32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240603 | 191100 | 1375869400 | 10990 | 10990 | 10990 | 10990 | 7461 |
| 3 | 20240603 | 191000 | 1375869400 | 10990 | 10990 | 10990 | 10990 | 0 |
| 4 | 20240603 | 190900 | 1375869400 | 10990 | 10990 | 10990 | 10990 | 0 |
| 5 | 20240603 | 190800 | 1375869400 | 10990 | 10990 | 10990 | 10990 | 0 |
| 6 | 20240603 | 190700 | 1375869400 | 10990 | 10990 | 10990 | 10990 | 0 |
| 7 | 20240603 | 190600 | 1375869400 | 10990 | 10990 | 10990 | 10990 | 0 |
| 8 | 20240603 | 190500 | 1375869400 | 10990 | 10990 | 10990 | 10990 | 0 |
| 9 | 20240603 | 190400 | 1375869400 | 10990 | 10990 | 10990 | 10990 | 0 |
| 10 | 20240603 | 190300 | 1375869400 | 10990 | 10990 | 10990 | 10990 | 0 |
| 11 | 20240603 | 190200 | 1375869400 | 10990 | 10990 | 10990 | 10990 | 0 |
| 12 | 20240603 | 190100 | 1375869400 | 10990 | 10990 | 10990 | 10990 | 0 |
| 13 | 20240603 | 190000 | 1375869400 | 10990 | 10990 | 10990 | 10990 | 0 |
| 14 | 20240603 | 185900 | 1375869400 | 10990 | 10990 | 10990 | 10990 | 0 |
| 15 | 20240603 | 185800 | 1375869400 | 10990 | 10990 | 10990 | 10990 | 0 |
| 16 | 20240603 | 185700 | 1375869400 | 10990 | 10990 | 10990 | 10990 | 0 |
| 17 | 20240603 | 185600 | 1375869400 | 10990 | 10990 | 10990 | 10990 | 0 |
| 18 | 20240603 | 185500 | 1375869400 | 10990 | 10990 | 10990 | 10990 | 0 |
| 19 | 20240603 | 185400 | 1375869400 | 10990 | 10990 | 10990 | 10990 | 0 |
| 20 | 20240603 | 185300 | 1375869400 | 10990 | 10990 | 10990 | 10990 | 0 |
| 21 | 20240603 | 185200 | 1375869400 | 10990 | 10990 | 10990 | 10990 | 0 |
| 22 | 20240603 | 185100 | 1375869400 | 10990 | 10990 | 10990 | 10990 | 0 |
| 23 | 20240603 | 185000 | 1375869400 | 10990 | 10990 | 10990 | 10990 | 0 |
| 24 | 20240603 | 184900 | 1375869400 | 10990 | 10990 | 10990 | 10990 | 0 |
| 25 | 20240603 | 184800 | 1375869400 | 10990 | 10990 | 10990 | 10990 | 0 |
| 26 | 20240603 | 184700 | 1375869400 | 10990 | 10990 | 10990 | 10990 | 0 |
| 27 | 20240603 | 184600 | 1375869400 | 10990 | 10990 | 10990 | 10990 | 0 |
| 28 | 20240603 | 184500 | 1375869400 | 10990 | 10990 | 10990 | 10990 | 0 |
| 29 | 20240603 | 184400 | 1375869400 | 10990 | 10990 | 10990 | 10990 | 0 |
| 30 | 20240603 | 184300 | 1375869400 | 10990 | 10990 | 10990 | 10990 | 0 |
| 31 | 20240603 | 184200 | 1375869400 | 10990 | 10990 | 10990 | 10990 | 0 |
| 32 | 20240603 | 184100 | 1375869400 | 10990 | 10990 | 10990 | 10990 | 7461 |
| 33 | 20240603 | 184000 | 1375869400 | 10990 | 10990 | 10990 | 10990 | 0 |
| 34 | 20240603 | 183900 | 1375869400 | 10990 | 10990 | 10990 | 10990 | 0 |
| 35 | 20240603 | 183800 | 1375869400 | 10990 | 10990 | 10990 | 10990 | 0 |
| 36 | 20240603 | 183700 | 1375869400 | 10990 | 10990 | 10990 | 10990 | 0 |
| 37 | 20240603 | 183600 | 1375869400 | 10990 | 10990 | 10990 | 10990 | 0 |
| 38 | 20240603 | 183500 | 1375869400 | 10990 | 10990 | 10990 | 10990 | 0 |
| 39 | 20240603 | 183400 | 1375869400 | 10990 | 10990 | 10990 | 10990 | 0 |
| 40 | 20240603 | 183300 | 1375869400 | 10990 | 10990 | 10990 | 10990 | 0 |
| 41 | 20240603 | 183200 | 1375869400 | 10990 | 10990 | 10990 | 10990 | 0 |
| 42 | 20240603 | 183100 | 1375869400 | 10990 | 10990 | 10990 | 10990 | 0 |
| 43 | 20240603 | 183000 | 1375869400 | 10990 | 10990 | 10990 | 10990 | 0 |
| 44 | 20240603 | 182900 | 1375869400 | 10990 | 10990 | 10990 | 10990 | 0 |
| 45 | 20240603 | 182800 | 1375869400 | 10990 | 10990 | 10990 | 10990 | 0 |
| 46 | 20240603 | 182700 | 1375869400 | 10990 | 10990 | 10990 | 10990 | 0 |
| 47 | 20240603 | 182600 | 1375869400 | 10990 | 10990 | 10990 | 10990 | 0 |
| 48 | 20240603 | 182500 | 1375869400 | 10990 | 10990 | 10990 | 10990 | 0 |
| 49 | 20240603 | 182400 | 1375869400 | 10990 | 10990 | 10990 | 10990 | 0 |
| 50 | 20240603 | 182300 | 1375869400 | 10990 | 10990 | 10990 | 10990 | 0 |
| 51 | 20240603 | 182200 | 1375869400 | 10990 | 10990 | 10990 | 10990 | 0 |
| 52 | 20240603 | 182100 | 1375869400 | 10990 | 10990 | 10990 | 10990 | 0 |
| 53 | 20240603 | 182000 | 1375869400 | 10990 | 10990 | 10990 | 10990 | 0 |
| 54 | 20240603 | 181900 | 1375869400 | 10990 | 10990 | 10990 | 10990 | 0 |
| 55 | 20240603 | 181800 | 1375869400 | 10990 | 10990 | 10990 | 10990 | 0 |
| 56 | 20240603 | 181700 | 1375869400 | 10990 | 10990 | 10990 | 10990 | 0 |
| 57 | 20240603 | 181600 | 1375869400 | 10990 | 10990 | 10990 | 10990 | 0 |
| 58 | 20240603 | 181500 | 1375869400 | 10990 | 10990 | 10990 | 10990 | 0 |
| 59 | 20240603 | 181400 | 1375869400 | 10990 | 10990 | 10990 | 10990 | 0 |
| 60 | 20240603 | 181300 | 1375869400 | 10990 | 10990 | 10990 | 10990 | 0 |
| 61 | 20240603 | 181200 | 1375869400 | 10990 | 10990 | 10990 | 10990 | 0 |
| 62 | 20240603 | 181100 | 1375869400 | 10990 | 10990 | 10990 | 10990 | 7461 |
| 63 | 20240603 | 181000 | 1375869400 | 10990 | 10990 | 10990 | 10990 | 0 |
| 64 | 20240603 | 180900 | 1375869400 | 10990 | 10990 | 10990 | 10990 | 0 |
| 65 | 20240603 | 180800 | 1375869400 | 10990 | 10990 | 10990 | 10990 | 0 |
| 66 | 20240603 | 180700 | 1375869400 | 10990 | 10990 | 10990 | 10990 | 0 |
| 67 | 20240603 | 180600 | 1375869400 | 10990 | 10990 | 10990 | 10990 | 0 |
| 68 | 20240603 | 180500 | 1375869400 | 10990 | 10990 | 10990 | 10990 | 0 |
| 69 | 20240603 | 180400 | 1375869400 | 10990 | 10990 | 10990 | 10990 | 0 |
| 70 | 20240603 | 180300 | 1375869400 | 10990 | 10990 | 10990 | 10990 | 0 |
| 71 | 20240603 | 180200 | 1375869400 | 10990 | 10990 | 10990 | 10990 | 0 |
| 72 | 20240603 | 180100 | 1375869400 | 10990 | 10990 | 10990 | 10990 | 0 |
| 73 | 20240603 | 180000 | 1375869400 | 10990 | 10990 | 10990 | 10990 | 0 |
| 74 | 20240603 | 175900 | 1375869400 | 10990 | 10990 | 10990 | 10990 | 0 |
| 75 | 20240603 | 175800 | 1375869400 | 10990 | 10990 | 10990 | 10990 | 0 |
| 76 | 20240603 | 175700 | 1375869400 | 10990 | 10990 | 10990 | 10990 | 0 |
| 77 | 20240603 | 175600 | 1375869400 | 10990 | 10990 | 10990 | 10990 | 0 |
| 78 | 20240603 | 175500 | 1375869400 | 10990 | 10990 | 10990 | 10990 | 0 |
| 79 | 20240603 | 175400 | 1375869400 | 10990 | 10990 | 10990 | 10990 | 0 |
| 80 | 20240603 | 175300 | 1375869400 | 10990 | 10990 | 10990 | 10990 | 0 |
| 81 | 20240603 | 175200 | 1375869400 | 10990 | 10990 | 10990 | 10990 | 0 |
| 82 | 20240603 | 175100 | 1375869400 | 10990 | 10990 | 10990 | 10990 | 0 |
| 83 | 20240603 | 175000 | 1375869400 | 10990 | 10990 | 10990 | 10990 | 0 |
| 84 | 20240603 | 174900 | 1375869400 | 10990 | 10990 | 10990 | 10990 | 0 |
| 85 | 20240603 | 174800 | 1375869400 | 10990 | 10990 | 10990 | 10990 | 0 |
| 86 | 20240603 | 174700 | 1375869400 | 10990 | 10990 | 10990 | 10990 | 0 |
| 87 | 20240603 | 174600 | 1375869400 | 10990 | 10990 | 10990 | 10990 | 0 |
| 88 | 20240603 | 174500 | 1375869400 | 10990 | 10990 | 10990 | 10990 | 0 |
| 89 | 20240603 | 174400 | 1375869400 | 10990 | 10990 | 10990 | 10990 | 0 |
| 90 | 20240603 | 174300 | 1375869400 | 10990 | 10990 | 10990 | 10990 | 0 |
| 91 | 20240603 | 174200 | 1375869400 | 10990 | 10990 | 10990 | 10990 | 0 |
| 92 | 20240603 | 174100 | 1375869400 | 10990 | 10990 | 10990 | 10990 | 7461 |
| 93 | 20240603 | 174000 | 1375869400 | 10990 | 10990 | 10990 | 10990 | 0 |
| 94 | 20240603 | 173900 | 1375869400 | 10990 | 10990 | 10990 | 10990 | 0 |
| 95 | 20240603 | 173800 | 1375869400 | 10990 | 10990 | 10990 | 10990 | 0 |
| 96 | 20240603 | 173700 | 1375869400 | 10990 | 10990 | 10990 | 10990 | 0 |
| 97 | 20240603 | 173600 | 1375869400 | 10990 | 10990 | 10990 | 10990 | 0 |
| 98 | 20240603 | 173500 | 1375869400 | 10990 | 10990 | 10990 | 10990 | 0 |
| 99 | 20240603 | 173400 | 1375869400 | 10990 | 10990 | 10990 | 10990 | 0 |
| 100 | 20240603 | 173300 | 1375869400 | 10990 | 10990 | 10990 | 10990 | 0 |
| 101 | 20240603 | 173200 | 1375869400 | 10990 | 10990 | 10990 | 10990 | 0 |
| 102 | 20240603 | 173100 | 1375869400 | 10990 | 10990 | 10990 | 10990 | 0 |
| 103 | 20240603 | 173000 | 1375869400 | 10990 | 10990 | 10990 | 10990 | 0 |
| 104 | 20240603 | 172900 | 1375869400 | 10990 | 10990 | 10990 | 10990 | 0 |
| 105 | 20240603 | 172800 | 1375869400 | 10990 | 10990 | 10990 | 10990 | 0 |
| 106 | 20240603 | 172700 | 1375869400 | 10990 | 10990 | 10990 | 10990 | 0 |
| 107 | 20240603 | 172600 | 1375869400 | 10990 | 10990 | 10990 | 10990 | 0 |
| 108 | 20240603 | 172500 | 1375869400 | 10990 | 10990 | 10990 | 10990 | 0 |
| 109 | 20240603 | 172400 | 1375869400 | 10990 | 10990 | 10990 | 10990 | 0 |
| 110 | 20240603 | 172300 | 1375869400 | 10990 | 10990 | 10990 | 10990 | 0 |
| 111 | 20240603 | 172200 | 1375869400 | 10990 | 10990 | 10990 | 10990 | 0 |
| 112 | 20240603 | 172100 | 1375869400 | 10990 | 10990 | 10990 | 10990 | 0 |
| 113 | 20240603 | 172000 | 1375869400 | 10990 | 10990 | 10990 | 10990 | 0 |
| 114 | 20240603 | 171900 | 1375869400 | 10990 | 10990 | 10990 | 10990 | 0 |
| 115 | 20240603 | 171800 | 1375869400 | 10990 | 10990 | 10990 | 10990 | 0 |
| 116 | 20240603 | 171700 | 1375869400 | 10990 | 10990 | 10990 | 10990 | 0 |
| 117 | 20240603 | 171600 | 1375869400 | 10990 | 10990 | 10990 | 10990 | 0 |
| 118 | 20240603 | 171500 | 1375869400 | 10990 | 10990 | 10990 | 10990 | 0 |
| 119 | 20240603 | 171400 | 1375869400 | 10990 | 10990 | 10990 | 10990 | 0 |
| 120 | 20240603 | 171300 | 1375869400 | 10990 | 10990 | 10990 | 10990 | 0 |
| 121 | 20240603 | 171200 | 1375869400 | 10990 | 10990 | 10990 | 10990 | 0 |
| 122 | 20240603 | 171100 | 1375869400 | 10990 | 10990 | 10990 | 10990 | 7461 |
| 123 | 20240603 | 171000 | 1375869400 | 10990 | 10990 | 10990 | 10990 | 0 |
| 124 | 20240603 | 170900 | 1375869400 | 10990 | 10990 | 10990 | 10990 | 0 |
| 125 | 20240603 | 170800 | 1375869400 | 10990 | 10990 | 10990 | 10990 | 0 |
| 126 | 20240603 | 170700 | 1375869400 | 10990 | 10990 | 10990 | 10990 | 0 |
| 127 | 20240603 | 170600 | 1375869400 | 10990 | 10990 | 10990 | 10990 | 0 |
| 128 | 20240603 | 170500 | 1375869400 | 10990 | 10990 | 10990 | 10990 | 0 |
| 129 | 20240603 | 170400 | 1375869400 | 10990 | 10990 | 10990 | 10990 | 0 |
| 130 | 20240603 | 170300 | 1375869400 | 10990 | 10990 | 10990 | 10990 | 0 |
| 131 | 20240603 | 170200 | 1375869400 | 10990 | 10990 | 10990 | 10990 | 0 |
| 132 | 20240603 | 170100 | 1375869400 | 10990 | 10990 | 10990 | 10990 | 0 |
| 133 | 20240603 | 170000 | 1375869400 | 10990 | 10990 | 10990 | 10990 | 0 |
| 134 | 20240603 | 165900 | 1375869400 | 10990 | 10990 | 10990 | 10990 | 0 |
| 135 | 20240603 | 165800 | 1375869400 | 10990 | 10990 | 10990 | 10990 | 0 |
| 136 | 20240603 | 165700 | 1375869400 | 10990 | 10990 | 10990 | 10990 | 0 |
| 137 | 20240603 | 165600 | 1375869400 | 10990 | 10990 | 10990 | 10990 | 0 |
| 138 | 20240603 | 165500 | 1375869400 | 10990 | 10990 | 10990 | 10990 | 0 |
| 139 | 20240603 | 165400 | 1375869400 | 10990 | 10990 | 10990 | 10990 | 0 |
| 140 | 20240603 | 165300 | 1375869400 | 10990 | 10990 | 10990 | 10990 | 0 |
| 141 | 20240603 | 165200 | 1375869400 | 10990 | 10990 | 10990 | 10990 | 0 |
| 142 | 20240603 | 165100 | 1375869400 | 10990 | 10990 | 10990 | 10990 | 0 |
| 143 | 20240603 | 165000 | 1375869400 | 10990 | 10990 | 10990 | 10990 | 0 |
| 144 | 20240603 | 164900 | 1375869400 | 10990 | 10990 | 10990 | 10990 | 0 |
| 145 | 20240603 | 164800 | 1375869400 | 10990 | 10990 | 10990 | 10990 | 0 |
| 146 | 20240603 | 164700 | 1375869400 | 10990 | 10990 | 10990 | 10990 | 0 |
| 147 | 20240603 | 164600 | 1375869400 | 10990 | 10990 | 10990 | 10990 | 0 |
| 148 | 20240603 | 164500 | 1375869400 | 10990 | 10990 | 10990 | 10990 | 0 |
| 149 | 20240603 | 164400 | 1375869400 | 10990 | 10990 | 10990 | 10990 | 0 |
| 150 | 20240603 | 164300 | 1375869400 | 10990 | 10990 | 10990 | 10990 | 0 |
| 151 | 20240603 | 164200 | 1375869400 | 10990 | 10990 | 10990 | 10990 | 0 |
| 152 | 20240603 | 164100 | 1375869400 | 10990 | 10990 | 10990 | 10990 | 7461 |
| 153 | 20240603 | 164000 | 1375869400 | 10990 | 10990 | 10990 | 10990 | 0 |
| 154 | 20240603 | 163900 | 1375869400 | 10990 | 10990 | 10990 | 10990 | 0 |
| 155 | 20240603 | 163800 | 1375869400 | 10990 | 10990 | 10990 | 10990 | 0 |
| 156 | 20240603 | 163700 | 1375869400 | 10990 | 10990 | 10990 | 10990 | 0 |
| 157 | 20240603 | 163600 | 1375869400 | 10990 | 10990 | 10990 | 10990 | 0 |
| 158 | 20240603 | 163500 | 1375869400 | 10990 | 10990 | 10990 | 10990 | 0 |
| 159 | 20240603 | 163400 | 1375869400 | 10990 | 10990 | 10990 | 10990 | 0 |
| 160 | 20240603 | 163300 | 1375869400 | 10990 | 10990 | 10990 | 10990 | 0 |
| 161 | 20240603 | 163200 | 1375869400 | 10990 | 10990 | 10990 | 10990 | 0 |
| 162 | 20240603 | 163100 | 1375869400 | 10990 | 10990 | 10990 | 10990 | 0 |
| 163 | 20240603 | 163000 | 1375869400 | 10990 | 10990 | 10990 | 10990 | 0 |
| 164 | 20240603 | 162900 | 1375869400 | 10990 | 10990 | 10990 | 10990 | 0 |
| 165 | 20240603 | 162800 | 1375869400 | 10990 | 10990 | 10990 | 10990 | 0 |
| 166 | 20240603 | 162700 | 1375869400 | 10990 | 10990 | 10990 | 10990 | 0 |
| 167 | 20240603 | 162600 | 1375869400 | 10990 | 10990 | 10990 | 10990 | 0 |
| 168 | 20240603 | 162500 | 1375869400 | 10990 | 10990 | 10990 | 10990 | 0 |
| 169 | 20240603 | 162400 | 1375869400 | 10990 | 10990 | 10990 | 10990 | 0 |
| 170 | 20240603 | 162300 | 1375869400 | 10990 | 10990 | 10990 | 10990 | 0 |
| 171 | 20240603 | 162200 | 1375869400 | 10990 | 10990 | 10990 | 10990 | 0 |
| 172 | 20240603 | 162100 | 1375869400 | 10990 | 10990 | 10990 | 10990 | 0 |
| 173 | 20240603 | 162000 | 1375869400 | 10990 | 10990 | 10990 | 10990 | 0 |
| 174 | 20240603 | 161900 | 1375869400 | 10990 | 10990 | 10990 | 10990 | 0 |
| 175 | 20240603 | 161800 | 1375869400 | 10990 | 10990 | 10990 | 10990 | 0 |
| 176 | 20240603 | 161700 | 1375869400 | 10990 | 10990 | 10990 | 10990 | 0 |
| 177 | 20240603 | 161600 | 1375869400 | 10990 | 10990 | 10990 | 10990 | 0 |
| 178 | 20240603 | 161500 | 1375869400 | 10990 | 10990 | 10990 | 10990 | 0 |
| 179 | 20240603 | 161400 | 1375869400 | 10990 | 10990 | 10990 | 10990 | 0 |
| 180 | 20240603 | 161300 | 1375869400 | 10990 | 10990 | 10990 | 10990 | 0 |
| 181 | 20240603 | 161200 | 1375869400 | 10990 | 10990 | 10990 | 10990 | 0 |
| 182 | 20240603 | 161100 | 1375869400 | 10990 | 10990 | 10990 | 10990 | 7461 |
| 183 | 20240603 | 161000 | 1375869400 | 10990 | 10990 | 10990 | 10990 | 0 |
| 184 | 20240603 | 160900 | 1375869400 | 10990 | 10990 | 10990 | 10990 | 0 |
| 185 | 20240603 | 160800 | 1375869400 | 10990 | 10990 | 10990 | 10990 | 0 |
| 186 | 20240603 | 160700 | 1375869400 | 10990 | 10990 | 10990 | 10990 | 0 |
| 187 | 20240603 | 160600 | 1375869400 | 10990 | 10990 | 10990 | 10990 | 0 |
| 188 | 20240603 | 160500 | 1375869400 | 10990 | 10990 | 10990 | 10990 | 0 |
| 189 | 20240603 | 160400 | 1375869400 | 10990 | 10990 | 10990 | 10990 | 0 |
| 190 | 20240603 | 160300 | 1375869400 | 10990 | 10990 | 10990 | 10990 | 0 |
| 191 | 20240603 | 160200 | 1375869400 | 10990 | 10990 | 10990 | 10990 | 0 |
| 192 | 20240603 | 160100 | 1375869400 | 10990 | 10990 | 10990 | 10990 | 0 |
| 193 | 20240603 | 160000 | 1375869400 | 10990 | 10990 | 10990 | 10990 | 0 |
| 194 | 20240603 | 155900 | 1375869400 | 10990 | 10990 | 10990 | 10990 | 0 |
| 195 | 20240603 | 155800 | 1375869400 | 10990 | 10990 | 10990 | 10990 | 0 |
| 196 | 20240603 | 155700 | 1375869400 | 10990 | 10990 | 10990 | 10990 | 0 |
| 197 | 20240603 | 155600 | 1375869400 | 10990 | 10990 | 10990 | 10990 | 0 |
| 198 | 20240603 | 155500 | 1375869400 | 10990 | 10990 | 10990 | 10990 | 0 |
| 199 | 20240603 | 155400 | 1375869400 | 10990 | 10990 | 10990 | 10990 | 0 |
| 200 | 20240603 | 155300 | 1375869400 | 10990 | 10990 | 10990 | 10990 | 0 |
| 201 | 20240603 | 155200 | 1375869400 | 10990 | 10990 | 10990 | 10990 | 0 |
| 202 | 20240603 | 155100 | 1375869400 | 10990 | 10990 | 10990 | 10990 | 0 |
| 203 | 20240603 | 155000 | 1375869400 | 10990 | 10990 | 10990 | 10990 | 0 |
| 204 | 20240603 | 154900 | 1375869400 | 10990 | 10990 | 10990 | 10990 | 0 |
| 205 | 20240603 | 154800 | 1375869400 | 10990 | 10990 | 10990 | 10990 | 0 |
| 206 | 20240603 | 154700 | 1375869400 | 10990 | 10990 | 10990 | 10990 | 0 |
| 207 | 20240603 | 154600 | 1375869400 | 10990 | 10990 | 10990 | 10990 | 0 |
| 208 | 20240603 | 154500 | 1375869400 | 10990 | 10990 | 10990 | 10990 | 0 |
| 209 | 20240603 | 154400 | 1375869400 | 10990 | 10990 | 10990 | 10990 | 0 |
| 210 | 20240603 | 154300 | 1375869400 | 10990 | 10990 | 10990 | 10990 | 0 |
| 211 | 20240603 | 154200 | 1375869400 | 10990 | 10990 | 10990 | 10990 | 0 |
| 212 | 20240603 | 154100 | 1375869400 | 10990 | 10990 | 10990 | 10990 | 7461 |
| 213 | 20240603 | 154000 | 1375869400 | 10990 | 10990 | 10990 | 10990 | 0 |
| 214 | 20240603 | 153900 | 1375869400 | 10990 | 10990 | 10990 | 10990 | 0 |
| 215 | 20240603 | 153800 | 1375869400 | 10990 | 10990 | 10990 | 10990 | 0 |
| 216 | 20240603 | 153700 | 1375869400 | 10990 | 10990 | 10990 | 10990 | 0 |
| 217 | 20240603 | 153600 | 1375869400 | 10990 | 10990 | 10990 | 10990 | 0 |
| 218 | 20240603 | 153500 | 1375869400 | 10990 | 10990 | 10990 | 10990 | 0 |
| 219 | 20240603 | 153400 | 1375869400 | 10990 | 10990 | 10990 | 10990 | 0 |
| 220 | 20240603 | 153300 | 1375869400 | 10990 | 10990 | 10990 | 10990 | 0 |
| 221 | 20240603 | 153200 | 1375869400 | 10990 | 10990 | 10990 | 10990 | 0 |
| 222 | 20240603 | 153100 | 1375869400 | 10990 | 10990 | 10990 | 10990 | 0 |
| 223 | 20240603 | 153000 | 1375869400 | 10990 | 10990 | 10990 | 10990 | 7461 |
| 224 | 20240603 | 152900 | 1293873010 | 10970 | 10970 | 10970 | 10970 | 0 |
| 225 | 20240603 | 152800 | 1293873010 | 10970 | 10970 | 10970 | 10970 | 0 |
| 226 | 20240603 | 152700 | 1293873010 | 10970 | 10970 | 10970 | 10970 | 0 |
| 227 | 20240603 | 152600 | 1293873010 | 10970 | 10970 | 10970 | 10970 | 0 |
| 228 | 20240603 | 152500 | 1293873010 | 10970 | 10970 | 10970 | 10970 | 0 |
| 229 | 20240603 | 152400 | 1293873010 | 10970 | 10970 | 10970 | 10970 | 0 |
| 230 | 20240603 | 152300 | 1293873010 | 10970 | 10970 | 10970 | 10970 | 0 |
| 231 | 20240603 | 152200 | 1293873010 | 10970 | 10970 | 10970 | 10970 | 0 |
| 232 | 20240603 | 152100 | 1293873010 | 10970 | 10970 | 10970 | 10970 | 0 |
| 233 | 20240603 | 152000 | 1293873010 | 10970 | 10970 | 10970 | 10970 | 0 |
| 234 | 20240603 | 151900 | 1293873010 | 10970 | 10980 | 10980 | 10970 | 1071 |
| 235 | 20240603 | 151800 | 1282113830 | 10980 | 10980 | 10980 | 10980 | 422 |
| 236 | 20240603 | 151700 | 1277480270 | 10980 | 10970 | 10980 | 10970 | 507 |
| 237 | 20240603 | 151600 | 1271916910 | 10980 | 10980 | 10980 | 10970 | 209 |
| 238 | 20240603 | 151500 | 1269623090 | 10980 | 10960 | 10980 | 10960 | 903 |
| 239 | 20240603 | 151400 | 1259716710 | 10970 | 10960 | 10970 | 10960 | 10 |
| 240 | 20240603 | 151300 | 1259607040 | 10970 | 10960 | 10970 | 10960 | 660 |
| 241 | 20240603 | 151200 | 1252370310 | 10970 | 10970 | 10970 | 10960 | 27 |
| 242 | 20240603 | 151100 | 1252074140 | 10970 | 10960 | 10970 | 10950 | 493 |
| 243 | 20240603 | 151000 | 1246670410 | 10960 | 10960 | 10970 | 10950 | 1164 |
| 244 | 20240603 | 150900 | 1233912270 | 10950 | 10950 | 10960 | 10950 | 608 |
| 245 | 20240603 | 150800 | 1227253750 | 10960 | 10950 | 10960 | 10950 | 32 |
| 246 | 20240603 | 150700 | 1226903130 | 10960 | 10960 | 10960 | 10950 | 347 |
| 247 | 20240603 | 150600 | 1223100030 | 10960 | 10960 | 10970 | 10960 | 120 |
| 248 | 20240603 | 150500 | 1221784660 | 10960 | 10970 | 10970 | 10960 | 26 |
| 249 | 20240603 | 150400 | 1221499520 | 10970 | 10960 | 10970 | 10960 | 689 |
| 250 | 20240603 | 150300 | 1213946850 | 10960 | 10970 | 10970 | 10960 | 280 |
| 251 | 20240603 | 150200 | 1210875280 | 10960 | 10970 | 10970 | 10960 | 597 |
| 252 | 20240603 | 150100 | 1204329920 | 10970 | 10960 | 10970 | 10960 | 95 |
| 253 | 20240603 | 150000 | 1203288080 | 10970 | 10960 | 10970 | 10960 | 303 |
| 254 | 20240603 | 145900 | 1199966750 | 10970 | 10980 | 10980 | 10960 | 828 |
| 255 | 20240603 | 145800 | 1190878050 | 10980 | 10970 | 10980 | 10970 | 289 |
| 256 | 20240603 | 145700 | 1187706090 | 10970 | 10970 | 10980 | 10970 | 483 |
| 257 | 20240603 | 145600 | 1182405840 | 10970 | 10970 | 10980 | 10970 | 245 |
| 258 | 20240603 | 145500 | 1179716830 | 10980 | 10980 | 10980 | 10970 | 1460 |
| 259 | 20240603 | 145400 | 1163687040 | 10980 | 10970 | 10980 | 10970 | 2554 |
| 260 | 20240603 | 145300 | 1135662860 | 10970 | 10920 | 10970 | 10920 | 15117 |
| 261 | 20240603 | 145200 | 970262010 | 10920 | 10910 | 10920 | 10910 | 2360 |
| 262 | 20240603 | 145100 | 944512470 | 10910 | 10910 | 10910 | 10910 | 0 |
| 263 | 20240603 | 145000 | 944512470 | 10910 | 10910 | 10910 | 10910 | 8 |
| 264 | 20240603 | 144900 | 944425190 | 10910 | 10910 | 10910 | 10900 | 716 |
| 265 | 20240603 | 144800 | 936619640 | 10900 | 10900 | 10910 | 10900 | 148 |
| 266 | 20240603 | 144700 | 935006210 | 10900 | 10900 | 10900 | 10900 | 0 |
| 267 | 20240603 | 144600 | 935006210 | 10900 | 10910 | 10910 | 10900 | 236 |
| 268 | 20240603 | 144500 | 932431460 | 10910 | 10910 | 10910 | 10910 | 46 |
| 269 | 20240603 | 144400 | 931929600 | 10910 | 10910 | 10910 | 10910 | 0 |
| 270 | 20240603 | 144300 | 931929600 | 10910 | 10900 | 10910 | 10900 | 235 |
| 271 | 20240603 | 144200 | 929367750 | 10900 | 10900 | 10900 | 10900 | 2 |
| 272 | 20240603 | 144100 | 929345950 | 10910 | 10910 | 10910 | 10910 | 61 |
| 273 | 20240603 | 144000 | 928680440 | 10910 | 10900 | 10910 | 10900 | 589 |
| 274 | 20240603 | 143900 | 922259450 | 10910 | 10900 | 10910 | 10900 | 74 |
| 275 | 20240603 | 143800 | 921452720 | 10910 | 10910 | 10910 | 10910 | 1 |
| 276 | 20240603 | 143700 | 921441810 | 10910 | 10910 | 10910 | 10910 | 0 |
| 277 | 20240603 | 143600 | 921441810 | 10910 | 10910 | 10910 | 10910 | 0 |
| 278 | 20240603 | 143500 | 921441810 | 10910 | 10910 | 10910 | 10910 | 59 |
| 279 | 20240603 | 143400 | 920798120 | 10910 | 10910 | 10910 | 10910 | 8 |
| 280 | 20240603 | 143300 | 920710840 | 10910 | 10910 | 10910 | 10910 | 0 |
| 281 | 20240603 | 143200 | 920710840 | 10910 | 10910 | 10910 | 10910 | 1 |
| 282 | 20240603 | 143100 | 920699930 | 10910 | 10910 | 10910 | 10910 | 0 |
| 283 | 20240603 | 143000 | 920699930 | 10910 | 10900 | 10910 | 10900 | 80 |
| 284 | 20240603 | 142900 | 919827820 | 10900 | 10900 | 10900 | 10900 | 0 |
| 285 | 20240603 | 142800 | 919827820 | 10900 | 10900 | 10900 | 10900 | 59 |
| 286 | 20240603 | 142700 | 919184720 | 10900 | 10910 | 10910 | 10900 | 53 |
| 287 | 20240603 | 142600 | 918607000 | 10910 | 10900 | 10910 | 10900 | 172 |
| 288 | 20240603 | 142500 | 916731960 | 10910 | 10910 | 10910 | 10910 | 0 |
| 289 | 20240603 | 142400 | 916731960 | 10910 | 10900 | 10910 | 10900 | 178 |
| 290 | 20240603 | 142300 | 914791490 | 10910 | 10910 | 10910 | 10910 | 2 |
| 291 | 20240603 | 142200 | 914769670 | 10910 | 10910 | 10910 | 10910 | 10 |
| 292 | 20240603 | 142100 | 914660570 | 10910 | 10900 | 10910 | 10900 | 64 |
| 293 | 20240603 | 142000 | 913962800 | 10910 | 10910 | 10910 | 10910 | 0 |
| 294 | 20240603 | 141900 | 913962800 | 10910 | 10900 | 10910 | 10900 | 59 |
| 295 | 20240603 | 141800 | 913319610 | 10910 | 10900 | 10910 | 10900 | 61 |
| 296 | 20240603 | 141700 | 912654620 | 10910 | 10910 | 10910 | 10900 | 6 |
| 297 | 20240603 | 141600 | 912589200 | 10910 | 10910 | 10910 | 10910 | 0 |
| 298 | 20240603 | 141500 | 912589200 | 10910 | 10900 | 10910 | 10900 | 235 |
| 299 | 20240603 | 141400 | 910027350 | 10910 | 10910 | 10910 | 10910 | 0 |
| 300 | 20240603 | 141300 | 910027350 | 10910 | 10910 | 10910 | 10910 | 10 |
| 301 | 20240603 | 141200 | 909918250 | 10910 | 10910 | 10910 | 10910 | 0 |
| 302 | 20240603 | 141100 | 909918250 | 10910 | 10910 | 10910 | 10910 | 0 |
| 303 | 20240603 | 141000 | 909918250 | 10910 | 10910 | 10910 | 10910 | 14 |
| 304 | 20240603 | 140900 | 909765510 | 10910 | 10910 | 10910 | 10910 | 85 |
| 305 | 20240603 | 140800 | 908838160 | 10910 | 10910 | 10910 | 10910 | 0 |
| 306 | 20240603 | 140700 | 908838160 | 10910 | 10900 | 10910 | 10900 | 46 |
| 307 | 20240603 | 140600 | 908336700 | 10910 | 10910 | 10910 | 10910 | 1 |
| 308 | 20240603 | 140500 | 908325790 | 10910 | 10900 | 10910 | 10890 | 108 |
| 309 | 20240603 | 140400 | 907148440 | 10900 | 10900 | 10900 | 10900 | 3 |
| 310 | 20240603 | 140300 | 907115740 | 10910 | 10900 | 10910 | 10900 | 18 |
| 311 | 20240603 | 140200 | 906919510 | 10910 | 10910 | 10910 | 10910 | 0 |
| 312 | 20240603 | 140100 | 906919510 | 10910 | 10900 | 10910 | 10900 | 26 |
| 313 | 20240603 | 140000 | 906636070 | 10900 | 10900 | 10900 | 10900 | 1 |
| 314 | 20240603 | 135900 | 906625170 | 10910 | 10900 | 10910 | 10900 | 12 |
| 315 | 20240603 | 135800 | 906494350 | 10910 | 10910 | 10910 | 10910 | 0 |
| 316 | 20240603 | 135700 | 906494350 | 10910 | 10900 | 10910 | 10900 | 430 |
| 317 | 20240603 | 135600 | 901806720 | 10900 | 10900 | 10900 | 10900 | 4 |
| 318 | 20240603 | 135500 | 901763120 | 10900 | 10900 | 10900 | 10900 | 0 |
| 319 | 20240603 | 135400 | 901763120 | 10900 | 10910 | 10910 | 10900 | 13 |
| 320 | 20240603 | 135300 | 901621300 | 10910 | 10900 | 10910 | 10900 | 353 |
| 321 | 20240603 | 135200 | 897773070 | 10910 | 10910 | 10910 | 10910 | 0 |
| 322 | 20240603 | 135100 | 897773070 | 10910 | 10910 | 10910 | 10910 | 28 |
| 323 | 20240603 | 135000 | 897467590 | 10910 | 10900 | 10910 | 10900 | 24 |
| 324 | 20240603 | 134900 | 897205800 | 10910 | 10910 | 10910 | 10910 | 2 |
| 325 | 20240603 | 134800 | 897183980 | 10910 | 10910 | 10910 | 10900 | 252 |
| 326 | 20240603 | 134700 | 894434860 | 10910 | 10910 | 10910 | 10910 | 136 |
| 327 | 20240603 | 134600 | 892951100 | 10900 | 10900 | 10900 | 10900 | 2 |
| 328 | 20240603 | 134500 | 892929300 | 10900 | 10910 | 10910 | 10900 | 4 |
| 329 | 20240603 | 134400 | 892885670 | 10910 | 10910 | 10910 | 10900 | 223 |
| 330 | 20240603 | 134300 | 890453240 | 10910 | 10900 | 10910 | 10900 | 18 |
| 331 | 20240603 | 134200 | 890257010 | 10910 | 10900 | 10910 | 10900 | 9 |
| 332 | 20240603 | 134100 | 890158900 | 10910 | 10900 | 10910 | 10890 | 60 |
| 333 | 20240603 | 134000 | 889504950 | 10900 | 10880 | 10900 | 10880 | 11 |
| 334 | 20240603 | 133900 | 889385250 | 10900 | 10890 | 10900 | 10880 | 7 |
| 335 | 20240603 | 133800 | 889309060 | 10900 | 10900 | 10900 | 10900 | 13 |
| 336 | 20240603 | 133700 | 889167360 | 10910 | 10900 | 10910 | 10900 | 60 |
| 337 | 20240603 | 133600 | 888513260 | 10900 | 10900 | 10900 | 10900 | 0 |
| 338 | 20240603 | 133500 | 888513260 | 10900 | 10900 | 10900 | 10900 | 1 |
| 339 | 20240603 | 133400 | 888502360 | 10910 | 10910 | 10910 | 10900 | 1217 |
| 340 | 20240603 | 133300 | 875231890 | 10910 | 10910 | 10910 | 10910 | 0 |
| 341 | 20240603 | 133200 | 875231890 | 10910 | 10890 | 10910 | 10890 | 4364 |
| 342 | 20240603 | 133100 | 827680760 | 10890 | 10880 | 10890 | 10880 | 212 |
| 343 | 20240603 | 133000 | 825374100 | 10890 | 10890 | 10890 | 10890 | 18 |
| 344 | 20240603 | 132900 | 825178080 | 10890 | 10890 | 10890 | 10880 | 39 |
| 345 | 20240603 | 132800 | 824753660 | 10890 | 10890 | 10890 | 10890 | 4 |
| 346 | 20240603 | 132700 | 824710100 | 10890 | 10880 | 10890 | 10880 | 64 |
| 347 | 20240603 | 132600 | 824013690 | 10880 | 10880 | 10880 | 10880 | 1 |
| 348 | 20240603 | 132500 | 824002810 | 10890 | 10880 | 10890 | 10880 | 354 |
| 349 | 20240603 | 132400 | 820150750 | 10880 | 10880 | 10880 | 10880 | 0 |
| 350 | 20240603 | 132300 | 820150750 | 10880 | 10880 | 10880 | 10880 | 0 |
| 351 | 20240603 | 132200 | 820150750 | 10880 | 10880 | 10880 | 10880 | 0 |
| 352 | 20240603 | 132100 | 820150750 | 10880 | 10880 | 10880 | 10880 | 1 |
| 353 | 20240603 | 132000 | 820139870 | 10880 | 10880 | 10880 | 10880 | 1 |
| 354 | 20240603 | 131900 | 820128990 | 10890 | 10890 | 10890 | 10890 | 0 |
| 355 | 20240603 | 131800 | 820128990 | 10890 | 10890 | 10890 | 10890 | 0 |
| 356 | 20240603 | 131700 | 820128990 | 10890 | 10880 | 10890 | 10880 | 31 |
| 357 | 20240603 | 131600 | 819791670 | 10890 | 10890 | 10890 | 10890 | 1 |
| 358 | 20240603 | 131500 | 819780780 | 10890 | 10880 | 10890 | 10880 | 119 |
| 359 | 20240603 | 131400 | 818485880 | 10890 | 10890 | 10890 | 10890 | 14 |
| 360 | 20240603 | 131300 | 818333420 | 10880 | 10890 | 10890 | 10880 | 185 |
| 361 | 20240603 | 131200 | 816320270 | 10890 | 10890 | 10890 | 10890 | 0 |
| 362 | 20240603 | 131100 | 816320270 | 10890 | 10880 | 10890 | 10880 | 530 |
| 363 | 20240603 | 131000 | 810553070 | 10890 | 10890 | 10890 | 10890 | 0 |
| 364 | 20240603 | 130900 | 810553070 | 10890 | 10880 | 10890 | 10880 | 155 |
| 365 | 20240603 | 130800 | 808866280 | 10880 | 10880 | 10880 | 10880 | 0 |
| 366 | 20240603 | 130700 | 808866280 | 10880 | 10880 | 10880 | 10880 | 4 |
| 367 | 20240603 | 130600 | 808822760 | 10890 | 10890 | 10890 | 10890 | 0 |
| 368 | 20240603 | 130500 | 808822760 | 10890 | 10880 | 10890 | 10880 | 64 |
| 369 | 20240603 | 130400 | 808126350 | 10880 | 10880 | 10880 | 10880 | 0 |
| 370 | 20240603 | 130300 | 808126350 | 10880 | 10880 | 10880 | 10880 | 1 |
| 371 | 20240603 | 130200 | 808115470 | 10890 | 10890 | 10890 | 10890 | 0 |
| 372 | 20240603 | 130100 | 808115470 | 10890 | 10880 | 10890 | 10880 | 6 |
| 373 | 20240603 | 130000 | 808050180 | 10890 | 10890 | 10890 | 10890 | 51 |
| 374 | 20240603 | 125900 | 807494790 | 10890 | 10890 | 10890 | 10880 | 629 |
| 375 | 20240603 | 125800 | 800649980 | 10880 | 10880 | 10890 | 10880 | 321 |
| 376 | 20240603 | 125700 | 797157070 | 10880 | 10880 | 10880 | 10880 | 0 |
| 377 | 20240603 | 125600 | 797157070 | 10880 | 10880 | 10880 | 10880 | 0 |
| 378 | 20240603 | 125500 | 797157070 | 10880 | 10880 | 10880 | 10880 | 0 |
| 379 | 20240603 | 125400 | 797157070 | 10880 | 10880 | 10880 | 10880 | 0 |
| 380 | 20240603 | 125300 | 797157070 | 10880 | 10880 | 10890 | 10880 | 60 |
| 381 | 20240603 | 125200 | 796504180 | 10890 | 10880 | 10890 | 10880 | 12 |
| 382 | 20240603 | 125100 | 796373600 | 10890 | 10880 | 10890 | 10880 | 29 |
| 383 | 20240603 | 125000 | 796058040 | 10890 | 10890 | 10890 | 10890 | 0 |
| 384 | 20240603 | 124900 | 796058040 | 10890 | 10890 | 10890 | 10890 | 3 |
| 385 | 20240603 | 124800 | 796025370 | 10890 | 10880 | 10890 | 10880 | 52 |
| 386 | 20240603 | 124700 | 795459370 | 10880 | 10880 | 10880 | 10880 | 23 |
| 387 | 20240603 | 124600 | 795209130 | 10890 | 10880 | 10890 | 10880 | 29 |
| 388 | 20240603 | 124500 | 794893570 | 10890 | 10890 | 10890 | 10890 | 6 |
| 389 | 20240603 | 124400 | 794828230 | 10890 | 10880 | 10890 | 10880 | 105 |
| 390 | 20240603 | 124300 | 793685730 | 10880 | 10870 | 10880 | 10870 | 6 |
| 391 | 20240603 | 124200 | 793620500 | 10880 | 10880 | 10880 | 10880 | 0 |
| 392 | 20240603 | 124100 | 793620500 | 10880 | 10870 | 10880 | 10870 | 97 |
| 393 | 20240603 | 124000 | 792565980 | 10870 | 10870 | 10870 | 10870 | 22 |
| 394 | 20240603 | 123900 | 792326840 | 10870 | 10870 | 10870 | 10870 | 1 |
| 395 | 20240603 | 123800 | 792315970 | 10870 | 10870 | 10870 | 10870 | 8 |
| 396 | 20240603 | 123700 | 792229010 | 10860 | 10860 | 10870 | 10860 | 74 |
| 397 | 20240603 | 123600 | 791425320 | 10870 | 10860 | 10870 | 10860 | 42 |
| 398 | 20240603 | 123500 | 790968790 | 10870 | 10870 | 10870 | 10870 | 143 |
| 399 | 20240603 | 123400 | 789414380 | 10880 | 10880 | 10880 | 10880 | 0 |
| 400 | 20240603 | 123300 | 789414380 | 10880 | 10880 | 10880 | 10880 | 0 |
| 401 | 20240603 | 123200 | 789414380 | 10880 | 10880 | 10880 | 10880 | 0 |
| 402 | 20240603 | 123100 | 789414380 | 10880 | 10880 | 10880 | 10880 | 0 |
| 403 | 20240603 | 123000 | 789414380 | 10880 | 10870 | 10880 | 10860 | 867 |
| 404 | 20240603 | 122900 | 779989380 | 10870 | 10870 | 10870 | 10870 | 1 |
| 405 | 20240603 | 122800 | 779978510 | 10880 | 10880 | 10880 | 10880 | 6 |
| 406 | 20240603 | 122700 | 779913230 | 10880 | 10880 | 10880 | 10880 | 33 |
| 407 | 20240603 | 122600 | 779554190 | 10880 | 10880 | 10880 | 10880 | 22 |
| 408 | 20240603 | 122500 | 779314830 | 10870 | 10870 | 10870 | 10870 | 29 |
| 409 | 20240603 | 122400 | 778999600 | 10880 | 10870 | 10880 | 10870 | 8 |
| 410 | 20240603 | 122300 | 778912630 | 10880 | 10880 | 10880 | 10880 | 0 |
| 411 | 20240603 | 122200 | 778912630 | 10880 | 10880 | 10880 | 10880 | 63 |
| 412 | 20240603 | 122100 | 778227190 | 10880 | 10890 | 10890 | 10880 | 24 |
| 413 | 20240603 | 122000 | 777965850 | 10890 | 10890 | 10890 | 10890 | 1 |
| 414 | 20240603 | 121900 | 777954960 | 10890 | 10890 | 10890 | 10890 | 29 |
| 415 | 20240603 | 121800 | 777639150 | 10880 | 10880 | 10880 | 10870 | 61 |
| 416 | 20240603 | 121700 | 776975970 | 10880 | 10880 | 10880 | 10870 | 75 |
| 417 | 20240603 | 121600 | 776160070 | 10880 | 10870 | 10880 | 10870 | 29 |
| 418 | 20240603 | 121500 | 775844750 | 10880 | 10880 | 10880 | 10880 | 0 |
| 419 | 20240603 | 121400 | 775844750 | 10880 | 10880 | 10880 | 10870 | 40 |
| 420 | 20240603 | 121300 | 775409750 | 10890 | 10880 | 10890 | 10880 | 13 |
| 421 | 20240603 | 121200 | 775268290 | 10890 | 10880 | 10890 | 10880 | 280 |
| 422 | 20240603 | 121100 | 772219840 | 10880 | 10870 | 10880 | 10870 | 42 |
| 423 | 20240603 | 121000 | 771763200 | 10890 | 10890 | 10890 | 10890 | 0 |
| 424 | 20240603 | 120900 | 771763200 | 10890 | 10890 | 10890 | 10890 | 59 |
| 425 | 20240603 | 120800 | 771120690 | 10890 | 10890 | 10890 | 10880 | 13 |
| 426 | 20240603 | 120700 | 770979130 | 10890 | 10890 | 10890 | 10880 | 164 |
| 427 | 20240603 | 120600 | 769194170 | 10890 | 10880 | 10890 | 10870 | 241 |
| 428 | 20240603 | 120500 | 766572510 | 10890 | 10890 | 10890 | 10890 | 4 |
| 429 | 20240603 | 120400 | 766528950 | 10890 | 10880 | 10890 | 10880 | 298 |
| 430 | 20240603 | 120300 | 763286700 | 10880 | 10880 | 10880 | 10880 | 2 |
| 431 | 20240603 | 120200 | 763264940 | 10890 | 10890 | 10890 | 10890 | 0 |
| 432 | 20240603 | 120100 | 763264940 | 10890 | 10880 | 10890 | 10880 | 69 |
| 433 | 20240603 | 120000 | 762514120 | 10880 | 10890 | 10890 | 10880 | 2 |
| 434 | 20240603 | 115900 | 762492350 | 10890 | 10890 | 10890 | 10880 | 176 |
| 435 | 20240603 | 115800 | 760576740 | 10890 | 10880 | 10890 | 10880 | 589 |
| 436 | 20240603 | 115700 | 754167530 | 10890 | 10890 | 10890 | 10890 | 182 |
| 437 | 20240603 | 115600 | 752185550 | 10890 | 10890 | 10890 | 10890 | 0 |
| 438 | 20240603 | 115500 | 752185550 | 10890 | 10880 | 10890 | 10880 | 131 |
| 439 | 20240603 | 115400 | 750760070 | 10890 | 10890 | 10890 | 10890 | 0 |
| 440 | 20240603 | 115300 | 750760070 | 10890 | 10890 | 10890 | 10890 | 35 |
| 441 | 20240603 | 115200 | 750378920 | 10900 | 10890 | 10900 | 10890 | 18 |
| 442 | 20240603 | 115100 | 750182850 | 10880 | 10880 | 10880 | 10880 | 2 |
| 443 | 20240603 | 115000 | 750161090 | 10890 | 10890 | 10900 | 10880 | 366 |
| 444 | 20240603 | 114900 | 746175430 | 10900 | 10890 | 10900 | 10890 | 42 |
| 445 | 20240603 | 114800 | 745717990 | 10900 | 10890 | 10900 | 10890 | 24 |
| 446 | 20240603 | 114700 | 745456600 | 10900 | 10890 | 10900 | 10890 | 30 |
| 447 | 20240603 | 114600 | 745129850 | 10890 | 10900 | 10900 | 10890 | 85 |
| 448 | 20240603 | 114500 | 744203370 | 10880 | 10880 | 10890 | 10880 | 566 |
| 449 | 20240603 | 114400 | 738044960 | 10900 | 10900 | 10900 | 10890 | 162 |
| 450 | 20240603 | 114300 | 736280160 | 10900 | 10900 | 10900 | 10900 | 26 |
| 451 | 20240603 | 114200 | 735996760 | 10900 | 10890 | 10900 | 10880 | 3957 |
| 452 | 20240603 | 114100 | 692924320 | 10900 | 10890 | 10900 | 10890 | 6 |
| 453 | 20240603 | 114000 | 692858970 | 10900 | 10900 | 10900 | 10900 | 0 |
| 454 | 20240603 | 113900 | 692858970 | 10900 | 10900 | 10900 | 10900 | 118 |
| 455 | 20240603 | 113800 | 691572770 | 10900 | 10900 | 10900 | 10900 | 189 |
| 456 | 20240603 | 113700 | 689512670 | 10910 | 10910 | 10910 | 10910 | 0 |
| 457 | 20240603 | 113600 | 689512670 | 10910 | 10910 | 10910 | 10910 | 8 |
| 458 | 20240603 | 113500 | 689425390 | 10900 | 10890 | 10910 | 10890 | 13 |
| 459 | 20240603 | 113400 | 689283780 | 10910 | 10900 | 10910 | 10900 | 36 |
| 460 | 20240603 | 113300 | 688891200 | 10900 | 10900 | 10900 | 10880 | 582 |
| 461 | 20240603 | 113200 | 682557190 | 10890 | 10900 | 10900 | 10890 | 14 |
| 462 | 20240603 | 113100 | 682404700 | 10900 | 10900 | 10900 | 10900 | 48 |
| 463 | 20240603 | 113000 | 681881500 | 10910 | 10900 | 10910 | 10880 | 235 |
| 464 | 20240603 | 112900 | 679321850 | 10910 | 10910 | 10910 | 10910 | 42 |
| 465 | 20240603 | 112800 | 678863630 | 10910 | 10910 | 10910 | 10910 | 41 |
| 466 | 20240603 | 112700 | 678416320 | 10910 | 10910 | 10910 | 10910 | 0 |
| 467 | 20240603 | 112600 | 678416320 | 10910 | 10880 | 10910 | 10880 | 35 |
| 468 | 20240603 | 112500 | 678035400 | 10910 | 10910 | 10910 | 10880 | 14 |
| 469 | 20240603 | 112400 | 677882810 | 10910 | 10880 | 10910 | 10880 | 183 |
| 470 | 20240603 | 112300 | 675889200 | 10880 | 10860 | 10880 | 10830 | 662 |
| 471 | 20240603 | 112200 | 668708930 | 10900 | 10900 | 10900 | 10900 | 3 |
| 472 | 20240603 | 112100 | 668676230 | 10900 | 10880 | 10900 | 10850 | 204 |
| 473 | 20240603 | 112000 | 666459650 | 10890 | 10880 | 10890 | 10880 | 89 |
| 474 | 20240603 | 111900 | 665491190 | 10890 | 10880 | 10890 | 10880 | 24 |
| 475 | 20240603 | 111800 | 665230030 | 10910 | 10880 | 10910 | 10880 | 49 |
| 476 | 20240603 | 111700 | 664696740 | 10910 | 10910 | 10910 | 10910 | 0 |
| 477 | 20240603 | 111600 | 664696740 | 10910 | 10910 | 10910 | 10910 | 5 |
| 478 | 20240603 | 111500 | 664642190 | 10910 | 10900 | 10910 | 10900 | 264 |
| 479 | 20240603 | 111400 | 661764130 | 10910 | 10910 | 10910 | 10910 | 0 |
| 480 | 20240603 | 111300 | 661764130 | 10910 | 10910 | 10910 | 10910 | 194 |
| 481 | 20240603 | 111200 | 659647590 | 10910 | 10910 | 10910 | 10910 | 262 |
| 482 | 20240603 | 111100 | 656789170 | 10910 | 10910 | 10910 | 10910 | 1 |
| 483 | 20240603 | 111000 | 656778260 | 10910 | 10900 | 10910 | 10900 | 23 |
| 484 | 20240603 | 110900 | 656527530 | 10910 | 10910 | 10910 | 10910 | 0 |
| 485 | 20240603 | 110800 | 656527530 | 10910 | 10900 | 10910 | 10900 | 164 |
| 486 | 20240603 | 110700 | 654738910 | 10900 | 10890 | 10900 | 10890 | 1337 |
| 487 | 20240603 | 110600 | 640168110 | 10890 | 10880 | 10890 | 10880 | 69 |
| 488 | 20240603 | 110500 | 639416750 | 10890 | 10890 | 10890 | 10890 | 74 |
| 489 | 20240603 | 110400 | 638610890 | 10900 | 10890 | 10900 | 10890 | 30 |
| 490 | 20240603 | 110300 | 638283960 | 10900 | 10900 | 10900 | 10890 | 648 |
| 491 | 20240603 | 110200 | 631221060 | 10900 | 10890 | 10900 | 10890 | 195 |
| 492 | 20240603 | 110100 | 629096800 | 10900 | 10890 | 10900 | 10890 | 20 |
| 493 | 20240603 | 110000 | 628878990 | 10890 | 10900 | 10900 | 10890 | 24 |
| 494 | 20240603 | 105900 | 628617580 | 10900 | 10900 | 10900 | 10890 | 91 |
| 495 | 20240603 | 105800 | 627626330 | 10890 | 10900 | 10900 | 10830 | 728 |
| 496 | 20240603 | 105700 | 619716250 | 10900 | 10900 | 10900 | 10900 | 12 |
| 497 | 20240603 | 105600 | 619585450 | 10900 | 10900 | 10900 | 10900 | 162 |
| 498 | 20240603 | 105500 | 617819650 | 10900 | 10900 | 10910 | 10900 | 333 |
| 499 | 20240603 | 105400 | 614189690 | 10900 | 10890 | 10910 | 10890 | 128 |
| 500 | 20240603 | 105300 | 612795560 | 10900 | 10900 | 10900 | 10900 | 0 |
| 501 | 20240603 | 105200 | 612795560 | 10900 | 10880 | 10910 | 10880 | 115 |
| 502 | 20240603 | 105100 | 611544060 | 10910 | 10920 | 10920 | 10900 | 133 |
| 503 | 20240603 | 105000 | 610092820 | 10910 | 10910 | 10920 | 10900 | 323 |
| 504 | 20240603 | 104900 | 606568920 | 10910 | 10910 | 10910 | 10910 | 0 |
| 505 | 20240603 | 104800 | 606568920 | 10910 | 10890 | 10910 | 10890 | 133 |
| 506 | 20240603 | 104700 | 605119180 | 10890 | 10910 | 10910 | 10890 | 55 |
| 507 | 20240603 | 104600 | 604519900 | 10900 | 10910 | 10910 | 10900 | 106 |
| 508 | 20240603 | 104500 | 603364450 | 10910 | 10870 | 10910 | 10870 | 22 |
| 509 | 20240603 | 104400 | 603125120 | 10870 | 10900 | 10910 | 10870 | 131 |
| 510 | 20240603 | 104300 | 601697840 | 10910 | 10900 | 10910 | 10860 | 420 |
| 511 | 20240603 | 104200 | 597123140 | 10910 | 10910 | 10910 | 10910 | 0 |
| 512 | 20240603 | 104100 | 597123140 | 10910 | 10910 | 10910 | 10900 | 26 |
| 513 | 20240603 | 104000 | 596839680 | 10910 | 10910 | 10910 | 10900 | 22 |
| 514 | 20240603 | 103900 | 596599760 | 10910 | 10910 | 10910 | 10830 | 2132 |
| 515 | 20240603 | 103800 | 573413040 | 10910 | 10920 | 10920 | 10900 | 267 |
| 516 | 20240603 | 103700 | 570500760 | 10920 | 10920 | 10920 | 10910 | 222 |
| 517 | 20240603 | 103600 | 568077320 | 10930 | 10930 | 10930 | 10920 | 109 |
| 518 | 20240603 | 103500 | 566886860 | 10930 | 10930 | 10930 | 10920 | 258 |
| 519 | 20240603 | 103400 | 564067070 | 10930 | 10920 | 10930 | 10920 | 32 |
| 520 | 20240603 | 103300 | 563717520 | 10930 | 10920 | 10930 | 10920 | 123 |
| 521 | 20240603 | 103200 | 562374200 | 10920 | 10920 | 10930 | 10920 | 61 |
| 522 | 20240603 | 103100 | 561708020 | 10930 | 10930 | 10930 | 10920 | 127 |
| 523 | 20240603 | 103000 | 560320960 | 10930 | 10930 | 10930 | 10920 | 157 |
| 524 | 20240603 | 102900 | 558606200 | 10930 | 10920 | 10930 | 10920 | 301 |
| 525 | 20240603 | 102800 | 555318270 | 10930 | 10930 | 10930 | 10920 | 938 |
| 526 | 20240603 | 102700 | 545066460 | 10930 | 10930 | 10930 | 10920 | 362 |
| 527 | 20240603 | 102600 | 541109990 | 10930 | 10930 | 10930 | 10920 | 459 |
| 528 | 20240603 | 102500 | 536096010 | 10930 | 10930 | 10930 | 10920 | 169 |
| 529 | 20240603 | 102400 | 534249840 | 10930 | 10930 | 10930 | 10930 | 0 |
| 530 | 20240603 | 102300 | 534249840 | 10930 | 10930 | 10930 | 10920 | 676 |
| 531 | 20240603 | 102200 | 526866890 | 10930 | 10930 | 10930 | 10930 | 58 |
| 532 | 20240603 | 102100 | 526232950 | 10920 | 10920 | 10920 | 10910 | 70 |
| 533 | 20240603 | 102000 | 525468680 | 10920 | 10920 | 10920 | 10920 | 253 |
| 534 | 20240603 | 101900 | 522705920 | 10920 | 10920 | 10920 | 10920 | 370 |
| 535 | 20240603 | 101800 | 518665520 | 10920 | 10900 | 10920 | 10900 | 2376 |
| 536 | 20240603 | 101700 | 492748990 | 10890 | 10880 | 10890 | 10880 | 230 |
| 537 | 20240603 | 101600 | 490246090 | 10870 | 10880 | 10880 | 10870 | 44 |
| 538 | 20240603 | 101500 | 489767390 | 10880 | 10900 | 10900 | 10880 | 82 |
| 539 | 20240603 | 101400 | 488875190 | 10890 | 10890 | 10890 | 10890 | 19 |
| 540 | 20240603 | 101300 | 488668280 | 10890 | 10890 | 10890 | 10880 | 20 |
| 541 | 20240603 | 101200 | 488450490 | 10890 | 10900 | 10900 | 10880 | 28 |
| 542 | 20240603 | 101100 | 488145600 | 10900 | 10910 | 10910 | 10900 | 72 |
| 543 | 20240603 | 101000 | 487360590 | 10910 | 10910 | 10910 | 10910 | 36 |
| 544 | 20240603 | 100900 | 486967830 | 10920 | 10920 | 10920 | 10920 | 59 |
| 545 | 20240603 | 100800 | 486323550 | 10920 | 10920 | 10920 | 10830 | 928 |
| 546 | 20240603 | 100700 | 476233660 | 10930 | 10940 | 10940 | 10930 | 459 |
| 547 | 20240603 | 100600 | 471213130 | 10940 | 10940 | 10940 | 10920 | 1217 |
| 548 | 20240603 | 100500 | 457907830 | 10930 | 10930 | 10940 | 10920 | 3149 |
| 549 | 20240603 | 100400 | 423472900 | 10930 | 10870 | 10930 | 10870 | 7521 |
| 550 | 20240603 | 100300 | 341520090 | 10870 | 10870 | 10870 | 10860 | 223 |
| 551 | 20240603 | 100200 | 339096580 | 10860 | 10860 | 10870 | 10860 | 4 |
| 552 | 20240603 | 100100 | 339053130 | 10870 | 10860 | 10870 | 10860 | 255 |
| 553 | 20240603 | 100000 | 336283000 | 10860 | 10850 | 10860 | 10850 | 98 |
| 554 | 20240603 | 095900 | 335219540 | 10850 | 10850 | 10860 | 10840 | 489 |
| 555 | 20240603 | 095800 | 329914840 | 10860 | 10860 | 10860 | 10860 | 0 |
| 556 | 20240603 | 095700 | 329914840 | 10860 | 10860 | 10860 | 10850 | 18 |
| 557 | 20240603 | 095600 | 329719460 | 10860 | 10860 | 10860 | 10850 | 31 |
| 558 | 20240603 | 095500 | 329382940 | 10860 | 10850 | 10860 | 10840 | 502 |
| 559 | 20240603 | 095400 | 323935730 | 10840 | 10840 | 10850 | 10840 | 90 |
| 560 | 20240603 | 095300 | 322959340 | 10850 | 10840 | 10850 | 10820 | 292 |
| 561 | 20240603 | 095200 | 319795250 | 10840 | 10840 | 10840 | 10840 | 2 |
| 562 | 20240603 | 095100 | 319773570 | 10850 | 10850 | 10850 | 10850 | 2 |
| 563 | 20240603 | 095000 | 319751870 | 10850 | 10860 | 10860 | 10850 | 124 |
| 564 | 20240603 | 094900 | 318405690 | 10860 | 10830 | 10860 | 10820 | 26 |
| 565 | 20240603 | 094800 | 318123680 | 10840 | 10850 | 10860 | 10840 | 64 |
| 566 | 20240603 | 094700 | 317429030 | 10850 | 10850 | 10860 | 10820 | 310 |
| 567 | 20240603 | 094600 | 314068830 | 10860 | 10860 | 10860 | 10860 | 59 |
| 568 | 20240603 | 094500 | 313428090 | 10860 | 10860 | 10860 | 10850 | 347 |
| 569 | 20240603 | 094400 | 309661870 | 10850 | 10850 | 10850 | 10840 | 1480 |
| 570 | 20240603 | 094300 | 293603880 | 10820 | 10850 | 10850 | 10820 | 222 |
| 571 | 20240603 | 094200 | 291201190 | 10850 | 10850 | 10850 | 10840 | 49 |
| 572 | 20240603 | 094100 | 290669840 | 10850 | 10820 | 10850 | 10820 | 142 |
| 573 | 20240603 | 094000 | 289132300 | 10850 | 10850 | 10850 | 10850 | 3 |
| 574 | 20240603 | 093900 | 289099750 | 10850 | 10840 | 10850 | 10820 | 156 |
| 575 | 20240603 | 093800 | 287409320 | 10850 | 10860 | 10860 | 10840 | 420 |
| 576 | 20240603 | 093700 | 282851450 | 10870 | 10870 | 10880 | 10860 | 213 |
| 577 | 20240603 | 093600 | 280536160 | 10860 | 10870 | 10870 | 10850 | 150 |
| 578 | 20240603 | 093500 | 278907350 | 10880 | 10880 | 10890 | 10880 | 170 |
| 579 | 20240603 | 093400 | 277057630 | 10890 | 10880 | 10890 | 10860 | 1999 |
| 580 | 20240603 | 093300 | 255315420 | 10880 | 10800 | 10880 | 10800 | 5166 |
| 581 | 20240603 | 093200 | 199340200 | 10800 | 10790 | 10800 | 10790 | 373 |
| 582 | 20240603 | 093100 | 195314750 | 10790 | 10790 | 10790 | 10790 | 46 |
| 583 | 20240603 | 093000 | 194818410 | 10790 | 10780 | 10790 | 10780 | 103 |
| 584 | 20240603 | 092900 | 193707780 | 10780 | 10780 | 10780 | 10780 | 1 |
| 585 | 20240603 | 092800 | 193697000 | 10770 | 10780 | 10780 | 10770 | 78 |
| 586 | 20240603 | 092700 | 192856270 | 10790 | 10780 | 10790 | 10780 | 81 |
| 587 | 20240603 | 092600 | 191982970 | 10780 | 10790 | 10790 | 10780 | 19 |
| 588 | 20240603 | 092500 | 191778070 | 10780 | 10790 | 10790 | 10780 | 40 |
| 589 | 20240603 | 092400 | 191346490 | 10790 | 10790 | 10790 | 10780 | 21 |
| 590 | 20240603 | 092300 | 191119910 | 10790 | 10790 | 10790 | 10790 | 33 |
| 591 | 20240603 | 092200 | 190763840 | 10790 | 10790 | 10790 | 10780 | 507 |
| 592 | 20240603 | 092100 | 185296270 | 10790 | 10790 | 10790 | 10790 | 29 |
| 593 | 20240603 | 092000 | 184983360 | 10780 | 10790 | 10790 | 10760 | 39 |
| 594 | 20240603 | 091900 | 184563370 | 10790 | 10790 | 10790 | 10780 | 101 |
| 595 | 20240603 | 091800 | 183474090 | 10790 | 10760 | 10790 | 10760 | 117 |
| 596 | 20240603 | 091700 | 182214070 | 10760 | 10760 | 10760 | 10760 | 72 |
| 597 | 20240603 | 091600 | 181439350 | 10760 | 10790 | 10790 | 10760 | 220 |
| 598 | 20240603 | 091500 | 179071290 | 10790 | 10770 | 10790 | 10760 | 191 |
| 599 | 20240603 | 091400 | 177014930 | 10770 | 10760 | 10770 | 10760 | 10 |
| 600 | 20240603 | 091300 | 176907320 | 10760 | 10800 | 10800 | 10760 | 2 |
| 601 | 20240603 | 091200 | 176885760 | 10800 | 10810 | 10810 | 10790 | 61 |
| 602 | 20240603 | 091100 | 176227430 | 10810 | 10810 | 10810 | 10790 | 152 |
| 603 | 20240603 | 091000 | 174584980 | 10800 | 10800 | 10810 | 10780 | 206 |
| 604 | 20240603 | 090900 | 172361240 | 10800 | 10780 | 10800 | 10780 | 229 |
| 605 | 20240603 | 090800 | 169888200 | 10780 | 10790 | 10800 | 10780 | 1163 |
| 606 | 20240603 | 090700 | 157342810 | 10790 | 10780 | 10800 | 10760 | 1563 |
| 607 | 20240603 | 090600 | 140499180 | 10790 | 10770 | 10790 | 10760 | 587 |
| 608 | 20240603 | 090500 | 134179480 | 10780 | 10780 | 10780 | 10730 | 853 |
| 609 | 20240603 | 090400 | 124988210 | 10780 | 10670 | 10780 | 10660 | 3559 |
| 610 | 20240603 | 090300 | 86814990 | 10680 | 10730 | 10780 | 10670 | 787 |
| 611 | 20240603 | 090200 | 78401290 | 10780 | 10580 | 10790 | 10500 | 6649 |
| 612 | 20240603 | 090100 | 8383480 | 10590 | 10660 | 10670 | 10570 | 361 |
| 613 | 20240603 | 090000 | 4555790 | 10670 | 10670 | 10670 | 10660 | 353 |