 | 20240605 | 090100 | 558077900 | 32650 | 32650 | 32700 | 32500 | 3097 |
| 626 | 20240605 | 090000 | 457111750 | 32700 | 32700 | 32900 | 32650 | 13967 |