30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240603 | 190200 | 2681380080 | 7030 | 7030 | 7030 | 7030 | 9420 |
| 3 | 20240603 | 190100 | 2681380080 | 7030 | 7030 | 7030 | 7030 | 0 |
| 4 | 20240603 | 190000 | 2681380080 | 7030 | 7030 | 7030 | 7030 | 0 |
| 5 | 20240603 | 185900 | 2681380080 | 7030 | 7030 | 7030 | 7030 | 0 |
| 6 | 20240603 | 185800 | 2681380080 | 7030 | 7030 | 7030 | 7030 | 0 |
| 7 | 20240603 | 185700 | 2681380080 | 7030 | 7030 | 7030 | 7030 | 0 |
| 8 | 20240603 | 185600 | 2681380080 | 7030 | 7030 | 7030 | 7030 | 0 |
| 9 | 20240603 | 185500 | 2681380080 | 7030 | 7030 | 7030 | 7030 | 0 |
| 10 | 20240603 | 185400 | 2681380080 | 7030 | 7030 | 7030 | 7030 | 0 |
| 11 | 20240603 | 185300 | 2681380080 | 7030 | 7030 | 7030 | 7030 | 0 |
| 12 | 20240603 | 185200 | 2681380080 | 7030 | 7030 | 7030 | 7030 | 0 |
| 13 | 20240603 | 185100 | 2681380080 | 7030 | 7030 | 7030 | 7030 | 0 |
| 14 | 20240603 | 185000 | 2681380080 | 7030 | 7030 | 7030 | 7030 | 0 |
| 15 | 20240603 | 184900 | 2681380080 | 7030 | 7030 | 7030 | 7030 | 0 |
| 16 | 20240603 | 184800 | 2681380080 | 7030 | 7030 | 7030 | 7030 | 0 |
| 17 | 20240603 | 184700 | 2681380080 | 7030 | 7030 | 7030 | 7030 | 0 |
| 18 | 20240603 | 184600 | 2681380080 | 7030 | 7030 | 7030 | 7030 | 0 |
| 19 | 20240603 | 184500 | 2681380080 | 7030 | 7030 | 7030 | 7030 | 0 |
| 20 | 20240603 | 184400 | 2681380080 | 7030 | 7030 | 7030 | 7030 | 0 |
| 21 | 20240603 | 184300 | 2681380080 | 7030 | 7030 | 7030 | 7030 | 0 |
| 22 | 20240603 | 184200 | 2681380080 | 7030 | 7030 | 7030 | 7030 | 0 |
| 23 | 20240603 | 184100 | 2681380080 | 7030 | 7030 | 7030 | 7030 | 0 |
| 24 | 20240603 | 184000 | 2681380080 | 7030 | 7030 | 7030 | 7030 | 0 |
| 25 | 20240603 | 183900 | 2681380080 | 7030 | 7030 | 7030 | 7030 | 0 |
| 26 | 20240603 | 183800 | 2681380080 | 7030 | 7030 | 7030 | 7030 | 0 |
| 27 | 20240603 | 183700 | 2681380080 | 7030 | 7030 | 7030 | 7030 | 0 |
| 28 | 20240603 | 183600 | 2681380080 | 7030 | 7030 | 7030 | 7030 | 0 |
| 29 | 20240603 | 183500 | 2681380080 | 7030 | 7030 | 7030 | 7030 | 0 |
| 30 | 20240603 | 183400 | 2681380080 | 7030 | 7030 | 7030 | 7030 | 0 |
| 31 | 20240603 | 183300 | 2681380080 | 7030 | 7030 | 7030 | 7030 | 0 |
| 32 | 20240603 | 183200 | 2681380080 | 7030 | 7030 | 7030 | 7030 | 9420 |
| 33 | 20240603 | 183100 | 2681380080 | 7030 | 7030 | 7030 | 7030 | 0 |
| 34 | 20240603 | 183000 | 2681380080 | 7030 | 7030 | 7030 | 7030 | 0 |
| 35 | 20240603 | 182900 | 2681380080 | 7030 | 7030 | 7030 | 7030 | 0 |
| 36 | 20240603 | 182800 | 2681380080 | 7030 | 7030 | 7030 | 7030 | 0 |
| 37 | 20240603 | 182700 | 2681380080 | 7030 | 7030 | 7030 | 7030 | 0 |
| 38 | 20240603 | 182600 | 2681380080 | 7030 | 7030 | 7030 | 7030 | 0 |
| 39 | 20240603 | 182500 | 2681380080 | 7030 | 7030 | 7030 | 7030 | 0 |
| 40 | 20240603 | 182400 | 2681380080 | 7030 | 7030 | 7030 | 7030 | 0 |
| 41 | 20240603 | 182300 | 2681380080 | 7030 | 7030 | 7030 | 7030 | 0 |
| 42 | 20240603 | 182200 | 2681380080 | 7030 | 7030 | 7030 | 7030 | 0 |
| 43 | 20240603 | 182100 | 2681380080 | 7030 | 7030 | 7030 | 7030 | 0 |
| 44 | 20240603 | 182000 | 2681380080 | 7030 | 7030 | 7030 | 7030 | 0 |
| 45 | 20240603 | 181900 | 2681380080 | 7030 | 7030 | 7030 | 7030 | 0 |
| 46 | 20240603 | 181800 | 2681380080 | 7030 | 7030 | 7030 | 7030 | 0 |
| 47 | 20240603 | 181700 | 2681380080 | 7030 | 7030 | 7030 | 7030 | 0 |
| 48 | 20240603 | 181600 | 2681380080 | 7030 | 7030 | 7030 | 7030 | 0 |
| 49 | 20240603 | 181500 | 2681380080 | 7030 | 7030 | 7030 | 7030 | 0 |
| 50 | 20240603 | 181400 | 2681380080 | 7030 | 7030 | 7030 | 7030 | 0 |
| 51 | 20240603 | 181300 | 2681380080 | 7030 | 7030 | 7030 | 7030 | 0 |
| 52 | 20240603 | 181200 | 2681380080 | 7030 | 7030 | 7030 | 7030 | 0 |
| 53 | 20240603 | 181100 | 2681380080 | 7030 | 7030 | 7030 | 7030 | 0 |
| 54 | 20240603 | 181000 | 2681380080 | 7030 | 7030 | 7030 | 7030 | 0 |
| 55 | 20240603 | 180900 | 2681380080 | 7030 | 7030 | 7030 | 7030 | 0 |
| 56 | 20240603 | 180800 | 2681380080 | 7030 | 7030 | 7030 | 7030 | 0 |
| 57 | 20240603 | 180700 | 2681380080 | 7030 | 7030 | 7030 | 7030 | 0 |
| 58 | 20240603 | 180600 | 2681380080 | 7030 | 7030 | 7030 | 7030 | 0 |
| 59 | 20240603 | 180500 | 2681380080 | 7030 | 7030 | 7030 | 7030 | 0 |
| 60 | 20240603 | 180400 | 2681380080 | 7030 | 7030 | 7030 | 7030 | 0 |
| 61 | 20240603 | 180300 | 2681380080 | 7030 | 7030 | 7030 | 7030 | 0 |
| 62 | 20240603 | 180200 | 2681380080 | 7030 | 7030 | 7030 | 7030 | 9420 |
| 63 | 20240603 | 180100 | 2681380080 | 7030 | 7030 | 7030 | 7030 | 0 |
| 64 | 20240603 | 180000 | 2681380080 | 7030 | 7030 | 7030 | 7030 | 0 |
| 65 | 20240603 | 175900 | 2681380080 | 7030 | 7030 | 7030 | 7030 | 0 |
| 66 | 20240603 | 175800 | 2681380080 | 7030 | 7030 | 7030 | 7030 | 0 |
| 67 | 20240603 | 175700 | 2681380080 | 7030 | 7030 | 7030 | 7030 | 0 |
| 68 | 20240603 | 175600 | 2681380080 | 7030 | 7030 | 7030 | 7030 | 0 |
| 69 | 20240603 | 175500 | 2681380080 | 7030 | 7030 | 7030 | 7030 | 0 |
| 70 | 20240603 | 175400 | 2681380080 | 7030 | 7030 | 7030 | 7030 | 0 |
| 71 | 20240603 | 175300 | 2681380080 | 7030 | 7030 | 7030 | 7030 | 0 |
| 72 | 20240603 | 175200 | 2681380080 | 7030 | 7030 | 7030 | 7030 | 0 |
| 73 | 20240603 | 175100 | 2681380080 | 7030 | 7030 | 7030 | 7030 | 0 |
| 74 | 20240603 | 175000 | 2681380080 | 7030 | 7030 | 7030 | 7030 | 0 |
| 75 | 20240603 | 174900 | 2681380080 | 7030 | 7030 | 7030 | 7030 | 0 |
| 76 | 20240603 | 174800 | 2681380080 | 7030 | 7030 | 7030 | 7030 | 0 |
| 77 | 20240603 | 174700 | 2681380080 | 7030 | 7030 | 7030 | 7030 | 0 |
| 78 | 20240603 | 174600 | 2681380080 | 7030 | 7030 | 7030 | 7030 | 0 |
| 79 | 20240603 | 174500 | 2681380080 | 7030 | 7030 | 7030 | 7030 | 0 |
| 80 | 20240603 | 174400 | 2681380080 | 7030 | 7030 | 7030 | 7030 | 0 |
| 81 | 20240603 | 174300 | 2681380080 | 7030 | 7030 | 7030 | 7030 | 0 |
| 82 | 20240603 | 174200 | 2681380080 | 7030 | 7030 | 7030 | 7030 | 0 |
| 83 | 20240603 | 174100 | 2681380080 | 7030 | 7030 | 7030 | 7030 | 0 |
| 84 | 20240603 | 174000 | 2681380080 | 7030 | 7030 | 7030 | 7030 | 0 |
| 85 | 20240603 | 173900 | 2681380080 | 7030 | 7030 | 7030 | 7030 | 0 |
| 86 | 20240603 | 173800 | 2681380080 | 7030 | 7030 | 7030 | 7030 | 0 |
| 87 | 20240603 | 173700 | 2681380080 | 7030 | 7030 | 7030 | 7030 | 0 |
| 88 | 20240603 | 173600 | 2681380080 | 7030 | 7030 | 7030 | 7030 | 0 |
| 89 | 20240603 | 173500 | 2681380080 | 7030 | 7030 | 7030 | 7030 | 0 |
| 90 | 20240603 | 173400 | 2681380080 | 7030 | 7030 | 7030 | 7030 | 0 |
| 91 | 20240603 | 173300 | 2681380080 | 7030 | 7030 | 7030 | 7030 | 0 |
| 92 | 20240603 | 173200 | 2681380080 | 7030 | 7030 | 7030 | 7030 | 9420 |
| 93 | 20240603 | 173100 | 2681380080 | 7030 | 7030 | 7030 | 7030 | 0 |
| 94 | 20240603 | 173000 | 2681380080 | 7030 | 7030 | 7030 | 7030 | 0 |
| 95 | 20240603 | 172900 | 2681380080 | 7030 | 7030 | 7030 | 7030 | 0 |
| 96 | 20240603 | 172800 | 2681380080 | 7030 | 7030 | 7030 | 7030 | 0 |
| 97 | 20240603 | 172700 | 2681380080 | 7030 | 7030 | 7030 | 7030 | 0 |
| 98 | 20240603 | 172600 | 2681380080 | 7030 | 7030 | 7030 | 7030 | 0 |
| 99 | 20240603 | 172500 | 2681380080 | 7030 | 7030 | 7030 | 7030 | 0 |
| 100 | 20240603 | 172400 | 2681380080 | 7030 | 7030 | 7030 | 7030 | 0 |
| 101 | 20240603 | 172300 | 2681380080 | 7030 | 7030 | 7030 | 7030 | 0 |
| 102 | 20240603 | 172200 | 2681380080 | 7030 | 7030 | 7030 | 7030 | 0 |
| 103 | 20240603 | 172100 | 2681380080 | 7030 | 7030 | 7030 | 7030 | 0 |
| 104 | 20240603 | 172000 | 2681380080 | 7030 | 7030 | 7030 | 7030 | 0 |
| 105 | 20240603 | 171900 | 2681380080 | 7030 | 7030 | 7030 | 7030 | 0 |
| 106 | 20240603 | 171800 | 2681380080 | 7030 | 7030 | 7030 | 7030 | 0 |
| 107 | 20240603 | 171700 | 2681380080 | 7030 | 7030 | 7030 | 7030 | 0 |
| 108 | 20240603 | 171600 | 2681380080 | 7030 | 7030 | 7030 | 7030 | 0 |
| 109 | 20240603 | 171500 | 2681380080 | 7030 | 7030 | 7030 | 7030 | 0 |
| 110 | 20240603 | 171400 | 2681380080 | 7030 | 7030 | 7030 | 7030 | 0 |
| 111 | 20240603 | 171300 | 2681380080 | 7030 | 7030 | 7030 | 7030 | 0 |
| 112 | 20240603 | 171200 | 2681380080 | 7030 | 7030 | 7030 | 7030 | 0 |
| 113 | 20240603 | 171100 | 2681380080 | 7030 | 7030 | 7030 | 7030 | 0 |
| 114 | 20240603 | 171000 | 2681380080 | 7030 | 7030 | 7030 | 7030 | 0 |
| 115 | 20240603 | 170900 | 2681380080 | 7030 | 7030 | 7030 | 7030 | 0 |
| 116 | 20240603 | 170800 | 2681380080 | 7030 | 7030 | 7030 | 7030 | 0 |
| 117 | 20240603 | 170700 | 2681380080 | 7030 | 7030 | 7030 | 7030 | 0 |
| 118 | 20240603 | 170600 | 2681380080 | 7030 | 7030 | 7030 | 7030 | 0 |
| 119 | 20240603 | 170500 | 2681380080 | 7030 | 7030 | 7030 | 7030 | 0 |
| 120 | 20240603 | 170400 | 2681380080 | 7030 | 7030 | 7030 | 7030 | 0 |
| 121 | 20240603 | 170300 | 2681380080 | 7030 | 7030 | 7030 | 7030 | 0 |
| 122 | 20240603 | 170200 | 2681380080 | 7030 | 7030 | 7030 | 7030 | 9420 |
| 123 | 20240603 | 170100 | 2681380080 | 7030 | 7030 | 7030 | 7030 | 0 |
| 124 | 20240603 | 170000 | 2681380080 | 7030 | 7030 | 7030 | 7030 | 0 |
| 125 | 20240603 | 165900 | 2681380080 | 7030 | 7030 | 7030 | 7030 | 0 |
| 126 | 20240603 | 165800 | 2681380080 | 7030 | 7030 | 7030 | 7030 | 0 |
| 127 | 20240603 | 165700 | 2681380080 | 7030 | 7030 | 7030 | 7030 | 0 |
| 128 | 20240603 | 165600 | 2681380080 | 7030 | 7030 | 7030 | 7030 | 0 |
| 129 | 20240603 | 165500 | 2681380080 | 7030 | 7030 | 7030 | 7030 | 0 |
| 130 | 20240603 | 165400 | 2681380080 | 7030 | 7030 | 7030 | 7030 | 0 |
| 131 | 20240603 | 165300 | 2681380080 | 7030 | 7030 | 7030 | 7030 | 0 |
| 132 | 20240603 | 165200 | 2681380080 | 7030 | 7030 | 7030 | 7030 | 0 |
| 133 | 20240603 | 165100 | 2681380080 | 7030 | 7030 | 7030 | 7030 | 0 |
| 134 | 20240603 | 165000 | 2681380080 | 7030 | 7030 | 7030 | 7030 | 0 |
| 135 | 20240603 | 164900 | 2681380080 | 7030 | 7030 | 7030 | 7030 | 0 |
| 136 | 20240603 | 164800 | 2681380080 | 7030 | 7030 | 7030 | 7030 | 0 |
| 137 | 20240603 | 164700 | 2681380080 | 7030 | 7030 | 7030 | 7030 | 0 |
| 138 | 20240603 | 164600 | 2681380080 | 7030 | 7030 | 7030 | 7030 | 0 |
| 139 | 20240603 | 164500 | 2681380080 | 7030 | 7030 | 7030 | 7030 | 0 |
| 140 | 20240603 | 164400 | 2681380080 | 7030 | 7030 | 7030 | 7030 | 0 |
| 141 | 20240603 | 164300 | 2681380080 | 7030 | 7030 | 7030 | 7030 | 0 |
| 142 | 20240603 | 164200 | 2681380080 | 7030 | 7030 | 7030 | 7030 | 0 |
| 143 | 20240603 | 164100 | 2681380080 | 7030 | 7030 | 7030 | 7030 | 0 |
| 144 | 20240603 | 164000 | 2681380080 | 7030 | 7030 | 7030 | 7030 | 0 |
| 145 | 20240603 | 163900 | 2681380080 | 7030 | 7030 | 7030 | 7030 | 0 |
| 146 | 20240603 | 163800 | 2681380080 | 7030 | 7030 | 7030 | 7030 | 0 |
| 147 | 20240603 | 163700 | 2681380080 | 7030 | 7030 | 7030 | 7030 | 0 |
| 148 | 20240603 | 163600 | 2681380080 | 7030 | 7030 | 7030 | 7030 | 0 |
| 149 | 20240603 | 163500 | 2681380080 | 7030 | 7030 | 7030 | 7030 | 0 |
| 150 | 20240603 | 163400 | 2681380080 | 7030 | 7030 | 7030 | 7030 | 0 |
| 151 | 20240603 | 163300 | 2681380080 | 7030 | 7030 | 7030 | 7030 | 0 |
| 152 | 20240603 | 163200 | 2681380080 | 7030 | 7030 | 7030 | 7030 | 9420 |
| 153 | 20240603 | 163100 | 2681380080 | 7030 | 7030 | 7030 | 7030 | 0 |
| 154 | 20240603 | 163000 | 2681380080 | 7030 | 7030 | 7030 | 7030 | 0 |
| 155 | 20240603 | 162900 | 2681380080 | 7030 | 7030 | 7030 | 7030 | 0 |
| 156 | 20240603 | 162800 | 2681380080 | 7030 | 7030 | 7030 | 7030 | 0 |
| 157 | 20240603 | 162700 | 2681380080 | 7030 | 7030 | 7030 | 7030 | 0 |
| 158 | 20240603 | 162600 | 2681380080 | 7030 | 7030 | 7030 | 7030 | 0 |
| 159 | 20240603 | 162500 | 2681380080 | 7030 | 7030 | 7030 | 7030 | 0 |
| 160 | 20240603 | 162400 | 2681380080 | 7030 | 7030 | 7030 | 7030 | 0 |
| 161 | 20240603 | 162300 | 2681380080 | 7030 | 7030 | 7030 | 7030 | 0 |
| 162 | 20240603 | 162200 | 2681380080 | 7030 | 7030 | 7030 | 7030 | 0 |
| 163 | 20240603 | 162100 | 2681380080 | 7030 | 7030 | 7030 | 7030 | 0 |
| 164 | 20240603 | 162000 | 2681380080 | 7030 | 7030 | 7030 | 7030 | 0 |
| 165 | 20240603 | 161900 | 2681380080 | 7030 | 7030 | 7030 | 7030 | 0 |
| 166 | 20240603 | 161800 | 2681380080 | 7030 | 7030 | 7030 | 7030 | 0 |
| 167 | 20240603 | 161700 | 2681380080 | 7030 | 7030 | 7030 | 7030 | 0 |
| 168 | 20240603 | 161600 | 2681380080 | 7030 | 7030 | 7030 | 7030 | 0 |
| 169 | 20240603 | 161500 | 2681380080 | 7030 | 7030 | 7030 | 7030 | 0 |
| 170 | 20240603 | 161400 | 2681380080 | 7030 | 7030 | 7030 | 7030 | 0 |
| 171 | 20240603 | 161300 | 2681380080 | 7030 | 7030 | 7030 | 7030 | 0 |
| 172 | 20240603 | 161200 | 2681380080 | 7030 | 7030 | 7030 | 7030 | 0 |
| 173 | 20240603 | 161100 | 2681380080 | 7030 | 7030 | 7030 | 7030 | 0 |
| 174 | 20240603 | 161000 | 2681380080 | 7030 | 7030 | 7030 | 7030 | 0 |
| 175 | 20240603 | 160900 | 2681380080 | 7030 | 7030 | 7030 | 7030 | 0 |
| 176 | 20240603 | 160800 | 2681380080 | 7030 | 7030 | 7030 | 7030 | 0 |
| 177 | 20240603 | 160700 | 2681380080 | 7030 | 7030 | 7030 | 7030 | 0 |
| 178 | 20240603 | 160600 | 2681380080 | 7030 | 7030 | 7030 | 7030 | 0 |
| 179 | 20240603 | 160500 | 2681380080 | 7030 | 7030 | 7030 | 7030 | 0 |
| 180 | 20240603 | 160400 | 2681380080 | 7030 | 7030 | 7030 | 7030 | 0 |
| 181 | 20240603 | 160300 | 2681380080 | 7030 | 7030 | 7030 | 7030 | 0 |
| 182 | 20240603 | 160200 | 2681380080 | 7030 | 7030 | 7030 | 7030 | 9420 |
| 183 | 20240603 | 160100 | 2681380080 | 7030 | 7030 | 7030 | 7030 | 0 |
| 184 | 20240603 | 160000 | 2681380080 | 7030 | 7030 | 7030 | 7030 | 0 |
| 185 | 20240603 | 155900 | 2681380080 | 7030 | 7030 | 7030 | 7030 | 0 |
| 186 | 20240603 | 155800 | 2681380080 | 7030 | 7030 | 7030 | 7030 | 0 |
| 187 | 20240603 | 155700 | 2681380080 | 7030 | 7030 | 7030 | 7030 | 0 |
| 188 | 20240603 | 155600 | 2681380080 | 7030 | 7030 | 7030 | 7030 | 0 |
| 189 | 20240603 | 155500 | 2681380080 | 7030 | 7030 | 7030 | 7030 | 0 |
| 190 | 20240603 | 155400 | 2681380080 | 7030 | 7030 | 7030 | 7030 | 0 |
| 191 | 20240603 | 155300 | 2681380080 | 7030 | 7030 | 7030 | 7030 | 0 |
| 192 | 20240603 | 155200 | 2681380080 | 7030 | 7030 | 7030 | 7030 | 0 |
| 193 | 20240603 | 155100 | 2681380080 | 7030 | 7030 | 7030 | 7030 | 0 |
| 194 | 20240603 | 155000 | 2681380080 | 7030 | 7030 | 7030 | 7030 | 0 |
| 195 | 20240603 | 154900 | 2681380080 | 7030 | 7030 | 7030 | 7030 | 0 |
| 196 | 20240603 | 154800 | 2681380080 | 7030 | 7030 | 7030 | 7030 | 0 |
| 197 | 20240603 | 154700 | 2681380080 | 7030 | 7030 | 7030 | 7030 | 0 |
| 198 | 20240603 | 154600 | 2681380080 | 7030 | 7030 | 7030 | 7030 | 0 |
| 199 | 20240603 | 154500 | 2681380080 | 7030 | 7030 | 7030 | 7030 | 0 |
| 200 | 20240603 | 154400 | 2681380080 | 7030 | 7030 | 7030 | 7030 | 0 |
| 201 | 20240603 | 154300 | 2681380080 | 7030 | 7030 | 7030 | 7030 | 0 |
| 202 | 20240603 | 154200 | 2681380080 | 7030 | 7030 | 7030 | 7030 | 0 |
| 203 | 20240603 | 154100 | 2681380080 | 7030 | 7030 | 7030 | 7030 | 0 |
| 204 | 20240603 | 154000 | 2681380080 | 7030 | 7030 | 7030 | 7030 | 0 |
| 205 | 20240603 | 153900 | 2681380080 | 7030 | 7030 | 7030 | 7030 | 0 |
| 206 | 20240603 | 153800 | 2681380080 | 7030 | 7030 | 7030 | 7030 | 0 |
| 207 | 20240603 | 153700 | 2681380080 | 7030 | 7030 | 7030 | 7030 | 0 |
| 208 | 20240603 | 153600 | 2681380080 | 7030 | 7030 | 7030 | 7030 | 0 |
| 209 | 20240603 | 153500 | 2681380080 | 7030 | 7030 | 7030 | 7030 | 0 |
| 210 | 20240603 | 153400 | 2681380080 | 7030 | 7030 | 7030 | 7030 | 0 |
| 211 | 20240603 | 153300 | 2681380080 | 7030 | 7030 | 7030 | 7030 | 0 |
| 212 | 20240603 | 153200 | 2681380080 | 7030 | 7030 | 7030 | 7030 | 9420 |
| 213 | 20240603 | 153100 | 2681380080 | 7030 | 7030 | 7030 | 7030 | 0 |
| 214 | 20240603 | 153000 | 2681380080 | 7030 | 7030 | 7030 | 7030 | 9420 |
| 215 | 20240603 | 152900 | 2615157480 | 7020 | 7020 | 7020 | 7020 | 0 |
| 216 | 20240603 | 152800 | 2615157480 | 7020 | 7020 | 7020 | 7020 | 0 |
| 217 | 20240603 | 152700 | 2615157480 | 7020 | 7020 | 7020 | 7020 | 0 |
| 218 | 20240603 | 152600 | 2615157480 | 7020 | 7020 | 7020 | 7020 | 0 |
| 219 | 20240603 | 152500 | 2615157480 | 7020 | 7020 | 7020 | 7020 | 0 |
| 220 | 20240603 | 152400 | 2615157480 | 7020 | 7020 | 7020 | 7020 | 0 |
| 221 | 20240603 | 152300 | 2615157480 | 7020 | 7020 | 7020 | 7020 | 0 |
| 222 | 20240603 | 152200 | 2615157480 | 7020 | 7020 | 7020 | 7020 | 0 |
| 223 | 20240603 | 152100 | 2615157480 | 7020 | 7020 | 7020 | 7020 | 0 |
| 224 | 20240603 | 152000 | 2615157480 | 7020 | 7020 | 7020 | 7020 | 0 |
| 225 | 20240603 | 151900 | 2615157480 | 7020 | 7010 | 7020 | 7010 | 3266 |
| 226 | 20240603 | 151800 | 2592230550 | 7020 | 7010 | 7020 | 7010 | 215 |
| 227 | 20240603 | 151700 | 2590721850 | 7010 | 7010 | 7020 | 7010 | 678 |
| 228 | 20240603 | 151600 | 2585968520 | 7010 | 7010 | 7020 | 7010 | 324 |
| 229 | 20240603 | 151500 | 2583697270 | 7010 | 7020 | 7020 | 7010 | 143 |
| 230 | 20240603 | 151400 | 2582694720 | 7010 | 7020 | 7020 | 7010 | 6 |
| 231 | 20240603 | 151300 | 2582652650 | 7010 | 7010 | 7020 | 7010 | 2677 |
| 232 | 20240603 | 151200 | 2563860200 | 7010 | 7010 | 7020 | 7010 | 383 |
| 233 | 20240603 | 151100 | 2561175230 | 7030 | 7020 | 7030 | 7010 | 5095 |
| 234 | 20240603 | 151000 | 2525408190 | 7030 | 7020 | 7030 | 7020 | 147 |
| 235 | 20240603 | 150900 | 2524375050 | 7020 | 7020 | 7020 | 7010 | 1042 |
| 236 | 20240603 | 150800 | 2517060950 | 7020 | 7020 | 7030 | 7010 | 3725 |
| 237 | 20240603 | 150700 | 2490889630 | 7020 | 7030 | 7030 | 7020 | 60 |
| 238 | 20240603 | 150600 | 2490468110 | 7020 | 7020 | 7030 | 7020 | 4064 |
| 239 | 20240603 | 150500 | 2461908620 | 7030 | 7010 | 7030 | 7010 | 5343 |
| 240 | 20240603 | 150400 | 2424407870 | 7020 | 7020 | 7020 | 7010 | 176 |
| 241 | 20240603 | 150300 | 2423173540 | 7020 | 7020 | 7020 | 7010 | 1834 |
| 242 | 20240603 | 150200 | 2410308930 | 7010 | 7010 | 7020 | 7010 | 362 |
| 243 | 20240603 | 150100 | 2407770960 | 7020 | 7010 | 7020 | 7010 | 119 |
| 244 | 20240603 | 150000 | 2406936170 | 7020 | 7020 | 7020 | 7010 | 44 |
| 245 | 20240603 | 145900 | 2406627360 | 7020 | 7020 | 7020 | 7010 | 1981 |
| 246 | 20240603 | 145800 | 2392724130 | 7020 | 7020 | 7020 | 7010 | 701 |
| 247 | 20240603 | 145700 | 2387803840 | 7020 | 7020 | 7020 | 7010 | 404 |
| 248 | 20240603 | 145600 | 2384971100 | 7010 | 7020 | 7020 | 7010 | 327 |
| 249 | 20240603 | 145500 | 2382678650 | 7010 | 7020 | 7020 | 7010 | 3663 |
| 250 | 20240603 | 145400 | 2356977820 | 7020 | 7020 | 7020 | 7010 | 1515 |
| 251 | 20240603 | 145300 | 2346352660 | 7020 | 7010 | 7020 | 7010 | 739 |
| 252 | 20240603 | 145200 | 2341172040 | 7010 | 7010 | 7010 | 7010 | 2036 |
| 253 | 20240603 | 145100 | 2326899680 | 7010 | 7010 | 7010 | 7000 | 21 |
| 254 | 20240603 | 145000 | 2326752480 | 7010 | 7010 | 7010 | 7010 | 974 |
| 255 | 20240603 | 144900 | 2319924740 | 7000 | 7010 | 7010 | 7000 | 1443 |
| 256 | 20240603 | 144800 | 2309811310 | 7010 | 7010 | 7010 | 7000 | 2473 |
| 257 | 20240603 | 144700 | 2292498810 | 7010 | 7010 | 7010 | 7000 | 360 |
| 258 | 20240603 | 144600 | 2289975480 | 7010 | 7010 | 7010 | 7000 | 726 |
| 259 | 20240603 | 144500 | 2284886640 | 7010 | 6990 | 7010 | 6990 | 5155 |
| 260 | 20240603 | 144400 | 2248802620 | 6990 | 6990 | 6990 | 6990 | 652 |
| 261 | 20240603 | 144300 | 2244245140 | 6990 | 6980 | 6990 | 6980 | 647 |
| 262 | 20240603 | 144200 | 2239727630 | 6980 | 6980 | 6980 | 6970 | 155 |
| 263 | 20240603 | 144100 | 2238647110 | 6980 | 6980 | 6980 | 6980 | 326 |
| 264 | 20240603 | 144000 | 2236371630 | 6980 | 6980 | 6990 | 6970 | 627 |
| 265 | 20240603 | 143900 | 2231995990 | 6990 | 6980 | 6990 | 6980 | 4 |
| 266 | 20240603 | 143800 | 2231968050 | 6990 | 6980 | 6990 | 6980 | 80 |
| 267 | 20240603 | 143700 | 2231409450 | 6990 | 6990 | 6990 | 6980 | 204 |
| 268 | 20240603 | 143600 | 2229985490 | 6990 | 6990 | 6990 | 6980 | 25 |
| 269 | 20240603 | 143500 | 2229810750 | 6990 | 6990 | 6990 | 6990 | 494 |
| 270 | 20240603 | 143400 | 2226357690 | 6980 | 6980 | 6990 | 6980 | 541 |
| 271 | 20240603 | 143300 | 2222581330 | 6990 | 6990 | 6990 | 6980 | 4 |
| 272 | 20240603 | 143200 | 2222553380 | 6990 | 6990 | 6990 | 6980 | 147 |
| 273 | 20240603 | 143100 | 2221527080 | 6990 | 6990 | 6990 | 6990 | 20 |
| 274 | 20240603 | 143000 | 2221387280 | 6980 | 6990 | 6990 | 6980 | 834 |
| 275 | 20240603 | 142900 | 2215565940 | 6980 | 6990 | 6990 | 6980 | 41 |
| 276 | 20240603 | 142800 | 2215279580 | 6970 | 6990 | 6990 | 6970 | 166 |
| 277 | 20240603 | 142700 | 2214121840 | 6990 | 6990 | 6990 | 6980 | 252 |
| 278 | 20240603 | 142600 | 2212361080 | 6990 | 6980 | 6990 | 6980 | 402 |
| 279 | 20240603 | 142500 | 2209555100 | 6990 | 6990 | 6990 | 6990 | 28 |
| 280 | 20240603 | 142400 | 2209359380 | 6990 | 6990 | 6990 | 6980 | 49 |
| 281 | 20240603 | 142300 | 2209016880 | 6990 | 6990 | 6990 | 6980 | 251 |
| 282 | 20240603 | 142200 | 2207264340 | 6990 | 6990 | 6990 | 6990 | 76 |
| 283 | 20240603 | 142100 | 2206733100 | 6990 | 7000 | 7000 | 6990 | 455 |
| 284 | 20240603 | 142000 | 2203552350 | 7000 | 6990 | 7000 | 6990 | 524 |
| 285 | 20240603 | 141900 | 2199889070 | 6990 | 6990 | 6990 | 6980 | 607 |
| 286 | 20240603 | 141800 | 2195651550 | 6990 | 7000 | 7000 | 6980 | 4443 |
| 287 | 20240603 | 141700 | 2164633720 | 7000 | 7000 | 7000 | 7000 | 55 |
| 288 | 20240603 | 141600 | 2164248720 | 7000 | 6990 | 7000 | 6990 | 346 |
| 289 | 20240603 | 141500 | 2161829750 | 7000 | 7000 | 7000 | 6990 | 727 |
| 290 | 20240603 | 141400 | 2156747350 | 7000 | 7000 | 7000 | 7000 | 39 |
| 291 | 20240603 | 141300 | 2156474350 | 7000 | 7000 | 7000 | 7000 | 97 |
| 292 | 20240603 | 141200 | 2155795350 | 7000 | 7000 | 7000 | 7000 | 169 |
| 293 | 20240603 | 141100 | 2154612350 | 6990 | 7000 | 7000 | 6990 | 63 |
| 294 | 20240603 | 141000 | 2154171540 | 7000 | 7000 | 7000 | 7000 | 68 |
| 295 | 20240603 | 140900 | 2153695540 | 7000 | 7000 | 7010 | 7000 | 159 |
| 296 | 20240603 | 140800 | 2152582070 | 7000 | 7010 | 7010 | 7000 | 892 |
| 297 | 20240603 | 140700 | 2146337650 | 7010 | 7010 | 7010 | 7000 | 182 |
| 298 | 20240603 | 140600 | 2145061850 | 7010 | 7010 | 7010 | 7000 | 61 |
| 299 | 20240603 | 140500 | 2144634290 | 7010 | 7010 | 7010 | 7000 | 82 |
| 300 | 20240603 | 140400 | 2144059600 | 7010 | 7010 | 7010 | 7010 | 41 |
| 301 | 20240603 | 140300 | 2143772190 | 7010 | 7010 | 7010 | 7000 | 183 |
| 302 | 20240603 | 140200 | 2142490360 | 7010 | 7010 | 7010 | 7000 | 1525 |
| 303 | 20240603 | 140100 | 2131815030 | 7000 | 7010 | 7010 | 7000 | 2674 |
| 304 | 20240603 | 140000 | 2113070390 | 7010 | 7010 | 7010 | 7000 | 63 |
| 305 | 20240603 | 135900 | 2112628850 | 7010 | 6990 | 7010 | 6990 | 721 |
| 306 | 20240603 | 135800 | 2107581570 | 7000 | 7000 | 7010 | 7000 | 8051 |
| 307 | 20240603 | 135700 | 2051217560 | 6990 | 7000 | 7000 | 6990 | 124 |
| 308 | 20240603 | 135600 | 2050350150 | 7000 | 6990 | 7000 | 6990 | 3247 |
| 309 | 20240603 | 135500 | 2027650690 | 6990 | 6990 | 6990 | 6980 | 129 |
| 310 | 20240603 | 135400 | 2026748990 | 6990 | 6990 | 6990 | 6980 | 1997 |
| 311 | 20240603 | 135300 | 2012789990 | 6990 | 6990 | 6990 | 6990 | 151 |
| 312 | 20240603 | 135200 | 2011734500 | 6990 | 6990 | 6990 | 6990 | 42 |
| 313 | 20240603 | 135100 | 2011440920 | 6990 | 6990 | 6990 | 6990 | 71 |
| 314 | 20240603 | 135000 | 2010944630 | 6990 | 6990 | 6990 | 6990 | 51 |
| 315 | 20240603 | 134900 | 2010588140 | 6990 | 6990 | 6990 | 6990 | 52 |
| 316 | 20240603 | 134800 | 2010224660 | 6990 | 6990 | 6990 | 6980 | 539 |
| 317 | 20240603 | 134700 | 2006461560 | 6990 | 6980 | 6990 | 6980 | 264 |
| 318 | 20240603 | 134600 | 2004616210 | 6990 | 6990 | 6990 | 6990 | 193 |
| 319 | 20240603 | 134500 | 2003267140 | 6990 | 6990 | 6990 | 6980 | 1822 |
| 320 | 20240603 | 134400 | 1990539180 | 6990 | 6990 | 6990 | 6980 | 173 |
| 321 | 20240603 | 134300 | 1989330010 | 6990 | 6990 | 6990 | 6990 | 36 |
| 322 | 20240603 | 134200 | 1989078370 | 6990 | 6990 | 6990 | 6980 | 53 |
| 323 | 20240603 | 134100 | 1988708000 | 6990 | 6980 | 6990 | 6980 | 358 |
| 324 | 20240603 | 134000 | 1986207340 | 6980 | 6990 | 6990 | 6980 | 637 |
| 325 | 20240603 | 133900 | 1981760670 | 6990 | 6990 | 6990 | 6990 | 63 |
| 326 | 20240603 | 133800 | 1981320300 | 6990 | 6990 | 6990 | 6990 | 51 |
| 327 | 20240603 | 133700 | 1980963810 | 6990 | 6990 | 6990 | 6990 | 250 |
| 328 | 20240603 | 133600 | 1979216310 | 6990 | 6990 | 6990 | 6990 | 49 |
| 329 | 20240603 | 133500 | 1978873800 | 6990 | 6990 | 6990 | 6990 | 582 |
| 330 | 20240603 | 133400 | 1974805620 | 6990 | 6990 | 6990 | 6980 | 434 |
| 331 | 20240603 | 133300 | 1971776000 | 6990 | 6990 | 6990 | 6980 | 99 |
| 332 | 20240603 | 133200 | 1971084520 | 6990 | 6990 | 6990 | 6980 | 114 |
| 333 | 20240603 | 133100 | 1970287760 | 6990 | 6990 | 6990 | 6980 | 1709 |
| 334 | 20240603 | 133000 | 1958341860 | 6990 | 6990 | 6990 | 6990 | 1051 |
| 335 | 20240603 | 132900 | 1950995370 | 6990 | 6990 | 6990 | 6980 | 91 |
| 336 | 20240603 | 132800 | 1950359580 | 6990 | 6990 | 6990 | 6980 | 1507 |
| 337 | 20240603 | 132700 | 1939839840 | 6990 | 6990 | 6990 | 6990 | 200 |
| 338 | 20240603 | 132600 | 1938441840 | 6980 | 6980 | 6990 | 6980 | 295 |
| 339 | 20240603 | 132500 | 1936382360 | 6980 | 6980 | 6980 | 6970 | 169 |
| 340 | 20240603 | 132400 | 1935202990 | 6980 | 6980 | 6980 | 6980 | 107 |
| 341 | 20240603 | 132300 | 1934456130 | 6980 | 6980 | 6980 | 6980 | 4 |
| 342 | 20240603 | 132200 | 1934428210 | 6980 | 6990 | 6990 | 6980 | 360 |
| 343 | 20240603 | 132100 | 1931915210 | 6980 | 6980 | 6980 | 6980 | 14 |
| 344 | 20240603 | 132000 | 1931817490 | 6990 | 6970 | 6990 | 6970 | 12 |
| 345 | 20240603 | 131900 | 1931733630 | 6980 | 6980 | 6980 | 6980 | 1497 |
| 346 | 20240603 | 131800 | 1921284570 | 6980 | 6990 | 6990 | 6980 | 1454 |
| 347 | 20240603 | 131700 | 1911131110 | 6980 | 6980 | 6980 | 6980 | 1001 |
| 348 | 20240603 | 131600 | 1904144130 | 6990 | 6980 | 6990 | 6980 | 295 |
| 349 | 20240603 | 131500 | 1902085020 | 6990 | 6970 | 6990 | 6970 | 41 |
| 350 | 20240603 | 131400 | 1901798830 | 6990 | 6990 | 6990 | 6990 | 0 |
| 351 | 20240603 | 131300 | 1901798830 | 6990 | 6980 | 6990 | 6980 | 1439 |
| 352 | 20240603 | 131200 | 1891754600 | 6990 | 6990 | 6990 | 6990 | 0 |
| 353 | 20240603 | 131100 | 1891754600 | 6990 | 6990 | 6990 | 6990 | 151 |
| 354 | 20240603 | 131000 | 1890699110 | 6980 | 6980 | 6980 | 6980 | 313 |
| 355 | 20240603 | 130900 | 1888514370 | 6980 | 6990 | 6990 | 6980 | 82 |
| 356 | 20240603 | 130800 | 1887941200 | 6980 | 6980 | 6980 | 6980 | 601 |
| 357 | 20240603 | 130700 | 1883746220 | 6980 | 6980 | 6980 | 6980 | 0 |
| 358 | 20240603 | 130600 | 1883746220 | 6980 | 6980 | 6980 | 6980 | 659 |
| 359 | 20240603 | 130500 | 1879146400 | 6980 | 6980 | 6980 | 6980 | 429 |
| 360 | 20240603 | 130400 | 1876151980 | 6980 | 6980 | 6980 | 6970 | 112 |
| 361 | 20240603 | 130300 | 1875370320 | 6980 | 6970 | 6980 | 6970 | 711 |
| 362 | 20240603 | 130200 | 1870414640 | 6970 | 6970 | 6970 | 6970 | 17 |
| 363 | 20240603 | 130100 | 1870296150 | 6970 | 6980 | 6980 | 6970 | 121 |
| 364 | 20240603 | 130000 | 1869452770 | 6980 | 6980 | 6980 | 6980 | 10 |
| 365 | 20240603 | 125900 | 1869382970 | 6970 | 6970 | 6970 | 6970 | 400 |
| 366 | 20240603 | 125800 | 1866594970 | 6970 | 6970 | 6970 | 6970 | 1 |
| 367 | 20240603 | 125700 | 1866588000 | 6970 | 6970 | 6970 | 6970 | 36 |
| 368 | 20240603 | 125600 | 1866337080 | 6980 | 6980 | 6980 | 6980 | 381 |
| 369 | 20240603 | 125500 | 1863677700 | 6980 | 6980 | 6980 | 6970 | 50 |
| 370 | 20240603 | 125400 | 1863328800 | 6970 | 6970 | 6970 | 6970 | 0 |
| 371 | 20240603 | 125300 | 1863328800 | 6970 | 6970 | 6970 | 6970 | 184 |
| 372 | 20240603 | 125200 | 1862046320 | 6970 | 6970 | 6970 | 6970 | 143 |
| 373 | 20240603 | 125100 | 1861049610 | 6970 | 6970 | 6970 | 6970 | 71 |
| 374 | 20240603 | 125000 | 1860554740 | 6970 | 6980 | 6980 | 6970 | 135 |
| 375 | 20240603 | 124900 | 1859613190 | 6980 | 6970 | 6980 | 6970 | 262 |
| 376 | 20240603 | 124800 | 1857787020 | 6970 | 6970 | 6970 | 6970 | 0 |
| 377 | 20240603 | 124700 | 1857787020 | 6970 | 6980 | 6980 | 6970 | 31 |
| 378 | 20240603 | 124600 | 1857570660 | 6980 | 6980 | 6980 | 6980 | 1 |
| 379 | 20240603 | 124500 | 1857563680 | 6970 | 6970 | 6970 | 6970 | 35 |
| 380 | 20240603 | 124400 | 1857319730 | 6970 | 6970 | 6970 | 6970 | 103 |
| 381 | 20240603 | 124300 | 1856601820 | 6970 | 6980 | 6980 | 6970 | 151 |
| 382 | 20240603 | 124200 | 1855549340 | 6970 | 6970 | 6970 | 6970 | 472 |
| 383 | 20240603 | 124100 | 1852259500 | 6970 | 6970 | 6970 | 6970 | 0 |
| 384 | 20240603 | 124000 | 1852259500 | 6970 | 6970 | 6970 | 6970 | 232 |
| 385 | 20240603 | 123900 | 1850642460 | 6980 | 6980 | 6980 | 6980 | 1095 |
| 386 | 20240603 | 123800 | 1842999360 | 6980 | 6980 | 6980 | 6980 | 500 |
| 387 | 20240603 | 123700 | 1839509360 | 6980 | 6970 | 6980 | 6970 | 2419 |
| 388 | 20240603 | 123600 | 1822646260 | 6970 | 6970 | 6970 | 6970 | 337 |
| 389 | 20240603 | 123500 | 1820297370 | 6970 | 6970 | 6970 | 6970 | 300 |
| 390 | 20240603 | 123400 | 1818206370 | 6970 | 6970 | 6970 | 6970 | 270 |
| 391 | 20240603 | 123300 | 1816324470 | 6970 | 6970 | 6970 | 6970 | 75 |
| 392 | 20240603 | 123200 | 1815801720 | 6980 | 6980 | 6980 | 6980 | 10 |
| 393 | 20240603 | 123100 | 1815731920 | 6980 | 6980 | 6980 | 6980 | 50 |
| 394 | 20240603 | 123000 | 1815382920 | 6980 | 6970 | 6980 | 6970 | 254 |
| 395 | 20240603 | 122900 | 1813612260 | 6980 | 6980 | 6980 | 6980 | 147 |
| 396 | 20240603 | 122800 | 1812586200 | 6980 | 6980 | 6980 | 6980 | 7 |
| 397 | 20240603 | 122700 | 1812537340 | 6970 | 6980 | 6980 | 6970 | 24 |
| 398 | 20240603 | 122600 | 1812370050 | 6970 | 6970 | 6970 | 6970 | 6 |
| 399 | 20240603 | 122500 | 1812328230 | 6970 | 6970 | 6970 | 6970 | 545 |
| 400 | 20240603 | 122400 | 1808529580 | 6970 | 6970 | 6980 | 6970 | 1254 |
| 401 | 20240603 | 122300 | 1799788850 | 6970 | 6980 | 6980 | 6970 | 5 |
| 402 | 20240603 | 122200 | 1799753960 | 6970 | 6970 | 6980 | 6970 | 351 |
| 403 | 20240603 | 122100 | 1797307440 | 6980 | 6980 | 6980 | 6980 | 732 |
| 404 | 20240603 | 122000 | 1792198080 | 6980 | 6980 | 6980 | 6980 | 100 |
| 405 | 20240603 | 121900 | 1791500080 | 6980 | 6980 | 6980 | 6980 | 0 |
| 406 | 20240603 | 121800 | 1791500080 | 6980 | 6980 | 6980 | 6970 | 210 |
| 407 | 20240603 | 121700 | 1790034290 | 6970 | 6980 | 6980 | 6970 | 1927 |
| 408 | 20240603 | 121600 | 1776584030 | 6990 | 6990 | 6990 | 6990 | 0 |
| 409 | 20240603 | 121500 | 1776584030 | 6990 | 6980 | 6990 | 6980 | 250 |
| 410 | 20240603 | 121400 | 1774838530 | 6980 | 6980 | 6980 | 6980 | 7 |
| 411 | 20240603 | 121300 | 1774789670 | 6990 | 6990 | 6990 | 6990 | 0 |
| 412 | 20240603 | 121200 | 1774789670 | 6990 | 6980 | 6990 | 6980 | 801 |
| 413 | 20240603 | 121100 | 1769198680 | 6980 | 6980 | 6980 | 6980 | 0 |
| 414 | 20240603 | 121000 | 1769198680 | 6980 | 6980 | 6980 | 6980 | 0 |
| 415 | 20240603 | 120900 | 1769198680 | 6980 | 6990 | 6990 | 6980 | 370 |
| 416 | 20240603 | 120800 | 1766615380 | 6990 | 6980 | 6990 | 6980 | 837 |
| 417 | 20240603 | 120700 | 1760765760 | 6970 | 6970 | 6970 | 6970 | 1131 |
| 418 | 20240603 | 120600 | 1752882690 | 6990 | 6990 | 6990 | 6980 | 1532 |
| 419 | 20240603 | 120500 | 1742189310 | 6990 | 6990 | 6990 | 6990 | 548 |
| 420 | 20240603 | 120400 | 1738358790 | 6990 | 6980 | 6990 | 6980 | 783 |
| 421 | 20240603 | 120300 | 1732885650 | 6990 | 7000 | 7000 | 6990 | 3650 |
| 422 | 20240603 | 120200 | 1707372100 | 7000 | 7010 | 7010 | 7000 | 2490 |
| 423 | 20240603 | 120100 | 1689942090 | 7010 | 7010 | 7010 | 7010 | 1246 |
| 424 | 20240603 | 120000 | 1681207630 | 7020 | 7020 | 7020 | 7010 | 1364 |
| 425 | 20240603 | 115900 | 1671632490 | 7020 | 7030 | 7030 | 7020 | 1442 |
| 426 | 20240603 | 115800 | 1661508650 | 7030 | 7030 | 7030 | 7020 | 9 |
| 427 | 20240603 | 115700 | 1661445390 | 7030 | 7030 | 7030 | 7030 | 3019 |
| 428 | 20240603 | 115600 | 1640221820 | 7030 | 7030 | 7040 | 7030 | 1436 |
| 429 | 20240603 | 115500 | 1630125590 | 7040 | 7010 | 7040 | 7010 | 9164 |
| 430 | 20240603 | 115400 | 1565709410 | 7020 | 7010 | 7020 | 7010 | 1375 |
| 431 | 20240603 | 115300 | 1556056990 | 7020 | 7030 | 7030 | 7020 | 984 |
| 432 | 20240603 | 115200 | 1549148810 | 7030 | 7030 | 7030 | 7010 | 3936 |
| 433 | 20240603 | 115100 | 1521510410 | 7030 | 7000 | 7030 | 7000 | 8361 |
| 434 | 20240603 | 115000 | 1462862330 | 7000 | 7000 | 7000 | 6990 | 5232 |
| 435 | 20240603 | 114900 | 1426239850 | 6990 | 6990 | 6990 | 6990 | 1624 |
| 436 | 20240603 | 114800 | 1414888090 | 6980 | 6990 | 6990 | 6980 | 299 |
| 437 | 20240603 | 114700 | 1412799640 | 6990 | 6990 | 6990 | 6990 | 100 |
| 438 | 20240603 | 114600 | 1412100640 | 6990 | 6980 | 6990 | 6970 | 2063 |
| 439 | 20240603 | 114500 | 1397682300 | 6980 | 6980 | 6990 | 6980 | 374 |
| 440 | 20240603 | 114400 | 1395071770 | 6990 | 6980 | 6990 | 6970 | 1007 |
| 441 | 20240603 | 114300 | 1388044050 | 6980 | 6980 | 6980 | 6980 | 9 |
| 442 | 20240603 | 114200 | 1387981230 | 6980 | 6980 | 6980 | 6980 | 7 |
| 443 | 20240603 | 114100 | 1387932370 | 6990 | 6990 | 6990 | 6990 | 871 |
| 444 | 20240603 | 114000 | 1381844080 | 7000 | 6990 | 7000 | 6990 | 2702 |
| 445 | 20240603 | 113900 | 1362956890 | 6990 | 6990 | 6990 | 6990 | 1 |
| 446 | 20240603 | 113800 | 1362949900 | 6990 | 6990 | 7000 | 6990 | 769 |
| 447 | 20240603 | 113700 | 1357574580 | 7000 | 6980 | 7000 | 6980 | 4595 |
| 448 | 20240603 | 113600 | 1325479550 | 6980 | 6980 | 6990 | 6980 | 752 |
| 449 | 20240603 | 113500 | 1320225570 | 6980 | 6980 | 6990 | 6980 | 9 |
| 450 | 20240603 | 113400 | 1320162700 | 6990 | 6990 | 6990 | 6990 | 101 |
| 451 | 20240603 | 113300 | 1319456710 | 6970 | 6990 | 6990 | 6970 | 378 |
| 452 | 20240603 | 113200 | 1316821510 | 6990 | 6990 | 6990 | 6990 | 154 |
| 453 | 20240603 | 113100 | 1315745050 | 6980 | 6980 | 7000 | 6980 | 5708 |
| 454 | 20240603 | 113000 | 1275813980 | 6990 | 6980 | 6990 | 6980 | 1051 |
| 455 | 20240603 | 112900 | 1268475130 | 6980 | 6980 | 6980 | 6970 | 531 |
| 456 | 20240603 | 112800 | 1264768900 | 6980 | 6970 | 6990 | 6970 | 7057 |
| 457 | 20240603 | 112700 | 1215525070 | 6970 | 6970 | 6970 | 6970 | 52 |
| 458 | 20240603 | 112600 | 1215162630 | 6970 | 6970 | 6970 | 6970 | 256 |
| 459 | 20240603 | 112500 | 1213378310 | 6970 | 6960 | 6970 | 6960 | 1695 |
| 460 | 20240603 | 112400 | 1201570970 | 6960 | 6960 | 6960 | 6960 | 208 |
| 461 | 20240603 | 112300 | 1200123290 | 6960 | 6960 | 6970 | 6950 | 1389 |
| 462 | 20240603 | 112200 | 1190453280 | 6960 | 6960 | 6960 | 6960 | 4 |
| 463 | 20240603 | 112100 | 1190425440 | 6970 | 6970 | 6970 | 6970 | 0 |
| 464 | 20240603 | 112000 | 1190425440 | 6970 | 6970 | 6970 | 6950 | 550 |
| 465 | 20240603 | 111900 | 1186595940 | 6970 | 6970 | 6970 | 6960 | 80 |
| 466 | 20240603 | 111800 | 1186039120 | 6960 | 6960 | 6970 | 6960 | 1864 |
| 467 | 20240603 | 111700 | 1173064030 | 6960 | 6970 | 6970 | 6960 | 1182 |
| 468 | 20240603 | 111600 | 1164837010 | 6960 | 6970 | 6970 | 6960 | 1142 |
| 469 | 20240603 | 111500 | 1156888170 | 6970 | 6960 | 6970 | 6960 | 302 |
| 470 | 20240603 | 111400 | 1154783530 | 6960 | 6960 | 6960 | 6960 | 762 |
| 471 | 20240603 | 111300 | 1149480010 | 6960 | 6960 | 6960 | 6960 | 5 |
| 472 | 20240603 | 111200 | 1149445210 | 6960 | 6960 | 6960 | 6960 | 746 |
| 473 | 20240603 | 111100 | 1144253050 | 6960 | 6970 | 6970 | 6960 | 875 |
| 474 | 20240603 | 111000 | 1138154430 | 6960 | 6960 | 6960 | 6950 | 740 |
| 475 | 20240603 | 110900 | 1133004430 | 6970 | 6960 | 6970 | 6950 | 139 |
| 476 | 20240603 | 110800 | 1132037920 | 6970 | 6950 | 6970 | 6950 | 777 |
| 477 | 20240603 | 110700 | 1126632000 | 6960 | 6970 | 6970 | 6960 | 180 |
| 478 | 20240603 | 110600 | 1125379190 | 6960 | 6960 | 6960 | 6960 | 1099 |
| 479 | 20240603 | 110500 | 1117730150 | 6950 | 6950 | 6950 | 6940 | 1060 |
| 480 | 20240603 | 110400 | 1110366740 | 6950 | 6950 | 6960 | 6940 | 3047 |
| 481 | 20240603 | 110300 | 1089200800 | 6950 | 6950 | 6950 | 6950 | 5 |
| 482 | 20240603 | 110200 | 1089166050 | 6950 | 6970 | 6970 | 6950 | 194 |
| 483 | 20240603 | 110100 | 1087816730 | 6950 | 6960 | 6960 | 6950 | 41 |
| 484 | 20240603 | 110000 | 1087531770 | 6920 | 6970 | 6970 | 6920 | 2312 |
| 485 | 20240603 | 105900 | 1071497570 | 6980 | 6950 | 6980 | 6940 | 1449 |
| 486 | 20240603 | 105800 | 1061414740 | 6950 | 6960 | 6960 | 6950 | 4076 |
| 487 | 20240603 | 105700 | 1033063340 | 6960 | 6970 | 6970 | 6960 | 219 |
| 488 | 20240603 | 105600 | 1031537210 | 6970 | 6970 | 6970 | 6970 | 457 |
| 489 | 20240603 | 105500 | 1028351920 | 6970 | 6970 | 6970 | 6970 | 593 |
| 490 | 20240603 | 105400 | 1024218710 | 6980 | 6990 | 6990 | 6960 | 625 |
| 491 | 20240603 | 105300 | 1019857850 | 6980 | 6980 | 6980 | 6970 | 1091 |
| 492 | 20240603 | 105200 | 1012243270 | 6980 | 6990 | 7000 | 6970 | 1656 |
| 493 | 20240603 | 105100 | 1000675030 | 6990 | 6990 | 7000 | 6990 | 3313 |
| 494 | 20240603 | 105000 | 977507160 | 6990 | 6980 | 7000 | 6980 | 11933 |
| 495 | 20240603 | 104900 | 894032850 | 6990 | 6950 | 6990 | 6950 | 8639 |
| 496 | 20240603 | 104800 | 833775190 | 6950 | 6960 | 6960 | 6950 | 1161 |
| 497 | 20240603 | 104700 | 825694750 | 6960 | 6960 | 6960 | 6960 | 940 |
| 498 | 20240603 | 104600 | 819152350 | 6960 | 6960 | 6960 | 6950 | 514 |
| 499 | 20240603 | 104500 | 815574920 | 6960 | 6940 | 6970 | 6920 | 10610 |
| 500 | 20240603 | 104400 | 741823780 | 6930 | 6930 | 6930 | 6930 | 2117 |
| 501 | 20240603 | 104300 | 727152970 | 6930 | 6930 | 6930 | 6920 | 3726 |
| 502 | 20240603 | 104200 | 701338940 | 6930 | 6940 | 6940 | 6930 | 26 |
| 503 | 20240603 | 104100 | 701158610 | 6940 | 6940 | 6940 | 6940 | 601 |
| 504 | 20240603 | 104000 | 696987670 | 6940 | 6940 | 6940 | 6940 | 998 |
| 505 | 20240603 | 103900 | 690061550 | 6930 | 6940 | 6940 | 6930 | 1563 |
| 506 | 20240603 | 103800 | 679226080 | 6950 | 6950 | 6950 | 6940 | 1155 |
| 507 | 20240603 | 103700 | 671210360 | 6940 | 6940 | 6950 | 6930 | 2653 |
| 508 | 20240603 | 103600 | 652799420 | 6940 | 6940 | 6950 | 6940 | 122 |
| 509 | 20240603 | 103500 | 651952720 | 6940 | 6940 | 6950 | 6930 | 1938 |
| 510 | 20240603 | 103400 | 638509910 | 6940 | 6940 | 6940 | 6930 | 2524 |
| 511 | 20240603 | 103300 | 620993520 | 6940 | 6930 | 6940 | 6920 | 223 |
| 512 | 20240603 | 103200 | 619448220 | 6930 | 6930 | 6930 | 6920 | 1340 |
| 513 | 20240603 | 103100 | 610168000 | 6940 | 6920 | 6940 | 6920 | 3158 |
| 514 | 20240603 | 103000 | 588284270 | 6910 | 6930 | 6930 | 6910 | 31 |
| 515 | 20240603 | 102900 | 588069860 | 6930 | 6920 | 6930 | 6920 | 2007 |
| 516 | 20240603 | 102800 | 574173070 | 6920 | 6920 | 6920 | 6920 | 667 |
| 517 | 20240603 | 102700 | 569557430 | 6920 | 6910 | 6920 | 6910 | 915 |
| 518 | 20240603 | 102600 | 563234770 | 6910 | 6900 | 6910 | 6900 | 12 |
| 519 | 20240603 | 102500 | 563151860 | 6900 | 6910 | 6910 | 6900 | 104 |
| 520 | 20240603 | 102400 | 562434040 | 6910 | 6910 | 6910 | 6910 | 226 |
| 521 | 20240603 | 102300 | 560872380 | 6910 | 6910 | 6910 | 6900 | 3980 |
| 522 | 20240603 | 102200 | 533370600 | 6910 | 6890 | 6910 | 6880 | 3359 |
| 523 | 20240603 | 102100 | 510209210 | 6890 | 6880 | 6890 | 6870 | 1021 |
| 524 | 20240603 | 102000 | 503177990 | 6880 | 6880 | 6880 | 6880 | 0 |
| 525 | 20240603 | 101900 | 503177990 | 6880 | 6880 | 6880 | 6870 | 913 |
| 526 | 20240603 | 101800 | 496898050 | 6880 | 6860 | 6880 | 6860 | 107 |
| 527 | 20240603 | 101700 | 496164010 | 6840 | 6840 | 6840 | 6840 | 0 |
| 528 | 20240603 | 101600 | 496164010 | 6840 | 6860 | 6880 | 6840 | 6468 |
| 529 | 20240603 | 101500 | 451747880 | 6840 | 6840 | 6840 | 6840 | 0 |
| 530 | 20240603 | 101400 | 451747880 | 6840 | 6840 | 6840 | 6840 | 20 |
| 531 | 20240603 | 101300 | 451611080 | 6840 | 6840 | 6840 | 6840 | 319 |
| 532 | 20240603 | 101200 | 449429120 | 6840 | 6850 | 6850 | 6840 | 3812 |
| 533 | 20240603 | 101100 | 423321590 | 6840 | 6850 | 6850 | 6840 | 3331 |
| 534 | 20240603 | 101000 | 400505470 | 6850 | 6850 | 6850 | 6850 | 1500 |
| 535 | 20240603 | 100900 | 390230470 | 6860 | 6860 | 6860 | 6860 | 3 |
| 536 | 20240603 | 100800 | 390209890 | 6850 | 6840 | 6860 | 6840 | 377 |
| 537 | 20240603 | 100700 | 387625860 | 6840 | 6850 | 6850 | 6840 | 370 |
| 538 | 20240603 | 100600 | 385091830 | 6860 | 6840 | 6860 | 6840 | 23 |
| 539 | 20240603 | 100500 | 384934270 | 6860 | 6860 | 6860 | 6860 | 4 |
| 540 | 20240603 | 100400 | 384906830 | 6860 | 6840 | 6860 | 6840 | 75 |
| 541 | 20240603 | 100300 | 384393790 | 6840 | 6840 | 6860 | 6840 | 1410 |
| 542 | 20240603 | 100200 | 374749190 | 6860 | 6850 | 6860 | 6840 | 691 |
| 543 | 20240603 | 100100 | 370020320 | 6860 | 6860 | 6860 | 6850 | 29 |
| 544 | 20240603 | 100000 | 369821460 | 6860 | 6870 | 6870 | 6850 | 1619 |
| 545 | 20240603 | 095900 | 358729240 | 6870 | 6860 | 6870 | 6860 | 125 |
| 546 | 20240603 | 095800 | 357871640 | 6870 | 6860 | 6870 | 6860 | 44 |
| 547 | 20240603 | 095700 | 357569780 | 6870 | 6850 | 6870 | 6850 | 713 |
| 548 | 20240603 | 095600 | 352685470 | 6870 | 6860 | 6870 | 6860 | 1589 |
| 549 | 20240603 | 095500 | 341784860 | 6860 | 6860 | 6860 | 6860 | 44 |
| 550 | 20240603 | 095400 | 341483020 | 6860 | 6860 | 6860 | 6860 | 61 |
| 551 | 20240603 | 095300 | 341064560 | 6860 | 6860 | 6870 | 6860 | 134 |
| 552 | 20240603 | 095200 | 340145110 | 6850 | 6860 | 6860 | 6850 | 4 |
| 553 | 20240603 | 095100 | 340117690 | 6860 | 6850 | 6860 | 6850 | 70 |
| 554 | 20240603 | 095000 | 339637500 | 6860 | 6850 | 6860 | 6850 | 1843 |
| 555 | 20240603 | 094900 | 326995370 | 6850 | 6860 | 6860 | 6850 | 245 |
| 556 | 20240603 | 094800 | 325314750 | 6860 | 6830 | 6860 | 6830 | 780 |
| 557 | 20240603 | 094700 | 319986450 | 6860 | 6860 | 6860 | 6830 | 5127 |
| 558 | 20240603 | 094600 | 284917920 | 6860 | 6860 | 6860 | 6860 | 249 |
| 559 | 20240603 | 094500 | 283209780 | 6860 | 6870 | 6870 | 6850 | 3291 |
| 560 | 20240603 | 094400 | 260665560 | 6850 | 6870 | 6870 | 6850 | 931 |
| 561 | 20240603 | 094300 | 254279130 | 6870 | 6870 | 6870 | 6860 | 124 |
| 562 | 20240603 | 094200 | 253427910 | 6860 | 6870 | 6870 | 6860 | 2695 |
| 563 | 20240603 | 094100 | 234940160 | 6870 | 6870 | 6870 | 6870 | 312 |
| 564 | 20240603 | 094000 | 232796720 | 6880 | 6880 | 6880 | 6880 | 0 |
| 565 | 20240603 | 093900 | 232796720 | 6880 | 6860 | 6880 | 6850 | 378 |
| 566 | 20240603 | 093800 | 230204500 | 6860 | 6880 | 6880 | 6860 | 29 |
| 567 | 20240603 | 093700 | 230005380 | 6880 | 6880 | 6880 | 6880 | 2 |
| 568 | 20240603 | 093600 | 229991620 | 6860 | 6870 | 6880 | 6860 | 1914 |
| 569 | 20240603 | 093500 | 216850010 | 6880 | 6870 | 6880 | 6870 | 38 |
| 570 | 20240603 | 093400 | 216588930 | 6880 | 6880 | 6880 | 6880 | 500 |
| 571 | 20240603 | 093300 | 213148930 | 6890 | 6890 | 6890 | 6890 | 0 |
| 572 | 20240603 | 093200 | 213148930 | 6890 | 6890 | 6890 | 6890 | 0 |
| 573 | 20240603 | 093100 | 213148930 | 6890 | 6890 | 6890 | 6880 | 734 |
| 574 | 20240603 | 093000 | 208096550 | 6900 | 6900 | 6910 | 6900 | 1281 |
| 575 | 20240603 | 092900 | 199246610 | 6900 | 6900 | 6900 | 6900 | 1 |
| 576 | 20240603 | 092800 | 199239710 | 6910 | 6910 | 6910 | 6910 | 100 |
| 577 | 20240603 | 092700 | 198548710 | 6910 | 6880 | 6910 | 6870 | 1150 |
| 578 | 20240603 | 092600 | 190620650 | 6880 | 6900 | 6900 | 6880 | 1611 |
| 579 | 20240603 | 092500 | 179534850 | 6890 | 6900 | 6900 | 6890 | 138 |
| 580 | 20240603 | 092400 | 178582740 | 6900 | 6900 | 6900 | 6890 | 97 |
| 581 | 20240603 | 092300 | 177913660 | 6900 | 6900 | 6910 | 6900 | 251 |
| 582 | 20240603 | 092200 | 176181750 | 6920 | 6920 | 6920 | 6890 | 722 |
| 583 | 20240603 | 092100 | 171201260 | 6920 | 6910 | 6920 | 6910 | 712 |
| 584 | 20240603 | 092000 | 166275330 | 6920 | 6920 | 6920 | 6910 | 268 |
| 585 | 20240603 | 091900 | 164423210 | 6920 | 6890 | 6920 | 6890 | 571 |
| 586 | 20240603 | 091800 | 160475340 | 6930 | 6890 | 6930 | 6890 | 941 |
| 587 | 20240603 | 091700 | 153968790 | 6890 | 6900 | 6900 | 6890 | 1048 |
| 588 | 20240603 | 091600 | 146738090 | 6900 | 6890 | 6900 | 6890 | 406 |
| 589 | 20240603 | 091500 | 143936700 | 6900 | 6890 | 6900 | 6890 | 1143 |
| 590 | 20240603 | 091400 | 136053170 | 6890 | 6880 | 6890 | 6860 | 4044 |
| 591 | 20240603 | 091300 | 108208400 | 6840 | 6880 | 6880 | 6840 | 45 |
| 592 | 20240603 | 091200 | 107900560 | 6840 | 6870 | 6880 | 6840 | 4096 |
| 593 | 20240603 | 091100 | 79860430 | 6880 | 6880 | 6880 | 6880 | 1497 |
| 594 | 20240603 | 091000 | 69561070 | 6880 | 6870 | 6880 | 6870 | 311 |
| 595 | 20240603 | 090900 | 67424380 | 6870 | 6870 | 6870 | 6870 | 184 |
| 596 | 20240603 | 090800 | 66160300 | 6870 | 6870 | 6870 | 6860 | 313 |
| 597 | 20240603 | 090700 | 64012930 | 6860 | 6860 | 6860 | 6860 | 40 |
| 598 | 20240603 | 090600 | 63738530 | 6860 | 6880 | 6880 | 6860 | 358 |
| 599 | 20240603 | 090500 | 61278490 | 6870 | 6880 | 6880 | 6870 | 409 |
| 600 | 20240603 | 090400 | 58466130 | 6860 | 6860 | 6880 | 6860 | 1118 |
| 601 | 20240603 | 090300 | 50786720 | 6840 | 6830 | 6840 | 6830 | 1755 |
| 602 | 20240603 | 090200 | 38795530 | 6820 | 6830 | 6830 | 6820 | 1031 |
| 603 | 20240603 | 090100 | 31760950 | 6830 | 6870 | 6870 | 6830 | 3202 |
| 604 | 20240603 | 090000 | 9842620 | 6870 | 6830 | 6870 | 6830 | 1338 |