30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240603 | 192200 | 3638454790 | 7790 | 7790 | 7790 | 7790 | 4299 |
| 3 | 20240603 | 192100 | 3638454790 | 7790 | 7790 | 7790 | 7790 | 0 |
| 4 | 20240603 | 192000 | 3638454790 | 7790 | 7790 | 7790 | 7790 | 0 |
| 5 | 20240603 | 191900 | 3638454790 | 7790 | 7790 | 7790 | 7790 | 0 |
| 6 | 20240603 | 191800 | 3638454790 | 7790 | 7790 | 7790 | 7790 | 0 |
| 7 | 20240603 | 191700 | 3638454790 | 7790 | 7790 | 7790 | 7790 | 0 |
| 8 | 20240603 | 191600 | 3638454790 | 7790 | 7790 | 7790 | 7790 | 0 |
| 9 | 20240603 | 191500 | 3638454790 | 7790 | 7790 | 7790 | 7790 | 0 |
| 10 | 20240603 | 191400 | 3638454790 | 7790 | 7790 | 7790 | 7790 | 0 |
| 11 | 20240603 | 191300 | 3638454790 | 7790 | 7790 | 7790 | 7790 | 0 |
| 12 | 20240603 | 191200 | 3638454790 | 7790 | 7790 | 7790 | 7790 | 0 |
| 13 | 20240603 | 191100 | 3638454790 | 7790 | 7790 | 7790 | 7790 | 0 |
| 14 | 20240603 | 191000 | 3638454790 | 7790 | 7790 | 7790 | 7790 | 0 |
| 15 | 20240603 | 190900 | 3638454790 | 7790 | 7790 | 7790 | 7790 | 0 |
| 16 | 20240603 | 190800 | 3638454790 | 7790 | 7790 | 7790 | 7790 | 0 |
| 17 | 20240603 | 190700 | 3638454790 | 7790 | 7790 | 7790 | 7790 | 0 |
| 18 | 20240603 | 190600 | 3638454790 | 7790 | 7790 | 7790 | 7790 | 0 |
| 19 | 20240603 | 190500 | 3638454790 | 7790 | 7790 | 7790 | 7790 | 0 |
| 20 | 20240603 | 190400 | 3638454790 | 7790 | 7790 | 7790 | 7790 | 0 |
| 21 | 20240603 | 190300 | 3638454790 | 7790 | 7790 | 7790 | 7790 | 0 |
| 22 | 20240603 | 190200 | 3638454790 | 7790 | 7790 | 7790 | 7790 | 0 |
| 23 | 20240603 | 190100 | 3638454790 | 7790 | 7790 | 7790 | 7790 | 0 |
| 24 | 20240603 | 190000 | 3638454790 | 7790 | 7790 | 7790 | 7790 | 0 |
| 25 | 20240603 | 185900 | 3638454790 | 7790 | 7790 | 7790 | 7790 | 0 |
| 26 | 20240603 | 185800 | 3638454790 | 7790 | 7790 | 7790 | 7790 | 0 |
| 27 | 20240603 | 185700 | 3638454790 | 7790 | 7790 | 7790 | 7790 | 0 |
| 28 | 20240603 | 185600 | 3638454790 | 7790 | 7790 | 7790 | 7790 | 0 |
| 29 | 20240603 | 185500 | 3638454790 | 7790 | 7790 | 7790 | 7790 | 0 |
| 30 | 20240603 | 185400 | 3638454790 | 7790 | 7790 | 7790 | 7790 | 0 |
| 31 | 20240603 | 185300 | 3638454790 | 7790 | 7790 | 7790 | 7790 | 0 |
| 32 | 20240603 | 185200 | 3638454790 | 7790 | 7790 | 7790 | 7790 | 4299 |
| 33 | 20240603 | 185100 | 3638454790 | 7790 | 7790 | 7790 | 7790 | 0 |
| 34 | 20240603 | 185000 | 3638454790 | 7790 | 7790 | 7790 | 7790 | 0 |
| 35 | 20240603 | 184900 | 3638454790 | 7790 | 7790 | 7790 | 7790 | 0 |
| 36 | 20240603 | 184800 | 3638454790 | 7790 | 7790 | 7790 | 7790 | 0 |
| 37 | 20240603 | 184700 | 3638454790 | 7790 | 7790 | 7790 | 7790 | 0 |
| 38 | 20240603 | 184600 | 3638454790 | 7790 | 7790 | 7790 | 7790 | 0 |
| 39 | 20240603 | 184500 | 3638454790 | 7790 | 7790 | 7790 | 7790 | 0 |
| 40 | 20240603 | 184400 | 3638454790 | 7790 | 7790 | 7790 | 7790 | 0 |
| 41 | 20240603 | 184300 | 3638454790 | 7790 | 7790 | 7790 | 7790 | 0 |
| 42 | 20240603 | 184200 | 3638454790 | 7790 | 7790 | 7790 | 7790 | 0 |
| 43 | 20240603 | 184100 | 3638454790 | 7790 | 7790 | 7790 | 7790 | 0 |
| 44 | 20240603 | 184000 | 3638454790 | 7790 | 7790 | 7790 | 7790 | 0 |
| 45 | 20240603 | 183900 | 3638454790 | 7790 | 7790 | 7790 | 7790 | 0 |
| 46 | 20240603 | 183800 | 3638454790 | 7790 | 7790 | 7790 | 7790 | 0 |
| 47 | 20240603 | 183700 | 3638454790 | 7790 | 7790 | 7790 | 7790 | 0 |
| 48 | 20240603 | 183600 | 3638454790 | 7790 | 7790 | 7790 | 7790 | 0 |
| 49 | 20240603 | 183500 | 3638454790 | 7790 | 7790 | 7790 | 7790 | 0 |
| 50 | 20240603 | 183400 | 3638454790 | 7790 | 7790 | 7790 | 7790 | 0 |
| 51 | 20240603 | 183300 | 3638454790 | 7790 | 7790 | 7790 | 7790 | 0 |
| 52 | 20240603 | 183200 | 3638454790 | 7790 | 7790 | 7790 | 7790 | 0 |
| 53 | 20240603 | 183100 | 3638454790 | 7790 | 7790 | 7790 | 7790 | 0 |
| 54 | 20240603 | 183000 | 3638454790 | 7790 | 7790 | 7790 | 7790 | 0 |
| 55 | 20240603 | 182900 | 3638454790 | 7790 | 7790 | 7790 | 7790 | 0 |
| 56 | 20240603 | 182800 | 3638454790 | 7790 | 7790 | 7790 | 7790 | 0 |
| 57 | 20240603 | 182700 | 3638454790 | 7790 | 7790 | 7790 | 7790 | 0 |
| 58 | 20240603 | 182600 | 3638454790 | 7790 | 7790 | 7790 | 7790 | 0 |
| 59 | 20240603 | 182500 | 3638454790 | 7790 | 7790 | 7790 | 7790 | 0 |
| 60 | 20240603 | 182400 | 3638454790 | 7790 | 7790 | 7790 | 7790 | 0 |
| 61 | 20240603 | 182300 | 3638454790 | 7790 | 7790 | 7790 | 7790 | 0 |
| 62 | 20240603 | 182200 | 3638454790 | 7790 | 7790 | 7790 | 7790 | 4299 |
| 63 | 20240603 | 182100 | 3638454790 | 7790 | 7790 | 7790 | 7790 | 0 |
| 64 | 20240603 | 182000 | 3638454790 | 7790 | 7790 | 7790 | 7790 | 0 |
| 65 | 20240603 | 181900 | 3638454790 | 7790 | 7790 | 7790 | 7790 | 0 |
| 66 | 20240603 | 181800 | 3638454790 | 7790 | 7790 | 7790 | 7790 | 0 |
| 67 | 20240603 | 181700 | 3638454790 | 7790 | 7790 | 7790 | 7790 | 0 |
| 68 | 20240603 | 181600 | 3638454790 | 7790 | 7790 | 7790 | 7790 | 0 |
| 69 | 20240603 | 181500 | 3638454790 | 7790 | 7790 | 7790 | 7790 | 0 |
| 70 | 20240603 | 181400 | 3638454790 | 7790 | 7790 | 7790 | 7790 | 0 |
| 71 | 20240603 | 181300 | 3638454790 | 7790 | 7790 | 7790 | 7790 | 0 |
| 72 | 20240603 | 181200 | 3638454790 | 7790 | 7790 | 7790 | 7790 | 0 |
| 73 | 20240603 | 181100 | 3638454790 | 7790 | 7790 | 7790 | 7790 | 0 |
| 74 | 20240603 | 181000 | 3638454790 | 7790 | 7790 | 7790 | 7790 | 0 |
| 75 | 20240603 | 180900 | 3638454790 | 7790 | 7790 | 7790 | 7790 | 0 |
| 76 | 20240603 | 180800 | 3638454790 | 7790 | 7790 | 7790 | 7790 | 0 |
| 77 | 20240603 | 180700 | 3638454790 | 7790 | 7790 | 7790 | 7790 | 0 |
| 78 | 20240603 | 180600 | 3638454790 | 7790 | 7790 | 7790 | 7790 | 0 |
| 79 | 20240603 | 180500 | 3638454790 | 7790 | 7790 | 7790 | 7790 | 0 |
| 80 | 20240603 | 180400 | 3638454790 | 7790 | 7790 | 7790 | 7790 | 0 |
| 81 | 20240603 | 180300 | 3638454790 | 7790 | 7790 | 7790 | 7790 | 0 |
| 82 | 20240603 | 180200 | 3638454790 | 7790 | 7790 | 7790 | 7790 | 0 |
| 83 | 20240603 | 180100 | 3638454790 | 7790 | 7790 | 7790 | 7790 | 0 |
| 84 | 20240603 | 180000 | 3638454790 | 7790 | 7790 | 7790 | 7790 | 0 |
| 85 | 20240603 | 175900 | 3638454790 | 7790 | 7790 | 7790 | 7790 | 0 |
| 86 | 20240603 | 175800 | 3638454790 | 7790 | 7790 | 7790 | 7790 | 0 |
| 87 | 20240603 | 175700 | 3638454790 | 7790 | 7790 | 7790 | 7790 | 0 |
| 88 | 20240603 | 175600 | 3638454790 | 7790 | 7790 | 7790 | 7790 | 0 |
| 89 | 20240603 | 175500 | 3638454790 | 7790 | 7790 | 7790 | 7790 | 0 |
| 90 | 20240603 | 175400 | 3638454790 | 7790 | 7790 | 7790 | 7790 | 0 |
| 91 | 20240603 | 175300 | 3638454790 | 7790 | 7790 | 7790 | 7790 | 0 |
| 92 | 20240603 | 175200 | 3638454790 | 7790 | 7790 | 7790 | 7790 | 4299 |
| 93 | 20240603 | 175100 | 3638454790 | 7790 | 7790 | 7790 | 7790 | 0 |
| 94 | 20240603 | 175000 | 3638454790 | 7790 | 7790 | 7790 | 7790 | 0 |
| 95 | 20240603 | 174900 | 3638454790 | 7790 | 7790 | 7790 | 7790 | 0 |
| 96 | 20240603 | 174800 | 3638454790 | 7790 | 7790 | 7790 | 7790 | 0 |
| 97 | 20240603 | 174700 | 3638454790 | 7790 | 7790 | 7790 | 7790 | 0 |
| 98 | 20240603 | 174600 | 3638454790 | 7790 | 7790 | 7790 | 7790 | 0 |
| 99 | 20240603 | 174500 | 3638454790 | 7790 | 7790 | 7790 | 7790 | 0 |
| 100 | 20240603 | 174400 | 3638454790 | 7790 | 7790 | 7790 | 7790 | 0 |
| 101 | 20240603 | 174300 | 3638454790 | 7790 | 7790 | 7790 | 7790 | 0 |
| 102 | 20240603 | 174200 | 3638454790 | 7790 | 7790 | 7790 | 7790 | 0 |
| 103 | 20240603 | 174100 | 3638454790 | 7790 | 7790 | 7790 | 7790 | 0 |
| 104 | 20240603 | 174000 | 3638454790 | 7790 | 7790 | 7790 | 7790 | 0 |
| 105 | 20240603 | 173900 | 3638454790 | 7790 | 7790 | 7790 | 7790 | 0 |
| 106 | 20240603 | 173800 | 3638454790 | 7790 | 7790 | 7790 | 7790 | 0 |
| 107 | 20240603 | 173700 | 3638454790 | 7790 | 7790 | 7790 | 7790 | 0 |
| 108 | 20240603 | 173600 | 3638454790 | 7790 | 7790 | 7790 | 7790 | 0 |
| 109 | 20240603 | 173500 | 3638454790 | 7790 | 7790 | 7790 | 7790 | 0 |
| 110 | 20240603 | 173400 | 3638454790 | 7790 | 7790 | 7790 | 7790 | 0 |
| 111 | 20240603 | 173300 | 3638454790 | 7790 | 7790 | 7790 | 7790 | 0 |
| 112 | 20240603 | 173200 | 3638454790 | 7790 | 7790 | 7790 | 7790 | 0 |
| 113 | 20240603 | 173100 | 3638454790 | 7790 | 7790 | 7790 | 7790 | 0 |
| 114 | 20240603 | 173000 | 3638454790 | 7790 | 7790 | 7790 | 7790 | 0 |
| 115 | 20240603 | 172900 | 3638454790 | 7790 | 7790 | 7790 | 7790 | 0 |
| 116 | 20240603 | 172800 | 3638454790 | 7790 | 7790 | 7790 | 7790 | 0 |
| 117 | 20240603 | 172700 | 3638454790 | 7790 | 7790 | 7790 | 7790 | 0 |
| 118 | 20240603 | 172600 | 3638454790 | 7790 | 7790 | 7790 | 7790 | 0 |
| 119 | 20240603 | 172500 | 3638454790 | 7790 | 7790 | 7790 | 7790 | 0 |
| 120 | 20240603 | 172400 | 3638454790 | 7790 | 7790 | 7790 | 7790 | 0 |
| 121 | 20240603 | 172300 | 3638454790 | 7790 | 7790 | 7790 | 7790 | 0 |
| 122 | 20240603 | 172200 | 3638454790 | 7790 | 7790 | 7790 | 7790 | 4299 |
| 123 | 20240603 | 172100 | 3638454790 | 7790 | 7790 | 7790 | 7790 | 0 |
| 124 | 20240603 | 172000 | 3638454790 | 7790 | 7790 | 7790 | 7790 | 0 |
| 125 | 20240603 | 171900 | 3638454790 | 7790 | 7790 | 7790 | 7790 | 0 |
| 126 | 20240603 | 171800 | 3638454790 | 7790 | 7790 | 7790 | 7790 | 0 |
| 127 | 20240603 | 171700 | 3638454790 | 7790 | 7790 | 7790 | 7790 | 0 |
| 128 | 20240603 | 171600 | 3638454790 | 7790 | 7790 | 7790 | 7790 | 0 |
| 129 | 20240603 | 171500 | 3638454790 | 7790 | 7790 | 7790 | 7790 | 0 |
| 130 | 20240603 | 171400 | 3638454790 | 7790 | 7790 | 7790 | 7790 | 0 |
| 131 | 20240603 | 171300 | 3638454790 | 7790 | 7790 | 7790 | 7790 | 0 |
| 132 | 20240603 | 171200 | 3638454790 | 7790 | 7790 | 7790 | 7790 | 0 |
| 133 | 20240603 | 171100 | 3638454790 | 7790 | 7790 | 7790 | 7790 | 0 |
| 134 | 20240603 | 171000 | 3638454790 | 7790 | 7790 | 7790 | 7790 | 0 |
| 135 | 20240603 | 170900 | 3638454790 | 7790 | 7790 | 7790 | 7790 | 0 |
| 136 | 20240603 | 170800 | 3638454790 | 7790 | 7790 | 7790 | 7790 | 0 |
| 137 | 20240603 | 170700 | 3638454790 | 7790 | 7790 | 7790 | 7790 | 0 |
| 138 | 20240603 | 170600 | 3638454790 | 7790 | 7790 | 7790 | 7790 | 0 |
| 139 | 20240603 | 170500 | 3638454790 | 7790 | 7790 | 7790 | 7790 | 0 |
| 140 | 20240603 | 170400 | 3638454790 | 7790 | 7790 | 7790 | 7790 | 0 |
| 141 | 20240603 | 170300 | 3638454790 | 7790 | 7790 | 7790 | 7790 | 0 |
| 142 | 20240603 | 170200 | 3638454790 | 7790 | 7790 | 7790 | 7790 | 0 |
| 143 | 20240603 | 170100 | 3638454790 | 7790 | 7790 | 7790 | 7790 | 0 |
| 144 | 20240603 | 170000 | 3638454790 | 7790 | 7790 | 7790 | 7790 | 0 |
| 145 | 20240603 | 165900 | 3638454790 | 7790 | 7790 | 7790 | 7790 | 0 |
| 146 | 20240603 | 165800 | 3638454790 | 7790 | 7790 | 7790 | 7790 | 0 |
| 147 | 20240603 | 165700 | 3638454790 | 7790 | 7790 | 7790 | 7790 | 0 |
| 148 | 20240603 | 165600 | 3638454790 | 7790 | 7790 | 7790 | 7790 | 0 |
| 149 | 20240603 | 165500 | 3638454790 | 7790 | 7790 | 7790 | 7790 | 0 |
| 150 | 20240603 | 165400 | 3638454790 | 7790 | 7790 | 7790 | 7790 | 0 |
| 151 | 20240603 | 165300 | 3638454790 | 7790 | 7790 | 7790 | 7790 | 0 |
| 152 | 20240603 | 165200 | 3638454790 | 7790 | 7790 | 7790 | 7790 | 4299 |
| 153 | 20240603 | 165100 | 3638454790 | 7790 | 7790 | 7790 | 7790 | 0 |
| 154 | 20240603 | 165000 | 3638454790 | 7790 | 7790 | 7790 | 7790 | 0 |
| 155 | 20240603 | 164900 | 3638454790 | 7790 | 7790 | 7790 | 7790 | 0 |
| 156 | 20240603 | 164800 | 3638454790 | 7790 | 7790 | 7790 | 7790 | 0 |
| 157 | 20240603 | 164700 | 3638454790 | 7790 | 7790 | 7790 | 7790 | 0 |
| 158 | 20240603 | 164600 | 3638454790 | 7790 | 7790 | 7790 | 7790 | 0 |
| 159 | 20240603 | 164500 | 3638454790 | 7790 | 7790 | 7790 | 7790 | 0 |
| 160 | 20240603 | 164400 | 3638454790 | 7790 | 7790 | 7790 | 7790 | 0 |
| 161 | 20240603 | 164300 | 3638454790 | 7790 | 7790 | 7790 | 7790 | 0 |
| 162 | 20240603 | 164200 | 3638454790 | 7790 | 7790 | 7790 | 7790 | 0 |
| 163 | 20240603 | 164100 | 3638454790 | 7790 | 7790 | 7790 | 7790 | 0 |
| 164 | 20240603 | 164000 | 3638454790 | 7790 | 7790 | 7790 | 7790 | 0 |
| 165 | 20240603 | 163900 | 3638454790 | 7790 | 7790 | 7790 | 7790 | 0 |
| 166 | 20240603 | 163800 | 3638454790 | 7790 | 7790 | 7790 | 7790 | 0 |
| 167 | 20240603 | 163700 | 3638454790 | 7790 | 7790 | 7790 | 7790 | 0 |
| 168 | 20240603 | 163600 | 3638454790 | 7790 | 7790 | 7790 | 7790 | 0 |
| 169 | 20240603 | 163500 | 3638454790 | 7790 | 7790 | 7790 | 7790 | 0 |
| 170 | 20240603 | 163400 | 3638454790 | 7790 | 7790 | 7790 | 7790 | 0 |
| 171 | 20240603 | 163300 | 3638454790 | 7790 | 7790 | 7790 | 7790 | 0 |
| 172 | 20240603 | 163200 | 3638454790 | 7790 | 7790 | 7790 | 7790 | 0 |
| 173 | 20240603 | 163100 | 3638454790 | 7790 | 7790 | 7790 | 7790 | 0 |
| 174 | 20240603 | 163000 | 3638454790 | 7790 | 7790 | 7790 | 7790 | 0 |
| 175 | 20240603 | 162900 | 3638454790 | 7790 | 7790 | 7790 | 7790 | 0 |
| 176 | 20240603 | 162800 | 3638454790 | 7790 | 7790 | 7790 | 7790 | 0 |
| 177 | 20240603 | 162700 | 3638454790 | 7790 | 7790 | 7790 | 7790 | 0 |
| 178 | 20240603 | 162600 | 3638454790 | 7790 | 7790 | 7790 | 7790 | 0 |
| 179 | 20240603 | 162500 | 3638454790 | 7790 | 7790 | 7790 | 7790 | 0 |
| 180 | 20240603 | 162400 | 3638454790 | 7790 | 7790 | 7790 | 7790 | 0 |
| 181 | 20240603 | 162300 | 3638454790 | 7790 | 7790 | 7790 | 7790 | 0 |
| 182 | 20240603 | 162200 | 3638454790 | 7790 | 7790 | 7790 | 7790 | 4299 |
| 183 | 20240603 | 162100 | 3638454790 | 7790 | 7790 | 7790 | 7790 | 0 |
| 184 | 20240603 | 162000 | 3638454790 | 7790 | 7790 | 7790 | 7790 | 0 |
| 185 | 20240603 | 161900 | 3638454790 | 7790 | 7790 | 7790 | 7790 | 0 |
| 186 | 20240603 | 161800 | 3638454790 | 7790 | 7790 | 7790 | 7790 | 0 |
| 187 | 20240603 | 161700 | 3638454790 | 7790 | 7790 | 7790 | 7790 | 0 |
| 188 | 20240603 | 161600 | 3638454790 | 7790 | 7790 | 7790 | 7790 | 0 |
| 189 | 20240603 | 161500 | 3638454790 | 7790 | 7790 | 7790 | 7790 | 0 |
| 190 | 20240603 | 161400 | 3638454790 | 7790 | 7790 | 7790 | 7790 | 0 |
| 191 | 20240603 | 161300 | 3638454790 | 7790 | 7790 | 7790 | 7790 | 0 |
| 192 | 20240603 | 161200 | 3638454790 | 7790 | 7790 | 7790 | 7790 | 0 |
| 193 | 20240603 | 161100 | 3638454790 | 7790 | 7790 | 7790 | 7790 | 0 |
| 194 | 20240603 | 161000 | 3638454790 | 7790 | 7790 | 7790 | 7790 | 0 |
| 195 | 20240603 | 160900 | 3638454790 | 7790 | 7790 | 7790 | 7790 | 0 |
| 196 | 20240603 | 160800 | 3638454790 | 7790 | 7790 | 7790 | 7790 | 0 |
| 197 | 20240603 | 160700 | 3638454790 | 7790 | 7790 | 7790 | 7790 | 0 |
| 198 | 20240603 | 160600 | 3638454790 | 7790 | 7790 | 7790 | 7790 | 0 |
| 199 | 20240603 | 160500 | 3638454790 | 7790 | 7790 | 7790 | 7790 | 0 |
| 200 | 20240603 | 160400 | 3638454790 | 7790 | 7790 | 7790 | 7790 | 0 |
| 201 | 20240603 | 160300 | 3638454790 | 7790 | 7790 | 7790 | 7790 | 0 |
| 202 | 20240603 | 160200 | 3638454790 | 7790 | 7790 | 7790 | 7790 | 0 |
| 203 | 20240603 | 160100 | 3638454790 | 7790 | 7790 | 7790 | 7790 | 0 |
| 204 | 20240603 | 160000 | 3638454790 | 7790 | 7790 | 7790 | 7790 | 0 |
| 205 | 20240603 | 155900 | 3638454790 | 7790 | 7790 | 7790 | 7790 | 0 |
| 206 | 20240603 | 155800 | 3638454790 | 7790 | 7790 | 7790 | 7790 | 0 |
| 207 | 20240603 | 155700 | 3638454790 | 7790 | 7790 | 7790 | 7790 | 0 |
| 208 | 20240603 | 155600 | 3638454790 | 7790 | 7790 | 7790 | 7790 | 0 |
| 209 | 20240603 | 155500 | 3638454790 | 7790 | 7790 | 7790 | 7790 | 0 |
| 210 | 20240603 | 155400 | 3638454790 | 7790 | 7790 | 7790 | 7790 | 0 |
| 211 | 20240603 | 155300 | 3638454790 | 7790 | 7790 | 7790 | 7790 | 0 |
| 212 | 20240603 | 155200 | 3638454790 | 7790 | 7790 | 7790 | 7790 | 4299 |
| 213 | 20240603 | 155100 | 3638454790 | 7790 | 7790 | 7790 | 7790 | 0 |
| 214 | 20240603 | 155000 | 3638454790 | 7790 | 7790 | 7790 | 7790 | 0 |
| 215 | 20240603 | 154900 | 3638454790 | 7790 | 7790 | 7790 | 7790 | 0 |
| 216 | 20240603 | 154800 | 3638454790 | 7790 | 7790 | 7790 | 7790 | 0 |
| 217 | 20240603 | 154700 | 3638454790 | 7790 | 7790 | 7790 | 7790 | 0 |
| 218 | 20240603 | 154600 | 3638454790 | 7790 | 7790 | 7790 | 7790 | 0 |
| 219 | 20240603 | 154500 | 3638454790 | 7790 | 7790 | 7790 | 7790 | 0 |
| 220 | 20240603 | 154400 | 3638454790 | 7790 | 7790 | 7790 | 7790 | 0 |
| 221 | 20240603 | 154300 | 3638454790 | 7790 | 7790 | 7790 | 7790 | 0 |
| 222 | 20240603 | 154200 | 3638454790 | 7790 | 7790 | 7790 | 7790 | 0 |
| 223 | 20240603 | 154100 | 3638454790 | 7790 | 7790 | 7790 | 7790 | 0 |
| 224 | 20240603 | 154000 | 3638454790 | 7790 | 7790 | 7790 | 7790 | 0 |
| 225 | 20240603 | 153900 | 3638454790 | 7790 | 7790 | 7790 | 7790 | 0 |
| 226 | 20240603 | 153800 | 3638454790 | 7790 | 7790 | 7790 | 7790 | 0 |
| 227 | 20240603 | 153700 | 3638454790 | 7790 | 7790 | 7790 | 7790 | 0 |
| 228 | 20240603 | 153600 | 3638454790 | 7790 | 7790 | 7790 | 7790 | 0 |
| 229 | 20240603 | 153500 | 3638454790 | 7790 | 7790 | 7790 | 7790 | 0 |
| 230 | 20240603 | 153400 | 3638454790 | 7790 | 7790 | 7790 | 7790 | 0 |
| 231 | 20240603 | 153300 | 3638454790 | 7790 | 7790 | 7790 | 7790 | 0 |
| 232 | 20240603 | 153200 | 3638454790 | 7790 | 7790 | 7790 | 7790 | 0 |
| 233 | 20240603 | 153100 | 3638454790 | 7790 | 7790 | 7790 | 7790 | 0 |
| 234 | 20240603 | 153000 | 3638454790 | 7790 | 7790 | 7790 | 7790 | 4299 |
| 235 | 20240603 | 152900 | 3604965580 | 7720 | 7720 | 7720 | 7720 | 0 |
| 236 | 20240603 | 152800 | 3604965580 | 7720 | 7720 | 7720 | 7720 | 0 |
| 237 | 20240603 | 152700 | 3604965580 | 7720 | 7720 | 7720 | 7720 | 0 |
| 238 | 20240603 | 152600 | 3604965580 | 7720 | 7720 | 7720 | 7720 | 0 |
| 239 | 20240603 | 152500 | 3604965580 | 7720 | 7720 | 7720 | 7720 | 0 |
| 240 | 20240603 | 152400 | 3604965580 | 7720 | 7720 | 7720 | 7720 | 0 |
| 241 | 20240603 | 152300 | 3604965580 | 7720 | 7720 | 7720 | 7720 | 0 |
| 242 | 20240603 | 152200 | 3604965580 | 7720 | 7720 | 7720 | 7720 | 0 |
| 243 | 20240603 | 152100 | 3604965580 | 7720 | 7720 | 7720 | 7720 | 0 |
| 244 | 20240603 | 152000 | 3604965580 | 7720 | 7720 | 7720 | 7720 | 0 |
| 245 | 20240603 | 151900 | 3604965580 | 7720 | 7770 | 7780 | 7670 | 8038 |
| 246 | 20240603 | 151800 | 3542899860 | 7770 | 7790 | 7790 | 7770 | 22 |
| 247 | 20240603 | 151700 | 3542728580 | 7790 | 7800 | 7810 | 7750 | 1337 |
| 248 | 20240603 | 151600 | 3532357470 | 7760 | 7760 | 7800 | 7760 | 37 |
| 249 | 20240603 | 151500 | 3532069670 | 7800 | 7760 | 7800 | 7760 | 547 |
| 250 | 20240603 | 151400 | 3527820190 | 7820 | 7770 | 7820 | 7760 | 397 |
| 251 | 20240603 | 151300 | 3524733260 | 7760 | 7820 | 7820 | 7760 | 2413 |
| 252 | 20240603 | 151200 | 3505965380 | 7830 | 7800 | 7830 | 7800 | 13 |
| 253 | 20240603 | 151100 | 3505863720 | 7840 | 7800 | 7840 | 7800 | 84 |
| 254 | 20240603 | 151000 | 3505208440 | 7860 | 7810 | 7860 | 7780 | 1115 |
| 255 | 20240603 | 150900 | 3496484660 | 7840 | 7810 | 7860 | 7810 | 1913 |
| 256 | 20240603 | 150800 | 3481489320 | 7800 | 7790 | 7810 | 7790 | 952 |
| 257 | 20240603 | 150700 | 3474070300 | 7790 | 7810 | 7810 | 7790 | 238 |
| 258 | 20240603 | 150600 | 3472216240 | 7820 | 7790 | 7820 | 7790 | 502 |
| 259 | 20240603 | 150500 | 3468297600 | 7770 | 7790 | 7830 | 7770 | 1218 |
| 260 | 20240603 | 150400 | 3458820990 | 7780 | 7830 | 7830 | 7780 | 2423 |
| 261 | 20240603 | 150300 | 3439921880 | 7840 | 7820 | 7840 | 7820 | 388 |
| 262 | 20240603 | 150200 | 3436883550 | 7800 | 7800 | 7810 | 7800 | 553 |
| 263 | 20240603 | 150100 | 3432570020 | 7800 | 7830 | 7830 | 7800 | 419 |
| 264 | 20240603 | 150000 | 3429293350 | 7830 | 7810 | 7850 | 7760 | 2918 |
| 265 | 20240603 | 145900 | 3406540270 | 7810 | 7850 | 7850 | 7810 | 2052 |
| 266 | 20240603 | 145800 | 3390504880 | 7880 | 7840 | 7880 | 7820 | 2077 |
| 267 | 20240603 | 145700 | 3374234300 | 7830 | 7870 | 7870 | 7830 | 769 |
| 268 | 20240603 | 145600 | 3368197540 | 7870 | 7890 | 7890 | 7860 | 630 |
| 269 | 20240603 | 145500 | 3363242020 | 7880 | 7880 | 7900 | 7880 | 262 |
| 270 | 20240603 | 145400 | 3361173020 | 7870 | 7870 | 7890 | 7870 | 434 |
| 271 | 20240603 | 145300 | 3357753240 | 7880 | 7870 | 7880 | 7830 | 4812 |
| 272 | 20240603 | 145200 | 3319974790 | 7860 | 7880 | 7880 | 7860 | 1049 |
| 273 | 20240603 | 145100 | 3311725920 | 7880 | 7860 | 7890 | 7810 | 5915 |
| 274 | 20240603 | 145000 | 3265308910 | 7850 | 7940 | 7940 | 7850 | 7913 |
| 275 | 20240603 | 144900 | 3202761310 | 7930 | 7960 | 7970 | 7930 | 3936 |
| 276 | 20240603 | 144800 | 3171496990 | 7970 | 7960 | 7980 | 7950 | 1184 |
| 277 | 20240603 | 144700 | 3162064580 | 7960 | 7960 | 7980 | 7960 | 1300 |
| 278 | 20240603 | 144600 | 3151691420 | 7960 | 7960 | 7980 | 7960 | 18 |
| 279 | 20240603 | 144500 | 3151547940 | 7990 | 7990 | 8000 | 7950 | 4264 |
| 280 | 20240603 | 144400 | 3117589810 | 7980 | 7960 | 7990 | 7960 | 1655 |
| 281 | 20240603 | 144300 | 3104402000 | 7970 | 7980 | 7980 | 7960 | 1147 |
| 282 | 20240603 | 144200 | 3095262950 | 7960 | 7990 | 7990 | 7950 | 1618 |
| 283 | 20240603 | 144100 | 3082373610 | 7990 | 8030 | 8050 | 7990 | 1469 |
| 284 | 20240603 | 144000 | 3070608920 | 8030 | 8050 | 8060 | 8000 | 1445 |
| 285 | 20240603 | 143900 | 3059015160 | 8050 | 7980 | 8060 | 7980 | 2947 |
| 286 | 20240603 | 143800 | 3035425390 | 7990 | 8020 | 8070 | 7980 | 1183 |
| 287 | 20240603 | 143700 | 3025960740 | 8020 | 8070 | 8080 | 8020 | 3161 |
| 288 | 20240603 | 143600 | 3000480950 | 8080 | 8070 | 8090 | 8060 | 4296 |
| 289 | 20240603 | 143500 | 2965825470 | 8070 | 8080 | 8120 | 8060 | 6854 |
| 290 | 20240603 | 143400 | 2910383510 | 8100 | 8070 | 8100 | 8040 | 5500 |
| 291 | 20240603 | 143300 | 2865919470 | 8060 | 7990 | 8060 | 7980 | 3628 |
| 292 | 20240603 | 143200 | 2836842470 | 7990 | 7930 | 7990 | 7930 | 4567 |
| 293 | 20240603 | 143100 | 2800594800 | 7950 | 7930 | 7970 | 7930 | 1152 |
| 294 | 20240603 | 143000 | 2791450590 | 7950 | 7970 | 7990 | 7920 | 3427 |
| 295 | 20240603 | 142900 | 2764218560 | 7960 | 8060 | 8060 | 7950 | 7127 |
| 296 | 20240603 | 142800 | 2707245760 | 8020 | 8060 | 8090 | 8010 | 9764 |
| 297 | 20240603 | 142700 | 2628587870 | 8040 | 8000 | 8090 | 8000 | 8870 |
| 298 | 20240603 | 142600 | 2557078130 | 8030 | 8060 | 8100 | 8000 | 17899 |
| 299 | 20240603 | 142500 | 2412710820 | 8060 | 8030 | 8060 | 8000 | 11109 |
| 300 | 20240603 | 142400 | 2323557430 | 8010 | 7980 | 8050 | 7950 | 21036 |
| 301 | 20240603 | 142300 | 2155345180 | 7980 | 7930 | 7980 | 7930 | 17595 |
| 302 | 20240603 | 142200 | 2015227800 | 7930 | 7940 | 7970 | 7910 | 11434 |
| 303 | 20240603 | 142100 | 1924299050 | 7950 | 7870 | 7950 | 7870 | 10168 |
| 304 | 20240603 | 142000 | 1843805050 | 7870 | 7850 | 7870 | 7840 | 967 |
| 305 | 20240603 | 141900 | 1836201600 | 7850 | 7850 | 7860 | 7840 | 1744 |
| 306 | 20240603 | 141800 | 1822507140 | 7860 | 7890 | 7890 | 7800 | 1936 |
| 307 | 20240603 | 141700 | 1807359590 | 7850 | 7850 | 7900 | 7830 | 8851 |
| 308 | 20240603 | 141600 | 1737667820 | 7850 | 7820 | 7870 | 7810 | 1544 |
| 309 | 20240603 | 141500 | 1725555940 | 7810 | 7830 | 7870 | 7810 | 6367 |
| 310 | 20240603 | 141400 | 1675599290 | 7860 | 7820 | 7870 | 7790 | 11435 |
| 311 | 20240603 | 141300 | 1586039270 | 7790 | 7750 | 7820 | 7750 | 4718 |
| 312 | 20240603 | 141200 | 1549316080 | 7740 | 7720 | 7750 | 7710 | 5299 |
| 313 | 20240603 | 141100 | 1508364010 | 7720 | 7720 | 7720 | 7710 | 1881 |
| 314 | 20240603 | 141000 | 1493845690 | 7720 | 7720 | 7720 | 7710 | 1257 |
| 315 | 20240603 | 140900 | 1484148650 | 7670 | 7700 | 7730 | 7670 | 18809 |
| 316 | 20240603 | 140800 | 1339282170 | 7700 | 7690 | 7700 | 7660 | 2967 |
| 317 | 20240603 | 140700 | 1316439660 | 7690 | 7690 | 7690 | 7690 | 0 |
| 318 | 20240603 | 140600 | 1316439660 | 7690 | 7670 | 7690 | 7660 | 204 |
| 319 | 20240603 | 140500 | 1314870980 | 7690 | 7700 | 7700 | 7670 | 7 |
| 320 | 20240603 | 140400 | 1314817200 | 7670 | 7700 | 7700 | 7670 | 31 |
| 321 | 20240603 | 140300 | 1314578680 | 7700 | 7650 | 7700 | 7650 | 18 |
| 322 | 20240603 | 140200 | 1314440230 | 7650 | 7700 | 7700 | 7650 | 358 |
| 323 | 20240603 | 140100 | 1311687230 | 7700 | 7690 | 7700 | 7650 | 377 |
| 324 | 20240603 | 140000 | 1308788220 | 7690 | 7660 | 7690 | 7640 | 1507 |
| 325 | 20240603 | 135900 | 1297262060 | 7680 | 7680 | 7680 | 7660 | 65 |
| 326 | 20240603 | 135800 | 1296763020 | 7680 | 7680 | 7680 | 7680 | 15 |
| 327 | 20240603 | 135700 | 1296647820 | 7680 | 7680 | 7680 | 7660 | 5 |
| 328 | 20240603 | 135600 | 1296609440 | 7690 | 7690 | 7700 | 7690 | 934 |
| 329 | 20240603 | 135500 | 1289426970 | 7680 | 7680 | 7680 | 7650 | 10 |
| 330 | 20240603 | 135400 | 1289350230 | 7650 | 7650 | 7650 | 7650 | 51 |
| 331 | 20240603 | 135300 | 1288960080 | 7650 | 7650 | 7650 | 7650 | 23 |
| 332 | 20240603 | 135200 | 1288784130 | 7650 | 7660 | 7660 | 7650 | 943 |
| 333 | 20240603 | 135100 | 1281560860 | 7660 | 7690 | 7700 | 7660 | 1792 |
| 334 | 20240603 | 135000 | 1267764260 | 7660 | 7660 | 7660 | 7660 | 3 |
| 335 | 20240603 | 134900 | 1267741280 | 7660 | 7660 | 7700 | 7660 | 927 |
| 336 | 20240603 | 134800 | 1260639660 | 7670 | 7710 | 7720 | 7660 | 1476 |
| 337 | 20240603 | 134700 | 1249246000 | 7710 | 7720 | 7720 | 7710 | 310 |
| 338 | 20240603 | 134600 | 1246853000 | 7720 | 7650 | 7720 | 7650 | 3890 |
| 339 | 20240603 | 134500 | 1216861840 | 7700 | 7700 | 7700 | 7700 | 1323 |
| 340 | 20240603 | 134400 | 1206674740 | 7700 | 7680 | 7700 | 7630 | 3881 |
| 341 | 20240603 | 134300 | 1176802360 | 7690 | 7640 | 7690 | 7640 | 2002 |
| 342 | 20240603 | 134200 | 1161454480 | 7620 | 7610 | 7620 | 7610 | 14 |
| 343 | 20240603 | 134100 | 1161347910 | 7650 | 7610 | 7650 | 7610 | 162 |
| 344 | 20240603 | 134000 | 1160114600 | 7610 | 7630 | 7630 | 7610 | 1499 |
| 345 | 20240603 | 133900 | 1148687410 | 7630 | 7640 | 7640 | 7630 | 482 |
| 346 | 20240603 | 133800 | 1145006270 | 7650 | 7650 | 7650 | 7640 | 470 |
| 347 | 20240603 | 133700 | 1141410980 | 7650 | 7660 | 7660 | 7650 | 582 |
| 348 | 20240603 | 133600 | 1136954150 | 7660 | 7690 | 7690 | 7660 | 538 |
| 349 | 20240603 | 133500 | 1132828490 | 7690 | 7710 | 7710 | 7670 | 625 |
| 350 | 20240603 | 133400 | 1128011600 | 7720 | 7670 | 7720 | 7660 | 1705 |
| 351 | 20240603 | 133300 | 1114935100 | 7730 | 7720 | 7730 | 7670 | 919 |
| 352 | 20240603 | 133200 | 1107842980 | 7720 | 7720 | 7720 | 7720 | 1085 |
| 353 | 20240603 | 133100 | 1099466780 | 7660 | 7660 | 7720 | 7660 | 1230 |
| 354 | 20240603 | 133000 | 1089991020 | 7660 | 7650 | 7710 | 7650 | 2186 |
| 355 | 20240603 | 132900 | 1073163150 | 7690 | 7690 | 7700 | 7650 | 2441 |
| 356 | 20240603 | 132800 | 1054371400 | 7700 | 7630 | 7700 | 7630 | 4329 |
| 357 | 20240603 | 132700 | 1021142850 | 7600 | 7660 | 7670 | 7550 | 5678 |
| 358 | 20240603 | 132600 | 977941980 | 7660 | 7550 | 7660 | 7530 | 9911 |
| 359 | 20240603 | 132500 | 902406290 | 7630 | 7620 | 7630 | 7540 | 3245 |
| 360 | 20240603 | 132400 | 877741490 | 7630 | 7620 | 7630 | 7580 | 213 |
| 361 | 20240603 | 132300 | 876116840 | 7630 | 7620 | 7630 | 7620 | 227 |
| 362 | 20240603 | 132200 | 874386900 | 7580 | 7610 | 7610 | 7580 | 207 |
| 363 | 20240603 | 132100 | 872811690 | 7630 | 7610 | 7630 | 7610 | 776 |
| 364 | 20240603 | 132000 | 866899030 | 7580 | 7580 | 7580 | 7580 | 3 |
| 365 | 20240603 | 131900 | 866876290 | 7570 | 7610 | 7610 | 7570 | 154 |
| 366 | 20240603 | 131800 | 865710100 | 7580 | 7610 | 7610 | 7580 | 23 |
| 367 | 20240603 | 131700 | 865535160 | 7580 | 7580 | 7580 | 7580 | 0 |
| 368 | 20240603 | 131600 | 865535160 | 7580 | 7610 | 7610 | 7580 | 7 |
| 369 | 20240603 | 131500 | 865481980 | 7580 | 7580 | 7580 | 7580 | 0 |
| 370 | 20240603 | 131400 | 865481980 | 7580 | 7580 | 7580 | 7580 | 3 |
| 371 | 20240603 | 131300 | 865459240 | 7610 | 7570 | 7610 | 7570 | 14 |
| 372 | 20240603 | 131200 | 865352820 | 7570 | 7580 | 7580 | 7570 | 63 |
| 373 | 20240603 | 131100 | 864875620 | 7580 | 7580 | 7580 | 7580 | 3 |
| 374 | 20240603 | 131000 | 864852880 | 7580 | 7580 | 7580 | 7580 | 5 |
| 375 | 20240603 | 130900 | 864814980 | 7580 | 7580 | 7580 | 7580 | 3 |
| 376 | 20240603 | 130800 | 864792240 | 7620 | 7620 | 7620 | 7620 | 0 |
| 377 | 20240603 | 130700 | 864792240 | 7620 | 7620 | 7620 | 7580 | 124 |
| 378 | 20240603 | 130600 | 863847480 | 7580 | 7580 | 7580 | 7580 | 0 |
| 379 | 20240603 | 130500 | 863847480 | 7580 | 7580 | 7580 | 7580 | 3 |
| 380 | 20240603 | 130400 | 863824740 | 7620 | 7620 | 7620 | 7620 | 65 |
| 381 | 20240603 | 130300 | 863329440 | 7580 | 7580 | 7580 | 7580 | 3 |
| 382 | 20240603 | 130200 | 863306700 | 7630 | 7580 | 7630 | 7580 | 23 |
| 383 | 20240603 | 130100 | 863131410 | 7630 | 7630 | 7630 | 7630 | 1024 |
| 384 | 20240603 | 130000 | 855318290 | 7630 | 7580 | 7630 | 7580 | 49 |
| 385 | 20240603 | 125900 | 854945170 | 7610 | 7610 | 7610 | 7610 | 600 |
| 386 | 20240603 | 125800 | 850379170 | 7580 | 7580 | 7580 | 7580 | 3 |
| 387 | 20240603 | 125700 | 850356430 | 7610 | 7610 | 7610 | 7610 | 10 |
| 388 | 20240603 | 125600 | 850280330 | 7570 | 7620 | 7620 | 7570 | 23 |
| 389 | 20240603 | 125500 | 850105220 | 7570 | 7570 | 7570 | 7570 | 0 |
| 390 | 20240603 | 125400 | 850105220 | 7570 | 7600 | 7630 | 7570 | 437 |
| 391 | 20240603 | 125300 | 846792840 | 7570 | 7600 | 7600 | 7570 | 80 |
| 392 | 20240603 | 125200 | 846185880 | 7590 | 7620 | 7620 | 7590 | 1553 |
| 393 | 20240603 | 125100 | 834380800 | 7620 | 7610 | 7620 | 7600 | 15 |
| 394 | 20240603 | 125000 | 834266660 | 7600 | 7620 | 7620 | 7600 | 17 |
| 395 | 20240603 | 124900 | 834137260 | 7620 | 7600 | 7620 | 7600 | 33 |
| 396 | 20240603 | 124800 | 833885860 | 7590 | 7610 | 7610 | 7590 | 465 |
| 397 | 20240603 | 124700 | 830352410 | 7620 | 7620 | 7660 | 7620 | 6246 |
| 398 | 20240603 | 124600 | 782746890 | 7620 | 7620 | 7620 | 7620 | 190 |
| 399 | 20240603 | 124500 | 781299090 | 7620 | 7600 | 7620 | 7600 | 4 |
| 400 | 20240603 | 124400 | 781268670 | 7620 | 7610 | 7620 | 7610 | 110 |
| 401 | 20240603 | 124300 | 780431390 | 7590 | 7590 | 7590 | 7590 | 3 |
| 402 | 20240603 | 124200 | 780408620 | 7590 | 7590 | 7590 | 7590 | 45 |
| 403 | 20240603 | 124100 | 780067070 | 7580 | 7570 | 7580 | 7570 | 170 |
| 404 | 20240603 | 124000 | 778780070 | 7580 | 7590 | 7590 | 7580 | 725 |
| 405 | 20240603 | 123900 | 773284060 | 7590 | 7600 | 7600 | 7590 | 114 |
| 406 | 20240603 | 123800 | 772418790 | 7600 | 7600 | 7600 | 7600 | 208 |
| 407 | 20240603 | 123700 | 770837990 | 7600 | 7600 | 7600 | 7600 | 0 |
| 408 | 20240603 | 123600 | 770837990 | 7600 | 7590 | 7600 | 7590 | 234 |
| 409 | 20240603 | 123500 | 769059620 | 7600 | 7600 | 7600 | 7600 | 11 |
| 410 | 20240603 | 123400 | 768976020 | 7610 | 7600 | 7610 | 7590 | 323 |
| 411 | 20240603 | 123300 | 766521150 | 7600 | 7610 | 7610 | 7600 | 217 |
| 412 | 20240603 | 123200 | 764871780 | 7590 | 7600 | 7600 | 7590 | 1503 |
| 413 | 20240603 | 123100 | 753455600 | 7630 | 7600 | 7630 | 7600 | 564 |
| 414 | 20240603 | 123000 | 749154960 | 7600 | 7600 | 7610 | 7590 | 3208 |
| 415 | 20240603 | 122900 | 724774850 | 7600 | 7600 | 7600 | 7600 | 20 |
| 416 | 20240603 | 122800 | 724622850 | 7620 | 7630 | 7630 | 7600 | 238 |
| 417 | 20240603 | 122700 | 722811420 | 7610 | 7610 | 7630 | 7610 | 3166 |
| 418 | 20240603 | 122600 | 698700140 | 7620 | 7580 | 7640 | 7580 | 7147 |
| 419 | 20240603 | 122500 | 644264070 | 7570 | 7550 | 7580 | 7550 | 14 |
| 420 | 20240603 | 122400 | 644158050 | 7550 | 7550 | 7550 | 7550 | 510 |
| 421 | 20240603 | 122300 | 640307550 | 7550 | 7550 | 7580 | 7550 | 13 |
| 422 | 20240603 | 122200 | 640209250 | 7590 | 7550 | 7590 | 7550 | 63 |
| 423 | 20240603 | 122100 | 639732360 | 7540 | 7550 | 7560 | 7540 | 209 |
| 424 | 20240603 | 122000 | 638154430 | 7550 | 7550 | 7550 | 7550 | 10 |
| 425 | 20240603 | 121900 | 638078930 | 7550 | 7540 | 7550 | 7540 | 34 |
| 426 | 20240603 | 121800 | 637822260 | 7560 | 7530 | 7560 | 7530 | 53 |
| 427 | 20240603 | 121700 | 637423100 | 7540 | 7560 | 7560 | 7540 | 984 |
| 428 | 20240603 | 121600 | 629992210 | 7560 | 7560 | 7580 | 7560 | 45 |
| 429 | 20240603 | 121500 | 629651870 | 7570 | 7580 | 7580 | 7570 | 20 |
| 430 | 20240603 | 121400 | 629500390 | 7580 | 7560 | 7590 | 7560 | 175 |
| 431 | 20240603 | 121300 | 628177130 | 7560 | 7560 | 7590 | 7560 | 1277 |
| 432 | 20240603 | 121200 | 618509040 | 7560 | 7510 | 7560 | 7510 | 565 |
| 433 | 20240603 | 121100 | 614237790 | 7560 | 7490 | 7620 | 7490 | 21448 |
| 434 | 20240603 | 121000 | 451974690 | 7490 | 7450 | 7490 | 7450 | 4 |
| 435 | 20240603 | 120900 | 451944850 | 7490 | 7490 | 7490 | 7490 | 1 |
| 436 | 20240603 | 120800 | 451937360 | 7450 | 7450 | 7450 | 7450 | 3 |
| 437 | 20240603 | 120700 | 451915010 | 7490 | 7490 | 7490 | 7490 | 50 |
| 438 | 20240603 | 120600 | 451540510 | 7490 | 7460 | 7490 | 7450 | 5 |
| 439 | 20240603 | 120500 | 451503160 | 7490 | 7490 | 7490 | 7450 | 201 |
| 440 | 20240603 | 120400 | 450001040 | 7460 | 7460 | 7460 | 7460 | 3 |
| 441 | 20240603 | 120300 | 449978660 | 7490 | 7490 | 7490 | 7490 | 1 |
| 442 | 20240603 | 120200 | 449971170 | 7490 | 7460 | 7490 | 7460 | 4 |
| 443 | 20240603 | 120100 | 449941300 | 7490 | 7460 | 7490 | 7460 | 4 |
| 444 | 20240603 | 120000 | 449911430 | 7490 | 7490 | 7490 | 7490 | 0 |
| 445 | 20240603 | 115900 | 449911430 | 7490 | 7460 | 7490 | 7460 | 31 |
| 446 | 20240603 | 115800 | 449679330 | 7490 | 7490 | 7490 | 7490 | 71 |
| 447 | 20240603 | 115700 | 449147540 | 7460 | 7460 | 7460 | 7460 | 3 |
| 448 | 20240603 | 115600 | 449125160 | 7470 | 7470 | 7470 | 7470 | 9 |
| 449 | 20240603 | 115500 | 449057930 | 7470 | 7470 | 7470 | 7470 | 4 |
| 450 | 20240603 | 115400 | 449028050 | 7460 | 7460 | 7460 | 7460 | 10 |
| 451 | 20240603 | 115300 | 448953450 | 7460 | 7500 | 7500 | 7460 | 23 |
| 452 | 20240603 | 115200 | 448781070 | 7450 | 7450 | 7450 | 7450 | 0 |
| 453 | 20240603 | 115100 | 448781070 | 7450 | 7450 | 7450 | 7450 | 3 |
| 454 | 20240603 | 115000 | 448758720 | 7500 | 7500 | 7500 | 7500 | 1 |
| 455 | 20240603 | 114900 | 448751220 | 7450 | 7450 | 7450 | 7450 | 3 |
| 456 | 20240603 | 114800 | 448728870 | 7510 | 7470 | 7510 | 7450 | 384 |
| 457 | 20240603 | 114700 | 445864450 | 7490 | 7490 | 7490 | 7490 | 50 |
| 458 | 20240603 | 114600 | 445489950 | 7490 | 7520 | 7520 | 7450 | 616 |
| 459 | 20240603 | 114500 | 440875050 | 7520 | 7520 | 7520 | 7520 | 1 |
| 460 | 20240603 | 114400 | 440867530 | 7470 | 7470 | 7470 | 7470 | 4 |
| 461 | 20240603 | 114300 | 440837650 | 7530 | 7530 | 7530 | 7530 | 0 |
| 462 | 20240603 | 114200 | 440837650 | 7530 | 7490 | 7530 | 7470 | 255 |
| 463 | 20240603 | 114100 | 438917940 | 7530 | 7490 | 7530 | 7490 | 31 |
| 464 | 20240603 | 114000 | 438684550 | 7490 | 7530 | 7530 | 7490 | 29 |
| 465 | 20240603 | 113900 | 438466540 | 7490 | 7500 | 7530 | 7490 | 656 |
| 466 | 20240603 | 113800 | 433546470 | 7500 | 7530 | 7530 | 7500 | 133 |
| 467 | 20240603 | 113700 | 432545100 | 7500 | 7520 | 7530 | 7500 | 185 |
| 468 | 20240603 | 113600 | 431153940 | 7490 | 7480 | 7520 | 7480 | 1384 |
| 469 | 20240603 | 113500 | 420762350 | 7490 | 7450 | 7490 | 7450 | 29 |
| 470 | 20240603 | 113400 | 420545580 | 7480 | 7460 | 7480 | 7460 | 11 |
| 471 | 20240603 | 113300 | 420463500 | 7490 | 7450 | 7490 | 7450 | 915 |
| 472 | 20240603 | 113200 | 413628770 | 7460 | 7460 | 7460 | 7460 | 2 |
| 473 | 20240603 | 113100 | 413613850 | 7420 | 7470 | 7470 | 7420 | 505 |
| 474 | 20240603 | 113000 | 409841900 | 7480 | 7470 | 7480 | 7470 | 112 |
| 475 | 20240603 | 112900 | 409004960 | 7470 | 7520 | 7520 | 7470 | 59 |
| 476 | 20240603 | 112800 | 408562770 | 7470 | 7470 | 7530 | 7470 | 218 |
| 477 | 20240603 | 112700 | 406922070 | 7470 | 7460 | 7530 | 7460 | 321 |
| 478 | 20240603 | 112600 | 404526180 | 7550 | 7370 | 7550 | 7370 | 10439 |
| 479 | 20240603 | 112500 | 326698710 | 7350 | 7350 | 7350 | 7350 | 4 |
| 480 | 20240603 | 112400 | 326669310 | 7350 | 7350 | 7370 | 7350 | 206 |
| 481 | 20240603 | 112300 | 325151210 | 7370 | 7370 | 7370 | 7360 | 505 |
| 482 | 20240603 | 112200 | 321432270 | 7350 | 7350 | 7350 | 7350 | 4 |
| 483 | 20240603 | 112100 | 321402870 | 7350 | 7350 | 7350 | 7350 | 0 |
| 484 | 20240603 | 112000 | 321402870 | 7350 | 7350 | 7350 | 7350 | 4 |
| 485 | 20240603 | 111900 | 321373470 | 7370 | 7370 | 7370 | 7370 | 30 |
| 486 | 20240603 | 111800 | 321152370 | 7350 | 7350 | 7350 | 7350 | 4 |
| 487 | 20240603 | 111700 | 321122970 | 7330 | 7350 | 7350 | 7330 | 700 |
| 488 | 20240603 | 111600 | 315990450 | 7350 | 7350 | 7350 | 7350 | 4 |
| 489 | 20240603 | 111500 | 315961050 | 7370 | 7370 | 7370 | 7370 | 14 |
| 490 | 20240603 | 111400 | 315857870 | 7370 | 7370 | 7370 | 7360 | 122 |
| 491 | 20240603 | 111300 | 314958770 | 7350 | 7350 | 7350 | 7350 | 30 |
| 492 | 20240603 | 111200 | 314738270 | 7350 | 7360 | 7370 | 7350 | 94 |
| 493 | 20240603 | 111100 | 314046400 | 7350 | 7350 | 7350 | 7350 | 4 |
| 494 | 20240603 | 111000 | 314017000 | 7350 | 7350 | 7350 | 7350 | 0 |
| 495 | 20240603 | 110900 | 314017000 | 7350 | 7350 | 7350 | 7340 | 304 |
| 496 | 20240603 | 110800 | 311784460 | 7360 | 7360 | 7360 | 7360 | 1 |
| 497 | 20240603 | 110700 | 311777100 | 7340 | 7340 | 7340 | 7340 | 4 |
| 498 | 20240603 | 110600 | 311747740 | 7340 | 7340 | 7340 | 7340 | 0 |
| 499 | 20240603 | 110500 | 311747740 | 7340 | 7360 | 7360 | 7340 | 104 |
| 500 | 20240603 | 110400 | 310982380 | 7340 | 7340 | 7340 | 7340 | 8 |
| 501 | 20240603 | 110300 | 310923660 | 7360 | 7340 | 7360 | 7340 | 8 |
| 502 | 20240603 | 110200 | 310864860 | 7340 | 7340 | 7340 | 7340 | 35 |
| 503 | 20240603 | 110100 | 310607960 | 7340 | 7340 | 7340 | 7330 | 404 |
| 504 | 20240603 | 110000 | 307643580 | 7340 | 7340 | 7340 | 7340 | 162 |
| 505 | 20240603 | 105900 | 306454500 | 7340 | 7340 | 7360 | 7340 | 208 |
| 506 | 20240603 | 105800 | 304923780 | 7360 | 7340 | 7360 | 7340 | 1010 |
| 507 | 20240603 | 105700 | 297500320 | 7350 | 7350 | 7350 | 7350 | 273 |
| 508 | 20240603 | 105600 | 295493770 | 7350 | 7360 | 7360 | 7350 | 5 |
| 509 | 20240603 | 105500 | 295457010 | 7360 | 7360 | 7360 | 7360 | 2 |
| 510 | 20240603 | 105400 | 295442290 | 7360 | 7360 | 7370 | 7360 | 58 |
| 511 | 20240603 | 105300 | 295015400 | 7360 | 7360 | 7360 | 7360 | 1 |
| 512 | 20240603 | 105200 | 295008040 | 7360 | 7360 | 7360 | 7360 | 4 |
| 513 | 20240603 | 105100 | 294978600 | 7370 | 7360 | 7370 | 7360 | 350 |
| 514 | 20240603 | 105000 | 292399630 | 7360 | 7340 | 7360 | 7340 | 194 |
| 515 | 20240603 | 104900 | 290971870 | 7360 | 7360 | 7360 | 7360 | 1 |
| 516 | 20240603 | 104800 | 290964510 | 7340 | 7340 | 7340 | 7340 | 6 |
| 517 | 20240603 | 104700 | 290920470 | 7340 | 7340 | 7340 | 7340 | 4 |
| 518 | 20240603 | 104600 | 290891110 | 7360 | 7350 | 7360 | 7340 | 78 |
| 519 | 20240603 | 104500 | 290317750 | 7350 | 7330 | 7350 | 7330 | 146 |
| 520 | 20240603 | 104400 | 289244750 | 7330 | 7320 | 7330 | 7310 | 7 |
| 521 | 20240603 | 104300 | 289193530 | 7320 | 7320 | 7320 | 7320 | 104 |
| 522 | 20240603 | 104200 | 288432250 | 7350 | 7370 | 7370 | 7300 | 5001 |
| 523 | 20240603 | 104100 | 251798010 | 7370 | 7370 | 7370 | 7370 | 204 |
| 524 | 20240603 | 104000 | 250294530 | 7400 | 7390 | 7400 | 7370 | 25 |
| 525 | 20240603 | 103900 | 250110230 | 7370 | 7370 | 7370 | 7370 | 4 |
| 526 | 20240603 | 103800 | 250080750 | 7370 | 7370 | 7370 | 7370 | 1 |
| 527 | 20240603 | 103700 | 250073380 | 7370 | 7370 | 7370 | 7370 | 9 |
| 528 | 20240603 | 103600 | 250007050 | 7400 | 7400 | 7400 | 7400 | 1 |
| 529 | 20240603 | 103500 | 249999650 | 7360 | 7400 | 7400 | 7360 | 11 |
| 530 | 20240603 | 103400 | 249918610 | 7360 | 7380 | 7380 | 7360 | 132 |
| 531 | 20240603 | 103300 | 248947020 | 7390 | 7390 | 7390 | 7390 | 3 |
| 532 | 20240603 | 103200 | 248924850 | 7400 | 7390 | 7400 | 7340 | 6421 |
| 533 | 20240603 | 103100 | 201715000 | 7390 | 7390 | 7390 | 7390 | 0 |
| 534 | 20240603 | 103000 | 201715000 | 7390 | 7390 | 7390 | 7390 | 4 |
| 535 | 20240603 | 102900 | 201685440 | 7390 | 7390 | 7410 | 7390 | 5 |
| 536 | 20240603 | 102800 | 201648450 | 7380 | 7390 | 7390 | 7380 | 5 |
| 537 | 20240603 | 102700 | 201611510 | 7390 | 7390 | 7390 | 7390 | 0 |
| 538 | 20240603 | 102600 | 201611510 | 7390 | 7390 | 7390 | 7390 | 4 |
| 539 | 20240603 | 102500 | 201581950 | 7390 | 7390 | 7390 | 7390 | 1 |
| 540 | 20240603 | 102400 | 201574560 | 7390 | 7390 | 7390 | 7390 | 4 |
| 541 | 20240603 | 102300 | 201545000 | 7400 | 7390 | 7410 | 7370 | 35 |
| 542 | 20240603 | 102200 | 201286040 | 7400 | 7400 | 7400 | 7400 | 140 |
| 543 | 20240603 | 102100 | 200250040 | 7410 | 7400 | 7410 | 7400 | 12 |
| 544 | 20240603 | 102000 | 200161170 | 7400 | 7400 | 7400 | 7400 | 0 |
| 545 | 20240603 | 101900 | 200161170 | 7400 | 7400 | 7400 | 7400 | 4 |
| 546 | 20240603 | 101800 | 200131570 | 7410 | 7410 | 7410 | 7410 | 1 |
| 547 | 20240603 | 101700 | 200124160 | 7410 | 7400 | 7410 | 7400 | 360 |
| 548 | 20240603 | 101600 | 197460150 | 7350 | 7350 | 7350 | 7350 | 0 |
| 549 | 20240603 | 101500 | 197460150 | 7350 | 7360 | 7360 | 7350 | 1471 |
| 550 | 20240603 | 101400 | 186639330 | 7410 | 7410 | 7410 | 7360 | 557 |
| 551 | 20240603 | 101300 | 182533680 | 7370 | 7370 | 7370 | 7370 | 254 |
| 552 | 20240603 | 101200 | 180661700 | 7370 | 7370 | 7370 | 7370 | 834 |
| 553 | 20240603 | 101100 | 174515120 | 7370 | 7380 | 7410 | 7370 | 618 |
| 554 | 20240603 | 101000 | 169954290 | 7410 | 7380 | 7410 | 7380 | 12 |
| 555 | 20240603 | 100900 | 169865490 | 7400 | 7400 | 7400 | 7400 | 150 |
| 556 | 20240603 | 100800 | 168755490 | 7400 | 7390 | 7400 | 7380 | 46 |
| 557 | 20240603 | 100700 | 168415550 | 7390 | 7390 | 7390 | 7390 | 0 |
| 558 | 20240603 | 100600 | 168415550 | 7390 | 7400 | 7400 | 7390 | 6 |
| 559 | 20240603 | 100500 | 168371190 | 7390 | 7390 | 7390 | 7390 | 0 |
| 560 | 20240603 | 100400 | 168371190 | 7390 | 7390 | 7390 | 7390 | 4 |
| 561 | 20240603 | 100300 | 168341630 | 7380 | 7380 | 7380 | 7380 | 0 |
| 562 | 20240603 | 100200 | 168341630 | 7380 | 7400 | 7400 | 7380 | 109 |
| 563 | 20240603 | 100100 | 167536120 | 7400 | 7400 | 7400 | 7400 | 5 |
| 564 | 20240603 | 100000 | 167499120 | 7400 | 7380 | 7400 | 7380 | 14 |
| 565 | 20240603 | 095900 | 167395600 | 7410 | 7410 | 7410 | 7410 | 3 |
| 566 | 20240603 | 095800 | 167373370 | 7380 | 7390 | 7410 | 7380 | 274 |
| 567 | 20240603 | 095700 | 165348150 | 7390 | 7390 | 7420 | 7390 | 10 |
| 568 | 20240603 | 095600 | 165274160 | 7400 | 7420 | 7420 | 7400 | 552 |
| 569 | 20240603 | 095500 | 161189320 | 7400 | 7400 | 7400 | 7400 | 29 |
| 570 | 20240603 | 095400 | 160974720 | 7410 | 7410 | 7410 | 7410 | 9 |
| 571 | 20240603 | 095300 | 160908030 | 7400 | 7400 | 7400 | 7400 | 4 |
| 572 | 20240603 | 095200 | 160878430 | 7420 | 7420 | 7420 | 7420 | 2 |
| 573 | 20240603 | 095100 | 160863590 | 7400 | 7400 | 7400 | 7400 | 4 |
| 574 | 20240603 | 095000 | 160833990 | 7420 | 7420 | 7420 | 7420 | 2 |
| 575 | 20240603 | 094900 | 160819150 | 7390 | 7390 | 7390 | 7390 | 19 |
| 576 | 20240603 | 094800 | 160678740 | 7390 | 7390 | 7390 | 7390 | 0 |
| 577 | 20240603 | 094700 | 160678740 | 7390 | 7400 | 7400 | 7390 | 4 |
| 578 | 20240603 | 094600 | 160649160 | 7390 | 7390 | 7390 | 7390 | 4 |
| 579 | 20240603 | 094500 | 160619600 | 7390 | 7390 | 7390 | 7390 | 1061 |
| 580 | 20240603 | 094400 | 152778810 | 7390 | 7400 | 7400 | 7390 | 198 |
| 581 | 20240603 | 094300 | 151315560 | 7390 | 7390 | 7390 | 7390 | 0 |
| 582 | 20240603 | 094200 | 151315560 | 7390 | 7420 | 7420 | 7390 | 5 |
| 583 | 20240603 | 094100 | 151278580 | 7390 | 7390 | 7390 | 7390 | 0 |
| 584 | 20240603 | 094000 | 151278580 | 7390 | 7400 | 7400 | 7390 | 567 |
| 585 | 20240603 | 093900 | 147086100 | 7430 | 7430 | 7430 | 7430 | 20 |
| 586 | 20240603 | 093800 | 146937500 | 7400 | 7430 | 7430 | 7400 | 467 |
| 587 | 20240603 | 093700 | 143469600 | 7430 | 7430 | 7430 | 7430 | 2 |
| 588 | 20240603 | 093600 | 143454740 | 7400 | 7400 | 7400 | 7400 | 4 |
| 589 | 20240603 | 093500 | 143425140 | 7430 | 7410 | 7430 | 7410 | 121 |
| 590 | 20240603 | 093400 | 142528470 | 7410 | 7410 | 7410 | 7410 | 4 |
| 591 | 20240603 | 093300 | 142498830 | 7440 | 7410 | 7440 | 7410 | 27 |
| 592 | 20240603 | 093200 | 142298460 | 7430 | 7440 | 7440 | 7430 | 51 |
| 593 | 20240603 | 093100 | 141919040 | 7440 | 7410 | 7440 | 7410 | 5 |
| 594 | 20240603 | 093000 | 141881960 | 7440 | 7400 | 7440 | 7400 | 53 |
| 595 | 20240603 | 092900 | 141489680 | 7390 | 7400 | 7400 | 7390 | 1336 |
| 596 | 20240603 | 092800 | 131603320 | 7400 | 7440 | 7440 | 7390 | 1274 |
| 597 | 20240603 | 092700 | 122184880 | 7410 | 7390 | 7410 | 7390 | 1853 |
| 598 | 20240603 | 092600 | 108471920 | 7390 | 7390 | 7390 | 7390 | 500 |
| 599 | 20240603 | 092500 | 104776920 | 7400 | 7400 | 7400 | 7390 | 86 |
| 600 | 20240603 | 092400 | 104140560 | 7400 | 7400 | 7400 | 7400 | 150 |
| 601 | 20240603 | 092300 | 103030560 | 7390 | 7400 | 7400 | 7390 | 105 |
| 602 | 20240603 | 092200 | 102254600 | 7400 | 7390 | 7400 | 7390 | 124 |
| 603 | 20240603 | 092100 | 101338230 | 7380 | 7390 | 7390 | 7380 | 623 |
| 604 | 20240603 | 092000 | 96738070 | 7400 | 7400 | 7400 | 7400 | 49 |
| 605 | 20240603 | 091900 | 96375470 | 7410 | 7400 | 7410 | 7400 | 221 |
| 606 | 20240603 | 091800 | 94739890 | 7400 | 7400 | 7400 | 7400 | 3 |
| 607 | 20240603 | 091700 | 94717690 | 7390 | 7390 | 7390 | 7390 | 558 |
| 608 | 20240603 | 091600 | 90594070 | 7400 | 7410 | 7410 | 7400 | 557 |
| 609 | 20240603 | 091500 | 86470130 | 7410 | 7440 | 7450 | 7410 | 36 |
| 610 | 20240603 | 091400 | 86202270 | 7460 | 7460 | 7460 | 7460 | 0 |
| 611 | 20240603 | 091300 | 86202270 | 7460 | 7460 | 7460 | 7460 | 0 |
| 612 | 20240603 | 091200 | 86202270 | 7460 | 7430 | 7460 | 7410 | 502 |
| 613 | 20240603 | 091100 | 82479220 | 7430 | 7460 | 7470 | 7430 | 2017 |
| 614 | 20240603 | 091000 | 67422850 | 7440 | 7450 | 7450 | 7440 | 125 |
| 615 | 20240603 | 090900 | 66492230 | 7480 | 7480 | 7480 | 7410 | 4521 |
| 616 | 20240603 | 090800 | 32914770 | 7480 | 7480 | 7480 | 7480 | 817 |
| 617 | 20240603 | 090700 | 26803610 | 7480 | 7480 | 7480 | 7480 | 250 |
| 618 | 20240603 | 090600 | 24933610 | 7470 | 7470 | 7470 | 7470 | 2 |
| 619 | 20240603 | 090500 | 24918670 | 7470 | 7470 | 7470 | 7470 | 2 |
| 620 | 20240603 | 090400 | 24903730 | 7480 | 7480 | 7480 | 7480 | 0 |
| 621 | 20240603 | 090300 | 24903730 | 7480 | 7450 | 7480 | 7450 | 183 |
| 622 | 20240603 | 090200 | 23540290 | 7450 | 7460 | 7460 | 7440 | 1182 |
| 623 | 20240603 | 090100 | 14741920 | 7450 | 7450 | 7450 | 7450 | 210 |
| 624 | 20240603 | 090000 | 13177420 | 7450 | 7480 | 7480 | 7450 | 1712 |