30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240603 | 185900 | 3130489020 | 3865 | 3865 | 3865 | 3865 | 13999 |
| 3 | 20240603 | 185800 | 3130489020 | 3865 | 3865 | 3865 | 3865 | 0 |
| 4 | 20240603 | 185700 | 3130489020 | 3865 | 3865 | 3865 | 3865 | 0 |
| 5 | 20240603 | 185600 | 3130489020 | 3865 | 3865 | 3865 | 3865 | 0 |
| 6 | 20240603 | 185500 | 3130489020 | 3865 | 3865 | 3865 | 3865 | 0 |
| 7 | 20240603 | 185400 | 3130489020 | 3865 | 3865 | 3865 | 3865 | 0 |
| 8 | 20240603 | 185300 | 3130489020 | 3865 | 3865 | 3865 | 3865 | 0 |
| 9 | 20240603 | 185200 | 3130489020 | 3865 | 3865 | 3865 | 3865 | 0 |
| 10 | 20240603 | 185100 | 3130489020 | 3865 | 3865 | 3865 | 3865 | 0 |
| 11 | 20240603 | 185000 | 3130489020 | 3865 | 3865 | 3865 | 3865 | 0 |
| 12 | 20240603 | 184900 | 3130489020 | 3865 | 3865 | 3865 | 3865 | 0 |
| 13 | 20240603 | 184800 | 3130489020 | 3865 | 3865 | 3865 | 3865 | 0 |
| 14 | 20240603 | 184700 | 3130489020 | 3865 | 3865 | 3865 | 3865 | 0 |
| 15 | 20240603 | 184600 | 3130489020 | 3865 | 3865 | 3865 | 3865 | 0 |
| 16 | 20240603 | 184500 | 3130489020 | 3865 | 3865 | 3865 | 3865 | 0 |
| 17 | 20240603 | 184400 | 3130489020 | 3865 | 3865 | 3865 | 3865 | 0 |
| 18 | 20240603 | 184300 | 3130489020 | 3865 | 3865 | 3865 | 3865 | 0 |
| 19 | 20240603 | 184200 | 3130489020 | 3865 | 3865 | 3865 | 3865 | 0 |
| 20 | 20240603 | 184100 | 3130489020 | 3865 | 3865 | 3865 | 3865 | 0 |
| 21 | 20240603 | 184000 | 3130489020 | 3865 | 3865 | 3865 | 3865 | 0 |
| 22 | 20240603 | 183900 | 3130489020 | 3865 | 3865 | 3865 | 3865 | 0 |
| 23 | 20240603 | 183800 | 3130489020 | 3865 | 3865 | 3865 | 3865 | 0 |
| 24 | 20240603 | 183700 | 3130489020 | 3865 | 3865 | 3865 | 3865 | 0 |
| 25 | 20240603 | 183600 | 3130489020 | 3865 | 3865 | 3865 | 3865 | 0 |
| 26 | 20240603 | 183500 | 3130489020 | 3865 | 3865 | 3865 | 3865 | 0 |
| 27 | 20240603 | 183400 | 3130489020 | 3865 | 3865 | 3865 | 3865 | 0 |
| 28 | 20240603 | 183300 | 3130489020 | 3865 | 3865 | 3865 | 3865 | 0 |
| 29 | 20240603 | 183200 | 3130489020 | 3865 | 3865 | 3865 | 3865 | 0 |
| 30 | 20240603 | 183100 | 3130489020 | 3865 | 3865 | 3865 | 3865 | 0 |
| 31 | 20240603 | 183000 | 3130489020 | 3865 | 3865 | 3865 | 3865 | 0 |
| 32 | 20240603 | 182900 | 3130489020 | 3865 | 3865 | 3865 | 3865 | 13999 |
| 33 | 20240603 | 182800 | 3130489020 | 3865 | 3865 | 3865 | 3865 | 0 |
| 34 | 20240603 | 182700 | 3130489020 | 3865 | 3865 | 3865 | 3865 | 0 |
| 35 | 20240603 | 182600 | 3130489020 | 3865 | 3865 | 3865 | 3865 | 0 |
| 36 | 20240603 | 182500 | 3130489020 | 3865 | 3865 | 3865 | 3865 | 0 |
| 37 | 20240603 | 182400 | 3130489020 | 3865 | 3865 | 3865 | 3865 | 0 |
| 38 | 20240603 | 182300 | 3130489020 | 3865 | 3865 | 3865 | 3865 | 0 |
| 39 | 20240603 | 182200 | 3130489020 | 3865 | 3865 | 3865 | 3865 | 0 |
| 40 | 20240603 | 182100 | 3130489020 | 3865 | 3865 | 3865 | 3865 | 0 |
| 41 | 20240603 | 182000 | 3130489020 | 3865 | 3865 | 3865 | 3865 | 0 |
| 42 | 20240603 | 181900 | 3130489020 | 3865 | 3865 | 3865 | 3865 | 0 |
| 43 | 20240603 | 181800 | 3130489020 | 3865 | 3865 | 3865 | 3865 | 0 |
| 44 | 20240603 | 181700 | 3130489020 | 3865 | 3865 | 3865 | 3865 | 0 |
| 45 | 20240603 | 181600 | 3130489020 | 3865 | 3865 | 3865 | 3865 | 0 |
| 46 | 20240603 | 181500 | 3130489020 | 3865 | 3865 | 3865 | 3865 | 0 |
| 47 | 20240603 | 181400 | 3130489020 | 3865 | 3865 | 3865 | 3865 | 0 |
| 48 | 20240603 | 181300 | 3130489020 | 3865 | 3865 | 3865 | 3865 | 0 |
| 49 | 20240603 | 181200 | 3130489020 | 3865 | 3865 | 3865 | 3865 | 0 |
| 50 | 20240603 | 181100 | 3130489020 | 3865 | 3865 | 3865 | 3865 | 0 |
| 51 | 20240603 | 181000 | 3130489020 | 3865 | 3865 | 3865 | 3865 | 0 |
| 52 | 20240603 | 180900 | 3130489020 | 3865 | 3865 | 3865 | 3865 | 0 |
| 53 | 20240603 | 180800 | 3130489020 | 3865 | 3865 | 3865 | 3865 | 0 |
| 54 | 20240603 | 180700 | 3130489020 | 3865 | 3865 | 3865 | 3865 | 0 |
| 55 | 20240603 | 180600 | 3130489020 | 3865 | 3865 | 3865 | 3865 | 0 |
| 56 | 20240603 | 180500 | 3130489020 | 3865 | 3865 | 3865 | 3865 | 0 |
| 57 | 20240603 | 180400 | 3130489020 | 3865 | 3865 | 3865 | 3865 | 0 |
| 58 | 20240603 | 180300 | 3130489020 | 3865 | 3865 | 3865 | 3865 | 0 |
| 59 | 20240603 | 180200 | 3130489020 | 3865 | 3865 | 3865 | 3865 | 0 |
| 60 | 20240603 | 180100 | 3130489020 | 3865 | 3865 | 3865 | 3865 | 0 |
| 61 | 20240603 | 180000 | 3130489020 | 3865 | 3865 | 3865 | 3865 | 0 |
| 62 | 20240603 | 175900 | 3130489020 | 3865 | 3865 | 3865 | 3865 | 13999 |
| 63 | 20240603 | 175800 | 3130489020 | 3865 | 3865 | 3865 | 3865 | 0 |
| 64 | 20240603 | 175700 | 3130489020 | 3865 | 3865 | 3865 | 3865 | 0 |
| 65 | 20240603 | 175600 | 3130489020 | 3865 | 3865 | 3865 | 3865 | 0 |
| 66 | 20240603 | 175500 | 3130489020 | 3865 | 3865 | 3865 | 3865 | 0 |
| 67 | 20240603 | 175400 | 3130489020 | 3865 | 3865 | 3865 | 3865 | 0 |
| 68 | 20240603 | 175300 | 3130489020 | 3865 | 3865 | 3865 | 3865 | 0 |
| 69 | 20240603 | 175200 | 3130489020 | 3865 | 3865 | 3865 | 3865 | 0 |
| 70 | 20240603 | 175100 | 3130489020 | 3865 | 3865 | 3865 | 3865 | 0 |
| 71 | 20240603 | 175000 | 3130489020 | 3865 | 3865 | 3865 | 3865 | 0 |
| 72 | 20240603 | 174900 | 3130489020 | 3865 | 3865 | 3865 | 3865 | 0 |
| 73 | 20240603 | 174800 | 3130489020 | 3865 | 3865 | 3865 | 3865 | 0 |
| 74 | 20240603 | 174700 | 3130489020 | 3865 | 3865 | 3865 | 3865 | 0 |
| 75 | 20240603 | 174600 | 3130489020 | 3865 | 3865 | 3865 | 3865 | 0 |
| 76 | 20240603 | 174500 | 3130489020 | 3865 | 3865 | 3865 | 3865 | 0 |
| 77 | 20240603 | 174400 | 3130489020 | 3865 | 3865 | 3865 | 3865 | 0 |
| 78 | 20240603 | 174300 | 3130489020 | 3865 | 3865 | 3865 | 3865 | 0 |
| 79 | 20240603 | 174200 | 3130489020 | 3865 | 3865 | 3865 | 3865 | 0 |
| 80 | 20240603 | 174100 | 3130489020 | 3865 | 3865 | 3865 | 3865 | 0 |
| 81 | 20240603 | 174000 | 3130489020 | 3865 | 3865 | 3865 | 3865 | 0 |
| 82 | 20240603 | 173900 | 3130489020 | 3865 | 3865 | 3865 | 3865 | 0 |
| 83 | 20240603 | 173800 | 3130489020 | 3865 | 3865 | 3865 | 3865 | 0 |
| 84 | 20240603 | 173700 | 3130489020 | 3865 | 3865 | 3865 | 3865 | 0 |
| 85 | 20240603 | 173600 | 3130489020 | 3865 | 3865 | 3865 | 3865 | 0 |
| 86 | 20240603 | 173500 | 3130489020 | 3865 | 3865 | 3865 | 3865 | 0 |
| 87 | 20240603 | 173400 | 3130489020 | 3865 | 3865 | 3865 | 3865 | 0 |
| 88 | 20240603 | 173300 | 3130489020 | 3865 | 3865 | 3865 | 3865 | 0 |
| 89 | 20240603 | 173200 | 3130489020 | 3865 | 3865 | 3865 | 3865 | 0 |
| 90 | 20240603 | 173100 | 3130489020 | 3865 | 3865 | 3865 | 3865 | 0 |
| 91 | 20240603 | 173000 | 3130489020 | 3865 | 3865 | 3865 | 3865 | 0 |
| 92 | 20240603 | 172900 | 3130489020 | 3865 | 3865 | 3865 | 3865 | 13999 |
| 93 | 20240603 | 172800 | 3130489020 | 3865 | 3865 | 3865 | 3865 | 0 |
| 94 | 20240603 | 172700 | 3130489020 | 3865 | 3865 | 3865 | 3865 | 0 |
| 95 | 20240603 | 172600 | 3130489020 | 3865 | 3865 | 3865 | 3865 | 0 |
| 96 | 20240603 | 172500 | 3130489020 | 3865 | 3865 | 3865 | 3865 | 0 |
| 97 | 20240603 | 172400 | 3130489020 | 3865 | 3865 | 3865 | 3865 | 0 |
| 98 | 20240603 | 172300 | 3130489020 | 3865 | 3865 | 3865 | 3865 | 0 |
| 99 | 20240603 | 172200 | 3130489020 | 3865 | 3865 | 3865 | 3865 | 0 |
| 100 | 20240603 | 172100 | 3130489020 | 3865 | 3865 | 3865 | 3865 | 0 |
| 101 | 20240603 | 172000 | 3130489020 | 3865 | 3865 | 3865 | 3865 | 0 |
| 102 | 20240603 | 171900 | 3130489020 | 3865 | 3865 | 3865 | 3865 | 0 |
| 103 | 20240603 | 171800 | 3130489020 | 3865 | 3865 | 3865 | 3865 | 0 |
| 104 | 20240603 | 171700 | 3130489020 | 3865 | 3865 | 3865 | 3865 | 0 |
| 105 | 20240603 | 171600 | 3130489020 | 3865 | 3865 | 3865 | 3865 | 0 |
| 106 | 20240603 | 171500 | 3130489020 | 3865 | 3865 | 3865 | 3865 | 0 |
| 107 | 20240603 | 171400 | 3130489020 | 3865 | 3865 | 3865 | 3865 | 0 |
| 108 | 20240603 | 171300 | 3130489020 | 3865 | 3865 | 3865 | 3865 | 0 |
| 109 | 20240603 | 171200 | 3130489020 | 3865 | 3865 | 3865 | 3865 | 0 |
| 110 | 20240603 | 171100 | 3130489020 | 3865 | 3865 | 3865 | 3865 | 0 |
| 111 | 20240603 | 171000 | 3130489020 | 3865 | 3865 | 3865 | 3865 | 0 |
| 112 | 20240603 | 170900 | 3130489020 | 3865 | 3865 | 3865 | 3865 | 0 |
| 113 | 20240603 | 170800 | 3130489020 | 3865 | 3865 | 3865 | 3865 | 0 |
| 114 | 20240603 | 170700 | 3130489020 | 3865 | 3865 | 3865 | 3865 | 0 |
| 115 | 20240603 | 170600 | 3130489020 | 3865 | 3865 | 3865 | 3865 | 0 |
| 116 | 20240603 | 170500 | 3130489020 | 3865 | 3865 | 3865 | 3865 | 0 |
| 117 | 20240603 | 170400 | 3130489020 | 3865 | 3865 | 3865 | 3865 | 0 |
| 118 | 20240603 | 170300 | 3130489020 | 3865 | 3865 | 3865 | 3865 | 0 |
| 119 | 20240603 | 170200 | 3130489020 | 3865 | 3865 | 3865 | 3865 | 0 |
| 120 | 20240603 | 170100 | 3130489020 | 3865 | 3865 | 3865 | 3865 | 0 |
| 121 | 20240603 | 170000 | 3130489020 | 3865 | 3865 | 3865 | 3865 | 0 |
| 122 | 20240603 | 165900 | 3130489020 | 3865 | 3865 | 3865 | 3865 | 13999 |
| 123 | 20240603 | 165800 | 3130489020 | 3865 | 3865 | 3865 | 3865 | 0 |
| 124 | 20240603 | 165700 | 3130489020 | 3865 | 3865 | 3865 | 3865 | 0 |
| 125 | 20240603 | 165600 | 3130489020 | 3865 | 3865 | 3865 | 3865 | 0 |
| 126 | 20240603 | 165500 | 3130489020 | 3865 | 3865 | 3865 | 3865 | 0 |
| 127 | 20240603 | 165400 | 3130489020 | 3865 | 3865 | 3865 | 3865 | 0 |
| 128 | 20240603 | 165300 | 3130489020 | 3865 | 3865 | 3865 | 3865 | 0 |
| 129 | 20240603 | 165200 | 3130489020 | 3865 | 3865 | 3865 | 3865 | 0 |
| 130 | 20240603 | 165100 | 3130489020 | 3865 | 3865 | 3865 | 3865 | 0 |
| 131 | 20240603 | 165000 | 3130489020 | 3865 | 3865 | 3865 | 3865 | 0 |
| 132 | 20240603 | 164900 | 3130489020 | 3865 | 3865 | 3865 | 3865 | 0 |
| 133 | 20240603 | 164800 | 3130489020 | 3865 | 3865 | 3865 | 3865 | 0 |
| 134 | 20240603 | 164700 | 3130489020 | 3865 | 3865 | 3865 | 3865 | 0 |
| 135 | 20240603 | 164600 | 3130489020 | 3865 | 3865 | 3865 | 3865 | 0 |
| 136 | 20240603 | 164500 | 3130489020 | 3865 | 3865 | 3865 | 3865 | 0 |
| 137 | 20240603 | 164400 | 3130489020 | 3865 | 3865 | 3865 | 3865 | 0 |
| 138 | 20240603 | 164300 | 3130489020 | 3865 | 3865 | 3865 | 3865 | 0 |
| 139 | 20240603 | 164200 | 3130489020 | 3865 | 3865 | 3865 | 3865 | 0 |
| 140 | 20240603 | 164100 | 3130489020 | 3865 | 3865 | 3865 | 3865 | 0 |
| 141 | 20240603 | 164000 | 3130489020 | 3865 | 3865 | 3865 | 3865 | 0 |
| 142 | 20240603 | 163900 | 3130489020 | 3865 | 3865 | 3865 | 3865 | 0 |
| 143 | 20240603 | 163800 | 3130489020 | 3865 | 3865 | 3865 | 3865 | 0 |
| 144 | 20240603 | 163700 | 3130489020 | 3865 | 3865 | 3865 | 3865 | 0 |
| 145 | 20240603 | 163600 | 3130489020 | 3865 | 3865 | 3865 | 3865 | 0 |
| 146 | 20240603 | 163500 | 3130489020 | 3865 | 3865 | 3865 | 3865 | 0 |
| 147 | 20240603 | 163400 | 3130489020 | 3865 | 3865 | 3865 | 3865 | 0 |
| 148 | 20240603 | 163300 | 3130489020 | 3865 | 3865 | 3865 | 3865 | 0 |
| 149 | 20240603 | 163200 | 3130489020 | 3865 | 3865 | 3865 | 3865 | 0 |
| 150 | 20240603 | 163100 | 3130489020 | 3865 | 3865 | 3865 | 3865 | 0 |
| 151 | 20240603 | 163000 | 3130489020 | 3865 | 3865 | 3865 | 3865 | 0 |
| 152 | 20240603 | 162900 | 3130489020 | 3865 | 3865 | 3865 | 3865 | 13999 |
| 153 | 20240603 | 162800 | 3130489020 | 3865 | 3865 | 3865 | 3865 | 0 |
| 154 | 20240603 | 162700 | 3130489020 | 3865 | 3865 | 3865 | 3865 | 0 |
| 155 | 20240603 | 162600 | 3130489020 | 3865 | 3865 | 3865 | 3865 | 0 |
| 156 | 20240603 | 162500 | 3130489020 | 3865 | 3865 | 3865 | 3865 | 0 |
| 157 | 20240603 | 162400 | 3130489020 | 3865 | 3865 | 3865 | 3865 | 0 |
| 158 | 20240603 | 162300 | 3130489020 | 3865 | 3865 | 3865 | 3865 | 0 |
| 159 | 20240603 | 162200 | 3130489020 | 3865 | 3865 | 3865 | 3865 | 0 |
| 160 | 20240603 | 162100 | 3130489020 | 3865 | 3865 | 3865 | 3865 | 0 |
| 161 | 20240603 | 162000 | 3130489020 | 3865 | 3865 | 3865 | 3865 | 0 |
| 162 | 20240603 | 161900 | 3130489020 | 3865 | 3865 | 3865 | 3865 | 0 |
| 163 | 20240603 | 161800 | 3130489020 | 3865 | 3865 | 3865 | 3865 | 0 |
| 164 | 20240603 | 161700 | 3130489020 | 3865 | 3865 | 3865 | 3865 | 0 |
| 165 | 20240603 | 161600 | 3130489020 | 3865 | 3865 | 3865 | 3865 | 0 |
| 166 | 20240603 | 161500 | 3130489020 | 3865 | 3865 | 3865 | 3865 | 0 |
| 167 | 20240603 | 161400 | 3130489020 | 3865 | 3865 | 3865 | 3865 | 0 |
| 168 | 20240603 | 161300 | 3130489020 | 3865 | 3865 | 3865 | 3865 | 0 |
| 169 | 20240603 | 161200 | 3130489020 | 3865 | 3865 | 3865 | 3865 | 0 |
| 170 | 20240603 | 161100 | 3130489020 | 3865 | 3865 | 3865 | 3865 | 0 |
| 171 | 20240603 | 161000 | 3130489020 | 3865 | 3865 | 3865 | 3865 | 0 |
| 172 | 20240603 | 160900 | 3130489020 | 3865 | 3865 | 3865 | 3865 | 0 |
| 173 | 20240603 | 160800 | 3130489020 | 3865 | 3865 | 3865 | 3865 | 0 |
| 174 | 20240603 | 160700 | 3130489020 | 3865 | 3865 | 3865 | 3865 | 0 |
| 175 | 20240603 | 160600 | 3130489020 | 3865 | 3865 | 3865 | 3865 | 0 |
| 176 | 20240603 | 160500 | 3130489020 | 3865 | 3865 | 3865 | 3865 | 0 |
| 177 | 20240603 | 160400 | 3130489020 | 3865 | 3865 | 3865 | 3865 | 0 |
| 178 | 20240603 | 160300 | 3130489020 | 3865 | 3865 | 3865 | 3865 | 0 |
| 179 | 20240603 | 160200 | 3130489020 | 3865 | 3865 | 3865 | 3865 | 0 |
| 180 | 20240603 | 160100 | 3130489020 | 3865 | 3865 | 3865 | 3865 | 0 |
| 181 | 20240603 | 160000 | 3130489020 | 3865 | 3865 | 3865 | 3865 | 0 |
| 182 | 20240603 | 155900 | 3130489020 | 3865 | 3865 | 3865 | 3865 | 13999 |
| 183 | 20240603 | 155800 | 3130489020 | 3865 | 3865 | 3865 | 3865 | 0 |
| 184 | 20240603 | 155700 | 3130489020 | 3865 | 3865 | 3865 | 3865 | 0 |
| 185 | 20240603 | 155600 | 3130489020 | 3865 | 3865 | 3865 | 3865 | 0 |
| 186 | 20240603 | 155500 | 3130489020 | 3865 | 3865 | 3865 | 3865 | 0 |
| 187 | 20240603 | 155400 | 3130489020 | 3865 | 3865 | 3865 | 3865 | 0 |
| 188 | 20240603 | 155300 | 3130489020 | 3865 | 3865 | 3865 | 3865 | 0 |
| 189 | 20240603 | 155200 | 3130489020 | 3865 | 3865 | 3865 | 3865 | 0 |
| 190 | 20240603 | 155100 | 3130489020 | 3865 | 3865 | 3865 | 3865 | 0 |
| 191 | 20240603 | 155000 | 3130489020 | 3865 | 3865 | 3865 | 3865 | 0 |
| 192 | 20240603 | 154900 | 3130489020 | 3865 | 3865 | 3865 | 3865 | 0 |
| 193 | 20240603 | 154800 | 3130489020 | 3865 | 3865 | 3865 | 3865 | 0 |
| 194 | 20240603 | 154700 | 3130489020 | 3865 | 3865 | 3865 | 3865 | 0 |
| 195 | 20240603 | 154600 | 3130489020 | 3865 | 3865 | 3865 | 3865 | 0 |
| 196 | 20240603 | 154500 | 3130489020 | 3865 | 3865 | 3865 | 3865 | 0 |
| 197 | 20240603 | 154400 | 3130489020 | 3865 | 3865 | 3865 | 3865 | 0 |
| 198 | 20240603 | 154300 | 3130489020 | 3865 | 3865 | 3865 | 3865 | 0 |
| 199 | 20240603 | 154200 | 3130489020 | 3865 | 3865 | 3865 | 3865 | 0 |
| 200 | 20240603 | 154100 | 3130489020 | 3865 | 3865 | 3865 | 3865 | 0 |
| 201 | 20240603 | 154000 | 3130489020 | 3865 | 3865 | 3865 | 3865 | 0 |
| 202 | 20240603 | 153900 | 3130489020 | 3865 | 3865 | 3865 | 3865 | 0 |
| 203 | 20240603 | 153800 | 3130489020 | 3865 | 3865 | 3865 | 3865 | 0 |
| 204 | 20240603 | 153700 | 3130489020 | 3865 | 3865 | 3865 | 3865 | 0 |
| 205 | 20240603 | 153600 | 3130489020 | 3865 | 3865 | 3865 | 3865 | 0 |
| 206 | 20240603 | 153500 | 3130489020 | 3865 | 3865 | 3865 | 3865 | 0 |
| 207 | 20240603 | 153400 | 3130489020 | 3865 | 3865 | 3865 | 3865 | 0 |
| 208 | 20240603 | 153300 | 3130489020 | 3865 | 3865 | 3865 | 3865 | 0 |
| 209 | 20240603 | 153200 | 3130489020 | 3865 | 3865 | 3865 | 3865 | 0 |
| 210 | 20240603 | 153100 | 3130489020 | 3865 | 3865 | 3865 | 3865 | 0 |
| 211 | 20240603 | 153000 | 3130489020 | 3865 | 3865 | 3865 | 3865 | 13999 |
| 212 | 20240603 | 152900 | 3076382885 | 3850 | 3850 | 3850 | 3850 | 0 |
| 213 | 20240603 | 152800 | 3076382885 | 3850 | 3850 | 3850 | 3850 | 0 |
| 214 | 20240603 | 152700 | 3076382885 | 3850 | 3850 | 3850 | 3850 | 0 |
| 215 | 20240603 | 152600 | 3076382885 | 3850 | 3850 | 3850 | 3850 | 0 |
| 216 | 20240603 | 152500 | 3076382885 | 3850 | 3850 | 3850 | 3850 | 0 |
| 217 | 20240603 | 152400 | 3076382885 | 3850 | 3850 | 3850 | 3850 | 0 |
| 218 | 20240603 | 152300 | 3076382885 | 3850 | 3850 | 3850 | 3850 | 0 |
| 219 | 20240603 | 152200 | 3076382885 | 3850 | 3850 | 3850 | 3850 | 0 |
| 220 | 20240603 | 152100 | 3076382885 | 3850 | 3850 | 3850 | 3850 | 0 |
| 221 | 20240603 | 152000 | 3076382885 | 3850 | 3850 | 3850 | 3850 | 0 |
| 222 | 20240603 | 151900 | 3076382885 | 3850 | 3850 | 3855 | 3850 | 2130 |
| 223 | 20240603 | 151800 | 3068175235 | 3850 | 3850 | 3860 | 3850 | 382 |
| 224 | 20240603 | 151700 | 3066703870 | 3850 | 3860 | 3865 | 3850 | 3492 |
| 225 | 20240603 | 151600 | 3053226675 | 3855 | 3860 | 3860 | 3855 | 2278 |
| 226 | 20240603 | 151500 | 3044442935 | 3855 | 3855 | 3855 | 3855 | 620 |
| 227 | 20240603 | 151400 | 3042052835 | 3865 | 3855 | 3865 | 3855 | 2455 |
| 228 | 20240603 | 151300 | 3032578210 | 3855 | 3860 | 3860 | 3855 | 215 |
| 229 | 20240603 | 151200 | 3031749315 | 3860 | 3855 | 3860 | 3855 | 7 |
| 230 | 20240603 | 151100 | 3031722325 | 3865 | 3855 | 3865 | 3855 | 3116 |
| 231 | 20240603 | 151000 | 3019698055 | 3860 | 3855 | 3860 | 3855 | 1526 |
| 232 | 20240603 | 150900 | 3013815275 | 3860 | 3855 | 3860 | 3855 | 3239 |
| 233 | 20240603 | 150800 | 3001315785 | 3855 | 3855 | 3855 | 3855 | 281 |
| 234 | 20240603 | 150700 | 3000232530 | 3855 | 3855 | 3855 | 3855 | 96 |
| 235 | 20240603 | 150600 | 2999862450 | 3860 | 3860 | 3860 | 3860 | 602 |
| 236 | 20240603 | 150500 | 2997538730 | 3860 | 3860 | 3860 | 3855 | 743 |
| 237 | 20240603 | 150400 | 2994670850 | 3855 | 3855 | 3860 | 3855 | 99 |
| 238 | 20240603 | 150300 | 2994289105 | 3860 | 3855 | 3860 | 3855 | 22 |
| 239 | 20240603 | 150200 | 2994204190 | 3860 | 3860 | 3860 | 3860 | 209 |
| 240 | 20240603 | 150100 | 2993397450 | 3870 | 3865 | 3870 | 3865 | 1298 |
| 241 | 20240603 | 150000 | 2988380545 | 3855 | 3860 | 3865 | 3855 | 1407 |
| 242 | 20240603 | 145900 | 2982946370 | 3855 | 3855 | 3855 | 3855 | 325 |
| 243 | 20240603 | 145800 | 2981693495 | 3850 | 3850 | 3850 | 3850 | 100 |
| 244 | 20240603 | 145700 | 2981308495 | 3850 | 3850 | 3850 | 3850 | 100 |
| 245 | 20240603 | 145600 | 2980923495 | 3850 | 3850 | 3850 | 3850 | 527 |
| 246 | 20240603 | 145500 | 2978894545 | 3850 | 3850 | 3850 | 3850 | 333 |
| 247 | 20240603 | 145400 | 2977612495 | 3850 | 3845 | 3850 | 3845 | 402 |
| 248 | 20240603 | 145300 | 2976066305 | 3835 | 3835 | 3835 | 3835 | 802 |
| 249 | 20240603 | 145200 | 2972990635 | 3835 | 3835 | 3835 | 3835 | 396 |
| 250 | 20240603 | 145100 | 2971471975 | 3835 | 3850 | 3850 | 3835 | 235 |
| 251 | 20240603 | 145000 | 2970569635 | 3850 | 3840 | 3850 | 3840 | 360 |
| 252 | 20240603 | 144900 | 2969184935 | 3835 | 3845 | 3850 | 3835 | 1360 |
| 253 | 20240603 | 144800 | 2963967995 | 3850 | 3845 | 3850 | 3845 | 1013 |
| 254 | 20240603 | 144700 | 2960069845 | 3845 | 3845 | 3845 | 3845 | 41 |
| 255 | 20240603 | 144600 | 2959912200 | 3840 | 3845 | 3845 | 3840 | 326 |
| 256 | 20240603 | 144500 | 2958659860 | 3840 | 3840 | 3840 | 3840 | 4 |
| 257 | 20240603 | 144400 | 2958644500 | 3845 | 3845 | 3845 | 3845 | 20 |
| 258 | 20240603 | 144300 | 2958567600 | 3845 | 3845 | 3845 | 3835 | 3494 |
| 259 | 20240603 | 144200 | 2945156935 | 3850 | 3855 | 3855 | 3850 | 201 |
| 260 | 20240603 | 144100 | 2944383080 | 3860 | 3845 | 3860 | 3845 | 128 |
| 261 | 20240603 | 144000 | 2943890310 | 3845 | 3850 | 3850 | 3845 | 269 |
| 262 | 20240603 | 143900 | 2942855955 | 3845 | 3845 | 3845 | 3845 | 6 |
| 263 | 20240603 | 143800 | 2942832885 | 3845 | 3845 | 3845 | 3845 | 335 |
| 264 | 20240603 | 143700 | 2941544810 | 3845 | 3840 | 3845 | 3840 | 109 |
| 265 | 20240603 | 143600 | 2941125710 | 3840 | 3840 | 3840 | 3840 | 2550 |
| 266 | 20240603 | 143500 | 2931333710 | 3835 | 3840 | 3840 | 3835 | 2212 |
| 267 | 20240603 | 143400 | 2922848100 | 3850 | 3840 | 3850 | 3840 | 161 |
| 268 | 20240603 | 143300 | 2922229760 | 3840 | 3845 | 3845 | 3840 | 2316 |
| 269 | 20240603 | 143200 | 2913335420 | 3845 | 3840 | 3845 | 3840 | 450 |
| 270 | 20240603 | 143100 | 2911606170 | 3840 | 3840 | 3840 | 3840 | 505 |
| 271 | 20240603 | 143000 | 2909666970 | 3840 | 3845 | 3845 | 3840 | 1657 |
| 272 | 20240603 | 142900 | 2903303820 | 3840 | 3845 | 3845 | 3840 | 51 |
| 273 | 20240603 | 142800 | 2903107890 | 3840 | 3845 | 3850 | 3840 | 301 |
| 274 | 20240603 | 142700 | 2901951520 | 3840 | 3845 | 3845 | 3840 | 141 |
| 275 | 20240603 | 142600 | 2901410075 | 3840 | 3840 | 3840 | 3840 | 525 |
| 276 | 20240603 | 142500 | 2899394075 | 3840 | 3845 | 3855 | 3840 | 3231 |
| 277 | 20240603 | 142400 | 2886958580 | 3845 | 3850 | 3850 | 3845 | 119 |
| 278 | 20240603 | 142300 | 2886500980 | 3850 | 3865 | 3865 | 3840 | 2733 |
| 279 | 20240603 | 142200 | 2875990115 | 3865 | 3845 | 3865 | 3840 | 1754 |
| 280 | 20240603 | 142100 | 2869253700 | 3845 | 3850 | 3850 | 3840 | 4793 |
| 281 | 20240603 | 142000 | 2850824150 | 3850 | 3865 | 3865 | 3845 | 4009 |
| 282 | 20240603 | 141900 | 2835387450 | 3870 | 3870 | 3870 | 3860 | 931 |
| 283 | 20240603 | 141800 | 2831788365 | 3855 | 3855 | 3885 | 3855 | 5279 |
| 284 | 20240603 | 141700 | 2811334175 | 3860 | 3855 | 3860 | 3855 | 1143 |
| 285 | 20240603 | 141600 | 2806923860 | 3855 | 3845 | 3855 | 3840 | 1295 |
| 286 | 20240603 | 141500 | 2801949520 | 3855 | 3850 | 3855 | 3845 | 1289 |
| 287 | 20240603 | 141400 | 2796990285 | 3845 | 3845 | 3850 | 3830 | 5056 |
| 288 | 20240603 | 141300 | 2777581555 | 3840 | 3855 | 3865 | 3840 | 7656 |
| 289 | 20240603 | 141200 | 2748155575 | 3850 | 3850 | 3865 | 3850 | 1472 |
| 290 | 20240603 | 141100 | 2742480660 | 3845 | 3860 | 3860 | 3845 | 10798 |
| 291 | 20240603 | 141000 | 2700901030 | 3860 | 3875 | 3885 | 3850 | 11092 |
| 292 | 20240603 | 140900 | 2657952395 | 3875 | 3860 | 3880 | 3855 | 5568 |
| 293 | 20240603 | 140800 | 2636390855 | 3865 | 3860 | 3895 | 3855 | 19360 |
| 294 | 20240603 | 140700 | 2561362990 | 3865 | 3880 | 3895 | 3855 | 19894 |
| 295 | 20240603 | 140600 | 2484252090 | 3895 | 3940 | 3955 | 3865 | 68312 |
| 296 | 20240603 | 140500 | 2217179475 | 3940 | 3870 | 3950 | 3860 | 86998 |
| 297 | 20240603 | 140400 | 1876677880 | 3870 | 3870 | 3880 | 3845 | 18695 |
| 298 | 20240603 | 140300 | 1804294125 | 3870 | 3815 | 3870 | 3815 | 40460 |
| 299 | 20240603 | 140200 | 1648739950 | 3815 | 3820 | 3820 | 3815 | 2282 |
| 300 | 20240603 | 140100 | 1640026010 | 3820 | 3820 | 3820 | 3820 | 267 |
| 301 | 20240603 | 140000 | 1639006070 | 3820 | 3820 | 3820 | 3820 | 0 |
| 302 | 20240603 | 135900 | 1639006070 | 3820 | 3820 | 3820 | 3820 | 1224 |
| 303 | 20240603 | 135800 | 1634330390 | 3820 | 3820 | 3820 | 3820 | 1 |
| 304 | 20240603 | 135700 | 1634326570 | 3820 | 3830 | 3830 | 3820 | 1808 |
| 305 | 20240603 | 135600 | 1627409285 | 3830 | 3835 | 3835 | 3830 | 36 |
| 306 | 20240603 | 135500 | 1627271355 | 3845 | 3845 | 3845 | 3845 | 0 |
| 307 | 20240603 | 135400 | 1627271355 | 3845 | 3845 | 3845 | 3845 | 500 |
| 308 | 20240603 | 135300 | 1625348855 | 3845 | 3840 | 3845 | 3840 | 824 |
| 309 | 20240603 | 135200 | 1622183330 | 3830 | 3830 | 3830 | 3830 | 86 |
| 310 | 20240603 | 135100 | 1621853950 | 3825 | 3825 | 3825 | 3825 | 0 |
| 311 | 20240603 | 135000 | 1621853950 | 3825 | 3825 | 3825 | 3825 | 0 |
| 312 | 20240603 | 134900 | 1621853950 | 3825 | 3830 | 3830 | 3825 | 30 |
| 313 | 20240603 | 134800 | 1621739155 | 3850 | 3850 | 3850 | 3850 | 1 |
| 314 | 20240603 | 134700 | 1621735305 | 3830 | 3830 | 3830 | 3830 | 0 |
| 315 | 20240603 | 134600 | 1621735305 | 3830 | 3830 | 3830 | 3830 | 1 |
| 316 | 20240603 | 134500 | 1621731475 | 3855 | 3855 | 3855 | 3855 | 0 |
| 317 | 20240603 | 134400 | 1621731475 | 3855 | 3835 | 3855 | 3835 | 2988 |
| 318 | 20240603 | 134300 | 1610237220 | 3850 | 3850 | 3850 | 3850 | 0 |
| 319 | 20240603 | 134200 | 1610237220 | 3850 | 3845 | 3850 | 3845 | 1246 |
| 320 | 20240603 | 134100 | 1605445385 | 3845 | 3845 | 3845 | 3845 | 0 |
| 321 | 20240603 | 134000 | 1605445385 | 3845 | 3840 | 3845 | 3840 | 1038 |
| 322 | 20240603 | 133900 | 1601458805 | 3840 | 3830 | 3840 | 3810 | 2789 |
| 323 | 20240603 | 133800 | 1590807890 | 3845 | 3845 | 3845 | 3830 | 175 |
| 324 | 20240603 | 133700 | 1590137280 | 3850 | 3840 | 3850 | 3840 | 1295 |
| 325 | 20240603 | 133600 | 1585157005 | 3835 | 3835 | 3835 | 3835 | 100 |
| 326 | 20240603 | 133500 | 1584773505 | 3825 | 3830 | 3850 | 3825 | 1356 |
| 327 | 20240603 | 133400 | 1579565335 | 3830 | 3830 | 3830 | 3830 | 0 |
| 328 | 20240603 | 133300 | 1579565335 | 3830 | 3830 | 3830 | 3830 | 174 |
| 329 | 20240603 | 133200 | 1578898915 | 3830 | 3825 | 3830 | 3825 | 1660 |
| 330 | 20240603 | 133100 | 1572547115 | 3820 | 3825 | 3825 | 3820 | 1000 |
| 331 | 20240603 | 133000 | 1568725615 | 3820 | 3820 | 3820 | 3820 | 0 |
| 332 | 20240603 | 132900 | 1568725615 | 3820 | 3820 | 3820 | 3820 | 567 |
| 333 | 20240603 | 132800 | 1566559675 | 3820 | 3820 | 3820 | 3820 | 626 |
| 334 | 20240603 | 132700 | 1564168355 | 3815 | 3815 | 3815 | 3815 | 0 |
| 335 | 20240603 | 132600 | 1564168355 | 3815 | 3815 | 3815 | 3815 | 0 |
| 336 | 20240603 | 132500 | 1564168355 | 3815 | 3815 | 3815 | 3815 | 208 |
| 337 | 20240603 | 132400 | 1563374835 | 3815 | 3830 | 3830 | 3815 | 13 |
| 338 | 20240603 | 132300 | 1563325060 | 3830 | 3825 | 3830 | 3815 | 1705 |
| 339 | 20240603 | 132200 | 1556797165 | 3815 | 3815 | 3815 | 3815 | 830 |
| 340 | 20240603 | 132100 | 1553630715 | 3815 | 3815 | 3815 | 3815 | 0 |
| 341 | 20240603 | 132000 | 1553630715 | 3815 | 3815 | 3815 | 3815 | 600 |
| 342 | 20240603 | 131900 | 1551341715 | 3825 | 3825 | 3825 | 3825 | 0 |
| 343 | 20240603 | 131800 | 1551341715 | 3825 | 3825 | 3825 | 3825 | 389 |
| 344 | 20240603 | 131700 | 1549853790 | 3825 | 3825 | 3825 | 3825 | 0 |
| 345 | 20240603 | 131600 | 1549853790 | 3825 | 3825 | 3825 | 3825 | 0 |
| 346 | 20240603 | 131500 | 1549853790 | 3825 | 3815 | 3825 | 3815 | 561 |
| 347 | 20240603 | 131400 | 1547710560 | 3815 | 3815 | 3815 | 3815 | 1 |
| 348 | 20240603 | 131300 | 1547706745 | 3820 | 3820 | 3820 | 3820 | 1 |
| 349 | 20240603 | 131200 | 1547702925 | 3820 | 3820 | 3820 | 3820 | 200 |
| 350 | 20240603 | 131100 | 1546938925 | 3815 | 3815 | 3815 | 3815 | 1500 |
| 351 | 20240603 | 131000 | 1541216425 | 3815 | 3815 | 3815 | 3815 | 0 |
| 352 | 20240603 | 130900 | 1541216425 | 3815 | 3815 | 3815 | 3815 | 0 |
| 353 | 20240603 | 130800 | 1541216425 | 3815 | 3815 | 3815 | 3815 | 105 |
| 354 | 20240603 | 130700 | 1540815850 | 3815 | 3815 | 3815 | 3815 | 0 |
| 355 | 20240603 | 130600 | 1540815850 | 3815 | 3815 | 3815 | 3815 | 201 |
| 356 | 20240603 | 130500 | 1540049035 | 3815 | 3815 | 3815 | 3815 | 10 |
| 357 | 20240603 | 130400 | 1540010885 | 3815 | 3815 | 3815 | 3815 | 0 |
| 358 | 20240603 | 130300 | 1540010885 | 3815 | 3815 | 3815 | 3815 | 0 |
| 359 | 20240603 | 130200 | 1540010885 | 3815 | 3815 | 3815 | 3815 | 200 |
| 360 | 20240603 | 130100 | 1539247885 | 3815 | 3815 | 3815 | 3815 | 100 |
| 361 | 20240603 | 130000 | 1538866385 | 3815 | 3815 | 3815 | 3815 | 0 |
| 362 | 20240603 | 125900 | 1538866385 | 3815 | 3815 | 3815 | 3815 | 291 |
| 363 | 20240603 | 125800 | 1537756220 | 3820 | 3820 | 3820 | 3820 | 2267 |
| 364 | 20240603 | 125700 | 1529096280 | 3820 | 3815 | 3820 | 3815 | 600 |
| 365 | 20240603 | 125600 | 1526806280 | 3815 | 3820 | 3820 | 3815 | 426 |
| 366 | 20240603 | 125500 | 1525179110 | 3820 | 3820 | 3820 | 3820 | 635 |
| 367 | 20240603 | 125400 | 1522753410 | 3820 | 3820 | 3820 | 3820 | 738 |
| 368 | 20240603 | 125300 | 1519934250 | 3825 | 3825 | 3825 | 3825 | 0 |
| 369 | 20240603 | 125200 | 1519934250 | 3825 | 3825 | 3825 | 3825 | 0 |
| 370 | 20240603 | 125100 | 1519934250 | 3825 | 3825 | 3825 | 3825 | 119 |
| 371 | 20240603 | 125000 | 1519479075 | 3825 | 3825 | 3825 | 3825 | 0 |
| 372 | 20240603 | 124900 | 1519479075 | 3825 | 3825 | 3825 | 3825 | 50 |
| 373 | 20240603 | 124800 | 1519287825 | 3830 | 3825 | 3830 | 3825 | 261 |
| 374 | 20240603 | 124700 | 1518288850 | 3825 | 3825 | 3825 | 3825 | 24 |
| 375 | 20240603 | 124600 | 1518197050 | 3825 | 3825 | 3825 | 3825 | 68 |
| 376 | 20240603 | 124500 | 1517936950 | 3825 | 3825 | 3825 | 3825 | 0 |
| 377 | 20240603 | 124400 | 1517936950 | 3825 | 3825 | 3825 | 3825 | 48 |
| 378 | 20240603 | 124300 | 1517753350 | 3825 | 3825 | 3825 | 3825 | 0 |
| 379 | 20240603 | 124200 | 1517753350 | 3825 | 3825 | 3825 | 3825 | 0 |
| 380 | 20240603 | 124100 | 1517753350 | 3825 | 3830 | 3830 | 3825 | 280 |
| 381 | 20240603 | 124000 | 1516682250 | 3825 | 3825 | 3825 | 3825 | 32 |
| 382 | 20240603 | 123900 | 1516559850 | 3825 | 3825 | 3825 | 3825 | 270 |
| 383 | 20240603 | 123800 | 1515527100 | 3825 | 3825 | 3825 | 3820 | 1672 |
| 384 | 20240603 | 123700 | 1509137715 | 3825 | 3825 | 3825 | 3820 | 156 |
| 385 | 20240603 | 123600 | 1508541065 | 3825 | 3830 | 3830 | 3825 | 30 |
| 386 | 20240603 | 123500 | 1508426215 | 3830 | 3830 | 3830 | 3825 | 36 |
| 387 | 20240603 | 123400 | 1508288340 | 3830 | 3830 | 3830 | 3830 | 0 |
| 388 | 20240603 | 123300 | 1508288340 | 3830 | 3830 | 3830 | 3830 | 1112 |
| 389 | 20240603 | 123200 | 1504029380 | 3830 | 3830 | 3830 | 3830 | 413 |
| 390 | 20240603 | 123100 | 1502447590 | 3830 | 3830 | 3830 | 3830 | 5 |
| 391 | 20240603 | 123000 | 1502428440 | 3830 | 3830 | 3830 | 3830 | 918 |
| 392 | 20240603 | 122900 | 1498912500 | 3830 | 3830 | 3830 | 3830 | 0 |
| 393 | 20240603 | 122800 | 1498912500 | 3830 | 3830 | 3830 | 3830 | 0 |
| 394 | 20240603 | 122700 | 1498912500 | 3830 | 3830 | 3830 | 3830 | 1 |
| 395 | 20240603 | 122600 | 1498908670 | 3830 | 3830 | 3830 | 3830 | 0 |
| 396 | 20240603 | 122500 | 1498908670 | 3830 | 3830 | 3830 | 3830 | 90 |
| 397 | 20240603 | 122400 | 1498563970 | 3830 | 3820 | 3830 | 3820 | 235 |
| 398 | 20240603 | 122300 | 1497665270 | 3820 | 3830 | 3830 | 3820 | 1225 |
| 399 | 20240603 | 122200 | 1492984770 | 3830 | 3825 | 3830 | 3825 | 100 |
| 400 | 20240603 | 122100 | 1492602065 | 3825 | 3825 | 3825 | 3825 | 31 |
| 401 | 20240603 | 122000 | 1492483490 | 3830 | 3830 | 3830 | 3830 | 2613 |
| 402 | 20240603 | 121900 | 1482475700 | 3830 | 3830 | 3830 | 3830 | 1 |
| 403 | 20240603 | 121800 | 1482471870 | 3830 | 3830 | 3830 | 3830 | 1000 |
| 404 | 20240603 | 121700 | 1478641870 | 3830 | 3830 | 3830 | 3830 | 0 |
| 405 | 20240603 | 121600 | 1478641870 | 3830 | 3835 | 3835 | 3830 | 500 |
| 406 | 20240603 | 121500 | 1476725840 | 3840 | 3840 | 3840 | 3840 | 0 |
| 407 | 20240603 | 121400 | 1476725840 | 3840 | 3840 | 3840 | 3840 | 52 |
| 408 | 20240603 | 121300 | 1476526160 | 3845 | 3850 | 3850 | 3845 | 989 |
| 409 | 20240603 | 121200 | 1472722955 | 3855 | 3850 | 3855 | 3850 | 883 |
| 410 | 20240603 | 121100 | 1469322905 | 3850 | 3850 | 3850 | 3850 | 100 |
| 411 | 20240603 | 121000 | 1468937905 | 3855 | 3855 | 3855 | 3855 | 0 |
| 412 | 20240603 | 120900 | 1468937905 | 3855 | 3855 | 3855 | 3855 | 342 |
| 413 | 20240603 | 120800 | 1467619495 | 3860 | 3850 | 3860 | 3850 | 304 |
| 414 | 20240603 | 120700 | 1466447715 | 3860 | 3850 | 3860 | 3850 | 28 |
| 415 | 20240603 | 120600 | 1466339815 | 3850 | 3850 | 3850 | 3850 | 80 |
| 416 | 20240603 | 120500 | 1466031815 | 3850 | 3850 | 3850 | 3850 | 261 |
| 417 | 20240603 | 120400 | 1465026965 | 3860 | 3860 | 3860 | 3860 | 0 |
| 418 | 20240603 | 120300 | 1465026965 | 3860 | 3865 | 3865 | 3850 | 2525 |
| 419 | 20240603 | 120200 | 1455281440 | 3860 | 3855 | 3865 | 3855 | 6669 |
| 420 | 20240603 | 120100 | 1429539980 | 3855 | 3855 | 3855 | 3855 | 1200 |
| 421 | 20240603 | 120000 | 1424913980 | 3855 | 3855 | 3855 | 3845 | 46 |
| 422 | 20240603 | 115900 | 1424737090 | 3850 | 3855 | 3855 | 3850 | 1001 |
| 423 | 20240603 | 115800 | 1420883235 | 3850 | 3850 | 3855 | 3850 | 2001 |
| 424 | 20240603 | 115700 | 1413179380 | 3845 | 3845 | 3850 | 3845 | 1039 |
| 425 | 20240603 | 115600 | 1409179585 | 3845 | 3845 | 3845 | 3845 | 3 |
| 426 | 20240603 | 115500 | 1409168050 | 3840 | 3840 | 3840 | 3840 | 0 |
| 427 | 20240603 | 115400 | 1409168050 | 3840 | 3840 | 3840 | 3840 | 0 |
| 428 | 20240603 | 115300 | 1409168050 | 3840 | 3845 | 3850 | 3840 | 585 |
| 429 | 20240603 | 115200 | 1406919705 | 3840 | 3840 | 3840 | 3840 | 0 |
| 430 | 20240603 | 115100 | 1406919705 | 3840 | 3840 | 3840 | 3840 | 21 |
| 431 | 20240603 | 115000 | 1406839065 | 3835 | 3830 | 3835 | 3830 | 314 |
| 432 | 20240603 | 114900 | 1405634905 | 3830 | 3835 | 3835 | 3830 | 392 |
| 433 | 20240603 | 114800 | 1404131590 | 3830 | 3830 | 3830 | 3830 | 234 |
| 434 | 20240603 | 114700 | 1403235370 | 3830 | 3830 | 3830 | 3830 | 210 |
| 435 | 20240603 | 114600 | 1402431070 | 3825 | 3825 | 3825 | 3825 | 0 |
| 436 | 20240603 | 114500 | 1402431070 | 3825 | 3825 | 3825 | 3825 | 4 |
| 437 | 20240603 | 114400 | 1402415770 | 3830 | 3830 | 3830 | 3830 | 406 |
| 438 | 20240603 | 114300 | 1400860790 | 3825 | 3805 | 3825 | 3805 | 398 |
| 439 | 20240603 | 114200 | 1399341585 | 3805 | 3805 | 3805 | 3805 | 200 |
| 440 | 20240603 | 114100 | 1398580585 | 3800 | 3805 | 3805 | 3800 | 457 |
| 441 | 20240603 | 114000 | 1396842735 | 3800 | 3830 | 3830 | 3800 | 10288 |
| 442 | 20240603 | 113900 | 1357613785 | 3830 | 3835 | 3835 | 3830 | 151 |
| 443 | 20240603 | 113800 | 1357035160 | 3835 | 3840 | 3840 | 3835 | 479 |
| 444 | 20240603 | 113700 | 1355196865 | 3840 | 3840 | 3840 | 3840 | 0 |
| 445 | 20240603 | 113600 | 1355196865 | 3840 | 3835 | 3840 | 3835 | 91 |
| 446 | 20240603 | 113500 | 1354847450 | 3835 | 3835 | 3835 | 3835 | 414 |
| 447 | 20240603 | 113400 | 1353259760 | 3830 | 3830 | 3830 | 3830 | 0 |
| 448 | 20240603 | 113300 | 1353259760 | 3830 | 3830 | 3830 | 3830 | 1000 |
| 449 | 20240603 | 113200 | 1349429760 | 3845 | 3830 | 3845 | 3825 | 4238 |
| 450 | 20240603 | 113100 | 1333218490 | 3830 | 3850 | 3850 | 3830 | 1112 |
| 451 | 20240603 | 113000 | 1328958930 | 3825 | 3845 | 3845 | 3825 | 4206 |
| 452 | 20240603 | 112900 | 1312852035 | 3850 | 3845 | 3850 | 3845 | 30 |
| 453 | 20240603 | 112800 | 1312736610 | 3845 | 3845 | 3845 | 3835 | 2299 |
| 454 | 20240603 | 112700 | 1303913125 | 3845 | 3845 | 3845 | 3845 | 1227 |
| 455 | 20240603 | 112600 | 1299195310 | 3845 | 3845 | 3845 | 3845 | 3500 |
| 456 | 20240603 | 112500 | 1285737810 | 3845 | 3850 | 3850 | 3845 | 520 |
| 457 | 20240603 | 112400 | 1283735835 | 3845 | 3850 | 3850 | 3845 | 40 |
| 458 | 20240603 | 112300 | 1283581885 | 3850 | 3850 | 3850 | 3850 | 935 |
| 459 | 20240603 | 112200 | 1279982135 | 3850 | 3850 | 3855 | 3850 | 1457 |
| 460 | 20240603 | 112100 | 1274366195 | 3855 | 3855 | 3860 | 3850 | 1898 |
| 461 | 20240603 | 112000 | 1267049710 | 3855 | 3850 | 3855 | 3850 | 649 |
| 462 | 20240603 | 111900 | 1264550945 | 3850 | 3850 | 3850 | 3850 | 1102 |
| 463 | 20240603 | 111800 | 1260308245 | 3845 | 3845 | 3850 | 3845 | 174 |
| 464 | 20240603 | 111700 | 1259639160 | 3845 | 3840 | 3845 | 3840 | 3170 |
| 465 | 20240603 | 111600 | 1247465720 | 3845 | 3840 | 3845 | 3840 | 1570 |
| 466 | 20240603 | 111500 | 1241431160 | 3840 | 3840 | 3840 | 3840 | 100 |
| 467 | 20240603 | 111400 | 1241047160 | 3835 | 3835 | 3835 | 3835 | 3 |
| 468 | 20240603 | 111300 | 1241035655 | 3840 | 3840 | 3840 | 3835 | 15 |
| 469 | 20240603 | 111200 | 1240978120 | 3835 | 3845 | 3845 | 3835 | 1534 |
| 470 | 20240603 | 111100 | 1235083230 | 3845 | 3840 | 3845 | 3840 | 31 |
| 471 | 20240603 | 111000 | 1234964050 | 3845 | 3835 | 3845 | 3835 | 36 |
| 472 | 20240603 | 110900 | 1234825960 | 3835 | 3845 | 3845 | 3835 | 2355 |
| 473 | 20240603 | 110800 | 1225786955 | 3850 | 3845 | 3850 | 3845 | 202 |
| 474 | 20240603 | 110700 | 1225010255 | 3840 | 3845 | 3850 | 3840 | 1871 |
| 475 | 20240603 | 110600 | 1217815050 | 3850 | 3845 | 3850 | 3845 | 1505 |
| 476 | 20240603 | 110500 | 1212025745 | 3830 | 3830 | 3830 | 3830 | 0 |
| 477 | 20240603 | 110400 | 1212025745 | 3830 | 3830 | 3830 | 3830 | 50 |
| 478 | 20240603 | 110300 | 1211834245 | 3830 | 3835 | 3835 | 3830 | 2414 |
| 479 | 20240603 | 110200 | 1202578625 | 3840 | 3835 | 3840 | 3835 | 67 |
| 480 | 20240603 | 110100 | 1202321430 | 3840 | 3845 | 3845 | 3840 | 2371 |
| 481 | 20240603 | 110000 | 1193215785 | 3840 | 3850 | 3850 | 3840 | 1656 |
| 482 | 20240603 | 105900 | 1186855020 | 3850 | 3840 | 3850 | 3840 | 4773 |
| 483 | 20240603 | 105800 | 1168511180 | 3850 | 3850 | 3850 | 3840 | 1463 |
| 484 | 20240603 | 105700 | 1162884510 | 3850 | 3850 | 3850 | 3850 | 1079 |
| 485 | 20240603 | 105600 | 1158730360 | 3850 | 3850 | 3850 | 3840 | 689 |
| 486 | 20240603 | 105500 | 1156080180 | 3850 | 3850 | 3850 | 3845 | 834 |
| 487 | 20240603 | 105400 | 1152873410 | 3850 | 3845 | 3850 | 3845 | 102 |
| 488 | 20240603 | 105300 | 1152481065 | 3850 | 3850 | 3850 | 3840 | 1638 |
| 489 | 20240603 | 105200 | 1146180735 | 3845 | 3840 | 3845 | 3840 | 3351 |
| 490 | 20240603 | 105100 | 1133310150 | 3840 | 3835 | 3840 | 3835 | 291 |
| 491 | 20240603 | 105000 | 1132194160 | 3840 | 3840 | 3840 | 3840 | 2672 |
| 492 | 20240603 | 104900 | 1121933680 | 3840 | 3840 | 3850 | 3835 | 2758 |
| 493 | 20240603 | 104800 | 1111335335 | 3840 | 3840 | 3840 | 3840 | 483 |
| 494 | 20240603 | 104700 | 1109480615 | 3840 | 3840 | 3840 | 3840 | 410 |
| 495 | 20240603 | 104600 | 1107906215 | 3840 | 3840 | 3840 | 3840 | 1629 |
| 496 | 20240603 | 104500 | 1101650855 | 3840 | 3835 | 3845 | 3830 | 1921 |
| 497 | 20240603 | 104400 | 1094281650 | 3835 | 3830 | 3835 | 3830 | 1692 |
| 498 | 20240603 | 104300 | 1087798790 | 3830 | 3810 | 3830 | 3810 | 1878 |
| 499 | 20240603 | 104200 | 1080625195 | 3810 | 3810 | 3810 | 3810 | 325 |
| 500 | 20240603 | 104100 | 1079386945 | 3810 | 3810 | 3820 | 3810 | 307 |
| 501 | 20240603 | 104000 | 1078217265 | 3810 | 3820 | 3820 | 3810 | 1897 |
| 502 | 20240603 | 103900 | 1070982010 | 3825 | 3830 | 3830 | 3825 | 2646 |
| 503 | 20240603 | 103800 | 1060853285 | 3835 | 3840 | 3840 | 3835 | 5045 |
| 504 | 20240603 | 103700 | 1041491565 | 3840 | 3845 | 3845 | 3840 | 1950 |
| 505 | 20240603 | 103600 | 1034002915 | 3840 | 3850 | 3850 | 3840 | 7352 |
| 506 | 20240603 | 103500 | 1005713855 | 3850 | 3845 | 3855 | 3845 | 4643 |
| 507 | 20240603 | 103400 | 987839345 | 3850 | 3850 | 3850 | 3845 | 6736 |
| 508 | 20240603 | 103300 | 961920110 | 3850 | 3850 | 3850 | 3845 | 1124 |
| 509 | 20240603 | 103200 | 957592840 | 3850 | 3850 | 3860 | 3850 | 3022 |
| 510 | 20240603 | 103100 | 945947645 | 3850 | 3845 | 3860 | 3840 | 16085 |
| 511 | 20240603 | 103000 | 884026190 | 3840 | 3830 | 3845 | 3830 | 11515 |
| 512 | 20240603 | 102900 | 839830500 | 3825 | 3830 | 3835 | 3825 | 828 |
| 513 | 20240603 | 102800 | 836659310 | 3835 | 3815 | 3835 | 3815 | 62 |
| 514 | 20240603 | 102700 | 836422740 | 3815 | 3835 | 3840 | 3815 | 2172 |
| 515 | 20240603 | 102600 | 828088150 | 3835 | 3825 | 3835 | 3820 | 11191 |
| 516 | 20240603 | 102500 | 785244020 | 3820 | 3820 | 3820 | 3820 | 605 |
| 517 | 20240603 | 102400 | 782932920 | 3820 | 3825 | 3825 | 3820 | 8068 |
| 518 | 20240603 | 102300 | 752085040 | 3830 | 3825 | 3830 | 3825 | 584 |
| 519 | 20240603 | 102200 | 749849675 | 3830 | 3830 | 3830 | 3830 | 0 |
| 520 | 20240603 | 102100 | 749849675 | 3830 | 3825 | 3830 | 3825 | 721 |
| 521 | 20240603 | 102000 | 747089235 | 3825 | 3830 | 3830 | 3825 | 954 |
| 522 | 20240603 | 101900 | 743435425 | 3830 | 3830 | 3830 | 3825 | 193 |
| 523 | 20240603 | 101800 | 742697180 | 3825 | 3820 | 3825 | 3820 | 2804 |
| 524 | 20240603 | 101700 | 731975905 | 3825 | 3820 | 3825 | 3820 | 317 |
| 525 | 20240603 | 101600 | 730763440 | 3825 | 3825 | 3825 | 3820 | 2084 |
| 526 | 20240603 | 101500 | 722792955 | 3825 | 3820 | 3825 | 3820 | 4216 |
| 527 | 20240603 | 101400 | 706677190 | 3820 | 3820 | 3820 | 3820 | 3890 |
| 528 | 20240603 | 101300 | 691817390 | 3820 | 3820 | 3825 | 3820 | 449 |
| 529 | 20240603 | 101200 | 690102160 | 3825 | 3825 | 3830 | 3825 | 1867 |
| 530 | 20240603 | 101100 | 682956305 | 3825 | 3810 | 3825 | 3810 | 4975 |
| 531 | 20240603 | 101000 | 663953565 | 3805 | 3805 | 3805 | 3805 | 1382 |
| 532 | 20240603 | 100900 | 658695055 | 3815 | 3820 | 3820 | 3815 | 528 |
| 533 | 20240603 | 100800 | 656680090 | 3820 | 3825 | 3825 | 3820 | 3720 |
| 534 | 20240603 | 100700 | 642469665 | 3825 | 3815 | 3825 | 3815 | 7201 |
| 535 | 20240603 | 100600 | 614955675 | 3815 | 3815 | 3820 | 3805 | 3326 |
| 536 | 20240603 | 100500 | 602255795 | 3815 | 3805 | 3820 | 3805 | 8884 |
| 537 | 20240603 | 100400 | 568394460 | 3810 | 3800 | 3810 | 3800 | 14175 |
| 538 | 20240603 | 100300 | 514469125 | 3800 | 3790 | 3800 | 3790 | 980 |
| 539 | 20240603 | 100200 | 510750180 | 3785 | 3785 | 3785 | 3785 | 500 |
| 540 | 20240603 | 100100 | 508857680 | 3785 | 3790 | 3790 | 3785 | 56 |
| 541 | 20240603 | 100000 | 508645490 | 3790 | 3790 | 3795 | 3790 | 406 |
| 542 | 20240603 | 095900 | 507106745 | 3790 | 3795 | 3795 | 3790 | 62 |
| 543 | 20240603 | 095800 | 506871715 | 3795 | 3795 | 3795 | 3795 | 26 |
| 544 | 20240603 | 095700 | 506773045 | 3795 | 3795 | 3795 | 3795 | 3 |
| 545 | 20240603 | 095600 | 506761660 | 3795 | 3790 | 3795 | 3790 | 2188 |
| 546 | 20240603 | 095500 | 498469135 | 3790 | 3790 | 3790 | 3790 | 88 |
| 547 | 20240603 | 095400 | 498135615 | 3790 | 3795 | 3795 | 3790 | 1000 |
| 548 | 20240603 | 095300 | 494340810 | 3795 | 3795 | 3795 | 3795 | 6 |
| 549 | 20240603 | 095200 | 494318040 | 3800 | 3800 | 3800 | 3800 | 90 |
| 550 | 20240603 | 095100 | 493976040 | 3805 | 3800 | 3805 | 3800 | 1243 |
| 551 | 20240603 | 095000 | 489252615 | 3805 | 3805 | 3805 | 3805 | 10 |
| 552 | 20240603 | 094900 | 489214565 | 3805 | 3805 | 3805 | 3805 | 10 |
| 553 | 20240603 | 094800 | 489176515 | 3805 | 3805 | 3805 | 3800 | 283 |
| 554 | 20240603 | 094700 | 488100740 | 3805 | 3795 | 3805 | 3795 | 3512 |
| 555 | 20240603 | 094600 | 474739230 | 3800 | 3800 | 3800 | 3800 | 0 |
| 556 | 20240603 | 094500 | 474739230 | 3800 | 3795 | 3800 | 3795 | 1040 |
| 557 | 20240603 | 094400 | 470792255 | 3800 | 3800 | 3800 | 3800 | 263 |
| 558 | 20240603 | 094300 | 469792855 | 3800 | 3800 | 3800 | 3790 | 252 |
| 559 | 20240603 | 094200 | 468837755 | 3790 | 3790 | 3790 | 3790 | 723 |
| 560 | 20240603 | 094100 | 466097585 | 3790 | 3790 | 3790 | 3790 | 40 |
| 561 | 20240603 | 094000 | 465945985 | 3790 | 3800 | 3800 | 3790 | 2107 |
| 562 | 20240603 | 093900 | 457958955 | 3805 | 3790 | 3805 | 3790 | 227 |
| 563 | 20240603 | 093800 | 457097845 | 3810 | 3810 | 3810 | 3810 | 0 |
| 564 | 20240603 | 093700 | 457097845 | 3810 | 3795 | 3810 | 3795 | 1554 |
| 565 | 20240603 | 093600 | 451189735 | 3785 | 3785 | 3785 | 3785 | 31 |
| 566 | 20240603 | 093500 | 451072400 | 3785 | 3785 | 3785 | 3785 | 216 |
| 567 | 20240603 | 093400 | 450254840 | 3795 | 3790 | 3795 | 3790 | 484 |
| 568 | 20240603 | 093300 | 448419610 | 3785 | 3785 | 3785 | 3785 | 101 |
| 569 | 20240603 | 093200 | 448037325 | 3785 | 3790 | 3795 | 3785 | 2186 |
| 570 | 20240603 | 093100 | 439751815 | 3785 | 3785 | 3785 | 3785 | 2336 |
| 571 | 20240603 | 093000 | 430910055 | 3785 | 3785 | 3785 | 3785 | 2393 |
| 572 | 20240603 | 092900 | 421852550 | 3785 | 3790 | 3800 | 3785 | 807 |
| 573 | 20240603 | 092800 | 418794015 | 3790 | 3790 | 3790 | 3790 | 360 |
| 574 | 20240603 | 092700 | 417429615 | 3795 | 3800 | 3805 | 3795 | 352 |
| 575 | 20240603 | 092600 | 416092665 | 3790 | 3795 | 3800 | 3790 | 5656 |
| 576 | 20240603 | 092500 | 394620970 | 3800 | 3800 | 3800 | 3800 | 366 |
| 577 | 20240603 | 092400 | 393230170 | 3805 | 3810 | 3810 | 3805 | 4897 |
| 578 | 20240603 | 092300 | 374590620 | 3810 | 3805 | 3815 | 3805 | 1408 |
| 579 | 20240603 | 092200 | 369228460 | 3810 | 3810 | 3815 | 3810 | 1401 |
| 580 | 20240603 | 092100 | 363890645 | 3805 | 3815 | 3815 | 3805 | 700 |
| 581 | 20240603 | 092000 | 361225455 | 3815 | 3805 | 3815 | 3800 | 1168 |
| 582 | 20240603 | 091900 | 356778390 | 3815 | 3805 | 3820 | 3805 | 3541 |
| 583 | 20240603 | 091800 | 343270175 | 3800 | 3805 | 3810 | 3800 | 2040 |
| 584 | 20240603 | 091700 | 335506065 | 3805 | 3800 | 3815 | 3800 | 3043 |
| 585 | 20240603 | 091600 | 323924215 | 3805 | 3795 | 3805 | 3795 | 2751 |
| 586 | 20240603 | 091500 | 313482030 | 3795 | 3795 | 3795 | 3795 | 365 |
| 587 | 20240603 | 091400 | 312096855 | 3785 | 3790 | 3790 | 3785 | 1503 |
| 588 | 20240603 | 091300 | 306403955 | 3790 | 3795 | 3795 | 3790 | 1017 |
| 589 | 20240603 | 091200 | 302549515 | 3790 | 3800 | 3805 | 3790 | 6309 |
| 590 | 20240603 | 091100 | 278585660 | 3800 | 3790 | 3805 | 3790 | 9685 |
| 591 | 20240603 | 091000 | 241804080 | 3785 | 3780 | 3785 | 3780 | 1988 |
| 592 | 20240603 | 090900 | 234280165 | 3780 | 3765 | 3780 | 3765 | 1742 |
| 593 | 20240603 | 090800 | 227704480 | 3785 | 3785 | 3790 | 3765 | 582 |
| 594 | 20240603 | 090700 | 225503150 | 3795 | 3795 | 3795 | 3790 | 518 |
| 595 | 20240603 | 090600 | 223538860 | 3795 | 3795 | 3800 | 3785 | 4625 |
| 596 | 20240603 | 090500 | 205987275 | 3790 | 3755 | 3790 | 3755 | 10507 |
| 597 | 20240603 | 090400 | 166320950 | 3775 | 3765 | 3775 | 3750 | 8500 |
| 598 | 20240603 | 090300 | 134326270 | 3750 | 3765 | 3765 | 3750 | 125 |
| 599 | 20240603 | 090200 | 133857145 | 3775 | 3770 | 3775 | 3745 | 20517 |
| 600 | 20240603 | 090100 | 57005210 | 3745 | 3775 | 3775 | 3745 | 2807 |
| 601 | 20240603 | 090000 | 46462895 | 3760 | 3770 | 3770 | 3745 | 11218 |