31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240604 | 184900 | 1431272690 | 14380 | 14380 | 14380 | 14380 | 2936 |
| 3 | 20240604 | 184800 | 1431272690 | 14380 | 14380 | 14380 | 14380 | 0 |
| 4 | 20240604 | 184700 | 1431272690 | 14380 | 14380 | 14380 | 14380 | 0 |
| 5 | 20240604 | 184600 | 1431272690 | 14380 | 14380 | 14380 | 14380 | 0 |
| 6 | 20240604 | 184500 | 1431272690 | 14380 | 14380 | 14380 | 14380 | 0 |
| 7 | 20240604 | 184400 | 1431272690 | 14380 | 14380 | 14380 | 14380 | 0 |
| 8 | 20240604 | 184300 | 1431272690 | 14380 | 14380 | 14380 | 14380 | 0 |
| 9 | 20240604 | 184200 | 1431272690 | 14380 | 14380 | 14380 | 14380 | 0 |
| 10 | 20240604 | 184100 | 1431272690 | 14380 | 14380 | 14380 | 14380 | 0 |
| 11 | 20240604 | 184000 | 1431272690 | 14380 | 14380 | 14380 | 14380 | 0 |
| 12 | 20240604 | 183900 | 1431272690 | 14380 | 14380 | 14380 | 14380 | 0 |
| 13 | 20240604 | 183800 | 1431272690 | 14380 | 14380 | 14380 | 14380 | 0 |
| 14 | 20240604 | 183700 | 1431272690 | 14380 | 14380 | 14380 | 14380 | 0 |
| 15 | 20240604 | 183600 | 1431272690 | 14380 | 14380 | 14380 | 14380 | 0 |
| 16 | 20240604 | 183500 | 1431272690 | 14380 | 14380 | 14380 | 14380 | 0 |
| 17 | 20240604 | 183400 | 1431272690 | 14380 | 14380 | 14380 | 14380 | 0 |
| 18 | 20240604 | 183300 | 1431272690 | 14380 | 14380 | 14380 | 14380 | 0 |
| 19 | 20240604 | 183200 | 1431272690 | 14380 | 14380 | 14380 | 14380 | 0 |
| 20 | 20240604 | 183100 | 1431272690 | 14380 | 14380 | 14380 | 14380 | 0 |
| 21 | 20240604 | 183000 | 1431272690 | 14380 | 14380 | 14380 | 14380 | 0 |
| 22 | 20240604 | 182900 | 1431272690 | 14380 | 14380 | 14380 | 14380 | 0 |
| 23 | 20240604 | 182800 | 1431272690 | 14380 | 14380 | 14380 | 14380 | 0 |
| 24 | 20240604 | 182700 | 1431272690 | 14380 | 14380 | 14380 | 14380 | 0 |
| 25 | 20240604 | 182600 | 1431272690 | 14380 | 14380 | 14380 | 14380 | 0 |
| 26 | 20240604 | 182500 | 1431272690 | 14380 | 14380 | 14380 | 14380 | 0 |
| 27 | 20240604 | 182400 | 1431272690 | 14380 | 14380 | 14380 | 14380 | 0 |
| 28 | 20240604 | 182300 | 1431272690 | 14380 | 14380 | 14380 | 14380 | 0 |
| 29 | 20240604 | 182200 | 1431272690 | 14380 | 14380 | 14380 | 14380 | 0 |
| 30 | 20240604 | 182100 | 1431272690 | 14380 | 14380 | 14380 | 14380 | 0 |
| 31 | 20240604 | 182000 | 1431272690 | 14380 | 14380 | 14380 | 14380 | 0 |
| 32 | 20240604 | 181900 | 1431272690 | 14380 | 14380 | 14380 | 14380 | 2936 |
| 33 | 20240604 | 181800 | 1431272690 | 14380 | 14380 | 14380 | 14380 | 0 |
| 34 | 20240604 | 181700 | 1431272690 | 14380 | 14380 | 14380 | 14380 | 0 |
| 35 | 20240604 | 181600 | 1431272690 | 14380 | 14380 | 14380 | 14380 | 0 |
| 36 | 20240604 | 181500 | 1431272690 | 14380 | 14380 | 14380 | 14380 | 0 |
| 37 | 20240604 | 181400 | 1431272690 | 14380 | 14380 | 14380 | 14380 | 0 |
| 38 | 20240604 | 181300 | 1431272690 | 14380 | 14380 | 14380 | 14380 | 0 |
| 39 | 20240604 | 181200 | 1431272690 | 14380 | 14380 | 14380 | 14380 | 0 |
| 40 | 20240604 | 181100 | 1431272690 | 14380 | 14380 | 14380 | 14380 | 0 |
| 41 | 20240604 | 181000 | 1431272690 | 14380 | 14380 | 14380 | 14380 | 0 |
| 42 | 20240604 | 180900 | 1431272690 | 14380 | 14380 | 14380 | 14380 | 0 |
| 43 | 20240604 | 180800 | 1431272690 | 14380 | 14380 | 14380 | 14380 | 0 |
| 44 | 20240604 | 180700 | 1431272690 | 14380 | 14380 | 14380 | 14380 | 0 |
| 45 | 20240604 | 180600 | 1431272690 | 14380 | 14380 | 14380 | 14380 | 0 |
| 46 | 20240604 | 180500 | 1431272690 | 14380 | 14380 | 14380 | 14380 | 0 |
| 47 | 20240604 | 180400 | 1431272690 | 14380 | 14380 | 14380 | 14380 | 0 |
| 48 | 20240604 | 180300 | 1431272690 | 14380 | 14380 | 14380 | 14380 | 0 |
| 49 | 20240604 | 180200 | 1431272690 | 14380 | 14380 | 14380 | 14380 | 0 |
| 50 | 20240604 | 180100 | 1431272690 | 14380 | 14380 | 14380 | 14380 | 0 |
| 51 | 20240604 | 180000 | 1431272690 | 14380 | 14380 | 14380 | 14380 | 0 |
| 52 | 20240604 | 175900 | 1431272690 | 14380 | 14380 | 14380 | 14380 | 0 |
| 53 | 20240604 | 175800 | 1431272690 | 14380 | 14380 | 14380 | 14380 | 0 |
| 54 | 20240604 | 175700 | 1431272690 | 14380 | 14380 | 14380 | 14380 | 0 |
| 55 | 20240604 | 175600 | 1431272690 | 14380 | 14380 | 14380 | 14380 | 0 |
| 56 | 20240604 | 175500 | 1431272690 | 14380 | 14380 | 14380 | 14380 | 0 |
| 57 | 20240604 | 175400 | 1431272690 | 14380 | 14380 | 14380 | 14380 | 0 |
| 58 | 20240604 | 175300 | 1431272690 | 14380 | 14380 | 14380 | 14380 | 0 |
| 59 | 20240604 | 175200 | 1431272690 | 14380 | 14380 | 14380 | 14380 | 0 |
| 60 | 20240604 | 175100 | 1431272690 | 14380 | 14380 | 14380 | 14380 | 0 |
| 61 | 20240604 | 175000 | 1431272690 | 14380 | 14380 | 14380 | 14380 | 0 |
| 62 | 20240604 | 174900 | 1431272690 | 14380 | 14380 | 14380 | 14380 | 2936 |
| 63 | 20240604 | 174800 | 1431272690 | 14380 | 14380 | 14380 | 14380 | 0 |
| 64 | 20240604 | 174700 | 1431272690 | 14380 | 14380 | 14380 | 14380 | 0 |
| 65 | 20240604 | 174600 | 1431272690 | 14380 | 14380 | 14380 | 14380 | 0 |
| 66 | 20240604 | 174500 | 1431272690 | 14380 | 14380 | 14380 | 14380 | 0 |
| 67 | 20240604 | 174400 | 1431272690 | 14380 | 14380 | 14380 | 14380 | 0 |
| 68 | 20240604 | 174300 | 1431272690 | 14380 | 14380 | 14380 | 14380 | 0 |
| 69 | 20240604 | 174200 | 1431272690 | 14380 | 14380 | 14380 | 14380 | 0 |
| 70 | 20240604 | 174100 | 1431272690 | 14380 | 14380 | 14380 | 14380 | 0 |
| 71 | 20240604 | 174000 | 1431272690 | 14380 | 14380 | 14380 | 14380 | 0 |
| 72 | 20240604 | 173900 | 1431272690 | 14380 | 14380 | 14380 | 14380 | 0 |
| 73 | 20240604 | 173800 | 1431272690 | 14380 | 14380 | 14380 | 14380 | 0 |
| 74 | 20240604 | 173700 | 1431272690 | 14380 | 14380 | 14380 | 14380 | 0 |
| 75 | 20240604 | 173600 | 1431272690 | 14380 | 14380 | 14380 | 14380 | 0 |
| 76 | 20240604 | 173500 | 1431272690 | 14380 | 14380 | 14380 | 14380 | 0 |
| 77 | 20240604 | 173400 | 1431272690 | 14380 | 14380 | 14380 | 14380 | 0 |
| 78 | 20240604 | 173300 | 1431272690 | 14380 | 14380 | 14380 | 14380 | 0 |
| 79 | 20240604 | 173200 | 1431272690 | 14380 | 14380 | 14380 | 14380 | 0 |
| 80 | 20240604 | 173100 | 1431272690 | 14380 | 14380 | 14380 | 14380 | 0 |
| 81 | 20240604 | 173000 | 1431272690 | 14380 | 14380 | 14380 | 14380 | 0 |
| 82 | 20240604 | 172900 | 1431272690 | 14380 | 14380 | 14380 | 14380 | 0 |
| 83 | 20240604 | 172800 | 1431272690 | 14380 | 14380 | 14380 | 14380 | 0 |
| 84 | 20240604 | 172700 | 1431272690 | 14380 | 14380 | 14380 | 14380 | 0 |
| 85 | 20240604 | 172600 | 1431272690 | 14380 | 14380 | 14380 | 14380 | 0 |
| 86 | 20240604 | 172500 | 1431272690 | 14380 | 14380 | 14380 | 14380 | 0 |
| 87 | 20240604 | 172400 | 1431272690 | 14380 | 14380 | 14380 | 14380 | 0 |
| 88 | 20240604 | 172300 | 1431272690 | 14380 | 14380 | 14380 | 14380 | 0 |
| 89 | 20240604 | 172200 | 1431272690 | 14380 | 14380 | 14380 | 14380 | 0 |
| 90 | 20240604 | 172100 | 1431272690 | 14380 | 14380 | 14380 | 14380 | 0 |
| 91 | 20240604 | 172000 | 1431272690 | 14380 | 14380 | 14380 | 14380 | 0 |
| 92 | 20240604 | 171900 | 1431272690 | 14380 | 14380 | 14380 | 14380 | 2936 |
| 93 | 20240604 | 171800 | 1431272690 | 14380 | 14380 | 14380 | 14380 | 0 |
| 94 | 20240604 | 171700 | 1431272690 | 14380 | 14380 | 14380 | 14380 | 0 |
| 95 | 20240604 | 171600 | 1431272690 | 14380 | 14380 | 14380 | 14380 | 0 |
| 96 | 20240604 | 171500 | 1431272690 | 14380 | 14380 | 14380 | 14380 | 0 |
| 97 | 20240604 | 171400 | 1431272690 | 14380 | 14380 | 14380 | 14380 | 0 |
| 98 | 20240604 | 171300 | 1431272690 | 14380 | 14380 | 14380 | 14380 | 0 |
| 99 | 20240604 | 171200 | 1431272690 | 14380 | 14380 | 14380 | 14380 | 0 |
| 100 | 20240604 | 171100 | 1431272690 | 14380 | 14380 | 14380 | 14380 | 0 |
| 101 | 20240604 | 171000 | 1431272690 | 14380 | 14380 | 14380 | 14380 | 0 |
| 102 | 20240604 | 170900 | 1431272690 | 14380 | 14380 | 14380 | 14380 | 0 |
| 103 | 20240604 | 170800 | 1431272690 | 14380 | 14380 | 14380 | 14380 | 0 |
| 104 | 20240604 | 170700 | 1431272690 | 14380 | 14380 | 14380 | 14380 | 0 |
| 105 | 20240604 | 170600 | 1431272690 | 14380 | 14380 | 14380 | 14380 | 0 |
| 106 | 20240604 | 170500 | 1431272690 | 14380 | 14380 | 14380 | 14380 | 0 |
| 107 | 20240604 | 170400 | 1431272690 | 14380 | 14380 | 14380 | 14380 | 0 |
| 108 | 20240604 | 170300 | 1431272690 | 14380 | 14380 | 14380 | 14380 | 0 |
| 109 | 20240604 | 170200 | 1431272690 | 14380 | 14380 | 14380 | 14380 | 0 |
| 110 | 20240604 | 170100 | 1431272690 | 14380 | 14380 | 14380 | 14380 | 0 |
| 111 | 20240604 | 170000 | 1431272690 | 14380 | 14380 | 14380 | 14380 | 0 |
| 112 | 20240604 | 165900 | 1431272690 | 14380 | 14380 | 14380 | 14380 | 0 |
| 113 | 20240604 | 165800 | 1431272690 | 14380 | 14380 | 14380 | 14380 | 0 |
| 114 | 20240604 | 165700 | 1431272690 | 14380 | 14380 | 14380 | 14380 | 0 |
| 115 | 20240604 | 165600 | 1431272690 | 14380 | 14380 | 14380 | 14380 | 0 |
| 116 | 20240604 | 165500 | 1431272690 | 14380 | 14380 | 14380 | 14380 | 0 |
| 117 | 20240604 | 165400 | 1431272690 | 14380 | 14380 | 14380 | 14380 | 0 |
| 118 | 20240604 | 165300 | 1431272690 | 14380 | 14380 | 14380 | 14380 | 0 |
| 119 | 20240604 | 165200 | 1431272690 | 14380 | 14380 | 14380 | 14380 | 0 |
| 120 | 20240604 | 165100 | 1431272690 | 14380 | 14380 | 14380 | 14380 | 0 |
| 121 | 20240604 | 165000 | 1431272690 | 14380 | 14380 | 14380 | 14380 | 0 |
| 122 | 20240604 | 164900 | 1431272690 | 14380 | 14380 | 14380 | 14380 | 2936 |
| 123 | 20240604 | 164800 | 1431272690 | 14380 | 14380 | 14380 | 14380 | 0 |
| 124 | 20240604 | 164700 | 1431272690 | 14380 | 14380 | 14380 | 14380 | 0 |
| 125 | 20240604 | 164600 | 1431272690 | 14380 | 14380 | 14380 | 14380 | 0 |
| 126 | 20240604 | 164500 | 1431272690 | 14380 | 14380 | 14380 | 14380 | 0 |
| 127 | 20240604 | 164400 | 1431272690 | 14380 | 14380 | 14380 | 14380 | 0 |
| 128 | 20240604 | 164300 | 1431272690 | 14380 | 14380 | 14380 | 14380 | 0 |
| 129 | 20240604 | 164200 | 1431272690 | 14380 | 14380 | 14380 | 14380 | 0 |
| 130 | 20240604 | 164100 | 1431272690 | 14380 | 14380 | 14380 | 14380 | 0 |
| 131 | 20240604 | 164000 | 1431272690 | 14380 | 14380 | 14380 | 14380 | 0 |
| 132 | 20240604 | 163900 | 1431272690 | 14380 | 14380 | 14380 | 14380 | 0 |
| 133 | 20240604 | 163800 | 1431272690 | 14380 | 14380 | 14380 | 14380 | 0 |
| 134 | 20240604 | 163700 | 1431272690 | 14380 | 14380 | 14380 | 14380 | 0 |
| 135 | 20240604 | 163600 | 1431272690 | 14380 | 14380 | 14380 | 14380 | 0 |
| 136 | 20240604 | 163500 | 1431272690 | 14380 | 14380 | 14380 | 14380 | 0 |
| 137 | 20240604 | 163400 | 1431272690 | 14380 | 14380 | 14380 | 14380 | 0 |
| 138 | 20240604 | 163300 | 1431272690 | 14380 | 14380 | 14380 | 14380 | 0 |
| 139 | 20240604 | 163200 | 1431272690 | 14380 | 14380 | 14380 | 14380 | 0 |
| 140 | 20240604 | 163100 | 1431272690 | 14380 | 14380 | 14380 | 14380 | 0 |
| 141 | 20240604 | 163000 | 1431272690 | 14380 | 14380 | 14380 | 14380 | 0 |
| 142 | 20240604 | 162900 | 1431272690 | 14380 | 14380 | 14380 | 14380 | 0 |
| 143 | 20240604 | 162800 | 1431272690 | 14380 | 14380 | 14380 | 14380 | 0 |
| 144 | 20240604 | 162700 | 1431272690 | 14380 | 14380 | 14380 | 14380 | 0 |
| 145 | 20240604 | 162600 | 1431272690 | 14380 | 14380 | 14380 | 14380 | 0 |
| 146 | 20240604 | 162500 | 1431272690 | 14380 | 14380 | 14380 | 14380 | 0 |
| 147 | 20240604 | 162400 | 1431272690 | 14380 | 14380 | 14380 | 14380 | 0 |
| 148 | 20240604 | 162300 | 1431272690 | 14380 | 14380 | 14380 | 14380 | 0 |
| 149 | 20240604 | 162200 | 1431272690 | 14380 | 14380 | 14380 | 14380 | 0 |
| 150 | 20240604 | 162100 | 1431272690 | 14380 | 14380 | 14380 | 14380 | 0 |
| 151 | 20240604 | 162000 | 1431272690 | 14380 | 14380 | 14380 | 14380 | 0 |
| 152 | 20240604 | 161900 | 1431272690 | 14380 | 14380 | 14380 | 14380 | 2936 |
| 153 | 20240604 | 161800 | 1431272690 | 14380 | 14380 | 14380 | 14380 | 0 |
| 154 | 20240604 | 161700 | 1431272690 | 14380 | 14380 | 14380 | 14380 | 0 |
| 155 | 20240604 | 161600 | 1431272690 | 14380 | 14380 | 14380 | 14380 | 0 |
| 156 | 20240604 | 161500 | 1431272690 | 14380 | 14380 | 14380 | 14380 | 0 |
| 157 | 20240604 | 161400 | 1431272690 | 14380 | 14380 | 14380 | 14380 | 0 |
| 158 | 20240604 | 161300 | 1431272690 | 14380 | 14380 | 14380 | 14380 | 0 |
| 159 | 20240604 | 161200 | 1431272690 | 14380 | 14380 | 14380 | 14380 | 0 |
| 160 | 20240604 | 161100 | 1431272690 | 14380 | 14380 | 14380 | 14380 | 0 |
| 161 | 20240604 | 161000 | 1431272690 | 14380 | 14380 | 14380 | 14380 | 0 |
| 162 | 20240604 | 160900 | 1431272690 | 14380 | 14380 | 14380 | 14380 | 0 |
| 163 | 20240604 | 160800 | 1431272690 | 14380 | 14380 | 14380 | 14380 | 0 |
| 164 | 20240604 | 160700 | 1431272690 | 14380 | 14380 | 14380 | 14380 | 0 |
| 165 | 20240604 | 160600 | 1431272690 | 14380 | 14380 | 14380 | 14380 | 0 |
| 166 | 20240604 | 160500 | 1431272690 | 14380 | 14380 | 14380 | 14380 | 0 |
| 167 | 20240604 | 160400 | 1431272690 | 14380 | 14380 | 14380 | 14380 | 0 |
| 168 | 20240604 | 160300 | 1431272690 | 14380 | 14380 | 14380 | 14380 | 0 |
| 169 | 20240604 | 160200 | 1431272690 | 14380 | 14380 | 14380 | 14380 | 0 |
| 170 | 20240604 | 160100 | 1431272690 | 14380 | 14380 | 14380 | 14380 | 0 |
| 171 | 20240604 | 160000 | 1431272690 | 14380 | 14380 | 14380 | 14380 | 0 |
| 172 | 20240604 | 155900 | 1431272690 | 14380 | 14380 | 14380 | 14380 | 0 |
| 173 | 20240604 | 155800 | 1431272690 | 14380 | 14380 | 14380 | 14380 | 0 |
| 174 | 20240604 | 155700 | 1431272690 | 14380 | 14380 | 14380 | 14380 | 0 |
| 175 | 20240604 | 155600 | 1431272690 | 14380 | 14380 | 14380 | 14380 | 0 |
| 176 | 20240604 | 155500 | 1431272690 | 14380 | 14380 | 14380 | 14380 | 0 |
| 177 | 20240604 | 155400 | 1431272690 | 14380 | 14380 | 14380 | 14380 | 0 |
| 178 | 20240604 | 155300 | 1431272690 | 14380 | 14380 | 14380 | 14380 | 0 |
| 179 | 20240604 | 155200 | 1431272690 | 14380 | 14380 | 14380 | 14380 | 0 |
| 180 | 20240604 | 155100 | 1431272690 | 14380 | 14380 | 14380 | 14380 | 0 |
| 181 | 20240604 | 155000 | 1431272690 | 14380 | 14380 | 14380 | 14380 | 0 |
| 182 | 20240604 | 154900 | 1431272690 | 14380 | 14380 | 14380 | 14380 | 2936 |
| 183 | 20240604 | 154800 | 1431272690 | 14380 | 14380 | 14380 | 14380 | 0 |
| 184 | 20240604 | 154700 | 1431272690 | 14380 | 14380 | 14380 | 14380 | 0 |
| 185 | 20240604 | 154600 | 1431272690 | 14380 | 14380 | 14380 | 14380 | 0 |
| 186 | 20240604 | 154500 | 1431272690 | 14380 | 14380 | 14380 | 14380 | 0 |
| 187 | 20240604 | 154400 | 1431272690 | 14380 | 14380 | 14380 | 14380 | 0 |
| 188 | 20240604 | 154300 | 1431272690 | 14380 | 14380 | 14380 | 14380 | 0 |
| 189 | 20240604 | 154200 | 1431272690 | 14380 | 14380 | 14380 | 14380 | 0 |
| 190 | 20240604 | 154100 | 1431272690 | 14380 | 14380 | 14380 | 14380 | 0 |
| 191 | 20240604 | 154000 | 1431272690 | 14380 | 14380 | 14380 | 14380 | 0 |
| 192 | 20240604 | 153900 | 1431272690 | 14380 | 14380 | 14380 | 14380 | 0 |
| 193 | 20240604 | 153800 | 1431272690 | 14380 | 14380 | 14380 | 14380 | 0 |
| 194 | 20240604 | 153700 | 1431272690 | 14380 | 14380 | 14380 | 14380 | 0 |
| 195 | 20240604 | 153600 | 1431272690 | 14380 | 14380 | 14380 | 14380 | 0 |
| 196 | 20240604 | 153500 | 1431272690 | 14380 | 14380 | 14380 | 14380 | 0 |
| 197 | 20240604 | 153400 | 1431272690 | 14380 | 14380 | 14380 | 14380 | 0 |
| 198 | 20240604 | 153300 | 1431272690 | 14380 | 14380 | 14380 | 14380 | 0 |
| 199 | 20240604 | 153200 | 1431272690 | 14380 | 14380 | 14380 | 14380 | 0 |
| 200 | 20240604 | 153100 | 1431272690 | 14380 | 14380 | 14380 | 14380 | 0 |
| 201 | 20240604 | 153000 | 1431272690 | 14380 | 14380 | 14380 | 14380 | 2936 |
| 202 | 20240604 | 152900 | 1389053010 | 14460 | 14460 | 14460 | 14460 | 0 |
| 203 | 20240604 | 152800 | 1389053010 | 14460 | 14460 | 14460 | 14460 | 0 |
| 204 | 20240604 | 152700 | 1389053010 | 14460 | 14460 | 14460 | 14460 | 0 |
| 205 | 20240604 | 152600 | 1389053010 | 14460 | 14460 | 14460 | 14460 | 0 |
| 206 | 20240604 | 152500 | 1389053010 | 14460 | 14460 | 14460 | 14460 | 0 |
| 207 | 20240604 | 152400 | 1389053010 | 14460 | 14460 | 14460 | 14460 | 0 |
| 208 | 20240604 | 152300 | 1389053010 | 14460 | 14460 | 14460 | 14460 | 0 |
| 209 | 20240604 | 152200 | 1389053010 | 14460 | 14460 | 14460 | 14460 | 0 |
| 210 | 20240604 | 152100 | 1389053010 | 14460 | 14460 | 14460 | 14460 | 0 |
| 211 | 20240604 | 152000 | 1389053010 | 14460 | 14460 | 14460 | 14460 | 0 |
| 212 | 20240604 | 151900 | 1389053010 | 14460 | 14410 | 14470 | 14400 | 255 |
| 213 | 20240604 | 151800 | 1385379630 | 14480 | 14400 | 14480 | 14400 | 59 |
| 214 | 20240604 | 151700 | 1384529910 | 14430 | 14430 | 14430 | 14390 | 119 |
| 215 | 20240604 | 151600 | 1382813300 | 14440 | 14490 | 14490 | 14420 | 272 |
| 216 | 20240604 | 151500 | 1378879800 | 14430 | 14400 | 14490 | 14400 | 197 |
| 217 | 20240604 | 151400 | 1376030530 | 14490 | 14500 | 14500 | 14390 | 309 |
| 218 | 20240604 | 151300 | 1371557860 | 14500 | 14490 | 14500 | 14400 | 234 |
| 219 | 20240604 | 151200 | 1368167350 | 14500 | 14480 | 14500 | 14390 | 616 |
| 220 | 20240604 | 151100 | 1359249340 | 14480 | 14470 | 14480 | 14430 | 240 |
| 221 | 20240604 | 151000 | 1355775780 | 14460 | 14450 | 14470 | 14380 | 266 |
| 222 | 20240604 | 150900 | 1351930320 | 14450 | 14450 | 14450 | 14370 | 279 |
| 223 | 20240604 | 150800 | 1347906820 | 14460 | 14370 | 14460 | 14360 | 1284 |
| 224 | 20240604 | 150700 | 1329449210 | 14460 | 14430 | 14460 | 14420 | 252 |
| 225 | 20240604 | 150600 | 1325809280 | 14370 | 14440 | 14460 | 14370 | 475 |
| 226 | 20240604 | 150500 | 1318946100 | 14440 | 14440 | 14450 | 14360 | 249 |
| 227 | 20240604 | 150400 | 1315350980 | 14430 | 14410 | 14430 | 14410 | 143 |
| 228 | 20240604 | 150300 | 1313287520 | 14360 | 14410 | 14420 | 14360 | 232 |
| 229 | 20240604 | 150200 | 1309942340 | 14420 | 14410 | 14420 | 14380 | 348 |
| 230 | 20240604 | 150100 | 1304925000 | 14430 | 14430 | 14430 | 14360 | 230 |
| 231 | 20240604 | 150000 | 1301606170 | 14440 | 14440 | 14440 | 14310 | 284 |
| 232 | 20240604 | 145900 | 1297512060 | 14430 | 14430 | 14440 | 14400 | 338 |
| 233 | 20240604 | 145800 | 1292635030 | 14430 | 14420 | 14430 | 14380 | 231 |
| 234 | 20240604 | 145700 | 1289304060 | 14430 | 14370 | 14430 | 14370 | 411 |
| 235 | 20240604 | 145600 | 1283383410 | 14380 | 14340 | 14380 | 14330 | 264 |
| 236 | 20240604 | 145500 | 1279594280 | 14330 | 14340 | 14350 | 14330 | 116 |
| 237 | 20240604 | 145400 | 1277930860 | 14340 | 14350 | 14350 | 14310 | 76 |
| 238 | 20240604 | 145300 | 1276842850 | 14310 | 14340 | 14350 | 14310 | 1527 |
| 239 | 20240604 | 145200 | 1254989900 | 14320 | 14330 | 14330 | 14320 | 392 |
| 240 | 20240604 | 145100 | 1249373660 | 14330 | 14340 | 14340 | 14330 | 54 |
| 241 | 20240604 | 145000 | 1248599820 | 14330 | 14340 | 14340 | 14330 | 11 |
| 242 | 20240604 | 144900 | 1248442180 | 14340 | 14340 | 14340 | 14340 | 160 |
| 243 | 20240604 | 144800 | 1246147780 | 14340 | 14340 | 14340 | 14340 | 56 |
| 244 | 20240604 | 144700 | 1245344740 | 14340 | 14340 | 14340 | 14340 | 4 |
| 245 | 20240604 | 144600 | 1245287380 | 14320 | 14320 | 14320 | 14320 | 172 |
| 246 | 20240604 | 144500 | 1242824340 | 14350 | 14350 | 14350 | 14350 | 1 |
| 247 | 20240604 | 144400 | 1242809990 | 14300 | 14360 | 14360 | 14300 | 52 |
| 248 | 20240604 | 144300 | 1242066270 | 14300 | 14360 | 14360 | 14300 | 55 |
| 249 | 20240604 | 144200 | 1241279710 | 14360 | 14300 | 14360 | 14290 | 665 |
| 250 | 20240604 | 144100 | 1231769690 | 14290 | 14260 | 14300 | 14260 | 151 |
| 251 | 20240604 | 144000 | 1229614400 | 14260 | 14260 | 14270 | 14250 | 204 |
| 252 | 20240604 | 143900 | 1226705460 | 14260 | 14280 | 14310 | 14260 | 203 |
| 253 | 20240604 | 143800 | 1223808280 | 14280 | 14350 | 14350 | 14280 | 3507 |
| 254 | 20240604 | 143700 | 1173654880 | 14320 | 14360 | 14360 | 14320 | 46 |
| 255 | 20240604 | 143600 | 1172996120 | 14320 | 14330 | 14360 | 14320 | 643 |
| 256 | 20240604 | 143500 | 1163784130 | 14370 | 14370 | 14370 | 14330 | 3059 |
| 257 | 20240604 | 143400 | 1119899230 | 14370 | 14380 | 14380 | 14370 | 680 |
| 258 | 20240604 | 143300 | 1110126060 | 14390 | 14380 | 14390 | 14380 | 83 |
| 259 | 20240604 | 143200 | 1108932490 | 14390 | 14380 | 14410 | 14380 | 124 |
| 260 | 20240604 | 143100 | 1107148610 | 14380 | 14380 | 14380 | 14380 | 120 |
| 261 | 20240604 | 143000 | 1105423010 | 14380 | 14390 | 14400 | 14380 | 347 |
| 262 | 20240604 | 142900 | 1100429600 | 14390 | 14410 | 14420 | 14390 | 2436 |
| 263 | 20240604 | 142800 | 1065347760 | 14420 | 14420 | 14420 | 14420 | 577 |
| 264 | 20240604 | 142700 | 1057027420 | 14420 | 14420 | 14420 | 14420 | 55 |
| 265 | 20240604 | 142600 | 1056234320 | 14430 | 14420 | 14430 | 14420 | 64 |
| 266 | 20240604 | 142500 | 1055311430 | 14430 | 14430 | 14430 | 14430 | 1 |
| 267 | 20240604 | 142400 | 1055297000 | 14420 | 14420 | 14420 | 14420 | 285 |
| 268 | 20240604 | 142300 | 1051187300 | 14440 | 14440 | 14440 | 14440 | 4 |
| 269 | 20240604 | 142200 | 1051129540 | 14440 | 14430 | 14440 | 14430 | 2 |
| 270 | 20240604 | 142100 | 1051100670 | 14450 | 14450 | 14450 | 14450 | 0 |
| 271 | 20240604 | 142000 | 1051100670 | 14450 | 14440 | 14450 | 14440 | 17 |
| 272 | 20240604 | 141900 | 1050855180 | 14440 | 14430 | 14440 | 14430 | 102 |
| 273 | 20240604 | 141800 | 1049382310 | 14420 | 14420 | 14420 | 14420 | 66 |
| 274 | 20240604 | 141700 | 1048430590 | 14420 | 14420 | 14430 | 14420 | 117 |
| 275 | 20240604 | 141600 | 1046743400 | 14420 | 14440 | 14440 | 14420 | 14 |
| 276 | 20240604 | 141500 | 1046541320 | 14440 | 14420 | 14440 | 14410 | 130 |
| 277 | 20240604 | 141400 | 1044667440 | 14410 | 14410 | 14410 | 14410 | 65 |
| 278 | 20240604 | 141300 | 1043730790 | 14410 | 14400 | 14420 | 14400 | 63 |
| 279 | 20240604 | 141200 | 1042823520 | 14420 | 14410 | 14420 | 14400 | 2324 |
| 280 | 20240604 | 141100 | 1009346750 | 14420 | 14420 | 14420 | 14420 | 10 |
| 281 | 20240604 | 141000 | 1009202550 | 14440 | 14440 | 14440 | 14440 | 1 |
| 282 | 20240604 | 140900 | 1009188110 | 14410 | 14420 | 14420 | 14410 | 510 |
| 283 | 20240604 | 140800 | 1001838980 | 14420 | 14430 | 14440 | 14420 | 627 |
| 284 | 20240604 | 140700 | 992797570 | 14420 | 14440 | 14440 | 14420 | 365 |
| 285 | 20240604 | 140600 | 987534150 | 14420 | 14430 | 14430 | 14420 | 138 |
| 286 | 20240604 | 140500 | 985542830 | 14440 | 14440 | 14440 | 14440 | 1 |
| 287 | 20240604 | 140400 | 985528390 | 14440 | 14430 | 14440 | 14420 | 155 |
| 288 | 20240604 | 140300 | 983292230 | 14420 | 14430 | 14430 | 14420 | 60 |
| 289 | 20240604 | 140200 | 982426980 | 14430 | 14430 | 14430 | 14430 | 1 |
| 290 | 20240604 | 140100 | 982412550 | 14430 | 14430 | 14430 | 14420 | 77 |
| 291 | 20240604 | 140000 | 981302080 | 14430 | 14430 | 14430 | 14430 | 11 |
| 292 | 20240604 | 135900 | 981143350 | 14430 | 14420 | 14430 | 14420 | 136 |
| 293 | 20240604 | 135800 | 979182220 | 14420 | 14430 | 14430 | 14420 | 67 |
| 294 | 20240604 | 135700 | 978216030 | 14430 | 14430 | 14430 | 14430 | 1 |
| 295 | 20240604 | 135600 | 978201600 | 14420 | 14420 | 14430 | 14420 | 361 |
| 296 | 20240604 | 135500 | 972995870 | 14430 | 14420 | 14430 | 14420 | 16 |
| 297 | 20240604 | 135400 | 972765090 | 14430 | 14430 | 14430 | 14430 | 22 |
| 298 | 20240604 | 135300 | 972447630 | 14430 | 14440 | 14440 | 14430 | 101 |
| 299 | 20240604 | 135200 | 970989850 | 14440 | 14440 | 14440 | 14440 | 1 |
| 300 | 20240604 | 135100 | 970975410 | 14430 | 14420 | 14430 | 14420 | 69 |
| 301 | 20240604 | 135000 | 969980230 | 14430 | 14420 | 14430 | 14420 | 188 |
| 302 | 20240604 | 134900 | 967269260 | 14440 | 14440 | 14440 | 14440 | 1 |
| 303 | 20240604 | 134800 | 967254820 | 14420 | 14450 | 14450 | 14420 | 211 |
| 304 | 20240604 | 134700 | 964212070 | 14420 | 14430 | 14430 | 14420 | 1100 |
| 305 | 20240604 | 134600 | 948349330 | 14420 | 14450 | 14450 | 14420 | 132 |
| 306 | 20240604 | 134500 | 946445640 | 14450 | 14450 | 14450 | 14450 | 25 |
| 307 | 20240604 | 134400 | 946084390 | 14450 | 14420 | 14450 | 14420 | 70 |
| 308 | 20240604 | 134300 | 945073760 | 14450 | 14430 | 14460 | 14420 | 927 |
| 309 | 20240604 | 134200 | 931705070 | 14430 | 14470 | 14470 | 14430 | 1141 |
| 310 | 20240604 | 134100 | 915228420 | 14470 | 14460 | 14470 | 14460 | 61 |
| 311 | 20240604 | 134000 | 914346340 | 14470 | 14470 | 14470 | 14470 | 47 |
| 312 | 20240604 | 133900 | 913666250 | 14470 | 14470 | 14470 | 14470 | 302 |
| 313 | 20240604 | 133800 | 909296310 | 14470 | 14460 | 14470 | 14460 | 105 |
| 314 | 20240604 | 133700 | 907777450 | 14470 | 14470 | 14470 | 14470 | 1 |
| 315 | 20240604 | 133600 | 907762980 | 14460 | 14460 | 14460 | 14460 | 75 |
| 316 | 20240604 | 133500 | 906678480 | 14470 | 14470 | 14470 | 14470 | 0 |
| 317 | 20240604 | 133400 | 906678480 | 14470 | 14470 | 14470 | 14470 | 0 |
| 318 | 20240604 | 133300 | 906678480 | 14470 | 14450 | 14470 | 14450 | 114 |
| 319 | 20240604 | 133200 | 905030650 | 14460 | 14460 | 14460 | 14460 | 7 |
| 320 | 20240604 | 133100 | 904929430 | 14460 | 14460 | 14460 | 14460 | 1 |
| 321 | 20240604 | 133000 | 904914970 | 14450 | 14450 | 14450 | 14450 | 0 |
| 322 | 20240604 | 132900 | 904914970 | 14450 | 14440 | 14450 | 14430 | 1563 |
| 323 | 20240604 | 132800 | 882345090 | 14440 | 14430 | 14440 | 14430 | 91 |
| 324 | 20240604 | 132700 | 881031950 | 14450 | 14440 | 14450 | 14440 | 139 |
| 325 | 20240604 | 132600 | 879024780 | 14450 | 14450 | 14450 | 14440 | 43 |
| 326 | 20240604 | 132500 | 878403830 | 14440 | 14460 | 14460 | 14440 | 413 |
| 327 | 20240604 | 132400 | 872437540 | 14460 | 14460 | 14460 | 14450 | 338 |
| 328 | 20240604 | 132300 | 867553130 | 14460 | 14460 | 14470 | 14460 | 285 |
| 329 | 20240604 | 132200 | 863431930 | 14460 | 14460 | 14460 | 14460 | 58 |
| 330 | 20240604 | 132100 | 862593250 | 14460 | 14460 | 14460 | 14460 | 2 |
| 331 | 20240604 | 132000 | 862564330 | 14450 | 14450 | 14450 | 14450 | 50 |
| 332 | 20240604 | 131900 | 861841830 | 14470 | 14470 | 14470 | 14470 | 5 |
| 333 | 20240604 | 131800 | 861769480 | 14470 | 14450 | 14470 | 14450 | 54 |
| 334 | 20240604 | 131700 | 860989160 | 14470 | 14470 | 14470 | 14470 | 40 |
| 335 | 20240604 | 131600 | 860410360 | 14470 | 14470 | 14470 | 14470 | 0 |
| 336 | 20240604 | 131500 | 860410360 | 14470 | 14450 | 14470 | 14450 | 49 |
| 337 | 20240604 | 131400 | 859702290 | 14470 | 14470 | 14470 | 14470 | 0 |
| 338 | 20240604 | 131300 | 859702290 | 14470 | 14450 | 14470 | 14450 | 55 |
| 339 | 20240604 | 131200 | 858907520 | 14460 | 14460 | 14460 | 14460 | 17 |
| 340 | 20240604 | 131100 | 858661700 | 14460 | 14470 | 14470 | 14460 | 3 |
| 341 | 20240604 | 131000 | 858618310 | 14460 | 14470 | 14470 | 14450 | 120 |
| 342 | 20240604 | 130900 | 856884080 | 14470 | 14470 | 14470 | 14470 | 0 |
| 343 | 20240604 | 130800 | 856884080 | 14470 | 14450 | 14470 | 14450 | 68 |
| 344 | 20240604 | 130700 | 855901460 | 14470 | 14470 | 14470 | 14470 | 0 |
| 345 | 20240604 | 130600 | 855901460 | 14470 | 14470 | 14470 | 14470 | 4 |
| 346 | 20240604 | 130500 | 855843580 | 14470 | 14470 | 14470 | 14450 | 55 |
| 347 | 20240604 | 130400 | 855048630 | 14470 | 14470 | 14470 | 14470 | 11 |
| 348 | 20240604 | 130300 | 854889460 | 14470 | 14460 | 14470 | 14450 | 1054 |
| 349 | 20240604 | 130200 | 839659130 | 14470 | 14460 | 14470 | 14460 | 20 |
| 350 | 20240604 | 130100 | 839369890 | 14460 | 14460 | 14460 | 14460 | 1 |
| 351 | 20240604 | 130000 | 839355430 | 14450 | 14450 | 14450 | 14450 | 54 |
| 352 | 20240604 | 125900 | 838575130 | 14460 | 14470 | 14470 | 14460 | 94 |
| 353 | 20240604 | 125800 | 837215790 | 14470 | 14470 | 14470 | 14460 | 183 |
| 354 | 20240604 | 125700 | 834569550 | 14470 | 14470 | 14470 | 14470 | 24 |
| 355 | 20240604 | 125600 | 834222270 | 14480 | 14480 | 14480 | 14480 | 0 |
| 356 | 20240604 | 125500 | 834222270 | 14480 | 14470 | 14480 | 14460 | 1051 |
| 357 | 20240604 | 125400 | 819014820 | 14500 | 14500 | 14500 | 14500 | 0 |
| 358 | 20240604 | 125300 | 819014820 | 14500 | 14490 | 14500 | 14480 | 217 |
| 359 | 20240604 | 125200 | 815871860 | 14490 | 14490 | 14490 | 14490 | 40 |
| 360 | 20240604 | 125100 | 815292260 | 14480 | 14470 | 14480 | 14470 | 26 |
| 361 | 20240604 | 125000 | 814915810 | 14460 | 14460 | 14460 | 14460 | 46 |
| 362 | 20240604 | 124900 | 814250650 | 14480 | 14480 | 14480 | 14450 | 9 |
| 363 | 20240604 | 124800 | 814120540 | 14450 | 14460 | 14480 | 14450 | 359 |
| 364 | 20240604 | 124700 | 808931460 | 14450 | 14450 | 14460 | 14450 | 253 |
| 365 | 20240604 | 124600 | 805275270 | 14460 | 14460 | 14460 | 14450 | 111 |
| 366 | 20240604 | 124500 | 803671300 | 14450 | 14470 | 14480 | 14450 | 905 |
| 367 | 20240604 | 124400 | 790586050 | 14480 | 14480 | 14480 | 14480 | 140 |
| 368 | 20240604 | 124300 | 788558850 | 14480 | 14480 | 14480 | 14480 | 0 |
| 369 | 20240604 | 124200 | 788558850 | 14480 | 14480 | 14480 | 14480 | 1 |
| 370 | 20240604 | 124100 | 788544370 | 14500 | 14500 | 14500 | 14500 | 0 |
| 371 | 20240604 | 124000 | 788544370 | 14500 | 14460 | 14500 | 14460 | 47 |
| 372 | 20240604 | 123900 | 787864710 | 14500 | 14500 | 14500 | 14500 | 0 |
| 373 | 20240604 | 123800 | 787864710 | 14500 | 14500 | 14500 | 14500 | 1 |
| 374 | 20240604 | 123700 | 787850210 | 14460 | 14460 | 14460 | 14460 | 54 |
| 375 | 20240604 | 123600 | 787069370 | 14500 | 14500 | 14500 | 14500 | 1 |
| 376 | 20240604 | 123500 | 787054870 | 14470 | 14470 | 14470 | 14470 | 242 |
| 377 | 20240604 | 123400 | 783553130 | 14500 | 14500 | 14500 | 14500 | 34 |
| 378 | 20240604 | 123300 | 783060130 | 14500 | 14470 | 14500 | 14470 | 491 |
| 379 | 20240604 | 123200 | 775955330 | 14470 | 14490 | 14500 | 14470 | 76 |
| 380 | 20240604 | 123100 | 774855240 | 14500 | 14470 | 14500 | 14470 | 61 |
| 381 | 20240604 | 123000 | 773972540 | 14460 | 14460 | 14460 | 14460 | 45 |
| 382 | 20240604 | 122900 | 773321840 | 14470 | 14460 | 14470 | 14460 | 46 |
| 383 | 20240604 | 122800 | 772656580 | 14470 | 14470 | 14470 | 14470 | 0 |
| 384 | 20240604 | 122700 | 772656580 | 14470 | 14500 | 14500 | 14470 | 14 |
| 385 | 20240604 | 122600 | 772453970 | 14490 | 14480 | 14490 | 14480 | 317 |
| 386 | 20240604 | 122500 | 767861480 | 14480 | 14460 | 14480 | 14460 | 63 |
| 387 | 20240604 | 122400 | 766950480 | 14480 | 14470 | 14480 | 14470 | 52 |
| 388 | 20240604 | 122300 | 766198030 | 14480 | 14480 | 14480 | 14480 | 0 |
| 389 | 20240604 | 122200 | 766198030 | 14480 | 14480 | 14480 | 14480 | 4 |
| 390 | 20240604 | 122100 | 766140110 | 14490 | 14490 | 14490 | 14490 | 0 |
| 391 | 20240604 | 122000 | 766140110 | 14490 | 14490 | 14490 | 14490 | 3 |
| 392 | 20240604 | 121900 | 766096640 | 14510 | 14510 | 14510 | 14510 | 0 |
| 393 | 20240604 | 121800 | 766096640 | 14510 | 14510 | 14510 | 14500 | 5 |
| 394 | 20240604 | 121700 | 766024120 | 14460 | 14510 | 14510 | 14460 | 218 |
| 395 | 20240604 | 121600 | 762870880 | 14490 | 14490 | 14490 | 14490 | 65 |
| 396 | 20240604 | 121500 | 761929030 | 14500 | 14510 | 14510 | 14500 | 14 |
| 397 | 20240604 | 121400 | 761725920 | 14520 | 14530 | 14540 | 14520 | 75 |
| 398 | 20240604 | 121300 | 760636680 | 14530 | 14530 | 14530 | 14530 | 1 |
| 399 | 20240604 | 121200 | 760622150 | 14530 | 14490 | 14530 | 14490 | 76 |
| 400 | 20240604 | 121100 | 759519950 | 14530 | 14530 | 14530 | 14530 | 160 |
| 401 | 20240604 | 121000 | 757195150 | 14530 | 14490 | 14530 | 14490 | 201 |
| 402 | 20240604 | 120900 | 754281520 | 14500 | 14500 | 14500 | 14490 | 931 |
| 403 | 20240604 | 120800 | 740782040 | 14500 | 14490 | 14500 | 14490 | 1017 |
| 404 | 20240604 | 120700 | 726035630 | 14470 | 14470 | 14490 | 14470 | 52 |
| 405 | 20240604 | 120600 | 725283150 | 14490 | 14480 | 14490 | 14480 | 202 |
| 406 | 20240604 | 120500 | 722356190 | 14490 | 14470 | 14490 | 14470 | 47 |
| 407 | 20240604 | 120400 | 721676080 | 14460 | 14470 | 14470 | 14460 | 46 |
| 408 | 20240604 | 120300 | 721010910 | 14470 | 14470 | 14470 | 14470 | 0 |
| 409 | 20240604 | 120200 | 721010910 | 14470 | 14470 | 14470 | 14470 | 1 |
| 410 | 20240604 | 120100 | 720996440 | 14490 | 14460 | 14490 | 14460 | 61 |
| 411 | 20240604 | 120000 | 720114350 | 14490 | 14460 | 14490 | 14460 | 21 |
| 412 | 20240604 | 115900 | 719810660 | 14450 | 14450 | 14450 | 14450 | 48 |
| 413 | 20240604 | 115800 | 719117060 | 14490 | 14450 | 14490 | 14450 | 56 |
| 414 | 20240604 | 115700 | 718307820 | 14450 | 14480 | 14480 | 14450 | 111 |
| 415 | 20240604 | 115600 | 716702370 | 14480 | 14460 | 14480 | 14450 | 101 |
| 416 | 20240604 | 115500 | 715242690 | 14480 | 14450 | 14480 | 14450 | 2 |
| 417 | 20240604 | 115400 | 715213760 | 14480 | 14480 | 14490 | 14450 | 701 |
| 418 | 20240604 | 115300 | 705072270 | 14480 | 14480 | 14480 | 14480 | 574 |
| 419 | 20240604 | 115200 | 696760750 | 14480 | 14480 | 14490 | 14480 | 259 |
| 420 | 20240604 | 115100 | 693010410 | 14490 | 14490 | 14490 | 14490 | 2 |
| 421 | 20240604 | 115000 | 692981430 | 14490 | 14480 | 14490 | 14480 | 267 |
| 422 | 20240604 | 114900 | 689114580 | 14470 | 14480 | 14480 | 14470 | 738 |
| 423 | 20240604 | 114800 | 678435670 | 14480 | 14480 | 14480 | 14480 | 15 |
| 424 | 20240604 | 114700 | 678218470 | 14480 | 14480 | 14480 | 14470 | 12 |
| 425 | 20240604 | 114600 | 678044800 | 14530 | 14530 | 14530 | 14530 | 31 |
| 426 | 20240604 | 114500 | 677594370 | 14480 | 14490 | 14540 | 14480 | 679 |
| 427 | 20240604 | 114400 | 667758860 | 14500 | 14500 | 14500 | 14500 | 346 |
| 428 | 20240604 | 114300 | 662741860 | 14540 | 14500 | 14540 | 14500 | 50 |
| 429 | 20240604 | 114200 | 662016820 | 14500 | 14480 | 14500 | 14480 | 99 |
| 430 | 20240604 | 114100 | 660582260 | 14490 | 14520 | 14540 | 14490 | 4112 |
| 431 | 20240604 | 114000 | 600961460 | 14520 | 14520 | 14520 | 14520 | 0 |
| 432 | 20240604 | 113900 | 600961460 | 14520 | 14520 | 14520 | 14520 | 55 |
| 433 | 20240604 | 113800 | 600162860 | 14540 | 14540 | 14540 | 14540 | 1 |
| 434 | 20240604 | 113700 | 600148320 | 14520 | 14520 | 14520 | 14520 | 45 |
| 435 | 20240604 | 113600 | 599494920 | 14530 | 14530 | 14530 | 14530 | 50 |
| 436 | 20240604 | 113500 | 598768420 | 14530 | 14530 | 14530 | 14530 | 1 |
| 437 | 20240604 | 113400 | 598753890 | 14510 | 14520 | 14540 | 14510 | 1026 |
| 438 | 20240604 | 113300 | 583866040 | 14520 | 14520 | 14520 | 14520 | 41 |
| 439 | 20240604 | 113200 | 583270720 | 14520 | 14520 | 14520 | 14520 | 616 |
| 440 | 20240604 | 113100 | 574326400 | 14550 | 14550 | 14550 | 14550 | 0 |
| 441 | 20240604 | 113000 | 574326400 | 14550 | 14550 | 14550 | 14550 | 1 |
| 442 | 20240604 | 112900 | 574311850 | 14550 | 14520 | 14550 | 14520 | 65 |
| 443 | 20240604 | 112800 | 573368020 | 14550 | 14550 | 14550 | 14550 | 0 |
| 444 | 20240604 | 112700 | 573368020 | 14550 | 14510 | 14550 | 14510 | 147 |
| 445 | 20240604 | 112600 | 571231010 | 14550 | 14520 | 14550 | 14520 | 101 |
| 446 | 20240604 | 112500 | 569764460 | 14550 | 14550 | 14550 | 14550 | 0 |
| 447 | 20240604 | 112400 | 569764460 | 14550 | 14520 | 14550 | 14520 | 120 |
| 448 | 20240604 | 112300 | 568022030 | 14560 | 14520 | 14560 | 14520 | 15 |
| 449 | 20240604 | 112200 | 567804100 | 14530 | 14530 | 14530 | 14510 | 208 |
| 450 | 20240604 | 112100 | 564784580 | 14560 | 14560 | 14560 | 14560 | 75 |
| 451 | 20240604 | 112000 | 563692580 | 14560 | 14560 | 14560 | 14560 | 0 |
| 452 | 20240604 | 111900 | 563692580 | 14560 | 14520 | 14560 | 14510 | 1239 |
| 453 | 20240604 | 111800 | 545704260 | 14560 | 14560 | 14560 | 14560 | 0 |
| 454 | 20240604 | 111700 | 545704260 | 14560 | 14530 | 14560 | 14530 | 73 |
| 455 | 20240604 | 111600 | 544643540 | 14530 | 14530 | 14530 | 14530 | 3 |
| 456 | 20240604 | 111500 | 544599950 | 14560 | 14560 | 14560 | 14560 | 2 |
| 457 | 20240604 | 111400 | 544570830 | 14560 | 14520 | 14560 | 14520 | 47 |
| 458 | 20240604 | 111300 | 543888350 | 14560 | 14550 | 14560 | 14550 | 11 |
| 459 | 20240604 | 111200 | 543728290 | 14530 | 14520 | 14530 | 14520 | 180 |
| 460 | 20240604 | 111100 | 541114090 | 14530 | 14560 | 14560 | 14530 | 7 |
| 461 | 20240604 | 111000 | 541012230 | 14560 | 14570 | 14570 | 14560 | 32 |
| 462 | 20240604 | 110900 | 540546300 | 14570 | 14520 | 14570 | 14520 | 54 |
| 463 | 20240604 | 110800 | 539762170 | 14570 | 14510 | 14570 | 14510 | 101 |
| 464 | 20240604 | 110700 | 538296600 | 14560 | 14560 | 14560 | 14540 | 151 |
| 465 | 20240604 | 110600 | 536098070 | 14520 | 14560 | 14560 | 14520 | 1672 |
| 466 | 20240604 | 110500 | 511806910 | 14560 | 14560 | 14560 | 14560 | 0 |
| 467 | 20240604 | 110400 | 511806910 | 14560 | 14540 | 14560 | 14540 | 26 |
| 468 | 20240604 | 110300 | 511428850 | 14540 | 14560 | 14560 | 14540 | 101 |
| 469 | 20240604 | 110200 | 509960290 | 14540 | 14540 | 14540 | 14540 | 4 |
| 470 | 20240604 | 110100 | 509902130 | 14560 | 14550 | 14560 | 14540 | 137 |
| 471 | 20240604 | 110000 | 507909730 | 14570 | 14560 | 14570 | 14560 | 3 |
| 472 | 20240604 | 105900 | 507866040 | 14570 | 14570 | 14570 | 14570 | 0 |
| 473 | 20240604 | 105800 | 507866040 | 14570 | 14550 | 14570 | 14550 | 2 |
| 474 | 20240604 | 105700 | 507836920 | 14570 | 14570 | 14570 | 14570 | 10 |
| 475 | 20240604 | 105600 | 507691220 | 14570 | 14570 | 14570 | 14570 | 0 |
| 476 | 20240604 | 105500 | 507691220 | 14570 | 14530 | 14570 | 14530 | 2 |
| 477 | 20240604 | 105400 | 507662120 | 14530 | 14550 | 14570 | 14530 | 365 |
| 478 | 20240604 | 105300 | 502357720 | 14550 | 14550 | 14550 | 14550 | 14 |
| 479 | 20240604 | 105200 | 502154020 | 14560 | 14560 | 14560 | 14560 | 1 |
| 480 | 20240604 | 105100 | 502139460 | 14570 | 14570 | 14570 | 14570 | 4 |
| 481 | 20240604 | 105000 | 502081180 | 14570 | 14540 | 14570 | 14540 | 11 |
| 482 | 20240604 | 104900 | 501921210 | 14570 | 14570 | 14570 | 14570 | 6 |
| 483 | 20240604 | 104800 | 501833790 | 14570 | 14550 | 14570 | 14550 | 6 |
| 484 | 20240604 | 104700 | 501746470 | 14530 | 14550 | 14550 | 14530 | 396 |
| 485 | 20240604 | 104600 | 495989990 | 14570 | 14570 | 14570 | 14570 | 103 |
| 486 | 20240604 | 104500 | 494489280 | 14570 | 14570 | 14570 | 14570 | 5 |
| 487 | 20240604 | 104400 | 494416430 | 14570 | 14570 | 14570 | 14570 | 0 |
| 488 | 20240604 | 104300 | 494416430 | 14570 | 14570 | 14570 | 14540 | 694 |
| 489 | 20240604 | 104200 | 484317530 | 14570 | 14570 | 14570 | 14570 | 52 |
| 490 | 20240604 | 104100 | 483559890 | 14570 | 14570 | 14570 | 14570 | 10 |
| 491 | 20240604 | 104000 | 483414190 | 14570 | 14570 | 14570 | 14570 | 16 |
| 492 | 20240604 | 103900 | 483181070 | 14570 | 14570 | 14570 | 14570 | 0 |
| 493 | 20240604 | 103800 | 483181070 | 14570 | 14570 | 14570 | 14570 | 85 |
| 494 | 20240604 | 103700 | 481942620 | 14570 | 14570 | 14570 | 14570 | 10 |
| 495 | 20240604 | 103600 | 481796920 | 14570 | 14570 | 14570 | 14570 | 1 |
| 496 | 20240604 | 103500 | 481782350 | 14540 | 14570 | 14570 | 14540 | 854 |
| 497 | 20240604 | 103400 | 469358320 | 14560 | 14560 | 14560 | 14560 | 246 |
| 498 | 20240604 | 103300 | 465776560 | 14560 | 14560 | 14560 | 14560 | 50 |
| 499 | 20240604 | 103200 | 465048560 | 14560 | 14560 | 14560 | 14560 | 0 |
| 500 | 20240604 | 103100 | 465048560 | 14560 | 14540 | 14560 | 14540 | 95 |
| 501 | 20240604 | 103000 | 463667240 | 14540 | 14530 | 14540 | 14530 | 101 |
| 502 | 20240604 | 102900 | 462199700 | 14540 | 14540 | 14540 | 14540 | 712 |
| 503 | 20240604 | 102800 | 451847220 | 14560 | 14550 | 14560 | 14550 | 322 |
| 504 | 20240604 | 102700 | 447162090 | 14560 | 14570 | 14570 | 14560 | 171 |
| 505 | 20240604 | 102600 | 444670860 | 14570 | 14570 | 14570 | 14560 | 683 |
| 506 | 20240604 | 102500 | 434723100 | 14580 | 14590 | 14590 | 14580 | 532 |
| 507 | 20240604 | 102400 | 426961670 | 14600 | 14600 | 14600 | 14600 | 72 |
| 508 | 20240604 | 102300 | 425910470 | 14590 | 14620 | 14620 | 14590 | 73 |
| 509 | 20240604 | 102200 | 424845100 | 14620 | 14590 | 14620 | 14590 | 6 |
| 510 | 20240604 | 102100 | 424757530 | 14620 | 14620 | 14620 | 14610 | 12 |
| 511 | 20240604 | 102000 | 424582190 | 14610 | 14610 | 14610 | 14610 | 100 |
| 512 | 20240604 | 101900 | 423121190 | 14610 | 14610 | 14610 | 14610 | 1 |
| 513 | 20240604 | 101800 | 423106580 | 14600 | 14600 | 14600 | 14600 | 8 |
| 514 | 20240604 | 101700 | 422989780 | 14600 | 14600 | 14600 | 14600 | 254 |
| 515 | 20240604 | 101600 | 419281380 | 14600 | 14600 | 14600 | 14600 | 0 |
| 516 | 20240604 | 101500 | 419281380 | 14600 | 14600 | 14600 | 14600 | 1 |
| 517 | 20240604 | 101400 | 419266780 | 14570 | 14570 | 14570 | 14570 | 30 |
| 518 | 20240604 | 101300 | 418829680 | 14570 | 14600 | 14610 | 14570 | 291 |
| 519 | 20240604 | 101200 | 414585440 | 14600 | 14590 | 14600 | 14570 | 250 |
| 520 | 20240604 | 101100 | 410942800 | 14610 | 14610 | 14610 | 14610 | 0 |
| 521 | 20240604 | 101000 | 410942800 | 14610 | 14600 | 14610 | 14600 | 3 |
| 522 | 20240604 | 100900 | 410898990 | 14610 | 14600 | 14610 | 14600 | 49 |
| 523 | 20240604 | 100800 | 410183580 | 14600 | 14600 | 14600 | 14600 | 2 |
| 524 | 20240604 | 100700 | 410154380 | 14610 | 14560 | 14610 | 14560 | 419 |
| 525 | 20240604 | 100600 | 404052740 | 14570 | 14610 | 14610 | 14570 | 106 |
| 526 | 20240604 | 100500 | 402508120 | 14610 | 14610 | 14610 | 14610 | 2 |
| 527 | 20240604 | 100400 | 402478900 | 14610 | 14610 | 14610 | 14610 | 0 |
| 528 | 20240604 | 100300 | 402478900 | 14610 | 14610 | 14610 | 14610 | 12 |
| 529 | 20240604 | 100200 | 402303580 | 14610 | 14570 | 14610 | 14560 | 301 |
| 530 | 20240604 | 100100 | 397920910 | 14610 | 14620 | 14620 | 14610 | 167 |
| 531 | 20240604 | 100000 | 395480780 | 14630 | 14580 | 14630 | 14580 | 622 |
| 532 | 20240604 | 095900 | 386409990 | 14590 | 14590 | 14590 | 14590 | 0 |
| 533 | 20240604 | 095800 | 386409990 | 14590 | 14610 | 14610 | 14590 | 89 |
| 534 | 20240604 | 095700 | 385110880 | 14600 | 14550 | 14600 | 14550 | 779 |
| 535 | 20240604 | 095600 | 373775800 | 14550 | 14550 | 14550 | 14550 | 0 |
| 536 | 20240604 | 095500 | 373775800 | 14550 | 14550 | 14550 | 14540 | 54 |
| 537 | 20240604 | 095400 | 372990580 | 14550 | 14540 | 14550 | 14530 | 207 |
| 538 | 20240604 | 095300 | 369981890 | 14550 | 14550 | 14550 | 14550 | 10 |
| 539 | 20240604 | 095200 | 369836390 | 14550 | 14530 | 14550 | 14530 | 93 |
| 540 | 20240604 | 095100 | 368484360 | 14530 | 14540 | 14540 | 14530 | 112 |
| 541 | 20240604 | 095000 | 366856970 | 14550 | 14550 | 14550 | 14550 | 167 |
| 542 | 20240604 | 094900 | 364427120 | 14550 | 14530 | 14550 | 14520 | 147 |
| 543 | 20240604 | 094800 | 362292300 | 14520 | 14530 | 14530 | 14520 | 286 |
| 544 | 20240604 | 094700 | 358138720 | 14520 | 14520 | 14520 | 14520 | 331 |
| 545 | 20240604 | 094600 | 353332600 | 14520 | 14550 | 14550 | 14520 | 1325 |
| 546 | 20240604 | 094500 | 334074130 | 14550 | 14540 | 14550 | 14540 | 131 |
| 547 | 20240604 | 094400 | 332169380 | 14530 | 14540 | 14550 | 14530 | 1513 |
| 548 | 20240604 | 094300 | 310180120 | 14550 | 14560 | 14560 | 14540 | 607 |
| 549 | 20240604 | 094200 | 301350660 | 14570 | 14590 | 14590 | 14570 | 247 |
| 550 | 20240604 | 094100 | 297748990 | 14590 | 14590 | 14590 | 14580 | 250 |
| 551 | 20240604 | 094000 | 294102260 | 14590 | 14610 | 14610 | 14590 | 66 |
| 552 | 20240604 | 093900 | 293138880 | 14610 | 14610 | 14610 | 14610 | 14 |
| 553 | 20240604 | 093800 | 292934340 | 14610 | 14600 | 14610 | 14600 | 30 |
| 554 | 20240604 | 093700 | 292496330 | 14600 | 14590 | 14600 | 14590 | 93 |
| 555 | 20240604 | 093600 | 291138850 | 14590 | 14590 | 14590 | 14590 | 5 |
| 556 | 20240604 | 093500 | 291065900 | 14590 | 14580 | 14590 | 14580 | 156 |
| 557 | 20240604 | 093400 | 288790410 | 14580 | 14560 | 14580 | 14560 | 103 |
| 558 | 20240604 | 093300 | 287290530 | 14560 | 14560 | 14560 | 14560 | 5 |
| 559 | 20240604 | 093200 | 287217730 | 14580 | 14580 | 14580 | 14580 | 0 |
| 560 | 20240604 | 093100 | 287217730 | 14580 | 14560 | 14580 | 14540 | 257 |
| 561 | 20240604 | 093000 | 283478330 | 14580 | 14560 | 14590 | 14550 | 234 |
| 562 | 20240604 | 092900 | 280068000 | 14590 | 14580 | 14590 | 14580 | 102 |
| 563 | 20240604 | 092800 | 278580620 | 14590 | 14550 | 14590 | 14550 | 220 |
| 564 | 20240604 | 092700 | 275379410 | 14550 | 14590 | 14600 | 14550 | 1531 |
| 565 | 20240604 | 092600 | 253088700 | 14590 | 14600 | 14600 | 14590 | 3 |
| 566 | 20240604 | 092500 | 253044910 | 14600 | 14570 | 14600 | 14570 | 412 |
| 567 | 20240604 | 092400 | 247036180 | 14580 | 14590 | 14600 | 14580 | 107 |
| 568 | 20240604 | 092300 | 245475850 | 14570 | 14600 | 14600 | 14570 | 747 |
| 569 | 20240604 | 092200 | 234585330 | 14600 | 14620 | 14620 | 14600 | 22 |
| 570 | 20240604 | 092100 | 234263970 | 14620 | 14610 | 14620 | 14590 | 169 |
| 571 | 20240604 | 092000 | 231798100 | 14640 | 14640 | 14640 | 14590 | 123 |
| 572 | 20240604 | 091900 | 230003120 | 14600 | 14630 | 14640 | 14600 | 527 |
| 573 | 20240604 | 091800 | 222304420 | 14640 | 14640 | 14650 | 14640 | 30 |
| 574 | 20240604 | 091700 | 221865110 | 14640 | 14650 | 14650 | 14580 | 324 |
| 575 | 20240604 | 091600 | 217138660 | 14640 | 14620 | 14640 | 14580 | 1652 |
| 576 | 20240604 | 091500 | 193026060 | 14620 | 14610 | 14620 | 14590 | 497 |
| 577 | 20240604 | 091400 | 185766110 | 14610 | 14620 | 14620 | 14600 | 113 |
| 578 | 20240604 | 091300 | 184115180 | 14610 | 14690 | 14690 | 14600 | 1110 |
| 579 | 20240604 | 091200 | 167884050 | 14690 | 14690 | 14690 | 14690 | 0 |
| 580 | 20240604 | 091100 | 167884050 | 14690 | 14690 | 14690 | 14690 | 1 |
| 581 | 20240604 | 091000 | 167869360 | 14700 | 14610 | 14700 | 14610 | 881 |
| 582 | 20240604 | 090900 | 154984440 | 14620 | 14650 | 14710 | 14620 | 1084 |
| 583 | 20240604 | 090800 | 139121440 | 14650 | 14780 | 14780 | 14650 | 1955 |
| 584 | 20240604 | 090700 | 110390370 | 14780 | 14780 | 14780 | 14780 | 330 |
| 585 | 20240604 | 090600 | 105512970 | 14780 | 14750 | 14780 | 14750 | 105 |
| 586 | 20240604 | 090500 | 103961100 | 14730 | 14730 | 14730 | 14730 | 201 |
| 587 | 20240604 | 090400 | 101000370 | 14730 | 14730 | 14730 | 14730 | 55 |
| 588 | 20240604 | 090300 | 100190220 | 14800 | 14680 | 14800 | 14660 | 2122 |
| 589 | 20240604 | 090200 | 68933360 | 14750 | 14730 | 14750 | 14680 | 899 |
| 590 | 20240604 | 090100 | 55729510 | 14760 | 14840 | 14850 | 14690 | 1549 |
| 591 | 20240604 | 090000 | 32804980 | 14840 | 14750 | 14840 | 14670 | 2189 |