29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240603 | 185100 | 1853561550 | 9510 | 9510 | 9510 | 9510 | 4449 |
| 3 | 20240603 | 185000 | 1853561550 | 9510 | 9510 | 9510 | 9510 | 0 |
| 4 | 20240603 | 184900 | 1853561550 | 9510 | 9510 | 9510 | 9510 | 0 |
| 5 | 20240603 | 184800 | 1853561550 | 9510 | 9510 | 9510 | 9510 | 0 |
| 6 | 20240603 | 184700 | 1853561550 | 9510 | 9510 | 9510 | 9510 | 0 |
| 7 | 20240603 | 184600 | 1853561550 | 9510 | 9510 | 9510 | 9510 | 0 |
| 8 | 20240603 | 184500 | 1853561550 | 9510 | 9510 | 9510 | 9510 | 0 |
| 9 | 20240603 | 184400 | 1853561550 | 9510 | 9510 | 9510 | 9510 | 0 |
| 10 | 20240603 | 184300 | 1853561550 | 9510 | 9510 | 9510 | 9510 | 0 |
| 11 | 20240603 | 184200 | 1853561550 | 9510 | 9510 | 9510 | 9510 | 0 |
| 12 | 20240603 | 184100 | 1853561550 | 9510 | 9510 | 9510 | 9510 | 0 |
| 13 | 20240603 | 184000 | 1853561550 | 9510 | 9510 | 9510 | 9510 | 0 |
| 14 | 20240603 | 183900 | 1853561550 | 9510 | 9510 | 9510 | 9510 | 0 |
| 15 | 20240603 | 183800 | 1853561550 | 9510 | 9510 | 9510 | 9510 | 0 |
| 16 | 20240603 | 183700 | 1853561550 | 9510 | 9510 | 9510 | 9510 | 0 |
| 17 | 20240603 | 183600 | 1853561550 | 9510 | 9510 | 9510 | 9510 | 0 |
| 18 | 20240603 | 183500 | 1853561550 | 9510 | 9510 | 9510 | 9510 | 0 |
| 19 | 20240603 | 183400 | 1853561550 | 9510 | 9510 | 9510 | 9510 | 0 |
| 20 | 20240603 | 183300 | 1853561550 | 9510 | 9510 | 9510 | 9510 | 0 |
| 21 | 20240603 | 183200 | 1853561550 | 9510 | 9510 | 9510 | 9510 | 0 |
| 22 | 20240603 | 183100 | 1853561550 | 9510 | 9510 | 9510 | 9510 | 0 |
| 23 | 20240603 | 183000 | 1853561550 | 9510 | 9510 | 9510 | 9510 | 0 |
| 24 | 20240603 | 182900 | 1853561550 | 9510 | 9510 | 9510 | 9510 | 0 |
| 25 | 20240603 | 182800 | 1853561550 | 9510 | 9510 | 9510 | 9510 | 0 |
| 26 | 20240603 | 182700 | 1853561550 | 9510 | 9510 | 9510 | 9510 | 0 |
| 27 | 20240603 | 182600 | 1853561550 | 9510 | 9510 | 9510 | 9510 | 0 |
| 28 | 20240603 | 182500 | 1853561550 | 9510 | 9510 | 9510 | 9510 | 0 |
| 29 | 20240603 | 182400 | 1853561550 | 9510 | 9510 | 9510 | 9510 | 0 |
| 30 | 20240603 | 182300 | 1853561550 | 9510 | 9510 | 9510 | 9510 | 0 |
| 31 | 20240603 | 182200 | 1853561550 | 9510 | 9510 | 9510 | 9510 | 0 |
| 32 | 20240603 | 182100 | 1853561550 | 9510 | 9510 | 9510 | 9510 | 4449 |
| 33 | 20240603 | 182000 | 1853561550 | 9510 | 9510 | 9510 | 9510 | 0 |
| 34 | 20240603 | 181900 | 1853561550 | 9510 | 9510 | 9510 | 9510 | 0 |
| 35 | 20240603 | 181800 | 1853561550 | 9510 | 9510 | 9510 | 9510 | 0 |
| 36 | 20240603 | 181700 | 1853561550 | 9510 | 9510 | 9510 | 9510 | 0 |
| 37 | 20240603 | 181600 | 1853561550 | 9510 | 9510 | 9510 | 9510 | 0 |
| 38 | 20240603 | 181500 | 1853561550 | 9510 | 9510 | 9510 | 9510 | 0 |
| 39 | 20240603 | 181400 | 1853561550 | 9510 | 9510 | 9510 | 9510 | 0 |
| 40 | 20240603 | 181300 | 1853561550 | 9510 | 9510 | 9510 | 9510 | 0 |
| 41 | 20240603 | 181200 | 1853561550 | 9510 | 9510 | 9510 | 9510 | 0 |
| 42 | 20240603 | 181100 | 1853561550 | 9510 | 9510 | 9510 | 9510 | 0 |
| 43 | 20240603 | 181000 | 1853561550 | 9510 | 9510 | 9510 | 9510 | 0 |
| 44 | 20240603 | 180900 | 1853561550 | 9510 | 9510 | 9510 | 9510 | 0 |
| 45 | 20240603 | 180800 | 1853561550 | 9510 | 9510 | 9510 | 9510 | 0 |
| 46 | 20240603 | 180700 | 1853561550 | 9510 | 9510 | 9510 | 9510 | 0 |
| 47 | 20240603 | 180600 | 1853561550 | 9510 | 9510 | 9510 | 9510 | 0 |
| 48 | 20240603 | 180500 | 1853561550 | 9510 | 9510 | 9510 | 9510 | 0 |
| 49 | 20240603 | 180400 | 1853561550 | 9510 | 9510 | 9510 | 9510 | 0 |
| 50 | 20240603 | 180300 | 1853561550 | 9510 | 9510 | 9510 | 9510 | 0 |
| 51 | 20240603 | 180200 | 1853561550 | 9510 | 9510 | 9510 | 9510 | 0 |
| 52 | 20240603 | 180100 | 1853561550 | 9510 | 9510 | 9510 | 9510 | 0 |
| 53 | 20240603 | 180000 | 1853561550 | 9510 | 9510 | 9510 | 9510 | 0 |
| 54 | 20240603 | 175900 | 1853561550 | 9510 | 9510 | 9510 | 9510 | 0 |
| 55 | 20240603 | 175800 | 1853561550 | 9510 | 9510 | 9510 | 9510 | 0 |
| 56 | 20240603 | 175700 | 1853561550 | 9510 | 9510 | 9510 | 9510 | 0 |
| 57 | 20240603 | 175600 | 1853561550 | 9510 | 9510 | 9510 | 9510 | 0 |
| 58 | 20240603 | 175500 | 1853561550 | 9510 | 9510 | 9510 | 9510 | 0 |
| 59 | 20240603 | 175400 | 1853561550 | 9510 | 9510 | 9510 | 9510 | 0 |
| 60 | 20240603 | 175300 | 1853561550 | 9510 | 9510 | 9510 | 9510 | 0 |
| 61 | 20240603 | 175200 | 1853561550 | 9510 | 9510 | 9510 | 9510 | 0 |
| 62 | 20240603 | 175100 | 1853561550 | 9510 | 9510 | 9510 | 9510 | 4449 |
| 63 | 20240603 | 175000 | 1853561550 | 9510 | 9510 | 9510 | 9510 | 0 |
| 64 | 20240603 | 174900 | 1853561550 | 9510 | 9510 | 9510 | 9510 | 0 |
| 65 | 20240603 | 174800 | 1853561550 | 9510 | 9510 | 9510 | 9510 | 0 |
| 66 | 20240603 | 174700 | 1853561550 | 9510 | 9510 | 9510 | 9510 | 0 |
| 67 | 20240603 | 174600 | 1853561550 | 9510 | 9510 | 9510 | 9510 | 0 |
| 68 | 20240603 | 174500 | 1853561550 | 9510 | 9510 | 9510 | 9510 | 0 |
| 69 | 20240603 | 174400 | 1853561550 | 9510 | 9510 | 9510 | 9510 | 0 |
| 70 | 20240603 | 174300 | 1853561550 | 9510 | 9510 | 9510 | 9510 | 0 |
| 71 | 20240603 | 174200 | 1853561550 | 9510 | 9510 | 9510 | 9510 | 0 |
| 72 | 20240603 | 174100 | 1853561550 | 9510 | 9510 | 9510 | 9510 | 0 |
| 73 | 20240603 | 174000 | 1853561550 | 9510 | 9510 | 9510 | 9510 | 0 |
| 74 | 20240603 | 173900 | 1853561550 | 9510 | 9510 | 9510 | 9510 | 0 |
| 75 | 20240603 | 173800 | 1853561550 | 9510 | 9510 | 9510 | 9510 | 0 |
| 76 | 20240603 | 173700 | 1853561550 | 9510 | 9510 | 9510 | 9510 | 0 |
| 77 | 20240603 | 173600 | 1853561550 | 9510 | 9510 | 9510 | 9510 | 0 |
| 78 | 20240603 | 173500 | 1853561550 | 9510 | 9510 | 9510 | 9510 | 0 |
| 79 | 20240603 | 173400 | 1853561550 | 9510 | 9510 | 9510 | 9510 | 0 |
| 80 | 20240603 | 173300 | 1853561550 | 9510 | 9510 | 9510 | 9510 | 0 |
| 81 | 20240603 | 173200 | 1853561550 | 9510 | 9510 | 9510 | 9510 | 0 |
| 82 | 20240603 | 173100 | 1853561550 | 9510 | 9510 | 9510 | 9510 | 0 |
| 83 | 20240603 | 173000 | 1853561550 | 9510 | 9510 | 9510 | 9510 | 0 |
| 84 | 20240603 | 172900 | 1853561550 | 9510 | 9510 | 9510 | 9510 | 0 |
| 85 | 20240603 | 172800 | 1853561550 | 9510 | 9510 | 9510 | 9510 | 0 |
| 86 | 20240603 | 172700 | 1853561550 | 9510 | 9510 | 9510 | 9510 | 0 |
| 87 | 20240603 | 172600 | 1853561550 | 9510 | 9510 | 9510 | 9510 | 0 |
| 88 | 20240603 | 172500 | 1853561550 | 9510 | 9510 | 9510 | 9510 | 0 |
| 89 | 20240603 | 172400 | 1853561550 | 9510 | 9510 | 9510 | 9510 | 0 |
| 90 | 20240603 | 172300 | 1853561550 | 9510 | 9510 | 9510 | 9510 | 0 |
| 91 | 20240603 | 172200 | 1853561550 | 9510 | 9510 | 9510 | 9510 | 0 |
| 92 | 20240603 | 172100 | 1853561550 | 9510 | 9510 | 9510 | 9510 | 4449 |
| 93 | 20240603 | 172000 | 1853561550 | 9510 | 9510 | 9510 | 9510 | 0 |
| 94 | 20240603 | 171900 | 1853561550 | 9510 | 9510 | 9510 | 9510 | 0 |
| 95 | 20240603 | 171800 | 1853561550 | 9510 | 9510 | 9510 | 9510 | 0 |
| 96 | 20240603 | 171700 | 1853561550 | 9510 | 9510 | 9510 | 9510 | 0 |
| 97 | 20240603 | 171600 | 1853561550 | 9510 | 9510 | 9510 | 9510 | 0 |
| 98 | 20240603 | 171500 | 1853561550 | 9510 | 9510 | 9510 | 9510 | 0 |
| 99 | 20240603 | 171400 | 1853561550 | 9510 | 9510 | 9510 | 9510 | 0 |
| 100 | 20240603 | 171300 | 1853561550 | 9510 | 9510 | 9510 | 9510 | 0 |
| 101 | 20240603 | 171200 | 1853561550 | 9510 | 9510 | 9510 | 9510 | 0 |
| 102 | 20240603 | 171100 | 1853561550 | 9510 | 9510 | 9510 | 9510 | 0 |
| 103 | 20240603 | 171000 | 1853561550 | 9510 | 9510 | 9510 | 9510 | 0 |
| 104 | 20240603 | 170900 | 1853561550 | 9510 | 9510 | 9510 | 9510 | 0 |
| 105 | 20240603 | 170800 | 1853561550 | 9510 | 9510 | 9510 | 9510 | 0 |
| 106 | 20240603 | 170700 | 1853561550 | 9510 | 9510 | 9510 | 9510 | 0 |
| 107 | 20240603 | 170600 | 1853561550 | 9510 | 9510 | 9510 | 9510 | 0 |
| 108 | 20240603 | 170500 | 1853561550 | 9510 | 9510 | 9510 | 9510 | 0 |
| 109 | 20240603 | 170400 | 1853561550 | 9510 | 9510 | 9510 | 9510 | 0 |
| 110 | 20240603 | 170300 | 1853561550 | 9510 | 9510 | 9510 | 9510 | 0 |
| 111 | 20240603 | 170200 | 1853561550 | 9510 | 9510 | 9510 | 9510 | 0 |
| 112 | 20240603 | 170100 | 1853561550 | 9510 | 9510 | 9510 | 9510 | 0 |
| 113 | 20240603 | 170000 | 1853561550 | 9510 | 9510 | 9510 | 9510 | 0 |
| 114 | 20240603 | 165900 | 1853561550 | 9510 | 9510 | 9510 | 9510 | 0 |
| 115 | 20240603 | 165800 | 1853561550 | 9510 | 9510 | 9510 | 9510 | 0 |
| 116 | 20240603 | 165700 | 1853561550 | 9510 | 9510 | 9510 | 9510 | 0 |
| 117 | 20240603 | 165600 | 1853561550 | 9510 | 9510 | 9510 | 9510 | 0 |
| 118 | 20240603 | 165500 | 1853561550 | 9510 | 9510 | 9510 | 9510 | 0 |
| 119 | 20240603 | 165400 | 1853561550 | 9510 | 9510 | 9510 | 9510 | 0 |
| 120 | 20240603 | 165300 | 1853561550 | 9510 | 9510 | 9510 | 9510 | 0 |
| 121 | 20240603 | 165200 | 1853561550 | 9510 | 9510 | 9510 | 9510 | 0 |
| 122 | 20240603 | 165100 | 1853561550 | 9510 | 9510 | 9510 | 9510 | 4449 |
| 123 | 20240603 | 165000 | 1853561550 | 9510 | 9510 | 9510 | 9510 | 0 |
| 124 | 20240603 | 164900 | 1853561550 | 9510 | 9510 | 9510 | 9510 | 0 |
| 125 | 20240603 | 164800 | 1853561550 | 9510 | 9510 | 9510 | 9510 | 0 |
| 126 | 20240603 | 164700 | 1853561550 | 9510 | 9510 | 9510 | 9510 | 0 |
| 127 | 20240603 | 164600 | 1853561550 | 9510 | 9510 | 9510 | 9510 | 0 |
| 128 | 20240603 | 164500 | 1853561550 | 9510 | 9510 | 9510 | 9510 | 0 |
| 129 | 20240603 | 164400 | 1853561550 | 9510 | 9510 | 9510 | 9510 | 0 |
| 130 | 20240603 | 164300 | 1853561550 | 9510 | 9510 | 9510 | 9510 | 0 |
| 131 | 20240603 | 164200 | 1853561550 | 9510 | 9510 | 9510 | 9510 | 0 |
| 132 | 20240603 | 164100 | 1853561550 | 9510 | 9510 | 9510 | 9510 | 0 |
| 133 | 20240603 | 164000 | 1853561550 | 9510 | 9510 | 9510 | 9510 | 0 |
| 134 | 20240603 | 163900 | 1853561550 | 9510 | 9510 | 9510 | 9510 | 0 |
| 135 | 20240603 | 163800 | 1853561550 | 9510 | 9510 | 9510 | 9510 | 0 |
| 136 | 20240603 | 163700 | 1853561550 | 9510 | 9510 | 9510 | 9510 | 0 |
| 137 | 20240603 | 163600 | 1853561550 | 9510 | 9510 | 9510 | 9510 | 0 |
| 138 | 20240603 | 163500 | 1853561550 | 9510 | 9510 | 9510 | 9510 | 0 |
| 139 | 20240603 | 163400 | 1853561550 | 9510 | 9510 | 9510 | 9510 | 0 |
| 140 | 20240603 | 163300 | 1853561550 | 9510 | 9510 | 9510 | 9510 | 0 |
| 141 | 20240603 | 163200 | 1853561550 | 9510 | 9510 | 9510 | 9510 | 0 |
| 142 | 20240603 | 163100 | 1853561550 | 9510 | 9510 | 9510 | 9510 | 0 |
| 143 | 20240603 | 163000 | 1853561550 | 9510 | 9510 | 9510 | 9510 | 0 |
| 144 | 20240603 | 162900 | 1853561550 | 9510 | 9510 | 9510 | 9510 | 0 |
| 145 | 20240603 | 162800 | 1853561550 | 9510 | 9510 | 9510 | 9510 | 0 |
| 146 | 20240603 | 162700 | 1853561550 | 9510 | 9510 | 9510 | 9510 | 0 |
| 147 | 20240603 | 162600 | 1853561550 | 9510 | 9510 | 9510 | 9510 | 0 |
| 148 | 20240603 | 162500 | 1853561550 | 9510 | 9510 | 9510 | 9510 | 0 |
| 149 | 20240603 | 162400 | 1853561550 | 9510 | 9510 | 9510 | 9510 | 0 |
| 150 | 20240603 | 162300 | 1853561550 | 9510 | 9510 | 9510 | 9510 | 0 |
| 151 | 20240603 | 162200 | 1853561550 | 9510 | 9510 | 9510 | 9510 | 0 |
| 152 | 20240603 | 162100 | 1853561550 | 9510 | 9510 | 9510 | 9510 | 4449 |
| 153 | 20240603 | 162000 | 1853561550 | 9510 | 9510 | 9510 | 9510 | 0 |
| 154 | 20240603 | 161900 | 1853561550 | 9510 | 9510 | 9510 | 9510 | 0 |
| 155 | 20240603 | 161800 | 1853561550 | 9510 | 9510 | 9510 | 9510 | 0 |
| 156 | 20240603 | 161700 | 1853561550 | 9510 | 9510 | 9510 | 9510 | 0 |
| 157 | 20240603 | 161600 | 1853561550 | 9510 | 9510 | 9510 | 9510 | 0 |
| 158 | 20240603 | 161500 | 1853561550 | 9510 | 9510 | 9510 | 9510 | 0 |
| 159 | 20240603 | 161400 | 1853561550 | 9510 | 9510 | 9510 | 9510 | 0 |
| 160 | 20240603 | 161300 | 1853561550 | 9510 | 9510 | 9510 | 9510 | 0 |
| 161 | 20240603 | 161200 | 1853561550 | 9510 | 9510 | 9510 | 9510 | 0 |
| 162 | 20240603 | 161100 | 1853561550 | 9510 | 9510 | 9510 | 9510 | 0 |
| 163 | 20240603 | 161000 | 1853561550 | 9510 | 9510 | 9510 | 9510 | 0 |
| 164 | 20240603 | 160900 | 1853561550 | 9510 | 9510 | 9510 | 9510 | 0 |
| 165 | 20240603 | 160800 | 1853561550 | 9510 | 9510 | 9510 | 9510 | 0 |
| 166 | 20240603 | 160700 | 1853561550 | 9510 | 9510 | 9510 | 9510 | 0 |
| 167 | 20240603 | 160600 | 1853561550 | 9510 | 9510 | 9510 | 9510 | 0 |
| 168 | 20240603 | 160500 | 1853561550 | 9510 | 9510 | 9510 | 9510 | 0 |
| 169 | 20240603 | 160400 | 1853561550 | 9510 | 9510 | 9510 | 9510 | 0 |
| 170 | 20240603 | 160300 | 1853561550 | 9510 | 9510 | 9510 | 9510 | 0 |
| 171 | 20240603 | 160200 | 1853561550 | 9510 | 9510 | 9510 | 9510 | 0 |
| 172 | 20240603 | 160100 | 1853561550 | 9510 | 9510 | 9510 | 9510 | 0 |
| 173 | 20240603 | 160000 | 1853561550 | 9510 | 9510 | 9510 | 9510 | 0 |
| 174 | 20240603 | 155900 | 1853561550 | 9510 | 9510 | 9510 | 9510 | 0 |
| 175 | 20240603 | 155800 | 1853561550 | 9510 | 9510 | 9510 | 9510 | 0 |
| 176 | 20240603 | 155700 | 1853561550 | 9510 | 9510 | 9510 | 9510 | 0 |
| 177 | 20240603 | 155600 | 1853561550 | 9510 | 9510 | 9510 | 9510 | 0 |
| 178 | 20240603 | 155500 | 1853561550 | 9510 | 9510 | 9510 | 9510 | 0 |
| 179 | 20240603 | 155400 | 1853561550 | 9510 | 9510 | 9510 | 9510 | 0 |
| 180 | 20240603 | 155300 | 1853561550 | 9510 | 9510 | 9510 | 9510 | 0 |
| 181 | 20240603 | 155200 | 1853561550 | 9510 | 9510 | 9510 | 9510 | 0 |
| 182 | 20240603 | 155100 | 1853561550 | 9510 | 9510 | 9510 | 9510 | 4449 |
| 183 | 20240603 | 155000 | 1853561550 | 9510 | 9510 | 9510 | 9510 | 0 |
| 184 | 20240603 | 154900 | 1853561550 | 9510 | 9510 | 9510 | 9510 | 0 |
| 185 | 20240603 | 154800 | 1853561550 | 9510 | 9510 | 9510 | 9510 | 0 |
| 186 | 20240603 | 154700 | 1853561550 | 9510 | 9510 | 9510 | 9510 | 0 |
| 187 | 20240603 | 154600 | 1853561550 | 9510 | 9510 | 9510 | 9510 | 0 |
| 188 | 20240603 | 154500 | 1853561550 | 9510 | 9510 | 9510 | 9510 | 0 |
| 189 | 20240603 | 154400 | 1853561550 | 9510 | 9510 | 9510 | 9510 | 0 |
| 190 | 20240603 | 154300 | 1853561550 | 9510 | 9510 | 9510 | 9510 | 0 |
| 191 | 20240603 | 154200 | 1853561550 | 9510 | 9510 | 9510 | 9510 | 0 |
| 192 | 20240603 | 154100 | 1853561550 | 9510 | 9510 | 9510 | 9510 | 0 |
| 193 | 20240603 | 154000 | 1853561550 | 9510 | 9510 | 9510 | 9510 | 0 |
| 194 | 20240603 | 153900 | 1853561550 | 9510 | 9510 | 9510 | 9510 | 0 |
| 195 | 20240603 | 153800 | 1853561550 | 9510 | 9510 | 9510 | 9510 | 0 |
| 196 | 20240603 | 153700 | 1853561550 | 9510 | 9510 | 9510 | 9510 | 0 |
| 197 | 20240603 | 153600 | 1853561550 | 9510 | 9510 | 9510 | 9510 | 0 |
| 198 | 20240603 | 153500 | 1853561550 | 9510 | 9510 | 9510 | 9510 | 0 |
| 199 | 20240603 | 153400 | 1853561550 | 9510 | 9510 | 9510 | 9510 | 0 |
| 200 | 20240603 | 153300 | 1853561550 | 9510 | 9510 | 9510 | 9510 | 0 |
| 201 | 20240603 | 153200 | 1853561550 | 9510 | 9510 | 9510 | 9510 | 0 |
| 202 | 20240603 | 153100 | 1853561550 | 9510 | 9510 | 9510 | 9510 | 0 |
| 203 | 20240603 | 153000 | 1853561550 | 9510 | 9510 | 9510 | 9510 | 4449 |
| 204 | 20240603 | 152900 | 1811251560 | 9500 | 9500 | 9500 | 9500 | 0 |
| 205 | 20240603 | 152800 | 1811251560 | 9500 | 9500 | 9500 | 9500 | 0 |
| 206 | 20240603 | 152700 | 1811251560 | 9500 | 9500 | 9500 | 9500 | 0 |
| 207 | 20240603 | 152600 | 1811251560 | 9500 | 9500 | 9500 | 9500 | 0 |
| 208 | 20240603 | 152500 | 1811251560 | 9500 | 9500 | 9500 | 9500 | 0 |
| 209 | 20240603 | 152400 | 1811251560 | 9500 | 9500 | 9500 | 9500 | 0 |
| 210 | 20240603 | 152300 | 1811251560 | 9500 | 9500 | 9500 | 9500 | 0 |
| 211 | 20240603 | 152200 | 1811251560 | 9500 | 9500 | 9500 | 9500 | 0 |
| 212 | 20240603 | 152100 | 1811251560 | 9500 | 9500 | 9500 | 9500 | 0 |
| 213 | 20240603 | 152000 | 1811251560 | 9500 | 9500 | 9500 | 9500 | 0 |
| 214 | 20240603 | 151900 | 1811251560 | 9500 | 9490 | 9500 | 9490 | 213 |
| 215 | 20240603 | 151800 | 1809228580 | 9490 | 9500 | 9500 | 9490 | 124 |
| 216 | 20240603 | 151700 | 1808050720 | 9490 | 9500 | 9500 | 9490 | 102 |
| 217 | 20240603 | 151600 | 1807082720 | 9480 | 9500 | 9500 | 9480 | 344 |
| 218 | 20240603 | 151500 | 1803821480 | 9490 | 9480 | 9490 | 9480 | 4 |
| 219 | 20240603 | 151400 | 1803783530 | 9500 | 9480 | 9500 | 9480 | 33 |
| 220 | 20240603 | 151300 | 1803470650 | 9480 | 9480 | 9480 | 9480 | 2 |
| 221 | 20240603 | 151200 | 1803451690 | 9510 | 9490 | 9510 | 9480 | 48 |
| 222 | 20240603 | 151100 | 1802996200 | 9490 | 9490 | 9490 | 9490 | 10 |
| 223 | 20240603 | 151000 | 1802901300 | 9520 | 9480 | 9520 | 9480 | 144 |
| 224 | 20240603 | 150900 | 1801530600 | 9520 | 9480 | 9520 | 9480 | 207 |
| 225 | 20240603 | 150800 | 1799568030 | 9520 | 9520 | 9520 | 9480 | 116 |
| 226 | 20240603 | 150700 | 1798464230 | 9520 | 9480 | 9520 | 9480 | 1030 |
| 227 | 20240603 | 150600 | 1788672440 | 9500 | 9480 | 9500 | 9480 | 153 |
| 228 | 20240603 | 150500 | 1787221980 | 9490 | 9480 | 9500 | 9480 | 667 |
| 229 | 20240603 | 150400 | 1780889630 | 9490 | 9480 | 9490 | 9480 | 2 |
| 230 | 20240603 | 150300 | 1780870660 | 9480 | 9480 | 9490 | 9480 | 6 |
| 231 | 20240603 | 150200 | 1780813770 | 9490 | 9480 | 9500 | 9480 | 43 |
| 232 | 20240603 | 150100 | 1780405420 | 9480 | 9480 | 9490 | 9480 | 4 |
| 233 | 20240603 | 150000 | 1780367480 | 9490 | 9490 | 9500 | 9480 | 9 |
| 234 | 20240603 | 145900 | 1780282060 | 9480 | 9500 | 9500 | 9480 | 3 |
| 235 | 20240603 | 145800 | 1780253580 | 9480 | 9500 | 9500 | 9480 | 913 |
| 236 | 20240603 | 145700 | 1771580120 | 9490 | 9480 | 9490 | 9480 | 562 |
| 237 | 20240603 | 145600 | 1766252340 | 9480 | 9460 | 9500 | 9460 | 3 |
| 238 | 20240603 | 145500 | 1766223900 | 9460 | 9490 | 9490 | 9460 | 36 |
| 239 | 20240603 | 145400 | 1765883070 | 9460 | 9490 | 9490 | 9460 | 15 |
| 240 | 20240603 | 145300 | 1765741080 | 9460 | 9470 | 9470 | 9460 | 27 |
| 241 | 20240603 | 145200 | 1765485620 | 9500 | 9470 | 9500 | 9470 | 290 |
| 242 | 20240603 | 145100 | 1762739230 | 9510 | 9510 | 9510 | 9510 | 0 |
| 243 | 20240603 | 145000 | 1762739230 | 9510 | 9510 | 9510 | 9510 | 0 |
| 244 | 20240603 | 144900 | 1762739230 | 9510 | 9470 | 9510 | 9470 | 168 |
| 245 | 20240603 | 144800 | 1761148110 | 9510 | 9490 | 9510 | 9490 | 1705 |
| 246 | 20240603 | 144700 | 1744943640 | 9490 | 9490 | 9490 | 9490 | 2 |
| 247 | 20240603 | 144600 | 1744924660 | 9490 | 9490 | 9490 | 9490 | 1 |
| 248 | 20240603 | 144500 | 1744915170 | 9500 | 9500 | 9500 | 9500 | 3 |
| 249 | 20240603 | 144400 | 1744886670 | 9500 | 9500 | 9500 | 9500 | 0 |
| 250 | 20240603 | 144300 | 1744886670 | 9500 | 9490 | 9500 | 9490 | 427 |
| 251 | 20240603 | 144200 | 1740834420 | 9510 | 9510 | 9510 | 9510 | 0 |
| 252 | 20240603 | 144100 | 1740834420 | 9510 | 9510 | 9510 | 9510 | 1 |
| 253 | 20240603 | 144000 | 1740824910 | 9500 | 9500 | 9500 | 9500 | 76 |
| 254 | 20240603 | 143900 | 1740102910 | 9490 | 9490 | 9490 | 9490 | 78 |
| 255 | 20240603 | 143800 | 1739362690 | 9470 | 9490 | 9490 | 9470 | 2 |
| 256 | 20240603 | 143700 | 1739343730 | 9470 | 9490 | 9490 | 9470 | 73 |
| 257 | 20240603 | 143600 | 1738651360 | 9490 | 9480 | 9490 | 9480 | 23 |
| 258 | 20240603 | 143500 | 1738433120 | 9490 | 9490 | 9490 | 9490 | 4 |
| 259 | 20240603 | 143400 | 1738395160 | 9490 | 9480 | 9490 | 9480 | 2 |
| 260 | 20240603 | 143300 | 1738376190 | 9480 | 9470 | 9480 | 9470 | 3 |
| 261 | 20240603 | 143200 | 1738347760 | 9470 | 9450 | 9470 | 9450 | 2486 |
| 262 | 20240603 | 143100 | 1714854880 | 9450 | 9450 | 9450 | 9450 | 1 |
| 263 | 20240603 | 143000 | 1714845430 | 9450 | 9460 | 9460 | 9450 | 4 |
| 264 | 20240603 | 142900 | 1714807610 | 9460 | 9460 | 9460 | 9420 | 14 |
| 265 | 20240603 | 142800 | 1714675570 | 9460 | 9460 | 9460 | 9460 | 65 |
| 266 | 20240603 | 142700 | 1714060670 | 9470 | 9490 | 9490 | 9410 | 3388 |
| 267 | 20240603 | 142600 | 1682079490 | 9460 | 9490 | 9490 | 9460 | 1858 |
| 268 | 20240603 | 142500 | 1664492390 | 9470 | 9490 | 9490 | 9470 | 633 |
| 269 | 20240603 | 142400 | 1658490260 | 9490 | 9490 | 9490 | 9490 | 3 |
| 270 | 20240603 | 142300 | 1658461790 | 9500 | 9500 | 9500 | 9500 | 5 |
| 271 | 20240603 | 142200 | 1658414290 | 9500 | 9500 | 9500 | 9490 | 421 |
| 272 | 20240603 | 142100 | 1654414890 | 9490 | 9500 | 9500 | 9490 | 146 |
| 273 | 20240603 | 142000 | 1653027910 | 9510 | 9510 | 9510 | 9510 | 1 |
| 274 | 20240603 | 141900 | 1653018400 | 9500 | 9510 | 9510 | 9500 | 1175 |
| 275 | 20240603 | 141800 | 1641855890 | 9500 | 9500 | 9500 | 9500 | 3 |
| 276 | 20240603 | 141700 | 1641827390 | 9510 | 9510 | 9510 | 9500 | 302 |
| 277 | 20240603 | 141600 | 1638955380 | 9510 | 9510 | 9510 | 9510 | 14 |
| 278 | 20240603 | 141500 | 1638822240 | 9510 | 9510 | 9510 | 9510 | 3 |
| 279 | 20240603 | 141400 | 1638793710 | 9500 | 9500 | 9500 | 9500 | 355 |
| 280 | 20240603 | 141300 | 1635421210 | 9500 | 9500 | 9500 | 9490 | 75 |
| 281 | 20240603 | 141200 | 1634709420 | 9490 | 9490 | 9490 | 9490 | 1 |
| 282 | 20240603 | 141100 | 1634699930 | 9500 | 9500 | 9500 | 9500 | 17 |
| 283 | 20240603 | 141000 | 1634538430 | 9490 | 9500 | 9500 | 9490 | 11 |
| 284 | 20240603 | 140900 | 1634433970 | 9500 | 9500 | 9500 | 9500 | 3 |
| 285 | 20240603 | 140800 | 1634405470 | 9500 | 9500 | 9500 | 9500 | 1 |
| 286 | 20240603 | 140700 | 1634395970 | 9500 | 9500 | 9500 | 9500 | 1 |
| 287 | 20240603 | 140600 | 1634386470 | 9490 | 9490 | 9490 | 9490 | 45 |
| 288 | 20240603 | 140500 | 1633959420 | 9500 | 9500 | 9500 | 9500 | 8 |
| 289 | 20240603 | 140400 | 1633883420 | 9500 | 9500 | 9500 | 9500 | 5 |
| 290 | 20240603 | 140300 | 1633835920 | 9500 | 9500 | 9500 | 9500 | 2 |
| 291 | 20240603 | 140200 | 1633816920 | 9490 | 9500 | 9500 | 9490 | 501 |
| 292 | 20240603 | 140100 | 1629060470 | 9510 | 9510 | 9510 | 9510 | 7 |
| 293 | 20240603 | 140000 | 1628993900 | 9500 | 9510 | 9510 | 9500 | 17 |
| 294 | 20240603 | 135900 | 1628832330 | 9510 | 9510 | 9510 | 9510 | 3 |
| 295 | 20240603 | 135800 | 1628803800 | 9510 | 9510 | 9510 | 9510 | 2 |
| 296 | 20240603 | 135700 | 1628784780 | 9510 | 9510 | 9510 | 9510 | 0 |
| 297 | 20240603 | 135600 | 1628784780 | 9510 | 9510 | 9510 | 9500 | 108 |
| 298 | 20240603 | 135500 | 1627758750 | 9500 | 9520 | 9520 | 9500 | 410 |
| 299 | 20240603 | 135400 | 1623862310 | 9520 | 9520 | 9520 | 9520 | 0 |
| 300 | 20240603 | 135300 | 1623862310 | 9520 | 9520 | 9520 | 9520 | 1 |
| 301 | 20240603 | 135200 | 1623852790 | 9520 | 9520 | 9520 | 9520 | 131 |
| 302 | 20240603 | 135100 | 1622605670 | 9510 | 9510 | 9510 | 9510 | 30 |
| 303 | 20240603 | 135000 | 1622320370 | 9530 | 9530 | 9530 | 9530 | 1 |
| 304 | 20240603 | 134900 | 1622310840 | 9510 | 9530 | 9530 | 9510 | 603 |
| 305 | 20240603 | 134800 | 1616576250 | 9530 | 9520 | 9530 | 9520 | 36 |
| 306 | 20240603 | 134700 | 1616233200 | 9520 | 9520 | 9520 | 9520 | 33 |
| 307 | 20240603 | 134600 | 1615919040 | 9520 | 9520 | 9520 | 9520 | 2 |
| 308 | 20240603 | 134500 | 1615900000 | 9520 | 9520 | 9520 | 9520 | 4 |
| 309 | 20240603 | 134400 | 1615861920 | 9510 | 9510 | 9510 | 9510 | 200 |
| 310 | 20240603 | 134300 | 1613959920 | 9530 | 9530 | 9530 | 9530 | 1 |
| 311 | 20240603 | 134200 | 1613950390 | 9530 | 9520 | 9530 | 9520 | 19 |
| 312 | 20240603 | 134100 | 1613769330 | 9530 | 9540 | 9540 | 9530 | 113 |
| 313 | 20240603 | 134000 | 1612692310 | 9540 | 9540 | 9540 | 9540 | 16 |
| 314 | 20240603 | 133900 | 1612539670 | 9540 | 9540 | 9540 | 9530 | 729 |
| 315 | 20240603 | 133800 | 1605589010 | 9530 | 9540 | 9540 | 9530 | 56 |
| 316 | 20240603 | 133700 | 1605055310 | 9540 | 9540 | 9540 | 9540 | 203 |
| 317 | 20240603 | 133600 | 1603118690 | 9540 | 9530 | 9540 | 9530 | 369 |
| 318 | 20240603 | 133500 | 1599601390 | 9530 | 9530 | 9530 | 9530 | 3 |
| 319 | 20240603 | 133400 | 1599572800 | 9540 | 9530 | 9540 | 9530 | 20 |
| 320 | 20240603 | 133300 | 1599382020 | 9530 | 9520 | 9530 | 9520 | 360 |
| 321 | 20240603 | 133200 | 1595951240 | 9510 | 9510 | 9510 | 9510 | 38 |
| 322 | 20240603 | 133100 | 1595589860 | 9510 | 9520 | 9520 | 9510 | 682 |
| 323 | 20240603 | 133000 | 1589103530 | 9520 | 9520 | 9520 | 9520 | 1 |
| 324 | 20240603 | 132900 | 1589094010 | 9520 | 9520 | 9520 | 9520 | 723 |
| 325 | 20240603 | 132800 | 1582211050 | 9510 | 9510 | 9510 | 9510 | 39 |
| 326 | 20240603 | 132700 | 1581840160 | 9510 | 9520 | 9520 | 9510 | 101 |
| 327 | 20240603 | 132600 | 1580879640 | 9520 | 9520 | 9520 | 9520 | 2 |
| 328 | 20240603 | 132500 | 1580860600 | 9520 | 9510 | 9520 | 9510 | 53 |
| 329 | 20240603 | 132400 | 1580356540 | 9510 | 9520 | 9520 | 9510 | 33 |
| 330 | 20240603 | 132300 | 1580042480 | 9520 | 9520 | 9520 | 9520 | 2 |
| 331 | 20240603 | 132200 | 1580023440 | 9520 | 9520 | 9520 | 9520 | 1 |
| 332 | 20240603 | 132100 | 1580013920 | 9510 | 9520 | 9520 | 9510 | 671 |
| 333 | 20240603 | 132000 | 1573632600 | 9520 | 9520 | 9520 | 9520 | 32 |
| 334 | 20240603 | 131900 | 1573327960 | 9520 | 9520 | 9520 | 9520 | 3 |
| 335 | 20240603 | 131800 | 1573299400 | 9520 | 9520 | 9520 | 9520 | 2 |
| 336 | 20240603 | 131700 | 1573280360 | 9520 | 9520 | 9520 | 9510 | 703 |
| 337 | 20240603 | 131600 | 1566594810 | 9520 | 9520 | 9520 | 9520 | 1 |
| 338 | 20240603 | 131500 | 1566585290 | 9520 | 9520 | 9520 | 9520 | 5 |
| 339 | 20240603 | 131400 | 1566537690 | 9520 | 9520 | 9520 | 9520 | 0 |
| 340 | 20240603 | 131300 | 1566537690 | 9520 | 9510 | 9520 | 9510 | 5 |
| 341 | 20240603 | 131200 | 1566490110 | 9510 | 9510 | 9510 | 9510 | 401 |
| 342 | 20240603 | 131100 | 1562676600 | 9520 | 9520 | 9520 | 9520 | 0 |
| 343 | 20240603 | 131000 | 1562676600 | 9520 | 9510 | 9520 | 9510 | 384 |
| 344 | 20240603 | 130900 | 1559024690 | 9520 | 9520 | 9520 | 9520 | 2 |
| 345 | 20240603 | 130800 | 1559005650 | 9520 | 9520 | 9520 | 9520 | 0 |
| 346 | 20240603 | 130700 | 1559005650 | 9520 | 9520 | 9520 | 9520 | 5 |
| 347 | 20240603 | 130600 | 1558958050 | 9520 | 9510 | 9520 | 9510 | 287 |
| 348 | 20240603 | 130500 | 1556228670 | 9520 | 9520 | 9520 | 9520 | 3 |
| 349 | 20240603 | 130400 | 1556200110 | 9510 | 9510 | 9510 | 9510 | 41 |
| 350 | 20240603 | 130300 | 1555810200 | 9510 | 9520 | 9520 | 9510 | 26 |
| 351 | 20240603 | 130200 | 1555562880 | 9510 | 9510 | 9510 | 9510 | 60 |
| 352 | 20240603 | 130100 | 1554992280 | 9520 | 9520 | 9520 | 9520 | 2 |
| 353 | 20240603 | 130000 | 1554973240 | 9510 | 9510 | 9510 | 9510 | 65 |
| 354 | 20240603 | 125900 | 1554355090 | 9520 | 9520 | 9520 | 9520 | 1 |
| 355 | 20240603 | 125800 | 1554345570 | 9520 | 9520 | 9520 | 9520 | 1 |
| 356 | 20240603 | 125700 | 1554336050 | 9510 | 9510 | 9510 | 9510 | 26 |
| 357 | 20240603 | 125600 | 1554088790 | 9510 | 9510 | 9510 | 9510 | 106 |
| 358 | 20240603 | 125500 | 1553080730 | 9500 | 9510 | 9510 | 9500 | 23 |
| 359 | 20240603 | 125400 | 1552862200 | 9510 | 9510 | 9510 | 9510 | 78 |
| 360 | 20240603 | 125300 | 1552120420 | 9510 | 9510 | 9510 | 9510 | 100 |
| 361 | 20240603 | 125200 | 1551169420 | 9520 | 9510 | 9520 | 9510 | 96 |
| 362 | 20240603 | 125100 | 1550256450 | 9510 | 9510 | 9510 | 9510 | 30 |
| 363 | 20240603 | 125000 | 1549971150 | 9510 | 9510 | 9510 | 9510 | 132 |
| 364 | 20240603 | 124900 | 1548715830 | 9510 | 9520 | 9520 | 9510 | 228 |
| 365 | 20240603 | 124800 | 1546547530 | 9520 | 9510 | 9520 | 9510 | 77 |
| 366 | 20240603 | 124700 | 1545814600 | 9510 | 9510 | 9510 | 9510 | 1 |
| 367 | 20240603 | 124600 | 1545805090 | 9510 | 9510 | 9510 | 9510 | 8 |
| 368 | 20240603 | 124500 | 1545729010 | 9520 | 9510 | 9520 | 9510 | 2056 |
| 369 | 20240603 | 124400 | 1526175360 | 9500 | 9500 | 9500 | 9500 | 285 |
| 370 | 20240603 | 124300 | 1523467860 | 9500 | 9500 | 9500 | 9500 | 8 |
| 371 | 20240603 | 124200 | 1523391860 | 9500 | 9500 | 9500 | 9500 | 0 |
| 372 | 20240603 | 124100 | 1523391860 | 9500 | 9510 | 9510 | 9500 | 13 |
| 373 | 20240603 | 124000 | 1523268300 | 9490 | 9510 | 9510 | 9490 | 507 |
| 374 | 20240603 | 123900 | 1518456720 | 9510 | 9500 | 9510 | 9500 | 188 |
| 375 | 20240603 | 123800 | 1516670710 | 9500 | 9500 | 9500 | 9500 | 18 |
| 376 | 20240603 | 123700 | 1516499710 | 9500 | 9510 | 9510 | 9500 | 11 |
| 377 | 20240603 | 123600 | 1516395200 | 9510 | 9520 | 9520 | 9500 | 633 |
| 378 | 20240603 | 123500 | 1510378210 | 9510 | 9500 | 9520 | 9500 | 176 |
| 379 | 20240603 | 123400 | 1508705030 | 9500 | 9500 | 9500 | 9500 | 50 |
| 380 | 20240603 | 123300 | 1508230030 | 9500 | 9500 | 9500 | 9500 | 258 |
| 381 | 20240603 | 123200 | 1505779030 | 9500 | 9500 | 9500 | 9500 | 0 |
| 382 | 20240603 | 123100 | 1505779030 | 9500 | 9500 | 9500 | 9500 | 50 |
| 383 | 20240603 | 123000 | 1505304030 | 9510 | 9510 | 9510 | 9510 | 100 |
| 384 | 20240603 | 122900 | 1504353030 | 9510 | 9500 | 9510 | 9500 | 72 |
| 385 | 20240603 | 122800 | 1503668970 | 9500 | 9520 | 9520 | 9500 | 897 |
| 386 | 20240603 | 122700 | 1495147230 | 9520 | 9520 | 9520 | 9510 | 20 |
| 387 | 20240603 | 122600 | 1494956850 | 9520 | 9520 | 9520 | 9520 | 2 |
| 388 | 20240603 | 122500 | 1494937810 | 9520 | 9520 | 9520 | 9520 | 2 |
| 389 | 20240603 | 122400 | 1494918770 | 9520 | 9520 | 9520 | 9520 | 0 |
| 390 | 20240603 | 122300 | 1494918770 | 9520 | 9520 | 9520 | 9520 | 6 |
| 391 | 20240603 | 122200 | 1494861650 | 9520 | 9520 | 9520 | 9520 | 1 |
| 392 | 20240603 | 122100 | 1494852130 | 9520 | 9520 | 9520 | 9520 | 1 |
| 393 | 20240603 | 122000 | 1494842610 | 9520 | 9520 | 9520 | 9520 | 2 |
| 394 | 20240603 | 121900 | 1494823570 | 9520 | 9520 | 9520 | 9520 | 1 |
| 395 | 20240603 | 121800 | 1494814050 | 9520 | 9520 | 9520 | 9520 | 1 |
| 396 | 20240603 | 121700 | 1494804530 | 9520 | 9520 | 9520 | 9520 | 1 |
| 397 | 20240603 | 121600 | 1494795010 | 9500 | 9500 | 9500 | 9500 | 157 |
| 398 | 20240603 | 121500 | 1493303510 | 9500 | 9500 | 9500 | 9500 | 4 |
| 399 | 20240603 | 121400 | 1493265510 | 9490 | 9490 | 9490 | 9490 | 1 |
| 400 | 20240603 | 121300 | 1493256020 | 9500 | 9530 | 9530 | 9500 | 467 |
| 401 | 20240603 | 121200 | 1488819460 | 9530 | 9530 | 9530 | 9530 | 2 |
| 402 | 20240603 | 121100 | 1488800400 | 9530 | 9530 | 9530 | 9530 | 3 |
| 403 | 20240603 | 121000 | 1488771810 | 9530 | 9530 | 9530 | 9530 | 0 |
| 404 | 20240603 | 120900 | 1488771810 | 9530 | 9540 | 9540 | 9530 | 58 |
| 405 | 20240603 | 120800 | 1488218500 | 9540 | 9510 | 9540 | 9500 | 185 |
| 406 | 20240603 | 120700 | 1486458200 | 9540 | 9540 | 9540 | 9520 | 3 |
| 407 | 20240603 | 120600 | 1486429600 | 9540 | 9530 | 9540 | 9520 | 523 |
| 408 | 20240603 | 120500 | 1481449220 | 9540 | 9540 | 9540 | 9540 | 9 |
| 409 | 20240603 | 120400 | 1481363360 | 9540 | 9540 | 9540 | 9540 | 9 |
| 410 | 20240603 | 120300 | 1481277500 | 9530 | 9540 | 9540 | 9530 | 56 |
| 411 | 20240603 | 120200 | 1480743270 | 9540 | 9540 | 9540 | 9540 | 20 |
| 412 | 20240603 | 120100 | 1480552470 | 9540 | 9530 | 9540 | 9530 | 501 |
| 413 | 20240603 | 120000 | 1475775110 | 9530 | 9530 | 9530 | 9520 | 22 |
| 414 | 20240603 | 115900 | 1475565650 | 9520 | 9530 | 9530 | 9520 | 93 |
| 415 | 20240603 | 115800 | 1474679810 | 9530 | 9530 | 9530 | 9530 | 5 |
| 416 | 20240603 | 115700 | 1474632160 | 9530 | 9530 | 9530 | 9530 | 0 |
| 417 | 20240603 | 115600 | 1474632160 | 9530 | 9530 | 9530 | 9520 | 25 |
| 418 | 20240603 | 115500 | 1474394100 | 9530 | 9520 | 9530 | 9520 | 4 |
| 419 | 20240603 | 115400 | 1474355990 | 9540 | 9530 | 9540 | 9530 | 94 |
| 420 | 20240603 | 115300 | 1473460160 | 9530 | 9540 | 9540 | 9530 | 158 |
| 421 | 20240603 | 115200 | 1471954410 | 9530 | 9530 | 9530 | 9530 | 10 |
| 422 | 20240603 | 115100 | 1471859110 | 9540 | 9540 | 9540 | 9540 | 1 |
| 423 | 20240603 | 115000 | 1471849570 | 9540 | 9540 | 9540 | 9540 | 403 |
| 424 | 20240603 | 114900 | 1468004950 | 9540 | 9560 | 9560 | 9540 | 1097 |
| 425 | 20240603 | 114800 | 1457536950 | 9550 | 9550 | 9550 | 9540 | 486 |
| 426 | 20240603 | 114700 | 1452896200 | 9550 | 9550 | 9550 | 9550 | 676 |
| 427 | 20240603 | 114600 | 1446440400 | 9550 | 9550 | 9550 | 9550 | 85 |
| 428 | 20240603 | 114500 | 1445628650 | 9550 | 9540 | 9550 | 9540 | 41 |
| 429 | 20240603 | 114400 | 1445237490 | 9540 | 9540 | 9550 | 9540 | 205 |
| 430 | 20240603 | 114300 | 1443281730 | 9540 | 9540 | 9540 | 9540 | 0 |
| 431 | 20240603 | 114200 | 1443281730 | 9540 | 9540 | 9540 | 9540 | 10 |
| 432 | 20240603 | 114100 | 1443186330 | 9540 | 9540 | 9540 | 9540 | 1 |
| 433 | 20240603 | 114000 | 1443176790 | 9530 | 9530 | 9530 | 9530 | 73 |
| 434 | 20240603 | 113900 | 1442481100 | 9540 | 9520 | 9540 | 9520 | 1304 |
| 435 | 20240603 | 113800 | 1430056860 | 9520 | 9500 | 9520 | 9500 | 1194 |
| 436 | 20240603 | 113700 | 1418703870 | 9500 | 9500 | 9500 | 9500 | 1 |
| 437 | 20240603 | 113600 | 1418694370 | 9500 | 9500 | 9500 | 9500 | 2 |
| 438 | 20240603 | 113500 | 1418675370 | 9500 | 9500 | 9500 | 9500 | 14 |
| 439 | 20240603 | 113400 | 1418542370 | 9500 | 9500 | 9500 | 9500 | 0 |
| 440 | 20240603 | 113300 | 1418542370 | 9500 | 9500 | 9500 | 9500 | 43 |
| 441 | 20240603 | 113200 | 1418133870 | 9500 | 9500 | 9500 | 9500 | 200 |
| 442 | 20240603 | 113100 | 1416233870 | 9500 | 9480 | 9500 | 9480 | 17 |
| 443 | 20240603 | 113000 | 1416072450 | 9500 | 9500 | 9500 | 9500 | 1 |
| 444 | 20240603 | 112900 | 1416062950 | 9500 | 9500 | 9500 | 9500 | 5 |
| 445 | 20240603 | 112800 | 1416015450 | 9500 | 9500 | 9500 | 9500 | 1 |
| 446 | 20240603 | 112700 | 1416005950 | 9500 | 9500 | 9500 | 9500 | 0 |
| 447 | 20240603 | 112600 | 1416005950 | 9500 | 9500 | 9500 | 9500 | 15 |
| 448 | 20240603 | 112500 | 1415863450 | 9500 | 9490 | 9500 | 9490 | 445 |
| 449 | 20240603 | 112400 | 1411640390 | 9490 | 9490 | 9490 | 9490 | 100 |
| 450 | 20240603 | 112300 | 1410691390 | 9490 | 9490 | 9490 | 9490 | 1 |
| 451 | 20240603 | 112200 | 1410681900 | 9480 | 9480 | 9480 | 9480 | 200 |
| 452 | 20240603 | 112100 | 1408785900 | 9510 | 9470 | 9510 | 9470 | 1628 |
| 453 | 20240603 | 112000 | 1393324640 | 9470 | 9490 | 9490 | 9470 | 16 |
| 454 | 20240603 | 111900 | 1393172900 | 9490 | 9490 | 9490 | 9490 | 4 |
| 455 | 20240603 | 111800 | 1393134940 | 9490 | 9490 | 9490 | 9490 | 1 |
| 456 | 20240603 | 111700 | 1393125450 | 9490 | 9490 | 9490 | 9490 | 1 |
| 457 | 20240603 | 111600 | 1393115960 | 9490 | 9490 | 9490 | 9490 | 174 |
| 458 | 20240603 | 111500 | 1391464700 | 9490 | 9490 | 9490 | 9490 | 5 |
| 459 | 20240603 | 111400 | 1391417250 | 9490 | 9490 | 9490 | 9490 | 100 |
| 460 | 20240603 | 111300 | 1390468250 | 9480 | 9470 | 9480 | 9470 | 6 |
| 461 | 20240603 | 111200 | 1390411420 | 9470 | 9470 | 9470 | 9460 | 898 |
| 462 | 20240603 | 111100 | 1381910800 | 9470 | 9470 | 9470 | 9470 | 499 |
| 463 | 20240603 | 111000 | 1377185270 | 9470 | 9490 | 9490 | 9470 | 4382 |
| 464 | 20240603 | 110900 | 1335686870 | 9470 | 9490 | 9490 | 9470 | 11 |
| 465 | 20240603 | 110800 | 1335582680 | 9470 | 9490 | 9490 | 9470 | 30 |
| 466 | 20240603 | 110700 | 1335298380 | 9490 | 9500 | 9500 | 9490 | 108 |
| 467 | 20240603 | 110600 | 1334272400 | 9500 | 9500 | 9500 | 9500 | 505 |
| 468 | 20240603 | 110500 | 1329474900 | 9500 | 9500 | 9500 | 9500 | 0 |
| 469 | 20240603 | 110400 | 1329474900 | 9500 | 9480 | 9500 | 9470 | 527 |
| 470 | 20240603 | 110300 | 1324482140 | 9480 | 9480 | 9480 | 9480 | 1 |
| 471 | 20240603 | 110200 | 1324472660 | 9480 | 9490 | 9490 | 9480 | 438 |
| 472 | 20240603 | 110100 | 1320316620 | 9490 | 9490 | 9490 | 9490 | 48 |
| 473 | 20240603 | 110000 | 1319861100 | 9490 | 9490 | 9490 | 9490 | 21 |
| 474 | 20240603 | 105900 | 1319661810 | 9500 | 9480 | 9500 | 9480 | 223 |
| 475 | 20240603 | 105800 | 1317545640 | 9480 | 9480 | 9490 | 9480 | 763 |
| 476 | 20240603 | 105700 | 1310306000 | 9480 | 9480 | 9480 | 9480 | 440 |
| 477 | 20240603 | 105600 | 1306134800 | 9480 | 9490 | 9490 | 9480 | 62 |
| 478 | 20240603 | 105500 | 1305546940 | 9490 | 9490 | 9490 | 9490 | 1 |
| 479 | 20240603 | 105400 | 1305537450 | 9490 | 9490 | 9490 | 9490 | 15 |
| 480 | 20240603 | 105300 | 1305395100 | 9500 | 9500 | 9500 | 9500 | 0 |
| 481 | 20240603 | 105200 | 1305395100 | 9500 | 9510 | 9510 | 9500 | 609 |
| 482 | 20240603 | 105100 | 1299609590 | 9510 | 9500 | 9510 | 9500 | 283 |
| 483 | 20240603 | 105000 | 1296919950 | 9490 | 9480 | 9490 | 9480 | 84 |
| 484 | 20240603 | 104900 | 1296123170 | 9490 | 9490 | 9490 | 9490 | 474 |
| 485 | 20240603 | 104800 | 1291624910 | 9490 | 9490 | 9510 | 9490 | 499 |
| 486 | 20240603 | 104700 | 1286880120 | 9490 | 9500 | 9500 | 9490 | 140 |
| 487 | 20240603 | 104600 | 1285550310 | 9510 | 9510 | 9510 | 9510 | 0 |
| 488 | 20240603 | 104500 | 1285550310 | 9510 | 9510 | 9510 | 9510 | 61 |
| 489 | 20240603 | 104400 | 1284970200 | 9530 | 9530 | 9530 | 9530 | 70 |
| 490 | 20240603 | 104300 | 1284303100 | 9540 | 9540 | 9540 | 9540 | 251 |
| 491 | 20240603 | 104200 | 1281908560 | 9530 | 9520 | 9530 | 9520 | 1011 |
| 492 | 20240603 | 104100 | 1272282290 | 9520 | 9520 | 9520 | 9520 | 50 |
| 493 | 20240603 | 104000 | 1271806290 | 9520 | 9510 | 9520 | 9510 | 513 |
| 494 | 20240603 | 103900 | 1266922710 | 9510 | 9510 | 9510 | 9510 | 130 |
| 495 | 20240603 | 103800 | 1265686410 | 9510 | 9510 | 9510 | 9510 | 0 |
| 496 | 20240603 | 103700 | 1265686410 | 9510 | 9510 | 9510 | 9510 | 10 |
| 497 | 20240603 | 103600 | 1265591310 | 9510 | 9510 | 9510 | 9510 | 455 |
| 498 | 20240603 | 103500 | 1261264260 | 9500 | 9500 | 9500 | 9500 | 25 |
| 499 | 20240603 | 103400 | 1261026760 | 9500 | 9500 | 9500 | 9500 | 34 |
| 500 | 20240603 | 103300 | 1260703760 | 9500 | 9470 | 9500 | 9470 | 217 |
| 501 | 20240603 | 103200 | 1258642770 | 9470 | 9480 | 9480 | 9470 | 810 |
| 502 | 20240603 | 103100 | 1250966230 | 9500 | 9500 | 9500 | 9500 | 4 |
| 503 | 20240603 | 103000 | 1250928230 | 9500 | 9500 | 9500 | 9500 | 1 |
| 504 | 20240603 | 102900 | 1250918730 | 9480 | 9500 | 9500 | 9480 | 334 |
| 505 | 20240603 | 102800 | 1247748210 | 9500 | 9480 | 9500 | 9480 | 709 |
| 506 | 20240603 | 102700 | 1241025480 | 9480 | 9470 | 9480 | 9470 | 32 |
| 507 | 20240603 | 102600 | 1240722430 | 9470 | 9470 | 9470 | 9470 | 1 |
| 508 | 20240603 | 102500 | 1240712960 | 9470 | 9470 | 9470 | 9470 | 2 |
| 509 | 20240603 | 102400 | 1240694020 | 9470 | 9470 | 9470 | 9470 | 1331 |
| 510 | 20240603 | 102300 | 1228089450 | 9470 | 9470 | 9480 | 9470 | 456 |
| 511 | 20240603 | 102200 | 1223771030 | 9470 | 9480 | 9480 | 9470 | 513 |
| 512 | 20240603 | 102100 | 1218912910 | 9470 | 9470 | 9470 | 9470 | 7 |
| 513 | 20240603 | 102000 | 1218846620 | 9480 | 9480 | 9480 | 9480 | 50 |
| 514 | 20240603 | 101900 | 1218372620 | 9480 | 9490 | 9490 | 9480 | 830 |
| 515 | 20240603 | 101800 | 1210502930 | 9480 | 9480 | 9480 | 9480 | 238 |
| 516 | 20240603 | 101700 | 1208246690 | 9480 | 9470 | 9480 | 9470 | 180 |
| 517 | 20240603 | 101600 | 1206540300 | 9480 | 9480 | 9480 | 9480 | 520 |
| 518 | 20240603 | 101500 | 1201610700 | 9480 | 9480 | 9480 | 9480 | 95 |
| 519 | 20240603 | 101400 | 1200710100 | 9480 | 9490 | 9490 | 9480 | 575 |
| 520 | 20240603 | 101300 | 1195257980 | 9490 | 9510 | 9510 | 9490 | 356 |
| 521 | 20240603 | 101200 | 1191879340 | 9500 | 9480 | 9500 | 9470 | 2027 |
| 522 | 20240603 | 101100 | 1172650400 | 9480 | 9520 | 9520 | 9480 | 3765 |
| 523 | 20240603 | 101000 | 1136885130 | 9520 | 9530 | 9530 | 9520 | 1050 |
| 524 | 20240603 | 100900 | 1126886590 | 9530 | 9550 | 9550 | 9530 | 682 |
| 525 | 20240603 | 100800 | 1120382130 | 9560 | 9560 | 9560 | 9560 | 5 |
| 526 | 20240603 | 100700 | 1120334330 | 9560 | 9560 | 9560 | 9560 | 1 |
| 527 | 20240603 | 100600 | 1120324770 | 9550 | 9560 | 9560 | 9550 | 19 |
| 528 | 20240603 | 100500 | 1120143160 | 9560 | 9560 | 9560 | 9560 | 739 |
| 529 | 20240603 | 100400 | 1113078320 | 9550 | 9550 | 9550 | 9550 | 0 |
| 530 | 20240603 | 100300 | 1113078320 | 9550 | 9550 | 9560 | 9550 | 433 |
| 531 | 20240603 | 100200 | 1108939110 | 9550 | 9560 | 9560 | 9550 | 70 |
| 532 | 20240603 | 100100 | 1108270260 | 9560 | 9590 | 9590 | 9560 | 694 |
| 533 | 20240603 | 100000 | 1101615250 | 9600 | 9590 | 9600 | 9590 | 6034 |
| 534 | 20240603 | 095900 | 1043691160 | 9600 | 9560 | 9600 | 9560 | 1619 |
| 535 | 20240603 | 095800 | 1028158350 | 9530 | 9530 | 9560 | 9520 | 796 |
| 536 | 20240603 | 095700 | 1020568670 | 9540 | 9540 | 9540 | 9540 | 1335 |
| 537 | 20240603 | 095600 | 1007832770 | 9540 | 9540 | 9540 | 9540 | 400 |
| 538 | 20240603 | 095500 | 1004016770 | 9550 | 9540 | 9550 | 9530 | 2361 |
| 539 | 20240603 | 095400 | 981506270 | 9550 | 9550 | 9550 | 9550 | 15 |
| 540 | 20240603 | 095300 | 981363020 | 9550 | 9550 | 9550 | 9550 | 170 |
| 541 | 20240603 | 095200 | 979739520 | 9550 | 9550 | 9550 | 9550 | 73 |
| 542 | 20240603 | 095100 | 979042370 | 9550 | 9560 | 9600 | 9550 | 1109 |
| 543 | 20240603 | 095000 | 968418780 | 9550 | 9550 | 9550 | 9550 | 238 |
| 544 | 20240603 | 094900 | 966145880 | 9540 | 9550 | 9550 | 9540 | 847 |
| 545 | 20240603 | 094800 | 958064940 | 9560 | 9560 | 9560 | 9560 | 141 |
| 546 | 20240603 | 094700 | 956716980 | 9550 | 9570 | 9570 | 9550 | 2534 |
| 547 | 20240603 | 094600 | 932492430 | 9570 | 9570 | 9570 | 9570 | 636 |
| 548 | 20240603 | 094500 | 926405910 | 9570 | 9570 | 9570 | 9560 | 1629 |
| 549 | 20240603 | 094400 | 910818080 | 9570 | 9580 | 9590 | 9570 | 1602 |
| 550 | 20240603 | 094300 | 895455420 | 9580 | 9590 | 9590 | 9570 | 125 |
| 551 | 20240603 | 094200 | 894257080 | 9570 | 9570 | 9570 | 9570 | 341 |
| 552 | 20240603 | 094100 | 890993710 | 9570 | 9590 | 9590 | 9570 | 1678 |
| 553 | 20240603 | 094000 | 874908620 | 9590 | 9590 | 9600 | 9590 | 846 |
| 554 | 20240603 | 093900 | 866793530 | 9590 | 9570 | 9600 | 9570 | 3345 |
| 555 | 20240603 | 093800 | 834724480 | 9570 | 9560 | 9570 | 9560 | 1573 |
| 556 | 20240603 | 093700 | 819681800 | 9560 | 9500 | 9560 | 9500 | 640 |
| 557 | 20240603 | 093600 | 813583580 | 9500 | 9520 | 9520 | 9500 | 2225 |
| 558 | 20240603 | 093500 | 792430320 | 9520 | 9550 | 9550 | 9520 | 1550 |
| 559 | 20240603 | 093400 | 777654720 | 9550 | 9560 | 9570 | 9550 | 553 |
| 560 | 20240603 | 093300 | 772370080 | 9560 | 9570 | 9590 | 9560 | 333 |
| 561 | 20240603 | 093200 | 769183630 | 9580 | 9590 | 9590 | 9570 | 708 |
| 562 | 20240603 | 093100 | 762400240 | 9590 | 9600 | 9610 | 9590 | 2421 |
| 563 | 20240603 | 093000 | 739156600 | 9600 | 9600 | 9610 | 9600 | 1243 |
| 564 | 20240603 | 092900 | 727219210 | 9590 | 9580 | 9600 | 9580 | 2583 |
| 565 | 20240603 | 092800 | 702440040 | 9580 | 9580 | 9580 | 9570 | 664 |
| 566 | 20240603 | 092700 | 696079070 | 9570 | 9550 | 9600 | 9550 | 3985 |
| 567 | 20240603 | 092600 | 657920200 | 9560 | 9560 | 9560 | 9540 | 3250 |
| 568 | 20240603 | 092500 | 626868840 | 9560 | 9570 | 9570 | 9540 | 5381 |
| 569 | 20240603 | 092400 | 575391140 | 9570 | 9500 | 9570 | 9500 | 8834 |
| 570 | 20240603 | 092300 | 491101780 | 9500 | 9500 | 9500 | 9460 | 1981 |
| 571 | 20240603 | 092200 | 472285230 | 9500 | 9510 | 9520 | 9490 | 2964 |
| 572 | 20240603 | 092100 | 444112430 | 9510 | 9500 | 9510 | 9490 | 1917 |
| 573 | 20240603 | 092000 | 425897790 | 9500 | 9500 | 9510 | 9500 | 765 |
| 574 | 20240603 | 091900 | 418623150 | 9510 | 9520 | 9520 | 9470 | 729 |
| 575 | 20240603 | 091800 | 411696670 | 9530 | 9440 | 9530 | 9440 | 5877 |
| 576 | 20240603 | 091700 | 355831170 | 9440 | 9460 | 9490 | 9430 | 3047 |
| 577 | 20240603 | 091600 | 326958120 | 9400 | 9450 | 9460 | 9400 | 1363 |
| 578 | 20240603 | 091500 | 314084300 | 9450 | 9420 | 9450 | 9420 | 267 |
| 579 | 20240603 | 091400 | 311568110 | 9420 | 9440 | 9470 | 9420 | 1343 |
| 580 | 20240603 | 091300 | 298914830 | 9470 | 9440 | 9470 | 9430 | 251 |
| 581 | 20240603 | 091200 | 296541540 | 9480 | 9480 | 9480 | 9460 | 1423 |
| 582 | 20240603 | 091100 | 283063500 | 9480 | 9470 | 9490 | 9460 | 4269 |
| 583 | 20240603 | 091000 | 242629260 | 9470 | 9480 | 9480 | 9430 | 5934 |
| 584 | 20240603 | 090900 | 186466020 | 9480 | 9400 | 9480 | 9400 | 3115 |
| 585 | 20240603 | 090800 | 157073890 | 9400 | 9340 | 9410 | 9340 | 3737 |
| 586 | 20240603 | 090700 | 122066700 | 9330 | 9310 | 9340 | 9310 | 2976 |
| 587 | 20240603 | 090600 | 94317720 | 9310 | 9310 | 9320 | 9310 | 747 |
| 588 | 20240603 | 090500 | 87362940 | 9310 | 9290 | 9310 | 9290 | 1827 |
| 589 | 20240603 | 090400 | 70364060 | 9290 | 9290 | 9310 | 9290 | 988 |
| 590 | 20240603 | 090300 | 61179100 | 9290 | 9240 | 9290 | 9240 | 4179 |
| 591 | 20240603 | 090200 | 22493600 | 9250 | 9240 | 9250 | 9240 | 991 |
| 592 | 20240603 | 090100 | 13332050 | 9240 | 9190 | 9240 | 9170 | 266 |
| 593 | 20240603 | 090000 | 10887500 | 9250 | 9250 | 9250 | 9250 | 1088 |