31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240603 | 183800 | 8520871550 | 47450 | 47450 | 47450 | 47450 | 1727 |
| 3 | 20240603 | 183700 | 8520871550 | 47450 | 47450 | 47450 | 47450 | 0 |
| 4 | 20240603 | 183600 | 8520871550 | 47450 | 47450 | 47450 | 47450 | 0 |
| 5 | 20240603 | 183500 | 8520871550 | 47450 | 47450 | 47450 | 47450 | 0 |
| 6 | 20240603 | 183400 | 8520871550 | 47450 | 47450 | 47450 | 47450 | 0 |
| 7 | 20240603 | 183300 | 8520871550 | 47450 | 47450 | 47450 | 47450 | 0 |
| 8 | 20240603 | 183200 | 8520871550 | 47450 | 47450 | 47450 | 47450 | 0 |
| 9 | 20240603 | 183100 | 8520871550 | 47450 | 47450 | 47450 | 47450 | 0 |
| 10 | 20240603 | 183000 | 8520871550 | 47450 | 47450 | 47450 | 47450 | 0 |
| 11 | 20240603 | 182900 | 8520871550 | 47450 | 47450 | 47450 | 47450 | 0 |
| 12 | 20240603 | 182800 | 8520871550 | 47450 | 47450 | 47450 | 47450 | 0 |
| 13 | 20240603 | 182700 | 8520871550 | 47450 | 47450 | 47450 | 47450 | 0 |
| 14 | 20240603 | 182600 | 8520871550 | 47450 | 47450 | 47450 | 47450 | 0 |
| 15 | 20240603 | 182500 | 8520871550 | 47450 | 47450 | 47450 | 47450 | 0 |
| 16 | 20240603 | 182400 | 8520871550 | 47450 | 47450 | 47450 | 47450 | 0 |
| 17 | 20240603 | 182300 | 8520871550 | 47450 | 47450 | 47450 | 47450 | 0 |
| 18 | 20240603 | 182200 | 8520871550 | 47450 | 47450 | 47450 | 47450 | 0 |
| 19 | 20240603 | 182100 | 8520871550 | 47450 | 47450 | 47450 | 47450 | 0 |
| 20 | 20240603 | 182000 | 8520871550 | 47450 | 47450 | 47450 | 47450 | 0 |
| 21 | 20240603 | 181900 | 8520871550 | 47450 | 47450 | 47450 | 47450 | 0 |
| 22 | 20240603 | 181800 | 8520871550 | 47450 | 47450 | 47450 | 47450 | 0 |
| 23 | 20240603 | 181700 | 8520871550 | 47450 | 47450 | 47450 | 47450 | 0 |
| 24 | 20240603 | 181600 | 8520871550 | 47450 | 47450 | 47450 | 47450 | 0 |
| 25 | 20240603 | 181500 | 8520871550 | 47450 | 47450 | 47450 | 47450 | 0 |
| 26 | 20240603 | 181400 | 8520871550 | 47450 | 47450 | 47450 | 47450 | 0 |
| 27 | 20240603 | 181300 | 8520871550 | 47450 | 47450 | 47450 | 47450 | 0 |
| 28 | 20240603 | 181200 | 8520871550 | 47450 | 47450 | 47450 | 47450 | 0 |
| 29 | 20240603 | 181100 | 8520871550 | 47450 | 47450 | 47450 | 47450 | 0 |
| 30 | 20240603 | 181000 | 8520871550 | 47450 | 47450 | 47450 | 47450 | 0 |
| 31 | 20240603 | 180900 | 8520871550 | 47450 | 47450 | 47450 | 47450 | 0 |
| 32 | 20240603 | 180800 | 8520871550 | 47450 | 47450 | 47450 | 47450 | 1727 |
| 33 | 20240603 | 180700 | 8520871550 | 47450 | 47450 | 47450 | 47450 | 0 |
| 34 | 20240603 | 180600 | 8520871550 | 47450 | 47450 | 47450 | 47450 | 0 |
| 35 | 20240603 | 180500 | 8520871550 | 47450 | 47450 | 47450 | 47450 | 0 |
| 36 | 20240603 | 180400 | 8520871550 | 47450 | 47450 | 47450 | 47450 | 0 |
| 37 | 20240603 | 180300 | 8520871550 | 47450 | 47450 | 47450 | 47450 | 0 |
| 38 | 20240603 | 180200 | 8520871550 | 47450 | 47450 | 47450 | 47450 | 0 |
| 39 | 20240603 | 180100 | 8520871550 | 47450 | 47450 | 47450 | 47450 | 0 |
| 40 | 20240603 | 180000 | 8520871550 | 47450 | 47450 | 47450 | 47450 | 0 |
| 41 | 20240603 | 175900 | 8520871550 | 47450 | 47450 | 47450 | 47450 | 0 |
| 42 | 20240603 | 175800 | 8520871550 | 47450 | 47450 | 47450 | 47450 | 0 |
| 43 | 20240603 | 175700 | 8520871550 | 47450 | 47450 | 47450 | 47450 | 0 |
| 44 | 20240603 | 175600 | 8520871550 | 47450 | 47450 | 47450 | 47450 | 0 |
| 45 | 20240603 | 175500 | 8520871550 | 47450 | 47450 | 47450 | 47450 | 0 |
| 46 | 20240603 | 175400 | 8520871550 | 47450 | 47450 | 47450 | 47450 | 0 |
| 47 | 20240603 | 175300 | 8520871550 | 47450 | 47450 | 47450 | 47450 | 0 |
| 48 | 20240603 | 175200 | 8520871550 | 47450 | 47450 | 47450 | 47450 | 0 |
| 49 | 20240603 | 175100 | 8520871550 | 47450 | 47450 | 47450 | 47450 | 0 |
| 50 | 20240603 | 175000 | 8520871550 | 47450 | 47450 | 47450 | 47450 | 0 |
| 51 | 20240603 | 174900 | 8520871550 | 47450 | 47450 | 47450 | 47450 | 0 |
| 52 | 20240603 | 174800 | 8520871550 | 47450 | 47450 | 47450 | 47450 | 0 |
| 53 | 20240603 | 174700 | 8520871550 | 47450 | 47450 | 47450 | 47450 | 0 |
| 54 | 20240603 | 174600 | 8520871550 | 47450 | 47450 | 47450 | 47450 | 0 |
| 55 | 20240603 | 174500 | 8520871550 | 47450 | 47450 | 47450 | 47450 | 0 |
| 56 | 20240603 | 174400 | 8520871550 | 47450 | 47450 | 47450 | 47450 | 0 |
| 57 | 20240603 | 174300 | 8520871550 | 47450 | 47450 | 47450 | 47450 | 0 |
| 58 | 20240603 | 174200 | 8520871550 | 47450 | 47450 | 47450 | 47450 | 0 |
| 59 | 20240603 | 174100 | 8520871550 | 47450 | 47450 | 47450 | 47450 | 0 |
| 60 | 20240603 | 174000 | 8520871550 | 47450 | 47450 | 47450 | 47450 | 0 |
| 61 | 20240603 | 173900 | 8520871550 | 47450 | 47450 | 47450 | 47450 | 0 |
| 62 | 20240603 | 173800 | 8520871550 | 47450 | 47450 | 47450 | 47450 | 1727 |
| 63 | 20240603 | 173700 | 8520871550 | 47450 | 47450 | 47450 | 47450 | 0 |
| 64 | 20240603 | 173600 | 8520871550 | 47450 | 47450 | 47450 | 47450 | 0 |
| 65 | 20240603 | 173500 | 8520871550 | 47450 | 47450 | 47450 | 47450 | 0 |
| 66 | 20240603 | 173400 | 8520871550 | 47450 | 47450 | 47450 | 47450 | 0 |
| 67 | 20240603 | 173300 | 8520871550 | 47450 | 47450 | 47450 | 47450 | 0 |
| 68 | 20240603 | 173200 | 8520871550 | 47450 | 47450 | 47450 | 47450 | 0 |
| 69 | 20240603 | 173100 | 8520871550 | 47450 | 47450 | 47450 | 47450 | 0 |
| 70 | 20240603 | 173000 | 8520871550 | 47450 | 47450 | 47450 | 47450 | 0 |
| 71 | 20240603 | 172900 | 8520871550 | 47450 | 47450 | 47450 | 47450 | 0 |
| 72 | 20240603 | 172800 | 8520871550 | 47450 | 47450 | 47450 | 47450 | 0 |
| 73 | 20240603 | 172700 | 8520871550 | 47450 | 47450 | 47450 | 47450 | 0 |
| 74 | 20240603 | 172600 | 8520871550 | 47450 | 47450 | 47450 | 47450 | 0 |
| 75 | 20240603 | 172500 | 8520871550 | 47450 | 47450 | 47450 | 47450 | 0 |
| 76 | 20240603 | 172400 | 8520871550 | 47450 | 47450 | 47450 | 47450 | 0 |
| 77 | 20240603 | 172300 | 8520871550 | 47450 | 47450 | 47450 | 47450 | 0 |
| 78 | 20240603 | 172200 | 8520871550 | 47450 | 47450 | 47450 | 47450 | 0 |
| 79 | 20240603 | 172100 | 8520871550 | 47450 | 47450 | 47450 | 47450 | 0 |
| 80 | 20240603 | 172000 | 8520871550 | 47450 | 47450 | 47450 | 47450 | 0 |
| 81 | 20240603 | 171900 | 8520871550 | 47450 | 47450 | 47450 | 47450 | 0 |
| 82 | 20240603 | 171800 | 8520871550 | 47450 | 47450 | 47450 | 47450 | 0 |
| 83 | 20240603 | 171700 | 8520871550 | 47450 | 47450 | 47450 | 47450 | 0 |
| 84 | 20240603 | 171600 | 8520871550 | 47450 | 47450 | 47450 | 47450 | 0 |
| 85 | 20240603 | 171500 | 8520871550 | 47450 | 47450 | 47450 | 47450 | 0 |
| 86 | 20240603 | 171400 | 8520871550 | 47450 | 47450 | 47450 | 47450 | 0 |
| 87 | 20240603 | 171300 | 8520871550 | 47450 | 47450 | 47450 | 47450 | 0 |
| 88 | 20240603 | 171200 | 8520871550 | 47450 | 47450 | 47450 | 47450 | 0 |
| 89 | 20240603 | 171100 | 8520871550 | 47450 | 47450 | 47450 | 47450 | 0 |
| 90 | 20240603 | 171000 | 8520871550 | 47450 | 47450 | 47450 | 47450 | 0 |
| 91 | 20240603 | 170900 | 8520871550 | 47450 | 47450 | 47450 | 47450 | 0 |
| 92 | 20240603 | 170800 | 8520871550 | 47450 | 47450 | 47450 | 47450 | 1727 |
| 93 | 20240603 | 170700 | 8520871550 | 47450 | 47450 | 47450 | 47450 | 0 |
| 94 | 20240603 | 170600 | 8520871550 | 47450 | 47450 | 47450 | 47450 | 0 |
| 95 | 20240603 | 170500 | 8520871550 | 47450 | 47450 | 47450 | 47450 | 0 |
| 96 | 20240603 | 170400 | 8520871550 | 47450 | 47450 | 47450 | 47450 | 0 |
| 97 | 20240603 | 170300 | 8520871550 | 47450 | 47450 | 47450 | 47450 | 0 |
| 98 | 20240603 | 170200 | 8520871550 | 47450 | 47450 | 47450 | 47450 | 0 |
| 99 | 20240603 | 170100 | 8520871550 | 47450 | 47450 | 47450 | 47450 | 0 |
| 100 | 20240603 | 170000 | 8520871550 | 47450 | 47450 | 47450 | 47450 | 0 |
| 101 | 20240603 | 165900 | 8520871550 | 47450 | 47450 | 47450 | 47450 | 0 |
| 102 | 20240603 | 165800 | 8520871550 | 47450 | 47450 | 47450 | 47450 | 0 |
| 103 | 20240603 | 165700 | 8520871550 | 47450 | 47450 | 47450 | 47450 | 0 |
| 104 | 20240603 | 165600 | 8520871550 | 47450 | 47450 | 47450 | 47450 | 0 |
| 105 | 20240603 | 165500 | 8520871550 | 47450 | 47450 | 47450 | 47450 | 0 |
| 106 | 20240603 | 165400 | 8520871550 | 47450 | 47450 | 47450 | 47450 | 0 |
| 107 | 20240603 | 165300 | 8520871550 | 47450 | 47450 | 47450 | 47450 | 0 |
| 108 | 20240603 | 165200 | 8520871550 | 47450 | 47450 | 47450 | 47450 | 0 |
| 109 | 20240603 | 165100 | 8520871550 | 47450 | 47450 | 47450 | 47450 | 0 |
| 110 | 20240603 | 165000 | 8520871550 | 47450 | 47450 | 47450 | 47450 | 0 |
| 111 | 20240603 | 164900 | 8520871550 | 47450 | 47450 | 47450 | 47450 | 0 |
| 112 | 20240603 | 164800 | 8520871550 | 47450 | 47450 | 47450 | 47450 | 0 |
| 113 | 20240603 | 164700 | 8520871550 | 47450 | 47450 | 47450 | 47450 | 0 |
| 114 | 20240603 | 164600 | 8520871550 | 47450 | 47450 | 47450 | 47450 | 0 |
| 115 | 20240603 | 164500 | 8520871550 | 47450 | 47450 | 47450 | 47450 | 0 |
| 116 | 20240603 | 164400 | 8520871550 | 47450 | 47450 | 47450 | 47450 | 0 |
| 117 | 20240603 | 164300 | 8520871550 | 47450 | 47450 | 47450 | 47450 | 0 |
| 118 | 20240603 | 164200 | 8520871550 | 47450 | 47450 | 47450 | 47450 | 0 |
| 119 | 20240603 | 164100 | 8520871550 | 47450 | 47450 | 47450 | 47450 | 0 |
| 120 | 20240603 | 164000 | 8520871550 | 47450 | 47450 | 47450 | 47450 | 0 |
| 121 | 20240603 | 163900 | 8520871550 | 47450 | 47450 | 47450 | 47450 | 0 |
| 122 | 20240603 | 163800 | 8520871550 | 47450 | 47450 | 47450 | 47450 | 1727 |
| 123 | 20240603 | 163700 | 8520871550 | 47450 | 47450 | 47450 | 47450 | 0 |
| 124 | 20240603 | 163600 | 8520871550 | 47450 | 47450 | 47450 | 47450 | 0 |
| 125 | 20240603 | 163500 | 8520871550 | 47450 | 47450 | 47450 | 47450 | 0 |
| 126 | 20240603 | 163400 | 8520871550 | 47450 | 47450 | 47450 | 47450 | 0 |
| 127 | 20240603 | 163300 | 8520871550 | 47450 | 47450 | 47450 | 47450 | 0 |
| 128 | 20240603 | 163200 | 8520871550 | 47450 | 47450 | 47450 | 47450 | 0 |
| 129 | 20240603 | 163100 | 8520871550 | 47450 | 47450 | 47450 | 47450 | 0 |
| 130 | 20240603 | 163000 | 8520871550 | 47450 | 47450 | 47450 | 47450 | 0 |
| 131 | 20240603 | 162900 | 8520871550 | 47450 | 47450 | 47450 | 47450 | 0 |
| 132 | 20240603 | 162800 | 8520871550 | 47450 | 47450 | 47450 | 47450 | 0 |
| 133 | 20240603 | 162700 | 8520871550 | 47450 | 47450 | 47450 | 47450 | 0 |
| 134 | 20240603 | 162600 | 8520871550 | 47450 | 47450 | 47450 | 47450 | 0 |
| 135 | 20240603 | 162500 | 8520871550 | 47450 | 47450 | 47450 | 47450 | 0 |
| 136 | 20240603 | 162400 | 8520871550 | 47450 | 47450 | 47450 | 47450 | 0 |
| 137 | 20240603 | 162300 | 8520871550 | 47450 | 47450 | 47450 | 47450 | 0 |
| 138 | 20240603 | 162200 | 8520871550 | 47450 | 47450 | 47450 | 47450 | 0 |
| 139 | 20240603 | 162100 | 8520871550 | 47450 | 47450 | 47450 | 47450 | 0 |
| 140 | 20240603 | 162000 | 8520871550 | 47450 | 47450 | 47450 | 47450 | 0 |
| 141 | 20240603 | 161900 | 8520871550 | 47450 | 47450 | 47450 | 47450 | 0 |
| 142 | 20240603 | 161800 | 8520871550 | 47450 | 47450 | 47450 | 47450 | 0 |
| 143 | 20240603 | 161700 | 8520871550 | 47450 | 47450 | 47450 | 47450 | 0 |
| 144 | 20240603 | 161600 | 8520871550 | 47450 | 47450 | 47450 | 47450 | 0 |
| 145 | 20240603 | 161500 | 8520871550 | 47450 | 47450 | 47450 | 47450 | 0 |
| 146 | 20240603 | 161400 | 8520871550 | 47450 | 47450 | 47450 | 47450 | 0 |
| 147 | 20240603 | 161300 | 8520871550 | 47450 | 47450 | 47450 | 47450 | 0 |
| 148 | 20240603 | 161200 | 8520871550 | 47450 | 47450 | 47450 | 47450 | 0 |
| 149 | 20240603 | 161100 | 8520871550 | 47450 | 47450 | 47450 | 47450 | 0 |
| 150 | 20240603 | 161000 | 8520871550 | 47450 | 47450 | 47450 | 47450 | 0 |
| 151 | 20240603 | 160900 | 8520871550 | 47450 | 47450 | 47450 | 47450 | 0 |
| 152 | 20240603 | 160800 | 8520871550 | 47450 | 47450 | 47450 | 47450 | 1727 |
| 153 | 20240603 | 160700 | 8520871550 | 47450 | 47450 | 47450 | 47450 | 0 |
| 154 | 20240603 | 160600 | 8520871550 | 47450 | 47450 | 47450 | 47450 | 0 |
| 155 | 20240603 | 160500 | 8520871550 | 47450 | 47450 | 47450 | 47450 | 0 |
| 156 | 20240603 | 160400 | 8520871550 | 47450 | 47450 | 47450 | 47450 | 0 |
| 157 | 20240603 | 160300 | 8520871550 | 47450 | 47450 | 47450 | 47450 | 0 |
| 158 | 20240603 | 160200 | 8520871550 | 47450 | 47450 | 47450 | 47450 | 0 |
| 159 | 20240603 | 160100 | 8520871550 | 47450 | 47450 | 47450 | 47450 | 0 |
| 160 | 20240603 | 160000 | 8520871550 | 47450 | 47450 | 47450 | 47450 | 0 |
| 161 | 20240603 | 155900 | 8520871550 | 47450 | 47450 | 47450 | 47450 | 0 |
| 162 | 20240603 | 155800 | 8520871550 | 47450 | 47450 | 47450 | 47450 | 0 |
| 163 | 20240603 | 155700 | 8520871550 | 47450 | 47450 | 47450 | 47450 | 0 |
| 164 | 20240603 | 155600 | 8520871550 | 47450 | 47450 | 47450 | 47450 | 0 |
| 165 | 20240603 | 155500 | 8520871550 | 47450 | 47450 | 47450 | 47450 | 0 |
| 166 | 20240603 | 155400 | 8520871550 | 47450 | 47450 | 47450 | 47450 | 0 |
| 167 | 20240603 | 155300 | 8520871550 | 47450 | 47450 | 47450 | 47450 | 0 |
| 168 | 20240603 | 155200 | 8520871550 | 47450 | 47450 | 47450 | 47450 | 0 |
| 169 | 20240603 | 155100 | 8520871550 | 47450 | 47450 | 47450 | 47450 | 0 |
| 170 | 20240603 | 155000 | 8520871550 | 47450 | 47450 | 47450 | 47450 | 0 |
| 171 | 20240603 | 154900 | 8520871550 | 47450 | 47450 | 47450 | 47450 | 0 |
| 172 | 20240603 | 154800 | 8520871550 | 47450 | 47450 | 47450 | 47450 | 0 |
| 173 | 20240603 | 154700 | 8520871550 | 47450 | 47450 | 47450 | 47450 | 0 |
| 174 | 20240603 | 154600 | 8520871550 | 47450 | 47450 | 47450 | 47450 | 0 |
| 175 | 20240603 | 154500 | 8520871550 | 47450 | 47450 | 47450 | 47450 | 0 |
| 176 | 20240603 | 154400 | 8520871550 | 47450 | 47450 | 47450 | 47450 | 0 |
| 177 | 20240603 | 154300 | 8520871550 | 47450 | 47450 | 47450 | 47450 | 0 |
| 178 | 20240603 | 154200 | 8520871550 | 47450 | 47450 | 47450 | 47450 | 0 |
| 179 | 20240603 | 154100 | 8520871550 | 47450 | 47450 | 47450 | 47450 | 0 |
| 180 | 20240603 | 154000 | 8520871550 | 47450 | 47450 | 47450 | 47450 | 0 |
| 181 | 20240603 | 153900 | 8520871550 | 47450 | 47450 | 47450 | 47450 | 0 |
| 182 | 20240603 | 153800 | 8520871550 | 47450 | 47450 | 47450 | 47450 | 1727 |
| 183 | 20240603 | 153700 | 8520871550 | 47450 | 47450 | 47450 | 47450 | 0 |
| 184 | 20240603 | 153600 | 8520871550 | 47450 | 47450 | 47450 | 47450 | 0 |
| 185 | 20240603 | 153500 | 8520871550 | 47450 | 47450 | 47450 | 47450 | 0 |
| 186 | 20240603 | 153400 | 8520871550 | 47450 | 47450 | 47450 | 47450 | 0 |
| 187 | 20240603 | 153300 | 8520871550 | 47450 | 47450 | 47450 | 47450 | 0 |
| 188 | 20240603 | 153200 | 8520871550 | 47450 | 47450 | 47450 | 47450 | 0 |
| 189 | 20240603 | 153100 | 8520871550 | 47450 | 47450 | 47450 | 47450 | 0 |
| 190 | 20240603 | 153000 | 8520871550 | 47450 | 47450 | 47450 | 47450 | 1727 |
| 191 | 20240603 | 152900 | 8438925400 | 47150 | 47150 | 47150 | 47150 | 0 |
| 192 | 20240603 | 152800 | 8438925400 | 47150 | 47150 | 47150 | 47150 | 0 |
| 193 | 20240603 | 152700 | 8438925400 | 47150 | 47150 | 47150 | 47150 | 0 |
| 194 | 20240603 | 152600 | 8438925400 | 47150 | 47150 | 47150 | 47150 | 0 |
| 195 | 20240603 | 152500 | 8438925400 | 47150 | 47150 | 47150 | 47150 | 0 |
| 196 | 20240603 | 152400 | 8438925400 | 47150 | 47150 | 47150 | 47150 | 0 |
| 197 | 20240603 | 152300 | 8438925400 | 47150 | 47150 | 47150 | 47150 | 0 |
| 198 | 20240603 | 152200 | 8438925400 | 47150 | 47150 | 47150 | 47150 | 0 |
| 199 | 20240603 | 152100 | 8438925400 | 47150 | 47150 | 47150 | 47150 | 0 |
| 200 | 20240603 | 152000 | 8438925400 | 47150 | 47150 | 47150 | 47150 | 0 |
| 201 | 20240603 | 151900 | 8438925400 | 47150 | 47100 | 47150 | 47050 | 252 |
| 202 | 20240603 | 151800 | 8427050800 | 47150 | 47200 | 47200 | 47050 | 766 |
| 203 | 20240603 | 151700 | 8390967200 | 47200 | 47100 | 47200 | 47100 | 197 |
| 204 | 20240603 | 151600 | 8381681300 | 47100 | 47150 | 47150 | 47100 | 290 |
| 205 | 20240603 | 151500 | 8368020900 | 47100 | 47200 | 47200 | 47050 | 496 |
| 206 | 20240603 | 151400 | 8344656250 | 47100 | 47150 | 47150 | 47050 | 1779 |
| 207 | 20240603 | 151300 | 8260871800 | 47200 | 47150 | 47200 | 47150 | 407 |
| 208 | 20240603 | 151200 | 8241678200 | 47150 | 47150 | 47200 | 47150 | 1096 |
| 209 | 20240603 | 151100 | 8190000800 | 47100 | 47150 | 47200 | 47100 | 791 |
| 210 | 20240603 | 151000 | 8152706300 | 47200 | 47150 | 47250 | 47150 | 206 |
| 211 | 20240603 | 150900 | 8142983150 | 47150 | 47200 | 47200 | 47150 | 497 |
| 212 | 20240603 | 150800 | 8119548900 | 47150 | 47250 | 47250 | 47150 | 517 |
| 213 | 20240603 | 150700 | 8095158250 | 47250 | 47200 | 47250 | 47200 | 113 |
| 214 | 20240603 | 150600 | 8089820800 | 47250 | 47200 | 47250 | 47150 | 800 |
| 215 | 20240603 | 150500 | 8052044750 | 47150 | 47200 | 47200 | 47150 | 59 |
| 216 | 20240603 | 150400 | 8049262500 | 47150 | 47150 | 47200 | 47150 | 108 |
| 217 | 20240603 | 150300 | 8044168150 | 47150 | 47200 | 47250 | 47150 | 194 |
| 218 | 20240603 | 150200 | 8035015250 | 47250 | 47200 | 47250 | 47200 | 52 |
| 219 | 20240603 | 150100 | 8032560750 | 47200 | 47200 | 47250 | 47150 | 384 |
| 220 | 20240603 | 150000 | 8014436400 | 47150 | 47200 | 47200 | 47100 | 409 |
| 221 | 20240603 | 145900 | 7995154700 | 47200 | 47150 | 47200 | 47150 | 96 |
| 222 | 20240603 | 145800 | 7990623900 | 47150 | 47200 | 47250 | 47150 | 98 |
| 223 | 20240603 | 145700 | 7986000000 | 47200 | 47200 | 47250 | 47200 | 99 |
| 224 | 20240603 | 145600 | 7981326100 | 47200 | 47200 | 47250 | 47100 | 577 |
| 225 | 20240603 | 145500 | 7954096850 | 47100 | 47150 | 47200 | 47050 | 689 |
| 226 | 20240603 | 145400 | 7921638200 | 47200 | 47150 | 47200 | 47050 | 281 |
| 227 | 20240603 | 145300 | 7908399300 | 47150 | 47200 | 47200 | 47100 | 110 |
| 228 | 20240603 | 145200 | 7903211500 | 47150 | 47250 | 47250 | 47150 | 89 |
| 229 | 20240603 | 145100 | 7899010700 | 47200 | 47050 | 47250 | 47000 | 295 |
| 230 | 20240603 | 145000 | 7885126300 | 47250 | 47250 | 47250 | 47000 | 3574 |
| 231 | 20240603 | 144900 | 7716739900 | 47250 | 47400 | 47400 | 47200 | 1840 |
| 232 | 20240603 | 144800 | 7629764750 | 47400 | 47450 | 47450 | 47350 | 1052 |
| 233 | 20240603 | 144700 | 7579911050 | 47450 | 47500 | 47500 | 47400 | 381 |
| 234 | 20240603 | 144600 | 7561832600 | 47500 | 47500 | 47500 | 47450 | 294 |
| 235 | 20240603 | 144500 | 7547867800 | 47500 | 47550 | 47550 | 47450 | 3097 |
| 236 | 20240603 | 144400 | 7400739900 | 47600 | 47550 | 47600 | 47550 | 27 |
| 237 | 20240603 | 144300 | 7399455050 | 47550 | 47600 | 47600 | 47550 | 10 |
| 238 | 20240603 | 144200 | 7398979200 | 47550 | 47600 | 47600 | 47550 | 87 |
| 239 | 20240603 | 144100 | 7394840900 | 47550 | 47550 | 47600 | 47550 | 32 |
| 240 | 20240603 | 144000 | 7393318800 | 47550 | 47550 | 47600 | 47500 | 205 |
| 241 | 20240603 | 143900 | 7383571000 | 47500 | 47600 | 47600 | 47500 | 405 |
| 242 | 20240603 | 143800 | 7364312600 | 47600 | 47600 | 47600 | 47550 | 128 |
| 243 | 20240603 | 143700 | 7358221550 | 47600 | 47650 | 47650 | 47550 | 203 |
| 244 | 20240603 | 143600 | 7348558900 | 47600 | 47650 | 47650 | 47600 | 25 |
| 245 | 20240603 | 143500 | 7347367900 | 47650 | 47600 | 47650 | 47550 | 52 |
| 246 | 20240603 | 143400 | 7344890600 | 47600 | 47600 | 47600 | 47550 | 235 |
| 247 | 20240603 | 143300 | 7333711850 | 47550 | 47550 | 47650 | 47550 | 23 |
| 248 | 20240603 | 143200 | 7332616550 | 47550 | 47550 | 47600 | 47550 | 9 |
| 249 | 20240603 | 143100 | 7332188300 | 47550 | 47600 | 47600 | 47550 | 34 |
| 250 | 20240603 | 143000 | 7330570150 | 47600 | 47600 | 47650 | 47550 | 242 |
| 251 | 20240603 | 142900 | 7319050450 | 47650 | 47600 | 47650 | 47550 | 337 |
| 252 | 20240603 | 142800 | 7303016500 | 47600 | 47600 | 47650 | 47550 | 308 |
| 253 | 20240603 | 142700 | 7288367400 | 47550 | 47650 | 47650 | 47550 | 268 |
| 254 | 20240603 | 142600 | 7275600900 | 47650 | 47550 | 47650 | 47550 | 68 |
| 255 | 20240603 | 142500 | 7272362600 | 47600 | 47600 | 47600 | 47550 | 160 |
| 256 | 20240603 | 142400 | 7264749000 | 47550 | 47550 | 47600 | 47550 | 36 |
| 257 | 20240603 | 142300 | 7263037150 | 47550 | 47550 | 47600 | 47550 | 10 |
| 258 | 20240603 | 142200 | 7262561300 | 47550 | 47550 | 47600 | 47550 | 70 |
| 259 | 20240603 | 142100 | 7259232150 | 47550 | 47600 | 47600 | 47500 | 130 |
| 260 | 20240603 | 142000 | 7253050300 | 47600 | 47550 | 47600 | 47550 | 22 |
| 261 | 20240603 | 141900 | 7252003850 | 47550 | 47500 | 47550 | 47500 | 63 |
| 262 | 20240603 | 141800 | 7249010700 | 47500 | 47550 | 47550 | 47500 | 151 |
| 263 | 20240603 | 141700 | 7241836900 | 47500 | 47550 | 47550 | 47500 | 195 |
| 264 | 20240603 | 141600 | 7232565550 | 47500 | 47550 | 47550 | 47500 | 36 |
| 265 | 20240603 | 141500 | 7230853850 | 47500 | 47550 | 47550 | 47500 | 620 |
| 266 | 20240603 | 141400 | 7201403500 | 47550 | 47600 | 47600 | 47550 | 199 |
| 267 | 20240603 | 141300 | 7191940800 | 47600 | 47550 | 47600 | 47500 | 345 |
| 268 | 20240603 | 141200 | 7175547200 | 47550 | 47600 | 47600 | 47550 | 1315 |
| 269 | 20240603 | 141100 | 7113017950 | 47600 | 47650 | 47650 | 47550 | 1330 |
| 270 | 20240603 | 141000 | 7049711250 | 47650 | 47750 | 47750 | 47650 | 259 |
| 271 | 20240603 | 140900 | 7037369450 | 47750 | 47700 | 47750 | 47650 | 53 |
| 272 | 20240603 | 140800 | 7034841400 | 47700 | 47750 | 47750 | 47700 | 14 |
| 273 | 20240603 | 140700 | 7034173450 | 47750 | 47700 | 47750 | 47700 | 24 |
| 274 | 20240603 | 140600 | 7033028350 | 47700 | 47750 | 47750 | 47700 | 56 |
| 275 | 20240603 | 140500 | 7030356850 | 47700 | 47750 | 47750 | 47650 | 76 |
| 276 | 20240603 | 140400 | 7026731850 | 47750 | 47700 | 47750 | 47650 | 36 |
| 277 | 20240603 | 140300 | 7025014150 | 47650 | 47700 | 47750 | 47650 | 441 |
| 278 | 20240603 | 140200 | 7003995600 | 47750 | 47750 | 47750 | 47750 | 421 |
| 279 | 20240603 | 140100 | 6983892850 | 47750 | 47750 | 47750 | 47650 | 146 |
| 280 | 20240603 | 140000 | 6976926950 | 47750 | 47650 | 47750 | 47650 | 253 |
| 281 | 20240603 | 135900 | 6964869800 | 47700 | 47700 | 47700 | 47700 | 58 |
| 282 | 20240603 | 135800 | 6962103200 | 47650 | 47700 | 47700 | 47650 | 117 |
| 283 | 20240603 | 135700 | 6956524800 | 47700 | 47700 | 47750 | 47700 | 194 |
| 284 | 20240603 | 135600 | 6947270400 | 47700 | 47750 | 47750 | 47700 | 38 |
| 285 | 20240603 | 135500 | 6945456950 | 47750 | 47750 | 47750 | 47700 | 73 |
| 286 | 20240603 | 135400 | 6941972550 | 47700 | 47750 | 47750 | 47700 | 130 |
| 287 | 20240603 | 135300 | 6935771450 | 47700 | 47700 | 47700 | 47650 | 75 |
| 288 | 20240603 | 135200 | 6932194900 | 47650 | 47650 | 47750 | 47650 | 455 |
| 289 | 20240603 | 135100 | 6910502700 | 47650 | 47700 | 47700 | 47650 | 613 |
| 290 | 20240603 | 135000 | 6881292500 | 47700 | 47700 | 47700 | 47650 | 732 |
| 291 | 20240603 | 134900 | 6846411800 | 47650 | 47700 | 47700 | 47650 | 51 |
| 292 | 20240603 | 134800 | 6843981200 | 47700 | 47700 | 47750 | 47700 | 16 |
| 293 | 20240603 | 134700 | 6843217900 | 47750 | 47750 | 47750 | 47650 | 1422 |
| 294 | 20240603 | 134600 | 6775376700 | 47800 | 47800 | 47850 | 47750 | 820 |
| 295 | 20240603 | 134500 | 6736181550 | 47800 | 47850 | 47850 | 47800 | 28 |
| 296 | 20240603 | 134400 | 6734843050 | 47850 | 47850 | 47850 | 47800 | 127 |
| 297 | 20240603 | 134300 | 6728766150 | 47850 | 47850 | 47850 | 47850 | 15 |
| 298 | 20240603 | 134200 | 6728048400 | 47850 | 47850 | 47850 | 47850 | 171 |
| 299 | 20240603 | 134100 | 6719866050 | 47850 | 47850 | 47900 | 47850 | 122 |
| 300 | 20240603 | 134000 | 6714028100 | 47850 | 47850 | 47850 | 47850 | 20 |
| 301 | 20240603 | 133900 | 6713071100 | 47850 | 47850 | 47850 | 47800 | 371 |
| 302 | 20240603 | 133800 | 6695330100 | 47850 | 47850 | 47850 | 47850 | 2 |
| 303 | 20240603 | 133700 | 6695234400 | 47850 | 47850 | 47850 | 47850 | 33 |
| 304 | 20240603 | 133600 | 6693655350 | 47850 | 47850 | 47850 | 47850 | 145 |
| 305 | 20240603 | 133500 | 6686717100 | 47850 | 47850 | 47850 | 47850 | 148 |
| 306 | 20240603 | 133400 | 6679635300 | 47850 | 47900 | 47900 | 47850 | 346 |
| 307 | 20240603 | 133300 | 6663075850 | 47900 | 47900 | 47900 | 47900 | 35 |
| 308 | 20240603 | 133200 | 6661399350 | 47950 | 47950 | 47950 | 47950 | 137 |
| 309 | 20240603 | 133100 | 6654830200 | 47950 | 47950 | 47950 | 47850 | 38 |
| 310 | 20240603 | 133000 | 6653009350 | 47950 | 48000 | 48000 | 47850 | 122 |
| 311 | 20240603 | 132900 | 6647167750 | 47900 | 47950 | 48000 | 47900 | 115 |
| 312 | 20240603 | 132800 | 6641656500 | 47950 | 47850 | 47950 | 47850 | 230 |
| 313 | 20240603 | 132700 | 6630628100 | 47950 | 47850 | 47950 | 47850 | 151 |
| 314 | 20240603 | 132600 | 6623400500 | 47850 | 47850 | 47900 | 47850 | 109 |
| 315 | 20240603 | 132500 | 6618180200 | 47900 | 47900 | 47900 | 47850 | 26 |
| 316 | 20240603 | 132400 | 6616934850 | 47900 | 47950 | 47950 | 47850 | 223 |
| 317 | 20240603 | 132300 | 6606256850 | 47900 | 48000 | 48000 | 47900 | 59 |
| 318 | 20240603 | 132200 | 6603430350 | 48000 | 47850 | 48000 | 47850 | 54 |
| 319 | 20240603 | 132100 | 6600845850 | 47900 | 47850 | 47900 | 47850 | 15 |
| 320 | 20240603 | 132000 | 6600127850 | 47850 | 47850 | 47850 | 47850 | 50 |
| 321 | 20240603 | 131900 | 6597735350 | 47850 | 47800 | 47850 | 47800 | 19 |
| 322 | 20240603 | 131800 | 6596826450 | 47850 | 47850 | 47850 | 47800 | 97 |
| 323 | 20240603 | 131700 | 6592186500 | 47850 | 48000 | 48000 | 47850 | 283 |
| 324 | 20240603 | 131600 | 6578620900 | 48000 | 47950 | 48000 | 47950 | 25 |
| 325 | 20240603 | 131500 | 6577421050 | 48000 | 47950 | 48000 | 47950 | 128 |
| 326 | 20240603 | 131400 | 6571278900 | 47900 | 47900 | 47950 | 47900 | 80 |
| 327 | 20240603 | 131300 | 6567446250 | 47900 | 47900 | 47900 | 47850 | 23 |
| 328 | 20240603 | 131200 | 6566344650 | 47850 | 47850 | 47850 | 47800 | 48 |
| 329 | 20240603 | 131100 | 6564048000 | 47900 | 47850 | 47900 | 47800 | 414 |
| 330 | 20240603 | 131000 | 6544227250 | 47900 | 47850 | 47900 | 47850 | 612 |
| 331 | 20240603 | 130900 | 6514942650 | 47900 | 47950 | 47950 | 47900 | 1720 |
| 332 | 20240603 | 130800 | 6432500500 | 47950 | 48000 | 48000 | 47950 | 79 |
| 333 | 20240603 | 130700 | 6428708550 | 48000 | 48050 | 48050 | 48000 | 557 |
| 334 | 20240603 | 130600 | 6401972500 | 48050 | 48000 | 48050 | 48000 | 29 |
| 335 | 20240603 | 130500 | 6400579300 | 48050 | 48050 | 48050 | 48050 | 37 |
| 336 | 20240603 | 130400 | 6398801450 | 48050 | 48050 | 48050 | 48050 | 9 |
| 337 | 20240603 | 130300 | 6398369000 | 48050 | 48050 | 48050 | 48050 | 12 |
| 338 | 20240603 | 130200 | 6397792400 | 48050 | 48050 | 48050 | 48050 | 42 |
| 339 | 20240603 | 130100 | 6395774300 | 48050 | 48050 | 48050 | 48050 | 24 |
| 340 | 20240603 | 130000 | 6394621100 | 48050 | 48050 | 48050 | 48050 | 22 |
| 341 | 20240603 | 125900 | 6393564000 | 48050 | 48050 | 48050 | 48050 | 124 |
| 342 | 20240603 | 125800 | 6387605800 | 48050 | 48050 | 48050 | 48050 | 2 |
| 343 | 20240603 | 125700 | 6387509700 | 48000 | 48050 | 48100 | 48000 | 128 |
| 344 | 20240603 | 125600 | 6381360050 | 48050 | 48100 | 48100 | 48050 | 33 |
| 345 | 20240603 | 125500 | 6379774350 | 48100 | 48050 | 48100 | 48050 | 12 |
| 346 | 20240603 | 125400 | 6379197650 | 48050 | 48050 | 48050 | 48050 | 25 |
| 347 | 20240603 | 125300 | 6377996400 | 48050 | 48050 | 48100 | 48050 | 45 |
| 348 | 20240603 | 125200 | 6375833500 | 48050 | 48000 | 48050 | 48000 | 51 |
| 349 | 20240603 | 125100 | 6373383550 | 48000 | 47950 | 48000 | 47950 | 373 |
| 350 | 20240603 | 125000 | 6355481950 | 47950 | 48000 | 48000 | 47950 | 101 |
| 351 | 20240603 | 124900 | 6350636450 | 48000 | 48000 | 48000 | 48000 | 64 |
| 352 | 20240603 | 124800 | 6347564450 | 48000 | 48000 | 48000 | 47950 | 136 |
| 353 | 20240603 | 124700 | 6341036700 | 48050 | 48000 | 48050 | 47950 | 1507 |
| 354 | 20240603 | 124600 | 6268700600 | 48050 | 48050 | 48050 | 48050 | 77 |
| 355 | 20240603 | 124500 | 6265000750 | 48050 | 48050 | 48050 | 48000 | 164 |
| 356 | 20240603 | 124400 | 6257120800 | 48050 | 48100 | 48100 | 48050 | 5 |
| 357 | 20240603 | 124300 | 6256880400 | 48100 | 48150 | 48150 | 48100 | 297 |
| 358 | 20240603 | 124200 | 6242593400 | 48150 | 48200 | 48200 | 48150 | 106 |
| 359 | 20240603 | 124100 | 6237484500 | 48150 | 48150 | 48150 | 48100 | 22 |
| 360 | 20240603 | 124000 | 6236425450 | 48150 | 48100 | 48150 | 48100 | 200 |
| 361 | 20240603 | 123900 | 6226805350 | 48050 | 48050 | 48050 | 48050 | 258 |
| 362 | 20240603 | 123800 | 6214408450 | 48050 | 48050 | 48050 | 48050 | 57 |
| 363 | 20240603 | 123700 | 6211669600 | 48050 | 48050 | 48050 | 48050 | 55 |
| 364 | 20240603 | 123600 | 6209026850 | 48000 | 48050 | 48050 | 48000 | 21 |
| 365 | 20240603 | 123500 | 6208018050 | 48050 | 48050 | 48050 | 48000 | 15 |
| 366 | 20240603 | 123400 | 6207297600 | 48000 | 48050 | 48050 | 48000 | 198 |
| 367 | 20240603 | 123300 | 6197785600 | 48000 | 48000 | 48000 | 47950 | 716 |
| 368 | 20240603 | 123200 | 6163431150 | 48050 | 48050 | 48050 | 48050 | 21 |
| 369 | 20240603 | 123100 | 6162422100 | 48050 | 48050 | 48050 | 48050 | 13 |
| 370 | 20240603 | 123000 | 6161797450 | 48050 | 48050 | 48050 | 48000 | 11 |
| 371 | 20240603 | 122900 | 6161268950 | 48050 | 48000 | 48050 | 48000 | 278 |
| 372 | 20240603 | 122800 | 6147924600 | 48000 | 48000 | 48000 | 48000 | 74 |
| 373 | 20240603 | 122700 | 6144372600 | 48000 | 48050 | 48050 | 48000 | 354 |
| 374 | 20240603 | 122600 | 6127380550 | 48000 | 48050 | 48050 | 48000 | 23 |
| 375 | 20240603 | 122500 | 6126275650 | 48050 | 48050 | 48050 | 48050 | 56 |
| 376 | 20240603 | 122400 | 6123584850 | 48050 | 48050 | 48050 | 48000 | 705 |
| 377 | 20240603 | 122300 | 6089719600 | 48050 | 48050 | 48050 | 48050 | 76 |
| 378 | 20240603 | 122200 | 6086067800 | 48050 | 48050 | 48050 | 48000 | 99 |
| 379 | 20240603 | 122100 | 6081311350 | 48050 | 48000 | 48050 | 48000 | 73 |
| 380 | 20240603 | 122000 | 6077807200 | 48000 | 47950 | 48000 | 47950 | 84 |
| 381 | 20240603 | 121900 | 6073776300 | 48000 | 47950 | 48000 | 47950 | 108 |
| 382 | 20240603 | 121800 | 6068596900 | 47950 | 48050 | 48050 | 47950 | 1923 |
| 383 | 20240603 | 121700 | 5976292750 | 48000 | 48050 | 48050 | 48000 | 113 |
| 384 | 20240603 | 121600 | 5970868300 | 48000 | 48050 | 48100 | 48000 | 81 |
| 385 | 20240603 | 121500 | 5966976750 | 48100 | 48100 | 48100 | 48050 | 703 |
| 386 | 20240603 | 121400 | 5933195300 | 48100 | 48100 | 48100 | 48100 | 128 |
| 387 | 20240603 | 121300 | 5927038500 | 48050 | 48100 | 48150 | 48050 | 500 |
| 388 | 20240603 | 121200 | 5902989750 | 48100 | 48150 | 48150 | 48100 | 108 |
| 389 | 20240603 | 121100 | 5897791000 | 48150 | 48200 | 48200 | 48150 | 331 |
| 390 | 20240603 | 121000 | 5881850000 | 48200 | 48200 | 48200 | 48150 | 76 |
| 391 | 20240603 | 120900 | 5878188750 | 48200 | 48300 | 48300 | 48200 | 722 |
| 392 | 20240603 | 120800 | 5843366500 | 48300 | 48300 | 48300 | 48300 | 3 |
| 393 | 20240603 | 120700 | 5843221600 | 48300 | 48300 | 48300 | 48300 | 56 |
| 394 | 20240603 | 120600 | 5840516800 | 48350 | 48250 | 48350 | 48250 | 173 |
| 395 | 20240603 | 120500 | 5832159650 | 48250 | 48250 | 48250 | 48250 | 157 |
| 396 | 20240603 | 120400 | 5824584400 | 48250 | 48300 | 48300 | 48250 | 250 |
| 397 | 20240603 | 120300 | 5812520400 | 48300 | 48300 | 48300 | 48300 | 12 |
| 398 | 20240603 | 120200 | 5811940800 | 48250 | 48250 | 48250 | 48250 | 5 |
| 399 | 20240603 | 120100 | 5811699550 | 48250 | 48200 | 48250 | 48200 | 157 |
| 400 | 20240603 | 120000 | 5804130050 | 48250 | 48250 | 48250 | 48200 | 99 |
| 401 | 20240603 | 115900 | 5799357350 | 48250 | 48250 | 48250 | 48250 | 4 |
| 402 | 20240603 | 115800 | 5799164350 | 48250 | 48250 | 48250 | 48250 | 137 |
| 403 | 20240603 | 115700 | 5792554100 | 48250 | 48250 | 48250 | 48200 | 125 |
| 404 | 20240603 | 115600 | 5786523150 | 48250 | 48300 | 48300 | 48250 | 129 |
| 405 | 20240603 | 115500 | 5780298050 | 48300 | 48300 | 48300 | 48250 | 37 |
| 406 | 20240603 | 115400 | 5778511300 | 48350 | 48350 | 48350 | 48350 | 39 |
| 407 | 20240603 | 115300 | 5776625650 | 48350 | 48350 | 48350 | 48350 | 12 |
| 408 | 20240603 | 115200 | 5776045450 | 48350 | 48400 | 48400 | 48350 | 98 |
| 409 | 20240603 | 115100 | 5771302550 | 48350 | 48400 | 48400 | 48350 | 32 |
| 410 | 20240603 | 115000 | 5769754450 | 48400 | 48400 | 48400 | 48250 | 304 |
| 411 | 20240603 | 114900 | 5755073600 | 48350 | 48350 | 48350 | 48350 | 25 |
| 412 | 20240603 | 114800 | 5753864850 | 48350 | 48350 | 48350 | 48350 | 4 |
| 413 | 20240603 | 114700 | 5753671450 | 48350 | 48350 | 48350 | 48250 | 51 |
| 414 | 20240603 | 114600 | 5751205800 | 48350 | 48250 | 48350 | 48250 | 24 |
| 415 | 20240603 | 114500 | 5750047700 | 48250 | 48350 | 48350 | 48250 | 98 |
| 416 | 20240603 | 114400 | 5745318700 | 48250 | 48250 | 48250 | 48250 | 93 |
| 417 | 20240603 | 114300 | 5740831450 | 48250 | 48300 | 48300 | 48250 | 281 |
| 418 | 20240603 | 114200 | 5727267300 | 48300 | 48300 | 48300 | 48300 | 59 |
| 419 | 20240603 | 114100 | 5724417600 | 48300 | 48300 | 48300 | 48300 | 50 |
| 420 | 20240603 | 114000 | 5722002600 | 48300 | 48300 | 48300 | 48300 | 0 |
| 421 | 20240603 | 113900 | 5722002600 | 48300 | 48400 | 48400 | 48300 | 35 |
| 422 | 20240603 | 113800 | 5720311600 | 48400 | 48350 | 48400 | 48300 | 594 |
| 423 | 20240603 | 113700 | 5691615500 | 48350 | 48350 | 48350 | 48350 | 234 |
| 424 | 20240603 | 113600 | 5680301600 | 48350 | 48350 | 48350 | 48350 | 41 |
| 425 | 20240603 | 113500 | 5678319250 | 48350 | 48400 | 48400 | 48350 | 112 |
| 426 | 20240603 | 113400 | 5672898550 | 48400 | 48400 | 48450 | 48350 | 401 |
| 427 | 20240603 | 113300 | 5653490900 | 48400 | 48400 | 48400 | 48400 | 37 |
| 428 | 20240603 | 113200 | 5651700100 | 48450 | 48450 | 48450 | 48450 | 37 |
| 429 | 20240603 | 113100 | 5649907450 | 48400 | 48500 | 48500 | 48400 | 262 |
| 430 | 20240603 | 113000 | 5637222650 | 48400 | 48400 | 48400 | 48400 | 303 |
| 431 | 20240603 | 112900 | 5622557450 | 48400 | 48500 | 48500 | 48400 | 1518 |
| 432 | 20240603 | 112800 | 5548948550 | 48550 | 48500 | 48550 | 48500 | 25 |
| 433 | 20240603 | 112700 | 5547735500 | 48500 | 48550 | 48550 | 48500 | 298 |
| 434 | 20240603 | 112600 | 5533281900 | 48550 | 48550 | 48550 | 48550 | 14 |
| 435 | 20240603 | 112500 | 5532602200 | 48550 | 48550 | 48550 | 48550 | 44 |
| 436 | 20240603 | 112400 | 5530466000 | 48550 | 48550 | 48550 | 48550 | 34 |
| 437 | 20240603 | 112300 | 5528815300 | 48500 | 48500 | 48550 | 48500 | 317 |
| 438 | 20240603 | 112200 | 5513440250 | 48500 | 48550 | 48550 | 48500 | 643 |
| 439 | 20240603 | 112100 | 5482223950 | 48550 | 48550 | 48550 | 48550 | 171 |
| 440 | 20240603 | 112000 | 5473921900 | 48550 | 48650 | 48650 | 48550 | 193 |
| 441 | 20240603 | 111900 | 5464539900 | 48650 | 48650 | 48650 | 48650 | 5 |
| 442 | 20240603 | 111800 | 5464296650 | 48600 | 48650 | 48650 | 48600 | 110 |
| 443 | 20240603 | 111700 | 5458949900 | 48650 | 48600 | 48650 | 48600 | 43 |
| 444 | 20240603 | 111600 | 5456859250 | 48600 | 48600 | 48600 | 48600 | 148 |
| 445 | 20240603 | 111500 | 5449666450 | 48600 | 48600 | 48600 | 48550 | 98 |
| 446 | 20240603 | 111400 | 5444903750 | 48550 | 48600 | 48600 | 48550 | 14 |
| 447 | 20240603 | 111300 | 5444223850 | 48550 | 48550 | 48550 | 48550 | 39 |
| 448 | 20240603 | 111200 | 5442330400 | 48550 | 48600 | 48600 | 48550 | 111 |
| 449 | 20240603 | 111100 | 5436938200 | 48600 | 48600 | 48650 | 48600 | 297 |
| 450 | 20240603 | 111000 | 5422501850 | 48600 | 48650 | 48650 | 48600 | 33 |
| 451 | 20240603 | 110900 | 5420896650 | 48650 | 48650 | 48650 | 48650 | 115 |
| 452 | 20240603 | 110800 | 5415301900 | 48650 | 48750 | 48750 | 48650 | 1644 |
| 453 | 20240603 | 110700 | 5335234300 | 48750 | 48850 | 48850 | 48750 | 6 |
| 454 | 20240603 | 110600 | 5334941700 | 48700 | 48700 | 48700 | 48700 | 33 |
| 455 | 20240603 | 110500 | 5333334600 | 48700 | 48850 | 48850 | 48650 | 44 |
| 456 | 20240603 | 110400 | 5331191550 | 48900 | 48600 | 48900 | 48600 | 131 |
| 457 | 20240603 | 110300 | 5324803250 | 48650 | 48750 | 48750 | 48600 | 1201 |
| 458 | 20240603 | 110200 | 5266321050 | 48750 | 48850 | 49000 | 48750 | 240 |
| 459 | 20240603 | 110100 | 5254609050 | 49200 | 48750 | 49250 | 48650 | 1386 |
| 460 | 20240603 | 110000 | 5186717800 | 48750 | 48850 | 48900 | 48750 | 529 |
| 461 | 20240603 | 105900 | 5160898800 | 48850 | 48750 | 48850 | 48700 | 70 |
| 462 | 20240603 | 105800 | 5157488100 | 48800 | 48850 | 49150 | 48800 | 168 |
| 463 | 20240603 | 105700 | 5149277300 | 48800 | 48700 | 49200 | 48700 | 2349 |
| 464 | 20240603 | 105600 | 5034337200 | 48700 | 48700 | 48700 | 48650 | 34 |
| 465 | 20240603 | 105500 | 5032682400 | 48650 | 48650 | 48700 | 48650 | 182 |
| 466 | 20240603 | 105400 | 5023826050 | 48650 | 48600 | 48650 | 48600 | 110 |
| 467 | 20240603 | 105300 | 5018477250 | 48650 | 48650 | 48650 | 48550 | 54 |
| 468 | 20240603 | 105200 | 5015852100 | 48550 | 48550 | 48550 | 48550 | 318 |
| 469 | 20240603 | 105100 | 5000413200 | 48550 | 48650 | 48650 | 48550 | 175 |
| 470 | 20240603 | 105000 | 4991904200 | 48650 | 48650 | 48650 | 48600 | 268 |
| 471 | 20240603 | 104900 | 4978877850 | 48650 | 48750 | 48750 | 48650 | 147 |
| 472 | 20240603 | 104800 | 4971724700 | 48750 | 48650 | 48750 | 48650 | 97 |
| 473 | 20240603 | 104700 | 4967004950 | 48650 | 48650 | 48650 | 48600 | 331 |
| 474 | 20240603 | 104600 | 4950903450 | 48650 | 48650 | 48650 | 48650 | 82 |
| 475 | 20240603 | 104500 | 4946914150 | 48700 | 48700 | 48750 | 48700 | 791 |
| 476 | 20240603 | 104400 | 4908391550 | 48700 | 48750 | 48750 | 48700 | 64 |
| 477 | 20240603 | 104300 | 4905272550 | 48700 | 48700 | 48700 | 48700 | 87 |
| 478 | 20240603 | 104200 | 4901035650 | 48600 | 48450 | 48800 | 48400 | 1535 |
| 479 | 20240603 | 104100 | 4826402150 | 48450 | 48500 | 48550 | 48400 | 80 |
| 480 | 20240603 | 104000 | 4822525400 | 48550 | 48550 | 48550 | 48400 | 156 |
| 481 | 20240603 | 103900 | 4814966300 | 48400 | 48500 | 48550 | 48350 | 469 |
| 482 | 20240603 | 103800 | 4792224200 | 48300 | 48350 | 48350 | 48300 | 1110 |
| 483 | 20240603 | 103700 | 4738601200 | 48350 | 48350 | 48550 | 48350 | 287 |
| 484 | 20240603 | 103600 | 4724724350 | 48350 | 48500 | 48550 | 48350 | 1182 |
| 485 | 20240603 | 103500 | 4667479500 | 48550 | 48600 | 48600 | 48500 | 233 |
| 486 | 20240603 | 103400 | 4656165800 | 48600 | 48650 | 48700 | 48600 | 1046 |
| 487 | 20240603 | 103300 | 4605282650 | 48650 | 48600 | 48650 | 48600 | 34 |
| 488 | 20240603 | 103200 | 4603628750 | 48650 | 48550 | 48650 | 48550 | 324 |
| 489 | 20240603 | 103100 | 4587890650 | 48550 | 48550 | 48550 | 48500 | 171 |
| 490 | 20240603 | 103000 | 4579590650 | 48550 | 48500 | 48550 | 48500 | 57 |
| 491 | 20240603 | 102900 | 4576824650 | 48550 | 48550 | 48550 | 48550 | 9 |
| 492 | 20240603 | 102800 | 4576387700 | 48550 | 48500 | 48600 | 48500 | 256 |
| 493 | 20240603 | 102700 | 4563959500 | 48500 | 48400 | 48500 | 48400 | 16 |
| 494 | 20240603 | 102600 | 4563184900 | 48350 | 48350 | 48350 | 48350 | 384 |
| 495 | 20240603 | 102500 | 4544618500 | 48350 | 48350 | 48350 | 48350 | 132 |
| 496 | 20240603 | 102400 | 4538236300 | 48350 | 48350 | 48500 | 48300 | 216 |
| 497 | 20240603 | 102300 | 4527772000 | 48650 | 48300 | 48650 | 48300 | 517 |
| 498 | 20240603 | 102200 | 4502658800 | 48700 | 48350 | 48700 | 48200 | 754 |
| 499 | 20240603 | 102100 | 4466157700 | 48700 | 48200 | 48700 | 48200 | 1851 |
| 500 | 20240603 | 102000 | 4376565850 | 48150 | 48250 | 48250 | 48150 | 285 |
| 501 | 20240603 | 101900 | 4362832150 | 48250 | 48250 | 48250 | 48200 | 61 |
| 502 | 20240603 | 101800 | 4359891400 | 48200 | 48150 | 48200 | 48150 | 207 |
| 503 | 20240603 | 101700 | 4349915250 | 48150 | 48150 | 48150 | 48150 | 61 |
| 504 | 20240603 | 101600 | 4346978100 | 48150 | 48200 | 48200 | 48150 | 222 |
| 505 | 20240603 | 101500 | 4336284750 | 48200 | 48150 | 48200 | 48150 | 123 |
| 506 | 20240603 | 101400 | 4330358300 | 48100 | 48200 | 48200 | 48100 | 28 |
| 507 | 20240603 | 101300 | 4329011000 | 48200 | 48100 | 48200 | 48050 | 1105 |
| 508 | 20240603 | 101200 | 4275854700 | 48000 | 47950 | 48100 | 47950 | 1071 |
| 509 | 20240603 | 101100 | 4224442400 | 47950 | 48100 | 48100 | 47950 | 2125 |
| 510 | 20240603 | 101000 | 4122421300 | 48050 | 48050 | 48150 | 48000 | 1399 |
| 511 | 20240603 | 100900 | 4055189350 | 48050 | 48000 | 48100 | 48000 | 333 |
| 512 | 20240603 | 100800 | 4039197200 | 48150 | 48150 | 48150 | 48050 | 2193 |
| 513 | 20240603 | 100700 | 3933782300 | 48150 | 48200 | 48250 | 48150 | 231 |
| 514 | 20240603 | 100600 | 3922649850 | 48250 | 48300 | 48300 | 48150 | 210 |
| 515 | 20240603 | 100500 | 3912520950 | 48300 | 48250 | 48300 | 48200 | 641 |
| 516 | 20240603 | 100400 | 3881566600 | 48200 | 48200 | 48300 | 48100 | 276 |
| 517 | 20240603 | 100300 | 3868265050 | 48250 | 48200 | 48250 | 48100 | 1302 |
| 518 | 20240603 | 100200 | 3805518500 | 48250 | 48300 | 48300 | 48200 | 331 |
| 519 | 20240603 | 100100 | 3789543700 | 48250 | 48250 | 48300 | 48200 | 918 |
| 520 | 20240603 | 100000 | 3745262250 | 48250 | 48400 | 48400 | 48250 | 1088 |
| 521 | 20240603 | 095900 | 3692707900 | 48400 | 48700 | 48700 | 48400 | 1307 |
| 522 | 20240603 | 095800 | 3629324100 | 48700 | 48650 | 48700 | 48600 | 2325 |
| 523 | 20240603 | 095700 | 3516286700 | 48700 | 48650 | 48700 | 48650 | 108 |
| 524 | 20240603 | 095600 | 3511032400 | 48650 | 48650 | 48700 | 48600 | 222 |
| 525 | 20240603 | 095500 | 3500231500 | 48650 | 48650 | 48700 | 48650 | 247 |
| 526 | 20240603 | 095400 | 3488212650 | 48700 | 48650 | 48700 | 48650 | 122 |
| 527 | 20240603 | 095300 | 3482277150 | 48650 | 48650 | 48700 | 48650 | 381 |
| 528 | 20240603 | 095200 | 3463738000 | 48650 | 48650 | 48700 | 48650 | 329 |
| 529 | 20240603 | 095100 | 3447731850 | 48650 | 48750 | 48800 | 48650 | 742 |
| 530 | 20240603 | 095000 | 3411574450 | 48800 | 48750 | 48900 | 48750 | 135 |
| 531 | 20240603 | 094900 | 3404983900 | 48750 | 48750 | 48900 | 48650 | 469 |
| 532 | 20240603 | 094800 | 3382130200 | 48800 | 48900 | 48950 | 48750 | 304 |
| 533 | 20240603 | 094700 | 3367270600 | 48900 | 48900 | 48950 | 48850 | 254 |
| 534 | 20240603 | 094600 | 3354844000 | 48900 | 48950 | 48950 | 48900 | 254 |
| 535 | 20240603 | 094500 | 3342411700 | 48950 | 49000 | 49000 | 48700 | 649 |
| 536 | 20240603 | 094400 | 3310719100 | 49000 | 48950 | 49000 | 48950 | 101 |
| 537 | 20240603 | 094300 | 3305772100 | 48950 | 49050 | 49050 | 48950 | 49 |
| 538 | 20240603 | 094200 | 3303371100 | 49050 | 49050 | 49050 | 49000 | 173 |
| 539 | 20240603 | 094100 | 3294890450 | 49050 | 49050 | 49050 | 49000 | 66 |
| 540 | 20240603 | 094000 | 3291655250 | 49050 | 49050 | 49050 | 48850 | 208 |
| 541 | 20240603 | 093900 | 3281465950 | 49000 | 49050 | 49050 | 49000 | 535 |
| 542 | 20240603 | 093800 | 3255243650 | 49000 | 49000 | 49050 | 49000 | 356 |
| 543 | 20240603 | 093700 | 3237798900 | 49000 | 48900 | 49050 | 48900 | 721 |
| 544 | 20240603 | 093600 | 3202508050 | 48900 | 48900 | 48950 | 48800 | 185 |
| 545 | 20240603 | 093500 | 3193460750 | 48900 | 49050 | 49050 | 48800 | 127 |
| 546 | 20240603 | 093400 | 3187245800 | 49000 | 48700 | 49000 | 48700 | 789 |
| 547 | 20240603 | 093300 | 3148696000 | 48700 | 48900 | 48900 | 48700 | 738 |
| 548 | 20240603 | 093200 | 3112715200 | 48800 | 48850 | 49000 | 48700 | 832 |
| 549 | 20240603 | 093100 | 3072112300 | 48850 | 48850 | 49000 | 48850 | 855 |
| 550 | 20240603 | 093000 | 3030285850 | 48900 | 48950 | 48950 | 48900 | 475 |
| 551 | 20240603 | 092900 | 3007054700 | 48950 | 48950 | 49000 | 48900 | 658 |
| 552 | 20240603 | 092800 | 2974854450 | 49000 | 49200 | 49200 | 49000 | 739 |
| 553 | 20240603 | 092700 | 2938627200 | 49200 | 49400 | 49400 | 49100 | 1927 |
| 554 | 20240603 | 092600 | 2843920200 | 49400 | 49350 | 49450 | 49200 | 800 |
| 555 | 20240603 | 092500 | 2804444650 | 49350 | 49200 | 49350 | 49200 | 1095 |
| 556 | 20240603 | 092400 | 2750536600 | 49200 | 49250 | 49250 | 49100 | 2173 |
| 557 | 20240603 | 092300 | 2643669750 | 49250 | 49350 | 49400 | 49200 | 2471 |
| 558 | 20240603 | 092200 | 2521925150 | 49450 | 49550 | 49550 | 49350 | 1165 |
| 559 | 20240603 | 092100 | 2464293500 | 49400 | 49400 | 49550 | 49250 | 3059 |
| 560 | 20240603 | 092000 | 2313102100 | 49400 | 49450 | 49500 | 49400 | 2038 |
| 561 | 20240603 | 091900 | 2212337500 | 49450 | 49350 | 49450 | 49350 | 1483 |
| 562 | 20240603 | 091800 | 2139063500 | 49350 | 49350 | 49400 | 49300 | 1042 |
| 563 | 20240603 | 091700 | 2087642850 | 49350 | 49200 | 49400 | 49200 | 1485 |
| 564 | 20240603 | 091600 | 2014386650 | 49200 | 49200 | 49250 | 49100 | 1502 |
| 565 | 20240603 | 091500 | 1940476500 | 49250 | 48900 | 49250 | 48850 | 1059 |
| 566 | 20240603 | 091400 | 1888485200 | 48900 | 48800 | 49000 | 48650 | 1685 |
| 567 | 20240603 | 091300 | 1806213550 | 48800 | 48900 | 48900 | 48700 | 653 |
| 568 | 20240603 | 091200 | 1774370550 | 48900 | 49000 | 49000 | 48900 | 373 |
| 569 | 20240603 | 091100 | 1756102100 | 49000 | 48750 | 49050 | 48750 | 827 |
| 570 | 20240603 | 091000 | 1715646850 | 48700 | 49000 | 49000 | 48700 | 653 |
| 571 | 20240603 | 090900 | 1683759250 | 49000 | 49050 | 49100 | 48900 | 1971 |
| 572 | 20240603 | 090800 | 1587209700 | 49050 | 49000 | 49200 | 49000 | 913 |
| 573 | 20240603 | 090700 | 1542441650 | 49000 | 49300 | 49300 | 49000 | 1138 |
| 574 | 20240603 | 090600 | 1486451500 | 49300 | 49000 | 49400 | 49000 | 2294 |
| 575 | 20240603 | 090500 | 1373518800 | 49000 | 48750 | 49050 | 48650 | 1151 |
| 576 | 20240603 | 090400 | 1317296500 | 48750 | 48600 | 48800 | 48600 | 1094 |
| 577 | 20240603 | 090300 | 1264044550 | 48800 | 48800 | 48800 | 48400 | 5415 |
| 578 | 20240603 | 090200 | 1000957900 | 48650 | 48850 | 49000 | 48650 | 2974 |
| 579 | 20240603 | 090100 | 855922600 | 49150 | 49350 | 49350 | 48700 | 7806 |
| 580 | 20240603 | 090000 | 473275750 | 49150 | 49850 | 49900 | 49150 | 8948 |