29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240603 | 185500 | 1223696360 | 3740 | 3740 | 3740 | 3740 | 5615 |
| 3 | 20240603 | 185400 | 1223696360 | 3740 | 3740 | 3740 | 3740 | 0 |
| 4 | 20240603 | 185300 | 1223696360 | 3740 | 3740 | 3740 | 3740 | 0 |
| 5 | 20240603 | 185200 | 1223696360 | 3740 | 3740 | 3740 | 3740 | 0 |
| 6 | 20240603 | 185100 | 1223696360 | 3740 | 3740 | 3740 | 3740 | 0 |
| 7 | 20240603 | 185000 | 1223696360 | 3740 | 3740 | 3740 | 3740 | 0 |
| 8 | 20240603 | 184900 | 1223696360 | 3740 | 3740 | 3740 | 3740 | 0 |
| 9 | 20240603 | 184800 | 1223696360 | 3740 | 3740 | 3740 | 3740 | 0 |
| 10 | 20240603 | 184700 | 1223696360 | 3740 | 3740 | 3740 | 3740 | 0 |
| 11 | 20240603 | 184600 | 1223696360 | 3740 | 3740 | 3740 | 3740 | 0 |
| 12 | 20240603 | 184500 | 1223696360 | 3740 | 3740 | 3740 | 3740 | 0 |
| 13 | 20240603 | 184400 | 1223696360 | 3740 | 3740 | 3740 | 3740 | 0 |
| 14 | 20240603 | 184300 | 1223696360 | 3740 | 3740 | 3740 | 3740 | 0 |
| 15 | 20240603 | 184200 | 1223696360 | 3740 | 3740 | 3740 | 3740 | 0 |
| 16 | 20240603 | 184100 | 1223696360 | 3740 | 3740 | 3740 | 3740 | 0 |
| 17 | 20240603 | 184000 | 1223696360 | 3740 | 3740 | 3740 | 3740 | 0 |
| 18 | 20240603 | 183900 | 1223696360 | 3740 | 3740 | 3740 | 3740 | 0 |
| 19 | 20240603 | 183800 | 1223696360 | 3740 | 3740 | 3740 | 3740 | 0 |
| 20 | 20240603 | 183700 | 1223696360 | 3740 | 3740 | 3740 | 3740 | 0 |
| 21 | 20240603 | 183600 | 1223696360 | 3740 | 3740 | 3740 | 3740 | 0 |
| 22 | 20240603 | 183500 | 1223696360 | 3740 | 3740 | 3740 | 3740 | 0 |
| 23 | 20240603 | 183400 | 1223696360 | 3740 | 3740 | 3740 | 3740 | 0 |
| 24 | 20240603 | 183300 | 1223696360 | 3740 | 3740 | 3740 | 3740 | 0 |
| 25 | 20240603 | 183200 | 1223696360 | 3740 | 3740 | 3740 | 3740 | 0 |
| 26 | 20240603 | 183100 | 1223696360 | 3740 | 3740 | 3740 | 3740 | 0 |
| 27 | 20240603 | 183000 | 1223696360 | 3740 | 3740 | 3740 | 3740 | 0 |
| 28 | 20240603 | 182900 | 1223696360 | 3740 | 3740 | 3740 | 3740 | 0 |
| 29 | 20240603 | 182800 | 1223696360 | 3740 | 3740 | 3740 | 3740 | 0 |
| 30 | 20240603 | 182700 | 1223696360 | 3740 | 3740 | 3740 | 3740 | 0 |
| 31 | 20240603 | 182600 | 1223696360 | 3740 | 3740 | 3740 | 3740 | 0 |
| 32 | 20240603 | 182500 | 1223696360 | 3740 | 3740 | 3740 | 3740 | 5615 |
| 33 | 20240603 | 182400 | 1223696360 | 3740 | 3740 | 3740 | 3740 | 0 |
| 34 | 20240603 | 182300 | 1223696360 | 3740 | 3740 | 3740 | 3740 | 0 |
| 35 | 20240603 | 182200 | 1223696360 | 3740 | 3740 | 3740 | 3740 | 0 |
| 36 | 20240603 | 182100 | 1223696360 | 3740 | 3740 | 3740 | 3740 | 0 |
| 37 | 20240603 | 182000 | 1223696360 | 3740 | 3740 | 3740 | 3740 | 0 |
| 38 | 20240603 | 181900 | 1223696360 | 3740 | 3740 | 3740 | 3740 | 0 |
| 39 | 20240603 | 181800 | 1223696360 | 3740 | 3740 | 3740 | 3740 | 0 |
| 40 | 20240603 | 181700 | 1223696360 | 3740 | 3740 | 3740 | 3740 | 0 |
| 41 | 20240603 | 181600 | 1223696360 | 3740 | 3740 | 3740 | 3740 | 0 |
| 42 | 20240603 | 181500 | 1223696360 | 3740 | 3740 | 3740 | 3740 | 0 |
| 43 | 20240603 | 181400 | 1223696360 | 3740 | 3740 | 3740 | 3740 | 0 |
| 44 | 20240603 | 181300 | 1223696360 | 3740 | 3740 | 3740 | 3740 | 0 |
| 45 | 20240603 | 181200 | 1223696360 | 3740 | 3740 | 3740 | 3740 | 0 |
| 46 | 20240603 | 181100 | 1223696360 | 3740 | 3740 | 3740 | 3740 | 0 |
| 47 | 20240603 | 181000 | 1223696360 | 3740 | 3740 | 3740 | 3740 | 0 |
| 48 | 20240603 | 180900 | 1223696360 | 3740 | 3740 | 3740 | 3740 | 0 |
| 49 | 20240603 | 180800 | 1223696360 | 3740 | 3740 | 3740 | 3740 | 0 |
| 50 | 20240603 | 180700 | 1223696360 | 3740 | 3740 | 3740 | 3740 | 0 |
| 51 | 20240603 | 180600 | 1223696360 | 3740 | 3740 | 3740 | 3740 | 0 |
| 52 | 20240603 | 180500 | 1223696360 | 3740 | 3740 | 3740 | 3740 | 0 |
| 53 | 20240603 | 180400 | 1223696360 | 3740 | 3740 | 3740 | 3740 | 0 |
| 54 | 20240603 | 180300 | 1223696360 | 3740 | 3740 | 3740 | 3740 | 0 |
| 55 | 20240603 | 180200 | 1223696360 | 3740 | 3740 | 3740 | 3740 | 0 |
| 56 | 20240603 | 180100 | 1223696360 | 3740 | 3740 | 3740 | 3740 | 0 |
| 57 | 20240603 | 180000 | 1223696360 | 3740 | 3740 | 3740 | 3740 | 0 |
| 58 | 20240603 | 175900 | 1223696360 | 3740 | 3740 | 3740 | 3740 | 0 |
| 59 | 20240603 | 175800 | 1223696360 | 3740 | 3740 | 3740 | 3740 | 0 |
| 60 | 20240603 | 175700 | 1223696360 | 3740 | 3740 | 3740 | 3740 | 0 |
| 61 | 20240603 | 175600 | 1223696360 | 3740 | 3740 | 3740 | 3740 | 0 |
| 62 | 20240603 | 175500 | 1223696360 | 3740 | 3740 | 3740 | 3740 | 5615 |
| 63 | 20240603 | 175400 | 1223696360 | 3740 | 3740 | 3740 | 3740 | 0 |
| 64 | 20240603 | 175300 | 1223696360 | 3740 | 3740 | 3740 | 3740 | 0 |
| 65 | 20240603 | 175200 | 1223696360 | 3740 | 3740 | 3740 | 3740 | 0 |
| 66 | 20240603 | 175100 | 1223696360 | 3740 | 3740 | 3740 | 3740 | 0 |
| 67 | 20240603 | 175000 | 1223696360 | 3740 | 3740 | 3740 | 3740 | 0 |
| 68 | 20240603 | 174900 | 1223696360 | 3740 | 3740 | 3740 | 3740 | 0 |
| 69 | 20240603 | 174800 | 1223696360 | 3740 | 3740 | 3740 | 3740 | 0 |
| 70 | 20240603 | 174700 | 1223696360 | 3740 | 3740 | 3740 | 3740 | 0 |
| 71 | 20240603 | 174600 | 1223696360 | 3740 | 3740 | 3740 | 3740 | 0 |
| 72 | 20240603 | 174500 | 1223696360 | 3740 | 3740 | 3740 | 3740 | 0 |
| 73 | 20240603 | 174400 | 1223696360 | 3740 | 3740 | 3740 | 3740 | 0 |
| 74 | 20240603 | 174300 | 1223696360 | 3740 | 3740 | 3740 | 3740 | 0 |
| 75 | 20240603 | 174200 | 1223696360 | 3740 | 3740 | 3740 | 3740 | 0 |
| 76 | 20240603 | 174100 | 1223696360 | 3740 | 3740 | 3740 | 3740 | 0 |
| 77 | 20240603 | 174000 | 1223696360 | 3740 | 3740 | 3740 | 3740 | 0 |
| 78 | 20240603 | 173900 | 1223696360 | 3740 | 3740 | 3740 | 3740 | 0 |
| 79 | 20240603 | 173800 | 1223696360 | 3740 | 3740 | 3740 | 3740 | 0 |
| 80 | 20240603 | 173700 | 1223696360 | 3740 | 3740 | 3740 | 3740 | 0 |
| 81 | 20240603 | 173600 | 1223696360 | 3740 | 3740 | 3740 | 3740 | 0 |
| 82 | 20240603 | 173500 | 1223696360 | 3740 | 3740 | 3740 | 3740 | 0 |
| 83 | 20240603 | 173400 | 1223696360 | 3740 | 3740 | 3740 | 3740 | 0 |
| 84 | 20240603 | 173300 | 1223696360 | 3740 | 3740 | 3740 | 3740 | 0 |
| 85 | 20240603 | 173200 | 1223696360 | 3740 | 3740 | 3740 | 3740 | 0 |
| 86 | 20240603 | 173100 | 1223696360 | 3740 | 3740 | 3740 | 3740 | 0 |
| 87 | 20240603 | 173000 | 1223696360 | 3740 | 3740 | 3740 | 3740 | 0 |
| 88 | 20240603 | 172900 | 1223696360 | 3740 | 3740 | 3740 | 3740 | 0 |
| 89 | 20240603 | 172800 | 1223696360 | 3740 | 3740 | 3740 | 3740 | 0 |
| 90 | 20240603 | 172700 | 1223696360 | 3740 | 3740 | 3740 | 3740 | 0 |
| 91 | 20240603 | 172600 | 1223696360 | 3740 | 3740 | 3740 | 3740 | 0 |
| 92 | 20240603 | 172500 | 1223696360 | 3740 | 3740 | 3740 | 3740 | 5615 |
| 93 | 20240603 | 172400 | 1223696360 | 3740 | 3740 | 3740 | 3740 | 0 |
| 94 | 20240603 | 172300 | 1223696360 | 3740 | 3740 | 3740 | 3740 | 0 |
| 95 | 20240603 | 172200 | 1223696360 | 3740 | 3740 | 3740 | 3740 | 0 |
| 96 | 20240603 | 172100 | 1223696360 | 3740 | 3740 | 3740 | 3740 | 0 |
| 97 | 20240603 | 172000 | 1223696360 | 3740 | 3740 | 3740 | 3740 | 0 |
| 98 | 20240603 | 171900 | 1223696360 | 3740 | 3740 | 3740 | 3740 | 0 |
| 99 | 20240603 | 171800 | 1223696360 | 3740 | 3740 | 3740 | 3740 | 0 |
| 100 | 20240603 | 171700 | 1223696360 | 3740 | 3740 | 3740 | 3740 | 0 |
| 101 | 20240603 | 171600 | 1223696360 | 3740 | 3740 | 3740 | 3740 | 0 |
| 102 | 20240603 | 171500 | 1223696360 | 3740 | 3740 | 3740 | 3740 | 0 |
| 103 | 20240603 | 171400 | 1223696360 | 3740 | 3740 | 3740 | 3740 | 0 |
| 104 | 20240603 | 171300 | 1223696360 | 3740 | 3740 | 3740 | 3740 | 0 |
| 105 | 20240603 | 171200 | 1223696360 | 3740 | 3740 | 3740 | 3740 | 0 |
| 106 | 20240603 | 171100 | 1223696360 | 3740 | 3740 | 3740 | 3740 | 0 |
| 107 | 20240603 | 171000 | 1223696360 | 3740 | 3740 | 3740 | 3740 | 0 |
| 108 | 20240603 | 170900 | 1223696360 | 3740 | 3740 | 3740 | 3740 | 0 |
| 109 | 20240603 | 170800 | 1223696360 | 3740 | 3740 | 3740 | 3740 | 0 |
| 110 | 20240603 | 170700 | 1223696360 | 3740 | 3740 | 3740 | 3740 | 0 |
| 111 | 20240603 | 170600 | 1223696360 | 3740 | 3740 | 3740 | 3740 | 0 |
| 112 | 20240603 | 170500 | 1223696360 | 3740 | 3740 | 3740 | 3740 | 0 |
| 113 | 20240603 | 170400 | 1223696360 | 3740 | 3740 | 3740 | 3740 | 0 |
| 114 | 20240603 | 170300 | 1223696360 | 3740 | 3740 | 3740 | 3740 | 0 |
| 115 | 20240603 | 170200 | 1223696360 | 3740 | 3740 | 3740 | 3740 | 0 |
| 116 | 20240603 | 170100 | 1223696360 | 3740 | 3740 | 3740 | 3740 | 0 |
| 117 | 20240603 | 170000 | 1223696360 | 3740 | 3740 | 3740 | 3740 | 0 |
| 118 | 20240603 | 165900 | 1223696360 | 3740 | 3740 | 3740 | 3740 | 0 |
| 119 | 20240603 | 165800 | 1223696360 | 3740 | 3740 | 3740 | 3740 | 0 |
| 120 | 20240603 | 165700 | 1223696360 | 3740 | 3740 | 3740 | 3740 | 0 |
| 121 | 20240603 | 165600 | 1223696360 | 3740 | 3740 | 3740 | 3740 | 0 |
| 122 | 20240603 | 165500 | 1223696360 | 3740 | 3740 | 3740 | 3740 | 5615 |
| 123 | 20240603 | 165400 | 1223696360 | 3740 | 3740 | 3740 | 3740 | 0 |
| 124 | 20240603 | 165300 | 1223696360 | 3740 | 3740 | 3740 | 3740 | 0 |
| 125 | 20240603 | 165200 | 1223696360 | 3740 | 3740 | 3740 | 3740 | 0 |
| 126 | 20240603 | 165100 | 1223696360 | 3740 | 3740 | 3740 | 3740 | 0 |
| 127 | 20240603 | 165000 | 1223696360 | 3740 | 3740 | 3740 | 3740 | 0 |
| 128 | 20240603 | 164900 | 1223696360 | 3740 | 3740 | 3740 | 3740 | 0 |
| 129 | 20240603 | 164800 | 1223696360 | 3740 | 3740 | 3740 | 3740 | 0 |
| 130 | 20240603 | 164700 | 1223696360 | 3740 | 3740 | 3740 | 3740 | 0 |
| 131 | 20240603 | 164600 | 1223696360 | 3740 | 3740 | 3740 | 3740 | 0 |
| 132 | 20240603 | 164500 | 1223696360 | 3740 | 3740 | 3740 | 3740 | 0 |
| 133 | 20240603 | 164400 | 1223696360 | 3740 | 3740 | 3740 | 3740 | 0 |
| 134 | 20240603 | 164300 | 1223696360 | 3740 | 3740 | 3740 | 3740 | 0 |
| 135 | 20240603 | 164200 | 1223696360 | 3740 | 3740 | 3740 | 3740 | 0 |
| 136 | 20240603 | 164100 | 1223696360 | 3740 | 3740 | 3740 | 3740 | 0 |
| 137 | 20240603 | 164000 | 1223696360 | 3740 | 3740 | 3740 | 3740 | 0 |
| 138 | 20240603 | 163900 | 1223696360 | 3740 | 3740 | 3740 | 3740 | 0 |
| 139 | 20240603 | 163800 | 1223696360 | 3740 | 3740 | 3740 | 3740 | 0 |
| 140 | 20240603 | 163700 | 1223696360 | 3740 | 3740 | 3740 | 3740 | 0 |
| 141 | 20240603 | 163600 | 1223696360 | 3740 | 3740 | 3740 | 3740 | 0 |
| 142 | 20240603 | 163500 | 1223696360 | 3740 | 3740 | 3740 | 3740 | 0 |
| 143 | 20240603 | 163400 | 1223696360 | 3740 | 3740 | 3740 | 3740 | 0 |
| 144 | 20240603 | 163300 | 1223696360 | 3740 | 3740 | 3740 | 3740 | 0 |
| 145 | 20240603 | 163200 | 1223696360 | 3740 | 3740 | 3740 | 3740 | 0 |
| 146 | 20240603 | 163100 | 1223696360 | 3740 | 3740 | 3740 | 3740 | 0 |
| 147 | 20240603 | 163000 | 1223696360 | 3740 | 3740 | 3740 | 3740 | 0 |
| 148 | 20240603 | 162900 | 1223696360 | 3740 | 3740 | 3740 | 3740 | 0 |
| 149 | 20240603 | 162800 | 1223696360 | 3740 | 3740 | 3740 | 3740 | 0 |
| 150 | 20240603 | 162700 | 1223696360 | 3740 | 3740 | 3740 | 3740 | 0 |
| 151 | 20240603 | 162600 | 1223696360 | 3740 | 3740 | 3740 | 3740 | 0 |
| 152 | 20240603 | 162500 | 1223696360 | 3740 | 3740 | 3740 | 3740 | 5615 |
| 153 | 20240603 | 162400 | 1223696360 | 3740 | 3740 | 3740 | 3740 | 0 |
| 154 | 20240603 | 162300 | 1223696360 | 3740 | 3740 | 3740 | 3740 | 0 |
| 155 | 20240603 | 162200 | 1223696360 | 3740 | 3740 | 3740 | 3740 | 0 |
| 156 | 20240603 | 162100 | 1223696360 | 3740 | 3740 | 3740 | 3740 | 0 |
| 157 | 20240603 | 162000 | 1223696360 | 3740 | 3740 | 3740 | 3740 | 0 |
| 158 | 20240603 | 161900 | 1223696360 | 3740 | 3740 | 3740 | 3740 | 0 |
| 159 | 20240603 | 161800 | 1223696360 | 3740 | 3740 | 3740 | 3740 | 0 |
| 160 | 20240603 | 161700 | 1223696360 | 3740 | 3740 | 3740 | 3740 | 0 |
| 161 | 20240603 | 161600 | 1223696360 | 3740 | 3740 | 3740 | 3740 | 0 |
| 162 | 20240603 | 161500 | 1223696360 | 3740 | 3740 | 3740 | 3740 | 0 |
| 163 | 20240603 | 161400 | 1223696360 | 3740 | 3740 | 3740 | 3740 | 0 |
| 164 | 20240603 | 161300 | 1223696360 | 3740 | 3740 | 3740 | 3740 | 0 |
| 165 | 20240603 | 161200 | 1223696360 | 3740 | 3740 | 3740 | 3740 | 0 |
| 166 | 20240603 | 161100 | 1223696360 | 3740 | 3740 | 3740 | 3740 | 0 |
| 167 | 20240603 | 161000 | 1223696360 | 3740 | 3740 | 3740 | 3740 | 0 |
| 168 | 20240603 | 160900 | 1223696360 | 3740 | 3740 | 3740 | 3740 | 0 |
| 169 | 20240603 | 160800 | 1223696360 | 3740 | 3740 | 3740 | 3740 | 0 |
| 170 | 20240603 | 160700 | 1223696360 | 3740 | 3740 | 3740 | 3740 | 0 |
| 171 | 20240603 | 160600 | 1223696360 | 3740 | 3740 | 3740 | 3740 | 0 |
| 172 | 20240603 | 160500 | 1223696360 | 3740 | 3740 | 3740 | 3740 | 0 |
| 173 | 20240603 | 160400 | 1223696360 | 3740 | 3740 | 3740 | 3740 | 0 |
| 174 | 20240603 | 160300 | 1223696360 | 3740 | 3740 | 3740 | 3740 | 0 |
| 175 | 20240603 | 160200 | 1223696360 | 3740 | 3740 | 3740 | 3740 | 0 |
| 176 | 20240603 | 160100 | 1223696360 | 3740 | 3740 | 3740 | 3740 | 0 |
| 177 | 20240603 | 160000 | 1223696360 | 3740 | 3740 | 3740 | 3740 | 0 |
| 178 | 20240603 | 155900 | 1223696360 | 3740 | 3740 | 3740 | 3740 | 0 |
| 179 | 20240603 | 155800 | 1223696360 | 3740 | 3740 | 3740 | 3740 | 0 |
| 180 | 20240603 | 155700 | 1223696360 | 3740 | 3740 | 3740 | 3740 | 0 |
| 181 | 20240603 | 155600 | 1223696360 | 3740 | 3740 | 3740 | 3740 | 0 |
| 182 | 20240603 | 155500 | 1223696360 | 3740 | 3740 | 3740 | 3740 | 5615 |
| 183 | 20240603 | 155400 | 1223696360 | 3740 | 3740 | 3740 | 3740 | 0 |
| 184 | 20240603 | 155300 | 1223696360 | 3740 | 3740 | 3740 | 3740 | 0 |
| 185 | 20240603 | 155200 | 1223696360 | 3740 | 3740 | 3740 | 3740 | 0 |
| 186 | 20240603 | 155100 | 1223696360 | 3740 | 3740 | 3740 | 3740 | 0 |
| 187 | 20240603 | 155000 | 1223696360 | 3740 | 3740 | 3740 | 3740 | 0 |
| 188 | 20240603 | 154900 | 1223696360 | 3740 | 3740 | 3740 | 3740 | 0 |
| 189 | 20240603 | 154800 | 1223696360 | 3740 | 3740 | 3740 | 3740 | 0 |
| 190 | 20240603 | 154700 | 1223696360 | 3740 | 3740 | 3740 | 3740 | 0 |
| 191 | 20240603 | 154600 | 1223696360 | 3740 | 3740 | 3740 | 3740 | 0 |
| 192 | 20240603 | 154500 | 1223696360 | 3740 | 3740 | 3740 | 3740 | 0 |
| 193 | 20240603 | 154400 | 1223696360 | 3740 | 3740 | 3740 | 3740 | 0 |
| 194 | 20240603 | 154300 | 1223696360 | 3740 | 3740 | 3740 | 3740 | 0 |
| 195 | 20240603 | 154200 | 1223696360 | 3740 | 3740 | 3740 | 3740 | 0 |
| 196 | 20240603 | 154100 | 1223696360 | 3740 | 3740 | 3740 | 3740 | 0 |
| 197 | 20240603 | 154000 | 1223696360 | 3740 | 3740 | 3740 | 3740 | 0 |
| 198 | 20240603 | 153900 | 1223696360 | 3740 | 3740 | 3740 | 3740 | 0 |
| 199 | 20240603 | 153800 | 1223696360 | 3740 | 3740 | 3740 | 3740 | 0 |
| 200 | 20240603 | 153700 | 1223696360 | 3740 | 3740 | 3740 | 3740 | 0 |
| 201 | 20240603 | 153600 | 1223696360 | 3740 | 3740 | 3740 | 3740 | 0 |
| 202 | 20240603 | 153500 | 1223696360 | 3740 | 3740 | 3740 | 3740 | 0 |
| 203 | 20240603 | 153400 | 1223696360 | 3740 | 3740 | 3740 | 3740 | 0 |
| 204 | 20240603 | 153300 | 1223696360 | 3740 | 3740 | 3740 | 3740 | 0 |
| 205 | 20240603 | 153200 | 1223696360 | 3740 | 3740 | 3740 | 3740 | 0 |
| 206 | 20240603 | 153100 | 1223696360 | 3740 | 3740 | 3740 | 3740 | 0 |
| 207 | 20240603 | 153000 | 1223696360 | 3740 | 3740 | 3740 | 3740 | 5615 |
| 208 | 20240603 | 152900 | 1202696260 | 3740 | 3740 | 3740 | 3740 | 0 |
| 209 | 20240603 | 152800 | 1202696260 | 3740 | 3740 | 3740 | 3740 | 0 |
| 210 | 20240603 | 152700 | 1202696260 | 3740 | 3740 | 3740 | 3740 | 0 |
| 211 | 20240603 | 152600 | 1202696260 | 3740 | 3740 | 3740 | 3740 | 0 |
| 212 | 20240603 | 152500 | 1202696260 | 3740 | 3740 | 3740 | 3740 | 0 |
| 213 | 20240603 | 152400 | 1202696260 | 3740 | 3740 | 3740 | 3740 | 0 |
| 214 | 20240603 | 152300 | 1202696260 | 3740 | 3740 | 3740 | 3740 | 0 |
| 215 | 20240603 | 152200 | 1202696260 | 3740 | 3740 | 3740 | 3740 | 0 |
| 216 | 20240603 | 152100 | 1202696260 | 3740 | 3740 | 3740 | 3740 | 0 |
| 217 | 20240603 | 152000 | 1202696260 | 3740 | 3740 | 3740 | 3740 | 0 |
| 218 | 20240603 | 151900 | 1202696260 | 3740 | 3730 | 3740 | 3730 | 224 |
| 219 | 20240603 | 151800 | 1201860720 | 3730 | 3730 | 3730 | 3730 | 169 |
| 220 | 20240603 | 151700 | 1201230350 | 3740 | 3740 | 3745 | 3740 | 262 |
| 221 | 20240603 | 151600 | 1200250390 | 3745 | 3740 | 3745 | 3740 | 1588 |
| 222 | 20240603 | 151500 | 1194311040 | 3740 | 3735 | 3740 | 3735 | 466 |
| 223 | 20240603 | 151400 | 1192570525 | 3735 | 3730 | 3735 | 3730 | 1133 |
| 224 | 20240603 | 151300 | 1188339270 | 3735 | 3735 | 3740 | 3735 | 2140 |
| 225 | 20240603 | 151200 | 1180346365 | 3735 | 3730 | 3735 | 3730 | 13 |
| 226 | 20240603 | 151100 | 1180297860 | 3730 | 3730 | 3730 | 3730 | 1500 |
| 227 | 20240603 | 151000 | 1174702860 | 3730 | 3730 | 3730 | 3730 | 240 |
| 228 | 20240603 | 150900 | 1173807660 | 3735 | 3730 | 3735 | 3730 | 426 |
| 229 | 20240603 | 150800 | 1172218665 | 3735 | 3735 | 3735 | 3735 | 10 |
| 230 | 20240603 | 150700 | 1172181315 | 3735 | 3735 | 3735 | 3735 | 22 |
| 231 | 20240603 | 150600 | 1172099145 | 3735 | 3735 | 3735 | 3735 | 18 |
| 232 | 20240603 | 150500 | 1172031915 | 3735 | 3735 | 3735 | 3735 | 59 |
| 233 | 20240603 | 150400 | 1171811550 | 3730 | 3730 | 3735 | 3730 | 166 |
| 234 | 20240603 | 150300 | 1171192320 | 3735 | 3735 | 3735 | 3735 | 80 |
| 235 | 20240603 | 150200 | 1170893520 | 3735 | 3730 | 3735 | 3730 | 261 |
| 236 | 20240603 | 150100 | 1169919970 | 3735 | 3735 | 3735 | 3735 | 0 |
| 237 | 20240603 | 150000 | 1169919970 | 3735 | 3735 | 3735 | 3725 | 105 |
| 238 | 20240603 | 145900 | 1169528705 | 3725 | 3725 | 3725 | 3725 | 200 |
| 239 | 20240603 | 145800 | 1168783705 | 3725 | 3735 | 3735 | 3725 | 5175 |
| 240 | 20240603 | 145700 | 1149506580 | 3735 | 3735 | 3735 | 3735 | 586 |
| 241 | 20240603 | 145600 | 1147317870 | 3735 | 3735 | 3735 | 3735 | 4 |
| 242 | 20240603 | 145500 | 1147302930 | 3730 | 3735 | 3735 | 3730 | 13 |
| 243 | 20240603 | 145400 | 1147254400 | 3725 | 3730 | 3735 | 3725 | 1217 |
| 244 | 20240603 | 145300 | 1142714990 | 3735 | 3730 | 3735 | 3730 | 159 |
| 245 | 20240603 | 145200 | 1142121915 | 3740 | 3735 | 3740 | 3735 | 1035 |
| 246 | 20240603 | 145100 | 1138256185 | 3740 | 3735 | 3740 | 3735 | 305 |
| 247 | 20240603 | 145000 | 1137116990 | 3730 | 3740 | 3740 | 3730 | 1009 |
| 248 | 20240603 | 144900 | 1133344420 | 3735 | 3730 | 3735 | 3730 | 354 |
| 249 | 20240603 | 144800 | 1132022255 | 3735 | 3735 | 3735 | 3735 | 51 |
| 250 | 20240603 | 144700 | 1131831770 | 3740 | 3735 | 3740 | 3735 | 225 |
| 251 | 20240603 | 144600 | 1130991390 | 3735 | 3735 | 3735 | 3735 | 100 |
| 252 | 20240603 | 144500 | 1130617890 | 3735 | 3735 | 3735 | 3735 | 1 |
| 253 | 20240603 | 144400 | 1130614155 | 3735 | 3730 | 3735 | 3730 | 374 |
| 254 | 20240603 | 144300 | 1129218125 | 3735 | 3735 | 3740 | 3735 | 601 |
| 255 | 20240603 | 144200 | 1126973385 | 3740 | 3740 | 3740 | 3730 | 146 |
| 256 | 20240603 | 144100 | 1126428470 | 3740 | 3730 | 3740 | 3730 | 2 |
| 257 | 20240603 | 144000 | 1126421000 | 3735 | 3735 | 3735 | 3735 | 562 |
| 258 | 20240603 | 143900 | 1124321930 | 3740 | 3735 | 3740 | 3735 | 1556 |
| 259 | 20240603 | 143800 | 1118510265 | 3740 | 3735 | 3740 | 3735 | 101 |
| 260 | 20240603 | 143700 | 1118133025 | 3735 | 3735 | 3740 | 3735 | 849 |
| 261 | 20240603 | 143600 | 1114961325 | 3735 | 3735 | 3735 | 3735 | 0 |
| 262 | 20240603 | 143500 | 1114961325 | 3735 | 3735 | 3735 | 3735 | 34 |
| 263 | 20240603 | 143400 | 1114834335 | 3730 | 3730 | 3730 | 3730 | 200 |
| 264 | 20240603 | 143300 | 1114088335 | 3730 | 3730 | 3730 | 3730 | 1 |
| 265 | 20240603 | 143200 | 1114084605 | 3730 | 3730 | 3730 | 3730 | 770 |
| 266 | 20240603 | 143100 | 1111212505 | 3735 | 3735 | 3735 | 3735 | 904 |
| 267 | 20240603 | 143000 | 1107836065 | 3735 | 3735 | 3735 | 3735 | 605 |
| 268 | 20240603 | 142900 | 1105576390 | 3735 | 3740 | 3740 | 3735 | 1008 |
| 269 | 20240603 | 142800 | 1101811470 | 3740 | 3740 | 3740 | 3740 | 10 |
| 270 | 20240603 | 142700 | 1101774070 | 3740 | 3740 | 3740 | 3740 | 2 |
| 271 | 20240603 | 142600 | 1101766590 | 3730 | 3735 | 3740 | 3730 | 339 |
| 272 | 20240603 | 142500 | 1100501895 | 3735 | 3735 | 3735 | 3730 | 984 |
| 273 | 20240603 | 142400 | 1096826755 | 3740 | 3740 | 3745 | 3740 | 102 |
| 274 | 20240603 | 142300 | 1096445270 | 3740 | 3735 | 3740 | 3735 | 1001 |
| 275 | 20240603 | 142200 | 1092701985 | 3735 | 3735 | 3735 | 3735 | 250 |
| 276 | 20240603 | 142100 | 1091768235 | 3740 | 3740 | 3740 | 3740 | 496 |
| 277 | 20240603 | 142000 | 1089913195 | 3740 | 3745 | 3745 | 3740 | 458 |
| 278 | 20240603 | 141900 | 1088200265 | 3740 | 3740 | 3740 | 3740 | 10 |
| 279 | 20240603 | 141800 | 1088162865 | 3745 | 3745 | 3745 | 3745 | 8 |
| 280 | 20240603 | 141700 | 1088132905 | 3745 | 3740 | 3745 | 3740 | 715 |
| 281 | 20240603 | 141600 | 1085458800 | 3740 | 3740 | 3740 | 3735 | 72 |
| 282 | 20240603 | 141500 | 1085189820 | 3745 | 3745 | 3745 | 3740 | 1277 |
| 283 | 20240603 | 141400 | 1080413800 | 3740 | 3745 | 3745 | 3740 | 707 |
| 284 | 20240603 | 141300 | 1077768600 | 3745 | 3740 | 3745 | 3740 | 932 |
| 285 | 20240603 | 141200 | 1074282860 | 3740 | 3740 | 3740 | 3735 | 726 |
| 286 | 20240603 | 141100 | 1071567640 | 3740 | 3740 | 3740 | 3740 | 0 |
| 287 | 20240603 | 141000 | 1071567640 | 3740 | 3740 | 3740 | 3740 | 900 |
| 288 | 20240603 | 140900 | 1068201640 | 3740 | 3740 | 3740 | 3740 | 0 |
| 289 | 20240603 | 140800 | 1068201640 | 3740 | 3740 | 3740 | 3740 | 0 |
| 290 | 20240603 | 140700 | 1068201640 | 3740 | 3740 | 3740 | 3740 | 0 |
| 291 | 20240603 | 140600 | 1068201640 | 3740 | 3740 | 3740 | 3740 | 13 |
| 292 | 20240603 | 140500 | 1068153020 | 3740 | 3740 | 3740 | 3740 | 0 |
| 293 | 20240603 | 140400 | 1068153020 | 3740 | 3740 | 3740 | 3740 | 0 |
| 294 | 20240603 | 140300 | 1068153020 | 3740 | 3740 | 3740 | 3740 | 91 |
| 295 | 20240603 | 140200 | 1067812680 | 3740 | 3730 | 3740 | 3730 | 108 |
| 296 | 20240603 | 140100 | 1067409270 | 3740 | 3740 | 3740 | 3740 | 26 |
| 297 | 20240603 | 140000 | 1067312030 | 3740 | 3740 | 3740 | 3740 | 22 |
| 298 | 20240603 | 135900 | 1067229750 | 3745 | 3745 | 3745 | 3745 | 12 |
| 299 | 20240603 | 135800 | 1067184810 | 3745 | 3745 | 3745 | 3730 | 194 |
| 300 | 20240603 | 135700 | 1066461130 | 3735 | 3735 | 3735 | 3735 | 2585 |
| 301 | 20240603 | 135600 | 1056806155 | 3735 | 3735 | 3735 | 3735 | 1209 |
| 302 | 20240603 | 135500 | 1052290540 | 3735 | 3735 | 3735 | 3725 | 14 |
| 303 | 20240603 | 135400 | 1052238260 | 3735 | 3735 | 3735 | 3735 | 2 |
| 304 | 20240603 | 135300 | 1052230790 | 3725 | 3725 | 3735 | 3725 | 581 |
| 305 | 20240603 | 135200 | 1050065145 | 3730 | 3745 | 3745 | 3730 | 2560 |
| 306 | 20240603 | 135100 | 1040508865 | 3735 | 3740 | 3745 | 3735 | 3820 |
| 307 | 20240603 | 135000 | 1026239705 | 3745 | 3745 | 3745 | 3745 | 4 |
| 308 | 20240603 | 134900 | 1026224725 | 3745 | 3745 | 3745 | 3745 | 1106 |
| 309 | 20240603 | 134800 | 1022082755 | 3745 | 3745 | 3745 | 3745 | 31 |
| 310 | 20240603 | 134700 | 1021966660 | 3745 | 3745 | 3745 | 3735 | 67 |
| 311 | 20240603 | 134600 | 1021715755 | 3735 | 3740 | 3745 | 3735 | 1154 |
| 312 | 20240603 | 134500 | 1017400770 | 3740 | 3740 | 3740 | 3740 | 34 |
| 313 | 20240603 | 134400 | 1017273610 | 3740 | 3725 | 3740 | 3725 | 243 |
| 314 | 20240603 | 134300 | 1016364940 | 3740 | 3730 | 3740 | 3730 | 4381 |
| 315 | 20240603 | 134200 | 1000008760 | 3730 | 3730 | 3730 | 3730 | 4 |
| 316 | 20240603 | 134100 | 999993840 | 3730 | 3725 | 3730 | 3725 | 1610 |
| 317 | 20240603 | 134000 | 993991070 | 3730 | 3730 | 3730 | 3730 | 4 |
| 318 | 20240603 | 133900 | 993976150 | 3730 | 3725 | 3730 | 3725 | 116 |
| 319 | 20240603 | 133800 | 993543495 | 3730 | 3730 | 3730 | 3730 | 16 |
| 320 | 20240603 | 133700 | 993483815 | 3725 | 3710 | 3725 | 3710 | 2687 |
| 321 | 20240603 | 133600 | 983482585 | 3715 | 3715 | 3715 | 3715 | 854 |
| 322 | 20240603 | 133500 | 980309975 | 3720 | 3720 | 3720 | 3715 | 324 |
| 323 | 20240603 | 133400 | 979105135 | 3720 | 3720 | 3720 | 3720 | 0 |
| 324 | 20240603 | 133300 | 979105135 | 3720 | 3710 | 3720 | 3710 | 5 |
| 325 | 20240603 | 133200 | 979086565 | 3710 | 3720 | 3720 | 3710 | 443 |
| 326 | 20240603 | 133100 | 977442915 | 3720 | 3710 | 3720 | 3710 | 1170 |
| 327 | 20240603 | 133000 | 973093715 | 3720 | 3720 | 3720 | 3720 | 8 |
| 328 | 20240603 | 132900 | 973063955 | 3720 | 3710 | 3720 | 3710 | 34 |
| 329 | 20240603 | 132800 | 972937775 | 3720 | 3715 | 3720 | 3715 | 792 |
| 330 | 20240603 | 132700 | 969995485 | 3720 | 3715 | 3720 | 3715 | 28 |
| 331 | 20240603 | 132600 | 969891460 | 3710 | 3710 | 3710 | 3710 | 0 |
| 332 | 20240603 | 132500 | 969891460 | 3710 | 3715 | 3720 | 3710 | 223 |
| 333 | 20240603 | 132400 | 969063065 | 3715 | 3715 | 3715 | 3715 | 0 |
| 334 | 20240603 | 132300 | 969063065 | 3715 | 3725 | 3725 | 3715 | 311 |
| 335 | 20240603 | 132200 | 967907655 | 3725 | 3725 | 3725 | 3725 | 0 |
| 336 | 20240603 | 132100 | 967907655 | 3725 | 3725 | 3725 | 3725 | 0 |
| 337 | 20240603 | 132000 | 967907655 | 3725 | 3725 | 3725 | 3725 | 0 |
| 338 | 20240603 | 131900 | 967907655 | 3725 | 3725 | 3725 | 3725 | 8 |
| 339 | 20240603 | 131800 | 967877855 | 3725 | 3725 | 3725 | 3725 | 0 |
| 340 | 20240603 | 131700 | 967877855 | 3725 | 3730 | 3730 | 3710 | 16 |
| 341 | 20240603 | 131600 | 967818280 | 3730 | 3715 | 3730 | 3715 | 350 |
| 342 | 20240603 | 131500 | 966517910 | 3715 | 3730 | 3730 | 3715 | 8 |
| 343 | 20240603 | 131400 | 966488100 | 3730 | 3730 | 3730 | 3730 | 4 |
| 344 | 20240603 | 131300 | 966473180 | 3730 | 3730 | 3730 | 3730 | 9 |
| 345 | 20240603 | 131200 | 966439610 | 3710 | 3725 | 3725 | 3710 | 2142 |
| 346 | 20240603 | 131100 | 958492040 | 3715 | 3725 | 3725 | 3715 | 351 |
| 347 | 20240603 | 131000 | 957187570 | 3725 | 3725 | 3725 | 3725 | 423 |
| 348 | 20240603 | 130900 | 955611895 | 3725 | 3725 | 3725 | 3725 | 64 |
| 349 | 20240603 | 130800 | 955373495 | 3725 | 3720 | 3725 | 3720 | 320 |
| 350 | 20240603 | 130700 | 954183035 | 3720 | 3720 | 3720 | 3720 | 5 |
| 351 | 20240603 | 130600 | 954164435 | 3720 | 3720 | 3720 | 3720 | 0 |
| 352 | 20240603 | 130500 | 954164435 | 3720 | 3720 | 3720 | 3720 | 32 |
| 353 | 20240603 | 130400 | 954045395 | 3715 | 3720 | 3720 | 3715 | 1013 |
| 354 | 20240603 | 130300 | 950282035 | 3720 | 3720 | 3720 | 3705 | 1460 |
| 355 | 20240603 | 130200 | 944863240 | 3720 | 3720 | 3720 | 3720 | 0 |
| 356 | 20240603 | 130100 | 944863240 | 3720 | 3720 | 3720 | 3715 | 18 |
| 357 | 20240603 | 130000 | 944796285 | 3715 | 3715 | 3715 | 3705 | 1700 |
| 358 | 20240603 | 125900 | 938482275 | 3720 | 3720 | 3720 | 3720 | 811 |
| 359 | 20240603 | 125800 | 935465355 | 3720 | 3720 | 3720 | 3720 | 475 |
| 360 | 20240603 | 125700 | 933698355 | 3710 | 3720 | 3720 | 3710 | 156 |
| 361 | 20240603 | 125600 | 933119555 | 3720 | 3720 | 3720 | 3720 | 23 |
| 362 | 20240603 | 125500 | 933033995 | 3720 | 3720 | 3720 | 3720 | 12 |
| 363 | 20240603 | 125400 | 932989355 | 3725 | 3725 | 3725 | 3725 | 2428 |
| 364 | 20240603 | 125300 | 923945055 | 3710 | 3710 | 3710 | 3710 | 5 |
| 365 | 20240603 | 125200 | 923926505 | 3725 | 3725 | 3725 | 3725 | 0 |
| 366 | 20240603 | 125100 | 923926505 | 3725 | 3720 | 3725 | 3720 | 1353 |
| 367 | 20240603 | 125000 | 918893325 | 3720 | 3720 | 3720 | 3720 | 700 |
| 368 | 20240603 | 124900 | 916289325 | 3720 | 3720 | 3720 | 3720 | 5 |
| 369 | 20240603 | 124800 | 916270725 | 3720 | 3720 | 3720 | 3720 | 0 |
| 370 | 20240603 | 124700 | 916270725 | 3720 | 3720 | 3720 | 3720 | 0 |
| 371 | 20240603 | 124600 | 916270725 | 3720 | 3715 | 3720 | 3715 | 13 |
| 372 | 20240603 | 124500 | 916222370 | 3720 | 3715 | 3720 | 3715 | 656 |
| 373 | 20240603 | 124400 | 913785310 | 3715 | 3715 | 3715 | 3715 | 12 |
| 374 | 20240603 | 124300 | 913740730 | 3715 | 3715 | 3715 | 3715 | 0 |
| 375 | 20240603 | 124200 | 913740730 | 3715 | 3710 | 3715 | 3710 | 1633 |
| 376 | 20240603 | 124100 | 907677385 | 3710 | 3705 | 3710 | 3705 | 526 |
| 377 | 20240603 | 124000 | 905728495 | 3705 | 3705 | 3705 | 3705 | 5 |
| 378 | 20240603 | 123900 | 905709970 | 3705 | 3705 | 3705 | 3700 | 435 |
| 379 | 20240603 | 123800 | 904098410 | 3705 | 3700 | 3705 | 3700 | 23 |
| 380 | 20240603 | 123700 | 904013295 | 3705 | 3705 | 3705 | 3705 | 0 |
| 381 | 20240603 | 123600 | 904013295 | 3705 | 3705 | 3705 | 3705 | 12 |
| 382 | 20240603 | 123500 | 903968835 | 3705 | 3690 | 3705 | 3690 | 3523 |
| 383 | 20240603 | 123400 | 890941470 | 3690 | 3690 | 3690 | 3690 | 211 |
| 384 | 20240603 | 123300 | 890162880 | 3690 | 3690 | 3690 | 3690 | 0 |
| 385 | 20240603 | 123200 | 890162880 | 3690 | 3690 | 3690 | 3690 | 10 |
| 386 | 20240603 | 123100 | 890125980 | 3690 | 3690 | 3690 | 3690 | 11 |
| 387 | 20240603 | 123000 | 890085390 | 3690 | 3690 | 3690 | 3690 | 8 |
| 388 | 20240603 | 122900 | 890055870 | 3690 | 3690 | 3690 | 3690 | 109 |
| 389 | 20240603 | 122800 | 889653660 | 3695 | 3680 | 3695 | 3680 | 13 |
| 390 | 20240603 | 122700 | 889605700 | 3695 | 3695 | 3695 | 3675 | 390 |
| 391 | 20240603 | 122600 | 888172190 | 3675 | 3695 | 3695 | 3675 | 63 |
| 392 | 20240603 | 122500 | 887939465 | 3695 | 3695 | 3695 | 3695 | 16 |
| 393 | 20240603 | 122400 | 887880345 | 3675 | 3695 | 3695 | 3675 | 5 |
| 394 | 20240603 | 122300 | 887861910 | 3695 | 3695 | 3695 | 3695 | 6 |
| 395 | 20240603 | 122200 | 887839740 | 3695 | 3695 | 3695 | 3695 | 5 |
| 396 | 20240603 | 122100 | 887821265 | 3695 | 3695 | 3695 | 3695 | 142 |
| 397 | 20240603 | 122000 | 887296575 | 3685 | 3685 | 3685 | 3685 | 330 |
| 398 | 20240603 | 121900 | 886080525 | 3685 | 3685 | 3685 | 3685 | 8 |
| 399 | 20240603 | 121800 | 886051045 | 3670 | 3675 | 3675 | 3670 | 200 |
| 400 | 20240603 | 121700 | 885316990 | 3695 | 3695 | 3695 | 3695 | 0 |
| 401 | 20240603 | 121600 | 885316990 | 3695 | 3695 | 3695 | 3670 | 1177 |
| 402 | 20240603 | 121500 | 880993255 | 3695 | 3695 | 3695 | 3695 | 0 |
| 403 | 20240603 | 121400 | 880993255 | 3695 | 3695 | 3695 | 3695 | 8 |
| 404 | 20240603 | 121300 | 880963695 | 3695 | 3695 | 3695 | 3695 | 23 |
| 405 | 20240603 | 121200 | 880878710 | 3695 | 3695 | 3695 | 3685 | 58 |
| 406 | 20240603 | 121100 | 880664460 | 3695 | 3685 | 3695 | 3685 | 10 |
| 407 | 20240603 | 121000 | 880627570 | 3695 | 3695 | 3695 | 3695 | 199 |
| 408 | 20240603 | 120900 | 879892265 | 3695 | 3695 | 3695 | 3695 | 0 |
| 409 | 20240603 | 120800 | 879892265 | 3695 | 3695 | 3695 | 3695 | 60 |
| 410 | 20240603 | 120700 | 879670565 | 3695 | 3695 | 3695 | 3695 | 0 |
| 411 | 20240603 | 120600 | 879670565 | 3695 | 3695 | 3695 | 3695 | 5 |
| 412 | 20240603 | 120500 | 879652090 | 3695 | 3695 | 3695 | 3695 | 615 |
| 413 | 20240603 | 120400 | 877379665 | 3695 | 3695 | 3695 | 3695 | 0 |
| 414 | 20240603 | 120300 | 877379665 | 3695 | 3695 | 3695 | 3695 | 5 |
| 415 | 20240603 | 120200 | 877361190 | 3690 | 3690 | 3690 | 3690 | 200 |
| 416 | 20240603 | 120100 | 876623190 | 3695 | 3695 | 3695 | 3695 | 4 |
| 417 | 20240603 | 120000 | 876608410 | 3695 | 3695 | 3695 | 3695 | 75 |
| 418 | 20240603 | 115900 | 876331285 | 3695 | 3690 | 3695 | 3690 | 14 |
| 419 | 20240603 | 115800 | 876279605 | 3690 | 3690 | 3690 | 3690 | 0 |
| 420 | 20240603 | 115700 | 876279605 | 3690 | 3695 | 3695 | 3690 | 1073 |
| 421 | 20240603 | 115600 | 872319870 | 3695 | 3695 | 3695 | 3690 | 502 |
| 422 | 20240603 | 115500 | 870464985 | 3695 | 3695 | 3695 | 3695 | 1 |
| 423 | 20240603 | 115400 | 870461290 | 3695 | 3695 | 3695 | 3695 | 0 |
| 424 | 20240603 | 115300 | 870461290 | 3695 | 3695 | 3695 | 3695 | 0 |
| 425 | 20240603 | 115200 | 870461290 | 3695 | 3695 | 3695 | 3695 | 0 |
| 426 | 20240603 | 115100 | 870461290 | 3695 | 3695 | 3695 | 3695 | 2 |
| 427 | 20240603 | 115000 | 870453900 | 3680 | 3665 | 3680 | 3665 | 166 |
| 428 | 20240603 | 114900 | 869843470 | 3670 | 3675 | 3690 | 3660 | 5665 |
| 429 | 20240603 | 114800 | 849074800 | 3695 | 3695 | 3695 | 3695 | 22 |
| 430 | 20240603 | 114700 | 848993510 | 3675 | 3695 | 3695 | 3675 | 1403 |
| 431 | 20240603 | 114600 | 843836435 | 3680 | 3680 | 3680 | 3680 | 102 |
| 432 | 20240603 | 114500 | 843461075 | 3680 | 3680 | 3680 | 3680 | 47 |
| 433 | 20240603 | 114400 | 843288115 | 3700 | 3700 | 3700 | 3700 | 41 |
| 434 | 20240603 | 114300 | 843136415 | 3700 | 3700 | 3700 | 3700 | 2 |
| 435 | 20240603 | 114200 | 843129015 | 3680 | 3680 | 3680 | 3680 | 156 |
| 436 | 20240603 | 114100 | 842554935 | 3700 | 3695 | 3700 | 3675 | 10245 |
| 437 | 20240603 | 114000 | 804861160 | 3695 | 3695 | 3695 | 3695 | 79 |
| 438 | 20240603 | 113900 | 804569255 | 3680 | 3695 | 3695 | 3680 | 5 |
| 439 | 20240603 | 113800 | 804550825 | 3695 | 3695 | 3695 | 3695 | 1144 |
| 440 | 20240603 | 113700 | 800323745 | 3695 | 3695 | 3695 | 3695 | 5 |
| 441 | 20240603 | 113600 | 800305270 | 3695 | 3695 | 3695 | 3695 | 0 |
| 442 | 20240603 | 113500 | 800305270 | 3695 | 3695 | 3695 | 3695 | 10 |
| 443 | 20240603 | 113400 | 800268320 | 3690 | 3690 | 3690 | 3680 | 1270 |
| 444 | 20240603 | 113300 | 795582030 | 3690 | 3690 | 3690 | 3690 | 0 |
| 445 | 20240603 | 113200 | 795582030 | 3690 | 3675 | 3690 | 3675 | 631 |
| 446 | 20240603 | 113100 | 793263000 | 3680 | 3680 | 3680 | 3680 | 77 |
| 447 | 20240603 | 113000 | 792979640 | 3680 | 3680 | 3680 | 3680 | 0 |
| 448 | 20240603 | 112900 | 792979640 | 3680 | 3680 | 3680 | 3680 | 350 |
| 449 | 20240603 | 112800 | 791691640 | 3690 | 3690 | 3690 | 3690 | 4 |
| 450 | 20240603 | 112700 | 791676880 | 3685 | 3685 | 3685 | 3685 | 0 |
| 451 | 20240603 | 112600 | 791676880 | 3685 | 3690 | 3690 | 3685 | 5 |
| 452 | 20240603 | 112500 | 791658440 | 3690 | 3690 | 3690 | 3690 | 2 |
| 453 | 20240603 | 112400 | 791651060 | 3670 | 3670 | 3670 | 3670 | 6 |
| 454 | 20240603 | 112300 | 791629040 | 3690 | 3690 | 3690 | 3690 | 1 |
| 455 | 20240603 | 112200 | 791625350 | 3695 | 3695 | 3695 | 3695 | 0 |
| 456 | 20240603 | 112100 | 791625350 | 3695 | 3695 | 3695 | 3660 | 510 |
| 457 | 20240603 | 112000 | 789755375 | 3695 | 3685 | 3695 | 3685 | 1227 |
| 458 | 20240603 | 111900 | 785227625 | 3690 | 3690 | 3690 | 3690 | 2 |
| 459 | 20240603 | 111800 | 785220245 | 3685 | 3685 | 3685 | 3685 | 2 |
| 460 | 20240603 | 111700 | 785212875 | 3685 | 3685 | 3685 | 3685 | 46 |
| 461 | 20240603 | 111600 | 785043365 | 3685 | 3685 | 3685 | 3685 | 11 |
| 462 | 20240603 | 111500 | 785002830 | 3695 | 3695 | 3695 | 3695 | 0 |
| 463 | 20240603 | 111400 | 785002830 | 3695 | 3690 | 3695 | 3685 | 514 |
| 464 | 20240603 | 111300 | 783105675 | 3690 | 3690 | 3690 | 3690 | 2 |
| 465 | 20240603 | 111200 | 783098295 | 3690 | 3690 | 3690 | 3650 | 3938 |
| 466 | 20240603 | 111100 | 768668800 | 3695 | 3695 | 3695 | 3695 | 0 |
| 467 | 20240603 | 111000 | 768668800 | 3695 | 3700 | 3700 | 3695 | 942 |
| 468 | 20240603 | 110900 | 765188085 | 3700 | 3700 | 3700 | 3700 | 5 |
| 469 | 20240603 | 110800 | 765169585 | 3705 | 3700 | 3705 | 3700 | 16 |
| 470 | 20240603 | 110700 | 765110330 | 3700 | 3705 | 3705 | 3700 | 935 |
| 471 | 20240603 | 110600 | 761650795 | 3705 | 3720 | 3720 | 3695 | 3213 |
| 472 | 20240603 | 110500 | 749778665 | 3725 | 3725 | 3725 | 3725 | 0 |
| 473 | 20240603 | 110400 | 749778665 | 3725 | 3725 | 3725 | 3725 | 0 |
| 474 | 20240603 | 110300 | 749778665 | 3725 | 3720 | 3725 | 3655 | 16588 |
| 475 | 20240603 | 110200 | 688823290 | 3730 | 3730 | 3730 | 3730 | 13 |
| 476 | 20240603 | 110100 | 688774800 | 3720 | 3720 | 3720 | 3720 | 0 |
| 477 | 20240603 | 110000 | 688774800 | 3720 | 3730 | 3730 | 3720 | 140 |
| 478 | 20240603 | 105900 | 688253690 | 3730 | 3730 | 3730 | 3730 | 50 |
| 479 | 20240603 | 105800 | 688067190 | 3740 | 3725 | 3740 | 3725 | 19 |
| 480 | 20240603 | 105700 | 687996370 | 3740 | 3730 | 3740 | 3720 | 761 |
| 481 | 20240603 | 105600 | 685162960 | 3745 | 3740 | 3750 | 3740 | 845 |
| 482 | 20240603 | 105500 | 681999405 | 3750 | 3750 | 3755 | 3725 | 576 |
| 483 | 20240603 | 105400 | 679849670 | 3750 | 3735 | 3750 | 3720 | 8100 |
| 484 | 20240603 | 105300 | 649516265 | 3740 | 3735 | 3740 | 3735 | 111 |
| 485 | 20240603 | 105200 | 649101310 | 3735 | 3715 | 3735 | 3715 | 2667 |
| 486 | 20240603 | 105100 | 639152855 | 3725 | 3720 | 3725 | 3720 | 1584 |
| 487 | 20240603 | 105000 | 633260370 | 3720 | 3730 | 3730 | 3720 | 1278 |
| 488 | 20240603 | 104900 | 628505910 | 3720 | 3725 | 3725 | 3720 | 1579 |
| 489 | 20240603 | 104800 | 622628410 | 3730 | 3725 | 3730 | 3725 | 721 |
| 490 | 20240603 | 104700 | 619940080 | 3735 | 3735 | 3735 | 3735 | 0 |
| 491 | 20240603 | 104600 | 619940080 | 3735 | 3735 | 3735 | 3735 | 0 |
| 492 | 20240603 | 104500 | 619940080 | 3735 | 3735 | 3735 | 3730 | 390 |
| 493 | 20240603 | 104400 | 618483930 | 3730 | 3730 | 3730 | 3730 | 342 |
| 494 | 20240603 | 104300 | 617208270 | 3730 | 3740 | 3740 | 3730 | 246 |
| 495 | 20240603 | 104200 | 616289610 | 3740 | 3730 | 3740 | 3725 | 561 |
| 496 | 20240603 | 104100 | 614199215 | 3740 | 3740 | 3745 | 3740 | 1241 |
| 497 | 20240603 | 104000 | 609557225 | 3740 | 3740 | 3745 | 3740 | 4003 |
| 498 | 20240603 | 103900 | 594576285 | 3740 | 3715 | 3740 | 3710 | 12699 |
| 499 | 20240603 | 103800 | 547291490 | 3715 | 3715 | 3715 | 3700 | 2834 |
| 500 | 20240603 | 103700 | 536777615 | 3715 | 3715 | 3715 | 3715 | 4 |
| 501 | 20240603 | 103600 | 536762755 | 3700 | 3720 | 3720 | 3700 | 1210 |
| 502 | 20240603 | 103500 | 532285555 | 3700 | 3710 | 3710 | 3700 | 523 |
| 503 | 20240603 | 103400 | 530349415 | 3705 | 3710 | 3725 | 3705 | 1383 |
| 504 | 20240603 | 103300 | 525220605 | 3710 | 3725 | 3725 | 3710 | 5 |
| 505 | 20240603 | 103200 | 525201995 | 3725 | 3725 | 3725 | 3725 | 1 |
| 506 | 20240603 | 103100 | 525198270 | 3735 | 3720 | 3740 | 3720 | 8959 |
| 507 | 20240603 | 103000 | 491808000 | 3720 | 3720 | 3720 | 3720 | 0 |
| 508 | 20240603 | 102900 | 491808000 | 3720 | 3715 | 3720 | 3715 | 8 |
| 509 | 20240603 | 102800 | 491778265 | 3720 | 3720 | 3720 | 3700 | 162 |
| 510 | 20240603 | 102700 | 491177125 | 3720 | 3720 | 3720 | 3715 | 597 |
| 511 | 20240603 | 102600 | 488956600 | 3715 | 3710 | 3725 | 3710 | 3410 |
| 512 | 20240603 | 102500 | 476271740 | 3720 | 3705 | 3720 | 3700 | 295 |
| 513 | 20240603 | 102400 | 475179585 | 3725 | 3730 | 3730 | 3705 | 252 |
| 514 | 20240603 | 102300 | 474239965 | 3735 | 3715 | 3735 | 3715 | 6082 |
| 515 | 20240603 | 102200 | 451578525 | 3715 | 3720 | 3720 | 3715 | 893 |
| 516 | 20240603 | 102100 | 448261005 | 3720 | 3730 | 3730 | 3720 | 505 |
| 517 | 20240603 | 102000 | 446377365 | 3730 | 3715 | 3735 | 3715 | 12035 |
| 518 | 20240603 | 101900 | 401511455 | 3715 | 3715 | 3715 | 3715 | 3246 |
| 519 | 20240603 | 101800 | 389452565 | 3720 | 3720 | 3725 | 3680 | 856 |
| 520 | 20240603 | 101700 | 386273115 | 3720 | 3715 | 3720 | 3710 | 6732 |
| 521 | 20240603 | 101600 | 361253630 | 3710 | 3695 | 3710 | 3665 | 7022 |
| 522 | 20240603 | 101500 | 335235585 | 3690 | 3670 | 3690 | 3670 | 4009 |
| 523 | 20240603 | 101400 | 320462375 | 3690 | 3670 | 3690 | 3670 | 1488 |
| 524 | 20240603 | 101300 | 315000475 | 3695 | 3700 | 3700 | 3690 | 21 |
| 525 | 20240603 | 101200 | 314922875 | 3700 | 3685 | 3700 | 3665 | 6262 |
| 526 | 20240603 | 101100 | 291892720 | 3700 | 3700 | 3700 | 3685 | 1012 |
| 527 | 20240603 | 101000 | 288163320 | 3695 | 3695 | 3695 | 3695 | 200 |
| 528 | 20240603 | 100900 | 287424320 | 3695 | 3695 | 3695 | 3695 | 0 |
| 529 | 20240603 | 100800 | 287424320 | 3695 | 3700 | 3700 | 3695 | 29 |
| 530 | 20240603 | 100700 | 287317025 | 3700 | 3700 | 3700 | 3700 | 51 |
| 531 | 20240603 | 100600 | 287128325 | 3700 | 3700 | 3700 | 3700 | 1 |
| 532 | 20240603 | 100500 | 287124625 | 3700 | 3700 | 3700 | 3700 | 0 |
| 533 | 20240603 | 100400 | 287124625 | 3700 | 3695 | 3700 | 3680 | 5953 |
| 534 | 20240603 | 100300 | 265179145 | 3700 | 3700 | 3700 | 3700 | 11 |
| 535 | 20240603 | 100200 | 265138445 | 3690 | 3690 | 3690 | 3690 | 0 |
| 536 | 20240603 | 100100 | 265138445 | 3690 | 3690 | 3690 | 3690 | 564 |
| 537 | 20240603 | 100000 | 263057285 | 3690 | 3700 | 3700 | 3690 | 1569 |
| 538 | 20240603 | 095900 | 257260040 | 3700 | 3700 | 3700 | 3700 | 14 |
| 539 | 20240603 | 095800 | 257208240 | 3700 | 3705 | 3705 | 3700 | 242 |
| 540 | 20240603 | 095700 | 256312590 | 3705 | 3705 | 3705 | 3705 | 1726 |
| 541 | 20240603 | 095600 | 249917760 | 3705 | 3700 | 3705 | 3700 | 600 |
| 542 | 20240603 | 095500 | 247697755 | 3700 | 3700 | 3700 | 3700 | 1 |
| 543 | 20240603 | 095400 | 247694055 | 3695 | 3695 | 3700 | 3695 | 3085 |
| 544 | 20240603 | 095300 | 236282420 | 3700 | 3700 | 3700 | 3700 | 0 |
| 545 | 20240603 | 095200 | 236282420 | 3700 | 3700 | 3700 | 3700 | 0 |
| 546 | 20240603 | 095100 | 236282420 | 3700 | 3700 | 3700 | 3700 | 769 |
| 547 | 20240603 | 095000 | 233437120 | 3705 | 3705 | 3705 | 3705 | 0 |
| 548 | 20240603 | 094900 | 233437120 | 3705 | 3700 | 3705 | 3700 | 1103 |
| 549 | 20240603 | 094800 | 229351760 | 3700 | 3705 | 3705 | 3700 | 4559 |
| 550 | 20240603 | 094700 | 212460965 | 3705 | 3705 | 3705 | 3705 | 2 |
| 551 | 20240603 | 094600 | 212453555 | 3695 | 3705 | 3705 | 3695 | 1270 |
| 552 | 20240603 | 094500 | 207750875 | 3705 | 3700 | 3705 | 3700 | 826 |
| 553 | 20240603 | 094400 | 204692125 | 3700 | 3700 | 3700 | 3700 | 1023 |
| 554 | 20240603 | 094300 | 200907025 | 3705 | 3705 | 3705 | 3705 | 500 |
| 555 | 20240603 | 094200 | 199054525 | 3710 | 3710 | 3710 | 3710 | 0 |
| 556 | 20240603 | 094100 | 199054525 | 3710 | 3705 | 3710 | 3705 | 428 |
| 557 | 20240603 | 094000 | 197467040 | 3705 | 3700 | 3705 | 3695 | 140 |
| 558 | 20240603 | 093900 | 196949335 | 3695 | 3705 | 3705 | 3695 | 1570 |
| 559 | 20240603 | 093800 | 191138485 | 3705 | 3700 | 3705 | 3700 | 839 |
| 560 | 20240603 | 093700 | 188030520 | 3700 | 3690 | 3700 | 3690 | 346 |
| 561 | 20240603 | 093600 | 186750330 | 3695 | 3690 | 3695 | 3690 | 1053 |
| 562 | 20240603 | 093500 | 182859755 | 3700 | 3700 | 3700 | 3700 | 58 |
| 563 | 20240603 | 093400 | 182645155 | 3700 | 3700 | 3700 | 3700 | 686 |
| 564 | 20240603 | 093300 | 180106955 | 3700 | 3690 | 3700 | 3690 | 223 |
| 565 | 20240603 | 093200 | 179284075 | 3695 | 3690 | 3695 | 3690 | 338 |
| 566 | 20240603 | 093100 | 178035580 | 3695 | 3690 | 3695 | 3690 | 2 |
| 567 | 20240603 | 093000 | 178028195 | 3695 | 3690 | 3695 | 3690 | 606 |
| 568 | 20240603 | 092900 | 175792025 | 3690 | 3690 | 3690 | 3690 | 0 |
| 569 | 20240603 | 092800 | 175792025 | 3690 | 3690 | 3690 | 3690 | 112 |
| 570 | 20240603 | 092700 | 175378745 | 3690 | 3695 | 3700 | 3690 | 1545 |
| 571 | 20240603 | 092600 | 169669935 | 3695 | 3695 | 3695 | 3695 | 20 |
| 572 | 20240603 | 092500 | 169596035 | 3695 | 3705 | 3705 | 3695 | 312 |
| 573 | 20240603 | 092400 | 168440695 | 3695 | 3695 | 3705 | 3695 | 2438 |
| 574 | 20240603 | 092300 | 159410425 | 3710 | 3710 | 3710 | 3710 | 500 |
| 575 | 20240603 | 092200 | 157555425 | 3700 | 3710 | 3710 | 3700 | 2100 |
| 576 | 20240603 | 092100 | 149769425 | 3715 | 3695 | 3715 | 3695 | 1251 |
| 577 | 20240603 | 092000 | 145129705 | 3710 | 3700 | 3710 | 3700 | 471 |
| 578 | 20240603 | 091900 | 143384635 | 3700 | 3700 | 3700 | 3695 | 1267 |
| 579 | 20240603 | 091800 | 138700325 | 3695 | 3695 | 3695 | 3695 | 1272 |
| 580 | 20240603 | 091700 | 134000285 | 3695 | 3695 | 3695 | 3695 | 328 |
| 581 | 20240603 | 091600 | 132788325 | 3695 | 3695 | 3695 | 3695 | 301 |
| 582 | 20240603 | 091500 | 131676130 | 3695 | 3700 | 3700 | 3695 | 1425 |
| 583 | 20240603 | 091400 | 126410310 | 3695 | 3705 | 3705 | 3695 | 576 |
| 584 | 20240603 | 091300 | 124278970 | 3705 | 3700 | 3710 | 3700 | 6545 |
| 585 | 20240603 | 091200 | 100047890 | 3695 | 3680 | 3695 | 3680 | 5926 |
| 586 | 20240603 | 091100 | 78180475 | 3680 | 3670 | 3680 | 3665 | 1626 |
| 587 | 20240603 | 091000 | 72211610 | 3670 | 3670 | 3670 | 3670 | 2 |
| 588 | 20240603 | 090900 | 72204270 | 3670 | 3670 | 3670 | 3670 | 22 |
| 589 | 20240603 | 090800 | 72123530 | 3670 | 3675 | 3675 | 3670 | 215 |
| 590 | 20240603 | 090700 | 71333760 | 3680 | 3690 | 3690 | 3680 | 158 |
| 591 | 20240603 | 090600 | 70751790 | 3690 | 3690 | 3695 | 3685 | 1908 |
| 592 | 20240603 | 090500 | 63707785 | 3690 | 3685 | 3690 | 3685 | 425 |
| 593 | 20240603 | 090400 | 62140660 | 3685 | 3665 | 3700 | 3660 | 2345 |
| 594 | 20240603 | 090300 | 53499655 | 3670 | 3650 | 3670 | 3650 | 461 |
| 595 | 20240603 | 090200 | 51816785 | 3650 | 3650 | 3650 | 3650 | 1 |
| 596 | 20240603 | 090100 | 51813135 | 3660 | 3665 | 3675 | 3660 | 713 |
| 597 | 20240603 | 090000 | 49203210 | 3660 | 3640 | 3660 | 3640 | 13516 |