31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240603 | 184900 | 3848534710 | 14830 | 14830 | 14830 | 14830 | 1992 |
| 3 | 20240603 | 184800 | 3848534710 | 14830 | 14830 | 14830 | 14830 | 0 |
| 4 | 20240603 | 184700 | 3848534710 | 14830 | 14830 | 14830 | 14830 | 0 |
| 5 | 20240603 | 184600 | 3848534710 | 14830 | 14830 | 14830 | 14830 | 0 |
| 6 | 20240603 | 184500 | 3848534710 | 14830 | 14830 | 14830 | 14830 | 0 |
| 7 | 20240603 | 184400 | 3848534710 | 14830 | 14830 | 14830 | 14830 | 0 |
| 8 | 20240603 | 184300 | 3848534710 | 14830 | 14830 | 14830 | 14830 | 0 |
| 9 | 20240603 | 184200 | 3848534710 | 14830 | 14830 | 14830 | 14830 | 0 |
| 10 | 20240603 | 184100 | 3848534710 | 14830 | 14830 | 14830 | 14830 | 0 |
| 11 | 20240603 | 184000 | 3848534710 | 14830 | 14830 | 14830 | 14830 | 0 |
| 12 | 20240603 | 183900 | 3848534710 | 14830 | 14830 | 14830 | 14830 | 0 |
| 13 | 20240603 | 183800 | 3848534710 | 14830 | 14830 | 14830 | 14830 | 0 |
| 14 | 20240603 | 183700 | 3848534710 | 14830 | 14830 | 14830 | 14830 | 0 |
| 15 | 20240603 | 183600 | 3848534710 | 14830 | 14830 | 14830 | 14830 | 0 |
| 16 | 20240603 | 183500 | 3848534710 | 14830 | 14830 | 14830 | 14830 | 0 |
| 17 | 20240603 | 183400 | 3848534710 | 14830 | 14830 | 14830 | 14830 | 0 |
| 18 | 20240603 | 183300 | 3848534710 | 14830 | 14830 | 14830 | 14830 | 0 |
| 19 | 20240603 | 183200 | 3848534710 | 14830 | 14830 | 14830 | 14830 | 0 |
| 20 | 20240603 | 183100 | 3848534710 | 14830 | 14830 | 14830 | 14830 | 0 |
| 21 | 20240603 | 183000 | 3848534710 | 14830 | 14830 | 14830 | 14830 | 0 |
| 22 | 20240603 | 182900 | 3848534710 | 14830 | 14830 | 14830 | 14830 | 0 |
| 23 | 20240603 | 182800 | 3848534710 | 14830 | 14830 | 14830 | 14830 | 0 |
| 24 | 20240603 | 182700 | 3848534710 | 14830 | 14830 | 14830 | 14830 | 0 |
| 25 | 20240603 | 182600 | 3848534710 | 14830 | 14830 | 14830 | 14830 | 0 |
| 26 | 20240603 | 182500 | 3848534710 | 14830 | 14830 | 14830 | 14830 | 0 |
| 27 | 20240603 | 182400 | 3848534710 | 14830 | 14830 | 14830 | 14830 | 0 |
| 28 | 20240603 | 182300 | 3848534710 | 14830 | 14830 | 14830 | 14830 | 0 |
| 29 | 20240603 | 182200 | 3848534710 | 14830 | 14830 | 14830 | 14830 | 0 |
| 30 | 20240603 | 182100 | 3848534710 | 14830 | 14830 | 14830 | 14830 | 0 |
| 31 | 20240603 | 182000 | 3848534710 | 14830 | 14830 | 14830 | 14830 | 0 |
| 32 | 20240603 | 181900 | 3848534710 | 14830 | 14830 | 14830 | 14830 | 1992 |
| 33 | 20240603 | 181800 | 3848534710 | 14830 | 14830 | 14830 | 14830 | 0 |
| 34 | 20240603 | 181700 | 3848534710 | 14830 | 14830 | 14830 | 14830 | 0 |
| 35 | 20240603 | 181600 | 3848534710 | 14830 | 14830 | 14830 | 14830 | 0 |
| 36 | 20240603 | 181500 | 3848534710 | 14830 | 14830 | 14830 | 14830 | 0 |
| 37 | 20240603 | 181400 | 3848534710 | 14830 | 14830 | 14830 | 14830 | 0 |
| 38 | 20240603 | 181300 | 3848534710 | 14830 | 14830 | 14830 | 14830 | 0 |
| 39 | 20240603 | 181200 | 3848534710 | 14830 | 14830 | 14830 | 14830 | 0 |
| 40 | 20240603 | 181100 | 3848534710 | 14830 | 14830 | 14830 | 14830 | 0 |
| 41 | 20240603 | 181000 | 3848534710 | 14830 | 14830 | 14830 | 14830 | 0 |
| 42 | 20240603 | 180900 | 3848534710 | 14830 | 14830 | 14830 | 14830 | 0 |
| 43 | 20240603 | 180800 | 3848534710 | 14830 | 14830 | 14830 | 14830 | 0 |
| 44 | 20240603 | 180700 | 3848534710 | 14830 | 14830 | 14830 | 14830 | 0 |
| 45 | 20240603 | 180600 | 3848534710 | 14830 | 14830 | 14830 | 14830 | 0 |
| 46 | 20240603 | 180500 | 3848534710 | 14830 | 14830 | 14830 | 14830 | 0 |
| 47 | 20240603 | 180400 | 3848534710 | 14830 | 14830 | 14830 | 14830 | 0 |
| 48 | 20240603 | 180300 | 3848534710 | 14830 | 14830 | 14830 | 14830 | 0 |
| 49 | 20240603 | 180200 | 3848534710 | 14830 | 14830 | 14830 | 14830 | 0 |
| 50 | 20240603 | 180100 | 3848534710 | 14830 | 14830 | 14830 | 14830 | 0 |
| 51 | 20240603 | 180000 | 3848534710 | 14830 | 14830 | 14830 | 14830 | 0 |
| 52 | 20240603 | 175900 | 3848534710 | 14830 | 14830 | 14830 | 14830 | 0 |
| 53 | 20240603 | 175800 | 3848534710 | 14830 | 14830 | 14830 | 14830 | 0 |
| 54 | 20240603 | 175700 | 3848534710 | 14830 | 14830 | 14830 | 14830 | 0 |
| 55 | 20240603 | 175600 | 3848534710 | 14830 | 14830 | 14830 | 14830 | 0 |
| 56 | 20240603 | 175500 | 3848534710 | 14830 | 14830 | 14830 | 14830 | 0 |
| 57 | 20240603 | 175400 | 3848534710 | 14830 | 14830 | 14830 | 14830 | 0 |
| 58 | 20240603 | 175300 | 3848534710 | 14830 | 14830 | 14830 | 14830 | 0 |
| 59 | 20240603 | 175200 | 3848534710 | 14830 | 14830 | 14830 | 14830 | 0 |
| 60 | 20240603 | 175100 | 3848534710 | 14830 | 14830 | 14830 | 14830 | 0 |
| 61 | 20240603 | 175000 | 3848534710 | 14830 | 14830 | 14830 | 14830 | 0 |
| 62 | 20240603 | 174900 | 3848534710 | 14830 | 14830 | 14830 | 14830 | 1992 |
| 63 | 20240603 | 174800 | 3848534710 | 14830 | 14830 | 14830 | 14830 | 0 |
| 64 | 20240603 | 174700 | 3848534710 | 14830 | 14830 | 14830 | 14830 | 0 |
| 65 | 20240603 | 174600 | 3848534710 | 14830 | 14830 | 14830 | 14830 | 0 |
| 66 | 20240603 | 174500 | 3848534710 | 14830 | 14830 | 14830 | 14830 | 0 |
| 67 | 20240603 | 174400 | 3848534710 | 14830 | 14830 | 14830 | 14830 | 0 |
| 68 | 20240603 | 174300 | 3848534710 | 14830 | 14830 | 14830 | 14830 | 0 |
| 69 | 20240603 | 174200 | 3848534710 | 14830 | 14830 | 14830 | 14830 | 0 |
| 70 | 20240603 | 174100 | 3848534710 | 14830 | 14830 | 14830 | 14830 | 0 |
| 71 | 20240603 | 174000 | 3848534710 | 14830 | 14830 | 14830 | 14830 | 0 |
| 72 | 20240603 | 173900 | 3848534710 | 14830 | 14830 | 14830 | 14830 | 0 |
| 73 | 20240603 | 173800 | 3848534710 | 14830 | 14830 | 14830 | 14830 | 0 |
| 74 | 20240603 | 173700 | 3848534710 | 14830 | 14830 | 14830 | 14830 | 0 |
| 75 | 20240603 | 173600 | 3848534710 | 14830 | 14830 | 14830 | 14830 | 0 |
| 76 | 20240603 | 173500 | 3848534710 | 14830 | 14830 | 14830 | 14830 | 0 |
| 77 | 20240603 | 173400 | 3848534710 | 14830 | 14830 | 14830 | 14830 | 0 |
| 78 | 20240603 | 173300 | 3848534710 | 14830 | 14830 | 14830 | 14830 | 0 |
| 79 | 20240603 | 173200 | 3848534710 | 14830 | 14830 | 14830 | 14830 | 0 |
| 80 | 20240603 | 173100 | 3848534710 | 14830 | 14830 | 14830 | 14830 | 0 |
| 81 | 20240603 | 173000 | 3848534710 | 14830 | 14830 | 14830 | 14830 | 0 |
| 82 | 20240603 | 172900 | 3848534710 | 14830 | 14830 | 14830 | 14830 | 0 |
| 83 | 20240603 | 172800 | 3848534710 | 14830 | 14830 | 14830 | 14830 | 0 |
| 84 | 20240603 | 172700 | 3848534710 | 14830 | 14830 | 14830 | 14830 | 0 |
| 85 | 20240603 | 172600 | 3848534710 | 14830 | 14830 | 14830 | 14830 | 0 |
| 86 | 20240603 | 172500 | 3848534710 | 14830 | 14830 | 14830 | 14830 | 0 |
| 87 | 20240603 | 172400 | 3848534710 | 14830 | 14830 | 14830 | 14830 | 0 |
| 88 | 20240603 | 172300 | 3848534710 | 14830 | 14830 | 14830 | 14830 | 0 |
| 89 | 20240603 | 172200 | 3848534710 | 14830 | 14830 | 14830 | 14830 | 0 |
| 90 | 20240603 | 172100 | 3848534710 | 14830 | 14830 | 14830 | 14830 | 0 |
| 91 | 20240603 | 172000 | 3848534710 | 14830 | 14830 | 14830 | 14830 | 0 |
| 92 | 20240603 | 171900 | 3848534710 | 14830 | 14830 | 14830 | 14830 | 1992 |
| 93 | 20240603 | 171800 | 3848534710 | 14830 | 14830 | 14830 | 14830 | 0 |
| 94 | 20240603 | 171700 | 3848534710 | 14830 | 14830 | 14830 | 14830 | 0 |
| 95 | 20240603 | 171600 | 3848534710 | 14830 | 14830 | 14830 | 14830 | 0 |
| 96 | 20240603 | 171500 | 3848534710 | 14830 | 14830 | 14830 | 14830 | 0 |
| 97 | 20240603 | 171400 | 3848534710 | 14830 | 14830 | 14830 | 14830 | 0 |
| 98 | 20240603 | 171300 | 3848534710 | 14830 | 14830 | 14830 | 14830 | 0 |
| 99 | 20240603 | 171200 | 3848534710 | 14830 | 14830 | 14830 | 14830 | 0 |
| 100 | 20240603 | 171100 | 3848534710 | 14830 | 14830 | 14830 | 14830 | 0 |
| 101 | 20240603 | 171000 | 3848534710 | 14830 | 14830 | 14830 | 14830 | 0 |
| 102 | 20240603 | 170900 | 3848534710 | 14830 | 14830 | 14830 | 14830 | 0 |
| 103 | 20240603 | 170800 | 3848534710 | 14830 | 14830 | 14830 | 14830 | 0 |
| 104 | 20240603 | 170700 | 3848534710 | 14830 | 14830 | 14830 | 14830 | 0 |
| 105 | 20240603 | 170600 | 3848534710 | 14830 | 14830 | 14830 | 14830 | 0 |
| 106 | 20240603 | 170500 | 3848534710 | 14830 | 14830 | 14830 | 14830 | 0 |
| 107 | 20240603 | 170400 | 3848534710 | 14830 | 14830 | 14830 | 14830 | 0 |
| 108 | 20240603 | 170300 | 3848534710 | 14830 | 14830 | 14830 | 14830 | 0 |
| 109 | 20240603 | 170200 | 3848534710 | 14830 | 14830 | 14830 | 14830 | 0 |
| 110 | 20240603 | 170100 | 3848534710 | 14830 | 14830 | 14830 | 14830 | 0 |
| 111 | 20240603 | 170000 | 3848534710 | 14830 | 14830 | 14830 | 14830 | 0 |
| 112 | 20240603 | 165900 | 3848534710 | 14830 | 14830 | 14830 | 14830 | 0 |
| 113 | 20240603 | 165800 | 3848534710 | 14830 | 14830 | 14830 | 14830 | 0 |
| 114 | 20240603 | 165700 | 3848534710 | 14830 | 14830 | 14830 | 14830 | 0 |
| 115 | 20240603 | 165600 | 3848534710 | 14830 | 14830 | 14830 | 14830 | 0 |
| 116 | 20240603 | 165500 | 3848534710 | 14830 | 14830 | 14830 | 14830 | 0 |
| 117 | 20240603 | 165400 | 3848534710 | 14830 | 14830 | 14830 | 14830 | 0 |
| 118 | 20240603 | 165300 | 3848534710 | 14830 | 14830 | 14830 | 14830 | 0 |
| 119 | 20240603 | 165200 | 3848534710 | 14830 | 14830 | 14830 | 14830 | 0 |
| 120 | 20240603 | 165100 | 3848534710 | 14830 | 14830 | 14830 | 14830 | 0 |
| 121 | 20240603 | 165000 | 3848534710 | 14830 | 14830 | 14830 | 14830 | 0 |
| 122 | 20240603 | 164900 | 3848534710 | 14830 | 14830 | 14830 | 14830 | 1992 |
| 123 | 20240603 | 164800 | 3848534710 | 14830 | 14830 | 14830 | 14830 | 0 |
| 124 | 20240603 | 164700 | 3848534710 | 14830 | 14830 | 14830 | 14830 | 0 |
| 125 | 20240603 | 164600 | 3848534710 | 14830 | 14830 | 14830 | 14830 | 0 |
| 126 | 20240603 | 164500 | 3848534710 | 14830 | 14830 | 14830 | 14830 | 0 |
| 127 | 20240603 | 164400 | 3848534710 | 14830 | 14830 | 14830 | 14830 | 0 |
| 128 | 20240603 | 164300 | 3848534710 | 14830 | 14830 | 14830 | 14830 | 0 |
| 129 | 20240603 | 164200 | 3848534710 | 14830 | 14830 | 14830 | 14830 | 0 |
| 130 | 20240603 | 164100 | 3848534710 | 14830 | 14830 | 14830 | 14830 | 0 |
| 131 | 20240603 | 164000 | 3848534710 | 14830 | 14830 | 14830 | 14830 | 0 |
| 132 | 20240603 | 163900 | 3848534710 | 14830 | 14830 | 14830 | 14830 | 0 |
| 133 | 20240603 | 163800 | 3848534710 | 14830 | 14830 | 14830 | 14830 | 0 |
| 134 | 20240603 | 163700 | 3848534710 | 14830 | 14830 | 14830 | 14830 | 0 |
| 135 | 20240603 | 163600 | 3848534710 | 14830 | 14830 | 14830 | 14830 | 0 |
| 136 | 20240603 | 163500 | 3848534710 | 14830 | 14830 | 14830 | 14830 | 0 |
| 137 | 20240603 | 163400 | 3848534710 | 14830 | 14830 | 14830 | 14830 | 0 |
| 138 | 20240603 | 163300 | 3848534710 | 14830 | 14830 | 14830 | 14830 | 0 |
| 139 | 20240603 | 163200 | 3848534710 | 14830 | 14830 | 14830 | 14830 | 0 |
| 140 | 20240603 | 163100 | 3848534710 | 14830 | 14830 | 14830 | 14830 | 0 |
| 141 | 20240603 | 163000 | 3848534710 | 14830 | 14830 | 14830 | 14830 | 0 |
| 142 | 20240603 | 162900 | 3848534710 | 14830 | 14830 | 14830 | 14830 | 0 |
| 143 | 20240603 | 162800 | 3848534710 | 14830 | 14830 | 14830 | 14830 | 0 |
| 144 | 20240603 | 162700 | 3848534710 | 14830 | 14830 | 14830 | 14830 | 0 |
| 145 | 20240603 | 162600 | 3848534710 | 14830 | 14830 | 14830 | 14830 | 0 |
| 146 | 20240603 | 162500 | 3848534710 | 14830 | 14830 | 14830 | 14830 | 0 |
| 147 | 20240603 | 162400 | 3848534710 | 14830 | 14830 | 14830 | 14830 | 0 |
| 148 | 20240603 | 162300 | 3848534710 | 14830 | 14830 | 14830 | 14830 | 0 |
| 149 | 20240603 | 162200 | 3848534710 | 14830 | 14830 | 14830 | 14830 | 0 |
| 150 | 20240603 | 162100 | 3848534710 | 14830 | 14830 | 14830 | 14830 | 0 |
| 151 | 20240603 | 162000 | 3848534710 | 14830 | 14830 | 14830 | 14830 | 0 |
| 152 | 20240603 | 161900 | 3848534710 | 14830 | 14830 | 14830 | 14830 | 1992 |
| 153 | 20240603 | 161800 | 3848534710 | 14830 | 14830 | 14830 | 14830 | 0 |
| 154 | 20240603 | 161700 | 3848534710 | 14830 | 14830 | 14830 | 14830 | 0 |
| 155 | 20240603 | 161600 | 3848534710 | 14830 | 14830 | 14830 | 14830 | 0 |
| 156 | 20240603 | 161500 | 3848534710 | 14830 | 14830 | 14830 | 14830 | 0 |
| 157 | 20240603 | 161400 | 3848534710 | 14830 | 14830 | 14830 | 14830 | 0 |
| 158 | 20240603 | 161300 | 3848534710 | 14830 | 14830 | 14830 | 14830 | 0 |
| 159 | 20240603 | 161200 | 3848534710 | 14830 | 14830 | 14830 | 14830 | 0 |
| 160 | 20240603 | 161100 | 3848534710 | 14830 | 14830 | 14830 | 14830 | 0 |
| 161 | 20240603 | 161000 | 3848534710 | 14830 | 14830 | 14830 | 14830 | 0 |
| 162 | 20240603 | 160900 | 3848534710 | 14830 | 14830 | 14830 | 14830 | 0 |
| 163 | 20240603 | 160800 | 3848534710 | 14830 | 14830 | 14830 | 14830 | 0 |
| 164 | 20240603 | 160700 | 3848534710 | 14830 | 14830 | 14830 | 14830 | 0 |
| 165 | 20240603 | 160600 | 3848534710 | 14830 | 14830 | 14830 | 14830 | 0 |
| 166 | 20240603 | 160500 | 3848534710 | 14830 | 14830 | 14830 | 14830 | 0 |
| 167 | 20240603 | 160400 | 3848534710 | 14830 | 14830 | 14830 | 14830 | 0 |
| 168 | 20240603 | 160300 | 3848534710 | 14830 | 14830 | 14830 | 14830 | 0 |
| 169 | 20240603 | 160200 | 3848534710 | 14830 | 14830 | 14830 | 14830 | 0 |
| 170 | 20240603 | 160100 | 3848534710 | 14830 | 14830 | 14830 | 14830 | 0 |
| 171 | 20240603 | 160000 | 3848534710 | 14830 | 14830 | 14830 | 14830 | 0 |
| 172 | 20240603 | 155900 | 3848534710 | 14830 | 14830 | 14830 | 14830 | 0 |
| 173 | 20240603 | 155800 | 3848534710 | 14830 | 14830 | 14830 | 14830 | 0 |
| 174 | 20240603 | 155700 | 3848534710 | 14830 | 14830 | 14830 | 14830 | 0 |
| 175 | 20240603 | 155600 | 3848534710 | 14830 | 14830 | 14830 | 14830 | 0 |
| 176 | 20240603 | 155500 | 3848534710 | 14830 | 14830 | 14830 | 14830 | 0 |
| 177 | 20240603 | 155400 | 3848534710 | 14830 | 14830 | 14830 | 14830 | 0 |
| 178 | 20240603 | 155300 | 3848534710 | 14830 | 14830 | 14830 | 14830 | 0 |
| 179 | 20240603 | 155200 | 3848534710 | 14830 | 14830 | 14830 | 14830 | 0 |
| 180 | 20240603 | 155100 | 3848534710 | 14830 | 14830 | 14830 | 14830 | 0 |
| 181 | 20240603 | 155000 | 3848534710 | 14830 | 14830 | 14830 | 14830 | 0 |
| 182 | 20240603 | 154900 | 3848534710 | 14830 | 14830 | 14830 | 14830 | 1992 |
| 183 | 20240603 | 154800 | 3848534710 | 14830 | 14830 | 14830 | 14830 | 0 |
| 184 | 20240603 | 154700 | 3848534710 | 14830 | 14830 | 14830 | 14830 | 0 |
| 185 | 20240603 | 154600 | 3848534710 | 14830 | 14830 | 14830 | 14830 | 0 |
| 186 | 20240603 | 154500 | 3848534710 | 14830 | 14830 | 14830 | 14830 | 0 |
| 187 | 20240603 | 154400 | 3848534710 | 14830 | 14830 | 14830 | 14830 | 0 |
| 188 | 20240603 | 154300 | 3848534710 | 14830 | 14830 | 14830 | 14830 | 0 |
| 189 | 20240603 | 154200 | 3848534710 | 14830 | 14830 | 14830 | 14830 | 0 |
| 190 | 20240603 | 154100 | 3848534710 | 14830 | 14830 | 14830 | 14830 | 0 |
| 191 | 20240603 | 154000 | 3848534710 | 14830 | 14830 | 14830 | 14830 | 0 |
| 192 | 20240603 | 153900 | 3848534710 | 14830 | 14830 | 14830 | 14830 | 0 |
| 193 | 20240603 | 153800 | 3848534710 | 14830 | 14830 | 14830 | 14830 | 0 |
| 194 | 20240603 | 153700 | 3848534710 | 14830 | 14830 | 14830 | 14830 | 0 |
| 195 | 20240603 | 153600 | 3848534710 | 14830 | 14830 | 14830 | 14830 | 0 |
| 196 | 20240603 | 153500 | 3848534710 | 14830 | 14830 | 14830 | 14830 | 0 |
| 197 | 20240603 | 153400 | 3848534710 | 14830 | 14830 | 14830 | 14830 | 0 |
| 198 | 20240603 | 153300 | 3848534710 | 14830 | 14830 | 14830 | 14830 | 0 |
| 199 | 20240603 | 153200 | 3848534710 | 14830 | 14830 | 14830 | 14830 | 0 |
| 200 | 20240603 | 153100 | 3848534710 | 14830 | 14830 | 14830 | 14830 | 0 |
| 201 | 20240603 | 153000 | 3848534710 | 14830 | 14830 | 14830 | 14830 | 1992 |
| 202 | 20240603 | 152900 | 3818993350 | 14840 | 14840 | 14840 | 14840 | 0 |
| 203 | 20240603 | 152800 | 3818993350 | 14840 | 14840 | 14840 | 14840 | 0 |
| 204 | 20240603 | 152700 | 3818993350 | 14840 | 14840 | 14840 | 14840 | 0 |
| 205 | 20240603 | 152600 | 3818993350 | 14840 | 14840 | 14840 | 14840 | 0 |
| 206 | 20240603 | 152500 | 3818993350 | 14840 | 14840 | 14840 | 14840 | 0 |
| 207 | 20240603 | 152400 | 3818993350 | 14840 | 14840 | 14840 | 14840 | 0 |
| 208 | 20240603 | 152300 | 3818993350 | 14840 | 14840 | 14840 | 14840 | 0 |
| 209 | 20240603 | 152200 | 3818993350 | 14840 | 14840 | 14840 | 14840 | 0 |
| 210 | 20240603 | 152100 | 3818993350 | 14840 | 14840 | 14840 | 14840 | 0 |
| 211 | 20240603 | 152000 | 3818993350 | 14840 | 14840 | 14840 | 14840 | 0 |
| 212 | 20240603 | 151900 | 3818993350 | 14840 | 14810 | 14860 | 14800 | 826 |
| 213 | 20240603 | 151800 | 3806734520 | 14800 | 14830 | 14840 | 14800 | 229 |
| 214 | 20240603 | 151700 | 3803336670 | 14800 | 14780 | 14800 | 14720 | 621 |
| 215 | 20240603 | 151600 | 3794152810 | 14770 | 14740 | 14770 | 14720 | 1747 |
| 216 | 20240603 | 151500 | 3768389410 | 14740 | 14750 | 14750 | 14670 | 59 |
| 217 | 20240603 | 151400 | 3767519340 | 14760 | 14760 | 14760 | 14760 | 56 |
| 218 | 20240603 | 151300 | 3766692780 | 14760 | 14750 | 14770 | 14660 | 277 |
| 219 | 20240603 | 151200 | 3762605980 | 14750 | 14710 | 14790 | 14710 | 988 |
| 220 | 20240603 | 151100 | 3748055070 | 14640 | 14710 | 14710 | 14640 | 56 |
| 221 | 20240603 | 151000 | 3747231380 | 14620 | 14610 | 14730 | 14610 | 533 |
| 222 | 20240603 | 150900 | 3739408340 | 14610 | 14630 | 14630 | 14610 | 645 |
| 223 | 20240603 | 150800 | 3729980130 | 14620 | 14610 | 14700 | 14610 | 774 |
| 224 | 20240603 | 150700 | 3718657320 | 14610 | 14630 | 14630 | 14610 | 719 |
| 225 | 20240603 | 150600 | 3708148830 | 14630 | 14610 | 14640 | 14610 | 586 |
| 226 | 20240603 | 150500 | 3699582270 | 14610 | 14620 | 14640 | 14610 | 592 |
| 227 | 20240603 | 150400 | 3690923450 | 14620 | 14610 | 14710 | 14610 | 924 |
| 228 | 20240603 | 150300 | 3677392400 | 14610 | 14620 | 14670 | 14610 | 1231 |
| 229 | 20240603 | 150200 | 3659401720 | 14630 | 14650 | 14710 | 14620 | 907 |
| 230 | 20240603 | 150100 | 3646130120 | 14650 | 14680 | 14680 | 14610 | 1845 |
| 231 | 20240603 | 150000 | 3619145300 | 14630 | 14610 | 14710 | 14600 | 1055 |
| 232 | 20240603 | 145900 | 3603714430 | 14620 | 14700 | 14710 | 14620 | 2985 |
| 233 | 20240603 | 145800 | 3559889500 | 14700 | 14720 | 14730 | 14700 | 806 |
| 234 | 20240603 | 145700 | 3548032380 | 14720 | 14720 | 14730 | 14710 | 955 |
| 235 | 20240603 | 145600 | 3533979490 | 14710 | 14720 | 14730 | 14710 | 484 |
| 236 | 20240603 | 145500 | 3526857500 | 14720 | 14720 | 14740 | 14710 | 887 |
| 237 | 20240603 | 145400 | 3513799450 | 14720 | 14730 | 14730 | 14720 | 550 |
| 238 | 20240603 | 145300 | 3505700060 | 14730 | 14720 | 14740 | 14720 | 368 |
| 239 | 20240603 | 145200 | 3500279880 | 14720 | 14740 | 14770 | 14720 | 1232 |
| 240 | 20240603 | 145100 | 3482122060 | 14740 | 14810 | 14840 | 14740 | 5215 |
| 241 | 20240603 | 145000 | 3404958490 | 14840 | 14850 | 14850 | 14820 | 1380 |
| 242 | 20240603 | 144900 | 3384495240 | 14860 | 14860 | 14890 | 14840 | 400 |
| 243 | 20240603 | 144800 | 3378556760 | 14850 | 14850 | 14890 | 14850 | 403 |
| 244 | 20240603 | 144700 | 3372569520 | 14890 | 14890 | 14900 | 14890 | 66 |
| 245 | 20240603 | 144600 | 3371586690 | 14890 | 14880 | 14890 | 14840 | 346 |
| 246 | 20240603 | 144500 | 3366444430 | 14860 | 14880 | 14880 | 14860 | 98 |
| 247 | 20240603 | 144400 | 3364987050 | 14900 | 14900 | 14900 | 14900 | 56 |
| 248 | 20240603 | 144300 | 3364152650 | 14860 | 14900 | 14900 | 14850 | 306 |
| 249 | 20240603 | 144200 | 3359603630 | 14910 | 14910 | 14910 | 14910 | 56 |
| 250 | 20240603 | 144100 | 3358768670 | 14910 | 14900 | 14910 | 14900 | 189 |
| 251 | 20240603 | 144000 | 3355951020 | 14920 | 14890 | 14920 | 14850 | 317 |
| 252 | 20240603 | 143900 | 3351234220 | 14920 | 14910 | 14920 | 14910 | 117 |
| 253 | 20240603 | 143800 | 3349489130 | 14920 | 14920 | 14920 | 14920 | 56 |
| 254 | 20240603 | 143700 | 3348653610 | 14930 | 14900 | 14930 | 14850 | 864 |
| 255 | 20240603 | 143600 | 3335810340 | 14900 | 14910 | 14920 | 14900 | 1081 |
| 256 | 20240603 | 143500 | 3319702000 | 14940 | 14940 | 14940 | 14940 | 65 |
| 257 | 20240603 | 143400 | 3318730900 | 14940 | 14940 | 14940 | 14900 | 301 |
| 258 | 20240603 | 143300 | 3314242200 | 14940 | 14940 | 14940 | 14930 | 141 |
| 259 | 20240603 | 143200 | 3312135690 | 14940 | 14910 | 14940 | 14910 | 55 |
| 260 | 20240603 | 143100 | 3311314400 | 14910 | 14910 | 14910 | 14910 | 58 |
| 261 | 20240603 | 143000 | 3310449620 | 14910 | 14910 | 14910 | 14900 | 239 |
| 262 | 20240603 | 142900 | 3306886150 | 14940 | 14940 | 14940 | 14940 | 56 |
| 263 | 20240603 | 142800 | 3306049510 | 14940 | 14940 | 14940 | 14940 | 55 |
| 264 | 20240603 | 142700 | 3305227810 | 14950 | 14950 | 14950 | 14950 | 56 |
| 265 | 20240603 | 142600 | 3304390610 | 14940 | 14940 | 14940 | 14940 | 75 |
| 266 | 20240603 | 142500 | 3303270110 | 14940 | 14950 | 14950 | 14940 | 277 |
| 267 | 20240603 | 142400 | 3299130520 | 14940 | 14940 | 14940 | 14930 | 311 |
| 268 | 20240603 | 142300 | 3294484200 | 14940 | 14940 | 14940 | 14940 | 123 |
| 269 | 20240603 | 142200 | 3292646580 | 14940 | 14940 | 14940 | 14940 | 109 |
| 270 | 20240603 | 142100 | 3291018120 | 14930 | 14940 | 14940 | 14930 | 61 |
| 271 | 20240603 | 142000 | 3290106800 | 14940 | 14930 | 14940 | 14920 | 1194 |
| 272 | 20240603 | 141900 | 3272280390 | 14930 | 14930 | 14930 | 14930 | 121 |
| 273 | 20240603 | 141800 | 3270473860 | 14930 | 14920 | 14930 | 14920 | 66 |
| 274 | 20240603 | 141700 | 3269489070 | 14920 | 14920 | 14920 | 14920 | 55 |
| 275 | 20240603 | 141600 | 3268668470 | 14920 | 14920 | 14920 | 14920 | 56 |
| 276 | 20240603 | 141500 | 3267832950 | 14930 | 14930 | 14930 | 14930 | 57 |
| 277 | 20240603 | 141400 | 3266981940 | 14930 | 14930 | 14930 | 14930 | 57 |
| 278 | 20240603 | 141300 | 3266130930 | 14930 | 14850 | 14930 | 14850 | 182 |
| 279 | 20240603 | 141200 | 3263424230 | 14920 | 14920 | 14920 | 14920 | 58 |
| 280 | 20240603 | 141100 | 3262558870 | 14920 | 14920 | 14920 | 14920 | 196 |
| 281 | 20240603 | 141000 | 3259634550 | 14920 | 14900 | 14920 | 14850 | 553 |
| 282 | 20240603 | 140900 | 3251412120 | 14900 | 14900 | 14900 | 14890 | 264 |
| 283 | 20240603 | 140800 | 3247479630 | 14900 | 14900 | 14900 | 14890 | 157 |
| 284 | 20240603 | 140700 | 3245140380 | 14900 | 14900 | 14900 | 14880 | 70 |
| 285 | 20240603 | 140600 | 3244097580 | 14900 | 14930 | 14930 | 14900 | 233 |
| 286 | 20240603 | 140500 | 3240619690 | 14920 | 14900 | 14920 | 14900 | 62 |
| 287 | 20240603 | 140400 | 3239694790 | 14920 | 14920 | 14920 | 14920 | 361 |
| 288 | 20240603 | 140300 | 3234308670 | 14920 | 14920 | 14920 | 14920 | 56 |
| 289 | 20240603 | 140200 | 3233473150 | 14920 | 14920 | 14920 | 14900 | 261 |
| 290 | 20240603 | 140100 | 3229582130 | 14920 | 14920 | 14920 | 14920 | 71 |
| 291 | 20240603 | 140000 | 3228522810 | 14920 | 14920 | 14920 | 14920 | 55 |
| 292 | 20240603 | 135900 | 3227702210 | 14900 | 14920 | 14920 | 14900 | 58 |
| 293 | 20240603 | 135800 | 3226836890 | 14930 | 14920 | 14930 | 14920 | 60 |
| 294 | 20240603 | 135700 | 3225941670 | 14920 | 14920 | 14920 | 14920 | 56 |
| 295 | 20240603 | 135600 | 3225106150 | 14930 | 14930 | 14930 | 14930 | 55 |
| 296 | 20240603 | 135500 | 3224285000 | 14930 | 14930 | 14930 | 14920 | 83 |
| 297 | 20240603 | 135400 | 3223046070 | 14920 | 14920 | 14920 | 14920 | 65 |
| 298 | 20240603 | 135300 | 3222076270 | 14930 | 14920 | 14930 | 14920 | 76 |
| 299 | 20240603 | 135200 | 3220941790 | 14920 | 14880 | 14920 | 14880 | 112 |
| 300 | 20240603 | 135100 | 3219273030 | 14920 | 14920 | 14920 | 14920 | 111 |
| 301 | 20240603 | 135000 | 3217616910 | 14920 | 14920 | 14920 | 14920 | 56 |
| 302 | 20240603 | 134900 | 3216781390 | 14920 | 14920 | 14920 | 14920 | 56 |
| 303 | 20240603 | 134800 | 3215945870 | 14880 | 14920 | 14920 | 14880 | 181 |
| 304 | 20240603 | 134700 | 3213250350 | 14920 | 14920 | 14920 | 14920 | 55 |
| 305 | 20240603 | 134600 | 3212429750 | 14920 | 14900 | 14920 | 14880 | 155 |
| 306 | 20240603 | 134500 | 3210121030 | 14920 | 14900 | 14920 | 14900 | 61 |
| 307 | 20240603 | 134400 | 3209211110 | 14920 | 14920 | 14920 | 14920 | 58 |
| 308 | 20240603 | 134300 | 3208345750 | 14920 | 14920 | 14920 | 14920 | 1 |
| 309 | 20240603 | 134200 | 3208330830 | 14880 | 14890 | 14920 | 14880 | 1387 |
| 310 | 20240603 | 134100 | 3187667630 | 14890 | 14890 | 14890 | 14890 | 30 |
| 311 | 20240603 | 134000 | 3187220930 | 14890 | 14870 | 14890 | 14870 | 474 |
| 312 | 20240603 | 133900 | 3180166020 | 14870 | 14830 | 14870 | 14830 | 63 |
| 313 | 20240603 | 133800 | 3179231090 | 14830 | 14830 | 14830 | 14830 | 0 |
| 314 | 20240603 | 133700 | 3179231090 | 14830 | 14830 | 14830 | 14830 | 0 |
| 315 | 20240603 | 133600 | 3179231090 | 14830 | 14830 | 14830 | 14830 | 0 |
| 316 | 20240603 | 133500 | 3179231090 | 14830 | 14830 | 14830 | 14830 | 0 |
| 317 | 20240603 | 133400 | 3179231090 | 14830 | 14860 | 14860 | 14820 | 335 |
| 318 | 20240603 | 133300 | 3174261270 | 14870 | 14870 | 14880 | 14870 | 771 |
| 319 | 20240603 | 133200 | 3162792430 | 14880 | 14870 | 14880 | 14870 | 300 |
| 320 | 20240603 | 133100 | 3158330430 | 14870 | 14880 | 14880 | 14870 | 21 |
| 321 | 20240603 | 133000 | 3158018140 | 14870 | 14870 | 14870 | 14870 | 68 |
| 322 | 20240603 | 132900 | 3157006980 | 14870 | 14870 | 14870 | 14870 | 20 |
| 323 | 20240603 | 132800 | 3156709580 | 14870 | 14870 | 14870 | 14870 | 242 |
| 324 | 20240603 | 132700 | 3153111040 | 14860 | 14870 | 14870 | 14860 | 753 |
| 325 | 20240603 | 132600 | 3141914030 | 14860 | 14850 | 14860 | 14850 | 575 |
| 326 | 20240603 | 132500 | 3133371860 | 14850 | 14850 | 14850 | 14850 | 67 |
| 327 | 20240603 | 132400 | 3132376910 | 14860 | 14840 | 14860 | 14840 | 120 |
| 328 | 20240603 | 132300 | 3130594110 | 14830 | 14830 | 14830 | 14830 | 46 |
| 329 | 20240603 | 132200 | 3129911930 | 14840 | 14840 | 14840 | 14840 | 0 |
| 330 | 20240603 | 132100 | 3129911930 | 14840 | 14840 | 14840 | 14840 | 0 |
| 331 | 20240603 | 132000 | 3129911930 | 14840 | 14840 | 14840 | 14840 | 1 |
| 332 | 20240603 | 131900 | 3129897090 | 14840 | 14840 | 14840 | 14840 | 68 |
| 333 | 20240603 | 131800 | 3128887970 | 14860 | 14860 | 14860 | 14860 | 67 |
| 334 | 20240603 | 131700 | 3127892350 | 14860 | 14850 | 14860 | 14850 | 187 |
| 335 | 20240603 | 131600 | 3125114220 | 14860 | 14840 | 14860 | 14840 | 101 |
| 336 | 20240603 | 131500 | 3123615360 | 14810 | 14830 | 14830 | 14800 | 94 |
| 337 | 20240603 | 131400 | 3122224060 | 14830 | 14820 | 14830 | 14800 | 79 |
| 338 | 20240603 | 131300 | 3121053600 | 14810 | 14820 | 14820 | 14810 | 2 |
| 339 | 20240603 | 131200 | 3121023970 | 14860 | 14860 | 14860 | 14860 | 0 |
| 340 | 20240603 | 131100 | 3121023970 | 14860 | 14860 | 14860 | 14860 | 1 |
| 341 | 20240603 | 131000 | 3121009110 | 14790 | 14830 | 14830 | 14790 | 591 |
| 342 | 20240603 | 130900 | 3112261360 | 14840 | 14850 | 14850 | 14840 | 1183 |
| 343 | 20240603 | 130800 | 3094702910 | 14870 | 14880 | 14880 | 14870 | 15 |
| 344 | 20240603 | 130700 | 3094479760 | 14870 | 14880 | 14880 | 14870 | 167 |
| 345 | 20240603 | 130600 | 3091995960 | 14890 | 14890 | 14890 | 14890 | 70 |
| 346 | 20240603 | 130500 | 3090953660 | 14890 | 14890 | 14890 | 14890 | 0 |
| 347 | 20240603 | 130400 | 3090953660 | 14890 | 14870 | 14890 | 14870 | 13 |
| 348 | 20240603 | 130300 | 3090760270 | 14870 | 14870 | 14870 | 14870 | 12 |
| 349 | 20240603 | 130200 | 3090581830 | 14870 | 14870 | 14870 | 14870 | 0 |
| 350 | 20240603 | 130100 | 3090581830 | 14870 | 14850 | 14870 | 14850 | 68 |
| 351 | 20240603 | 130000 | 3089571770 | 14820 | 14830 | 14830 | 14820 | 21 |
| 352 | 20240603 | 125900 | 3089260540 | 14850 | 14840 | 14850 | 14840 | 259 |
| 353 | 20240603 | 125800 | 3085416880 | 14840 | 14840 | 14840 | 14840 | 1 |
| 354 | 20240603 | 125700 | 3085402040 | 14840 | 14840 | 14840 | 14840 | 30 |
| 355 | 20240603 | 125600 | 3084956840 | 14840 | 14820 | 14840 | 14820 | 82 |
| 356 | 20240603 | 125500 | 3083741580 | 14820 | 14800 | 14820 | 14800 | 155 |
| 357 | 20240603 | 125400 | 3081447480 | 14800 | 14810 | 14810 | 14800 | 523 |
| 358 | 20240603 | 125300 | 3073704750 | 14820 | 14830 | 14830 | 14820 | 42 |
| 359 | 20240603 | 125200 | 3073082300 | 14840 | 14840 | 14840 | 14840 | 85 |
| 360 | 20240603 | 125100 | 3071820900 | 14850 | 14850 | 14850 | 14850 | 20 |
| 361 | 20240603 | 125000 | 3071523900 | 14850 | 14850 | 14850 | 14850 | 64 |
| 362 | 20240603 | 124900 | 3070573500 | 14840 | 14840 | 14840 | 14840 | 0 |
| 363 | 20240603 | 124800 | 3070573500 | 14840 | 14840 | 14840 | 14840 | 274 |
| 364 | 20240603 | 124700 | 3066507340 | 14840 | 14850 | 14850 | 14840 | 401 |
| 365 | 20240603 | 124600 | 3060556490 | 14820 | 14820 | 14820 | 14820 | 29 |
| 366 | 20240603 | 124500 | 3060126710 | 14820 | 14820 | 14820 | 14820 | 5 |
| 367 | 20240603 | 124400 | 3060052610 | 14800 | 14800 | 14800 | 14800 | 0 |
| 368 | 20240603 | 124300 | 3060052610 | 14800 | 14800 | 14800 | 14800 | 0 |
| 369 | 20240603 | 124200 | 3060052610 | 14800 | 14800 | 14800 | 14800 | 259 |
| 370 | 20240603 | 124100 | 3056219410 | 14800 | 14850 | 14850 | 14800 | 1690 |
| 371 | 20240603 | 124000 | 3031136170 | 14850 | 14870 | 14870 | 14850 | 402 |
| 372 | 20240603 | 123900 | 3025163340 | 14870 | 14860 | 14870 | 14860 | 293 |
| 373 | 20240603 | 123800 | 3020809300 | 14860 | 14860 | 14860 | 14860 | 20 |
| 374 | 20240603 | 123700 | 3020512100 | 14860 | 14860 | 14860 | 14850 | 107 |
| 375 | 20240603 | 123600 | 3018922600 | 14860 | 14860 | 14860 | 14860 | 304 |
| 376 | 20240603 | 123500 | 3014405160 | 14890 | 14870 | 14890 | 14870 | 168 |
| 377 | 20240603 | 123400 | 3011905140 | 14830 | 14810 | 14870 | 14810 | 1289 |
| 378 | 20240603 | 123300 | 2992794160 | 14780 | 14750 | 14810 | 14750 | 491 |
| 379 | 20240603 | 123200 | 2985545520 | 14740 | 14740 | 14750 | 14730 | 304 |
| 380 | 20240603 | 123100 | 2981065650 | 14750 | 14780 | 14780 | 14750 | 20 |
| 381 | 20240603 | 123000 | 2980770320 | 14820 | 14820 | 14820 | 14820 | 40 |
| 382 | 20240603 | 122900 | 2980177520 | 14820 | 14730 | 14820 | 14730 | 214 |
| 383 | 20240603 | 122800 | 2977008230 | 14730 | 14730 | 14810 | 14720 | 496 |
| 384 | 20240603 | 122700 | 2969704340 | 14720 | 14760 | 14810 | 14720 | 1397 |
| 385 | 20240603 | 122600 | 2949121240 | 14760 | 14850 | 14850 | 14750 | 1865 |
| 386 | 20240603 | 122500 | 2921589070 | 14780 | 14860 | 14860 | 14780 | 1835 |
| 387 | 20240603 | 122400 | 2894400570 | 14860 | 14860 | 14870 | 14860 | 390 |
| 388 | 20240603 | 122300 | 2888604570 | 14870 | 14860 | 14870 | 14860 | 20 |
| 389 | 20240603 | 122200 | 2888307350 | 14870 | 14810 | 14870 | 14810 | 407 |
| 390 | 20240603 | 122100 | 2882279620 | 14810 | 14840 | 14850 | 14810 | 1745 |
| 391 | 20240603 | 122000 | 2856406350 | 14840 | 14870 | 14880 | 14840 | 2029 |
| 392 | 20240603 | 121900 | 2826271910 | 14870 | 14880 | 14880 | 14870 | 60 |
| 393 | 20240603 | 121800 | 2825379610 | 14890 | 14870 | 14890 | 14870 | 1736 |
| 394 | 20240603 | 121700 | 2799547930 | 14880 | 14880 | 14880 | 14860 | 750 |
| 395 | 20240603 | 121600 | 2788400220 | 14880 | 14940 | 14940 | 14880 | 830 |
| 396 | 20240603 | 121500 | 2776048160 | 14880 | 14890 | 14890 | 14880 | 1441 |
| 397 | 20240603 | 121400 | 2754600070 | 14980 | 14910 | 14980 | 14900 | 863 |
| 398 | 20240603 | 121300 | 2741734000 | 14910 | 14980 | 14980 | 14910 | 1159 |
| 399 | 20240603 | 121200 | 2724428480 | 14970 | 14970 | 14970 | 14970 | 2 |
| 400 | 20240603 | 121100 | 2724398540 | 15000 | 14990 | 15000 | 14970 | 1601 |
| 401 | 20240603 | 121000 | 2700395360 | 14980 | 15000 | 15050 | 14980 | 1066 |
| 402 | 20240603 | 120900 | 2684415790 | 15000 | 15000 | 15000 | 15000 | 884 |
| 403 | 20240603 | 120800 | 2671155790 | 15000 | 15000 | 15000 | 15000 | 140 |
| 404 | 20240603 | 120700 | 2669055790 | 15000 | 15000 | 15010 | 15000 | 177 |
| 405 | 20240603 | 120600 | 2666400780 | 15080 | 15010 | 15080 | 15010 | 579 |
| 406 | 20240603 | 120500 | 2657689740 | 15010 | 14980 | 15020 | 14930 | 487 |
| 407 | 20240603 | 120400 | 2650385530 | 14920 | 15000 | 15000 | 14910 | 4581 |
| 408 | 20240603 | 120300 | 2581873090 | 15000 | 15020 | 15020 | 14990 | 1106 |
| 409 | 20240603 | 120200 | 2565282990 | 15030 | 14990 | 15030 | 14980 | 260 |
| 410 | 20240603 | 120100 | 2561386300 | 15030 | 15040 | 15040 | 15030 | 71 |
| 411 | 20240603 | 120000 | 2560318870 | 15030 | 15040 | 15050 | 15030 | 215 |
| 412 | 20240603 | 115900 | 2557085260 | 15030 | 14980 | 15030 | 14980 | 1254 |
| 413 | 20240603 | 115800 | 2538258310 | 14970 | 14990 | 14990 | 14970 | 287 |
| 414 | 20240603 | 115700 | 2533957360 | 14990 | 15000 | 15000 | 14990 | 784 |
| 415 | 20240603 | 115600 | 2522199570 | 15020 | 15020 | 15020 | 15010 | 318 |
| 416 | 20240603 | 115500 | 2517425210 | 15030 | 15050 | 15050 | 15030 | 158 |
| 417 | 20240603 | 115400 | 2515047930 | 15060 | 15090 | 15100 | 15060 | 135 |
| 418 | 20240603 | 115300 | 2513010920 | 15070 | 15030 | 15100 | 15020 | 113 |
| 419 | 20240603 | 115200 | 2511307170 | 15100 | 15050 | 15100 | 15030 | 1127 |
| 420 | 20240603 | 115100 | 2494314630 | 15040 | 15100 | 15100 | 15040 | 1916 |
| 421 | 20240603 | 115000 | 2465438820 | 15090 | 15090 | 15100 | 15080 | 3115 |
| 422 | 20240603 | 114900 | 2418428920 | 15090 | 15070 | 15090 | 15070 | 2695 |
| 423 | 20240603 | 114800 | 2377788240 | 15070 | 15020 | 15070 | 15010 | 3285 |
| 424 | 20240603 | 114700 | 2328355190 | 15020 | 14940 | 15020 | 14940 | 2078 |
| 425 | 20240603 | 114600 | 2297209970 | 14940 | 14950 | 14950 | 14940 | 704 |
| 426 | 20240603 | 114500 | 2286690210 | 14950 | 14950 | 14960 | 14940 | 395 |
| 427 | 20240603 | 114400 | 2280785520 | 14950 | 14980 | 14980 | 14950 | 791 |
| 428 | 20240603 | 114300 | 2268945250 | 14980 | 15000 | 15000 | 14970 | 335 |
| 429 | 20240603 | 114200 | 2263925860 | 15000 | 15000 | 15020 | 15000 | 313 |
| 430 | 20240603 | 114100 | 2259227970 | 15000 | 14970 | 15010 | 14950 | 2952 |
| 431 | 20240603 | 114000 | 2214978980 | 14970 | 14970 | 14970 | 14960 | 558 |
| 432 | 20240603 | 113900 | 2206629350 | 14960 | 14960 | 14970 | 14950 | 3620 |
| 433 | 20240603 | 113800 | 2152474480 | 14960 | 15020 | 15020 | 14960 | 1325 |
| 434 | 20240603 | 113700 | 2132604400 | 15030 | 15030 | 15040 | 15020 | 507 |
| 435 | 20240603 | 113600 | 2124987240 | 15020 | 15070 | 15070 | 15010 | 419 |
| 436 | 20240603 | 113500 | 2118679370 | 15070 | 15090 | 15100 | 15020 | 2230 |
| 437 | 20240603 | 113400 | 2085070570 | 15100 | 15030 | 15100 | 15030 | 6211 |
| 438 | 20240603 | 113300 | 1991544360 | 15040 | 14980 | 15050 | 14960 | 14796 |
| 439 | 20240603 | 113200 | 1769579910 | 14980 | 14950 | 14980 | 14940 | 5368 |
| 440 | 20240603 | 113100 | 1689303200 | 14940 | 14940 | 14940 | 14930 | 1502 |
| 441 | 20240603 | 113000 | 1666869790 | 14930 | 14920 | 14930 | 14920 | 957 |
| 442 | 20240603 | 112900 | 1652589080 | 14920 | 14930 | 14930 | 14910 | 1305 |
| 443 | 20240603 | 112800 | 1633116460 | 14930 | 14930 | 14950 | 14920 | 4103 |
| 444 | 20240603 | 112700 | 1571850160 | 14930 | 14910 | 14940 | 14890 | 1827 |
| 445 | 20240603 | 112600 | 1544602110 | 14900 | 14860 | 14920 | 14830 | 4834 |
| 446 | 20240603 | 112500 | 1472585560 | 14820 | 14870 | 14870 | 14820 | 12 |
| 447 | 20240603 | 112400 | 1472407630 | 14870 | 14890 | 14890 | 14850 | 2113 |
| 448 | 20240603 | 112300 | 1440985620 | 14890 | 14880 | 14890 | 14860 | 1671 |
| 449 | 20240603 | 112200 | 1416108560 | 14880 | 14780 | 14900 | 14780 | 9725 |
| 450 | 20240603 | 112100 | 1271753900 | 14780 | 14780 | 14780 | 14770 | 364 |
| 451 | 20240603 | 112000 | 1266373990 | 14780 | 14780 | 14780 | 14780 | 214 |
| 452 | 20240603 | 111900 | 1263211070 | 14790 | 14770 | 14790 | 14770 | 902 |
| 453 | 20240603 | 111800 | 1249872950 | 14780 | 14730 | 14780 | 14700 | 2436 |
| 454 | 20240603 | 111700 | 1213877150 | 14730 | 14660 | 14730 | 14660 | 2934 |
| 455 | 20240603 | 111600 | 1170734990 | 14660 | 14660 | 14660 | 14650 | 115 |
| 456 | 20240603 | 111500 | 1169050090 | 14660 | 14660 | 14660 | 14650 | 18 |
| 457 | 20240603 | 111400 | 1168786260 | 14660 | 14640 | 14660 | 14640 | 61 |
| 458 | 20240603 | 111300 | 1167893200 | 14640 | 14650 | 14650 | 14640 | 50 |
| 459 | 20240603 | 111200 | 1167160710 | 14700 | 14700 | 14700 | 14700 | 8 |
| 460 | 20240603 | 111100 | 1167043110 | 14700 | 14700 | 14700 | 14690 | 152 |
| 461 | 20240603 | 111000 | 1164809490 | 14710 | 14700 | 14710 | 14700 | 193 |
| 462 | 20240603 | 110900 | 1161971040 | 14710 | 14710 | 14710 | 14710 | 0 |
| 463 | 20240603 | 110800 | 1161971040 | 14710 | 14710 | 14710 | 14710 | 0 |
| 464 | 20240603 | 110700 | 1161971040 | 14710 | 14690 | 14710 | 14690 | 109 |
| 465 | 20240603 | 110600 | 1160369730 | 14700 | 14710 | 14710 | 14700 | 140 |
| 466 | 20240603 | 110500 | 1158310340 | 14720 | 14720 | 14720 | 14720 | 81 |
| 467 | 20240603 | 110400 | 1157118020 | 14720 | 14710 | 14720 | 14710 | 61 |
| 468 | 20240603 | 110300 | 1156220110 | 14720 | 14720 | 14720 | 14720 | 759 |
| 469 | 20240603 | 110200 | 1145047630 | 14720 | 14720 | 14720 | 14720 | 336 |
| 470 | 20240603 | 110100 | 1140101710 | 14730 | 14730 | 14730 | 14730 | 0 |
| 471 | 20240603 | 110000 | 1140101710 | 14730 | 14760 | 14760 | 14730 | 577 |
| 472 | 20240603 | 105900 | 1131587160 | 14760 | 14770 | 14770 | 14760 | 181 |
| 473 | 20240603 | 105800 | 1128915510 | 14770 | 14780 | 14780 | 14760 | 90 |
| 474 | 20240603 | 105700 | 1127586900 | 14780 | 14780 | 14780 | 14770 | 1195 |
| 475 | 20240603 | 105600 | 1109935370 | 14770 | 14720 | 14780 | 14720 | 1529 |
| 476 | 20240603 | 105500 | 1087370120 | 14710 | 14690 | 14710 | 14690 | 403 |
| 477 | 20240603 | 105400 | 1081448440 | 14690 | 14630 | 14690 | 14630 | 13 |
| 478 | 20240603 | 105300 | 1081258030 | 14620 | 14680 | 14680 | 14620 | 1011 |
| 479 | 20240603 | 105200 | 1066453100 | 14700 | 14700 | 14700 | 14700 | 0 |
| 480 | 20240603 | 105100 | 1066453100 | 14700 | 14630 | 14700 | 14620 | 17 |
| 481 | 20240603 | 105000 | 1066204340 | 14710 | 14630 | 14710 | 14620 | 214 |
| 482 | 20240603 | 104900 | 1063074630 | 14630 | 14670 | 14670 | 14630 | 95 |
| 483 | 20240603 | 104800 | 1061683510 | 14710 | 14710 | 14710 | 14710 | 1 |
| 484 | 20240603 | 104700 | 1061668800 | 14670 | 14710 | 14710 | 14670 | 80 |
| 485 | 20240603 | 104600 | 1060494800 | 14730 | 14730 | 14730 | 14730 | 0 |
| 486 | 20240603 | 104500 | 1060494800 | 14730 | 14720 | 14730 | 14720 | 244 |
| 487 | 20240603 | 104400 | 1056900840 | 14730 | 14740 | 14740 | 14730 | 12 |
| 488 | 20240603 | 104300 | 1056724060 | 14740 | 14690 | 14740 | 14690 | 30 |
| 489 | 20240603 | 104200 | 1056283310 | 14680 | 14620 | 14680 | 14620 | 961 |
| 490 | 20240603 | 104100 | 1042177310 | 14660 | 14680 | 14680 | 14660 | 3 |
| 491 | 20240603 | 104000 | 1042133310 | 14680 | 14680 | 14680 | 14680 | 100 |
| 492 | 20240603 | 103900 | 1040665310 | 14680 | 14680 | 14680 | 14600 | 3229 |
| 493 | 20240603 | 103800 | 993474320 | 14770 | 14680 | 14770 | 14680 | 78 |
| 494 | 20240603 | 103700 | 992329190 | 14770 | 14680 | 14770 | 14680 | 12 |
| 495 | 20240603 | 103600 | 992152940 | 14780 | 14770 | 14780 | 14770 | 100 |
| 496 | 20240603 | 103500 | 990675360 | 14770 | 14770 | 14770 | 14770 | 1 |
| 497 | 20240603 | 103400 | 990660590 | 14670 | 14780 | 14790 | 14670 | 833 |
| 498 | 20240603 | 103300 | 978352810 | 14770 | 14770 | 14770 | 14760 | 697 |
| 499 | 20240603 | 103200 | 968058320 | 14770 | 14780 | 14780 | 14670 | 99 |
| 500 | 20240603 | 103100 | 966602470 | 14780 | 14780 | 14780 | 14780 | 170 |
| 501 | 20240603 | 103000 | 964089870 | 14780 | 14680 | 14780 | 14680 | 752 |
| 502 | 20240603 | 102900 | 952980940 | 14680 | 14680 | 14680 | 14680 | 11 |
| 503 | 20240603 | 102800 | 952819460 | 14660 | 14720 | 14720 | 14650 | 987 |
| 504 | 20240603 | 102700 | 938341810 | 14730 | 14790 | 14790 | 14730 | 1145 |
| 505 | 20240603 | 102600 | 921444850 | 14770 | 14770 | 14790 | 14770 | 341 |
| 506 | 20240603 | 102500 | 916405160 | 14770 | 14820 | 14820 | 14770 | 148 |
| 507 | 20240603 | 102400 | 914219150 | 14770 | 14800 | 14830 | 14770 | 885 |
| 508 | 20240603 | 102300 | 901123230 | 14810 | 14810 | 14850 | 14800 | 280 |
| 509 | 20240603 | 102200 | 896976320 | 14800 | 14860 | 14870 | 14800 | 1034 |
| 510 | 20240603 | 102100 | 881620540 | 14850 | 14850 | 14860 | 14850 | 1076 |
| 511 | 20240603 | 102000 | 865639340 | 14850 | 14800 | 14850 | 14790 | 1710 |
| 512 | 20240603 | 101900 | 840277750 | 14800 | 14830 | 14830 | 14800 | 685 |
| 513 | 20240603 | 101800 | 830133840 | 14850 | 14860 | 14870 | 14850 | 4090 |
| 514 | 20240603 | 101700 | 769380380 | 14860 | 14760 | 14880 | 14760 | 4583 |
| 515 | 20240603 | 101600 | 701480280 | 14760 | 14750 | 14780 | 14740 | 1748 |
| 516 | 20240603 | 101500 | 675692100 | 14750 | 14630 | 14750 | 14630 | 7785 |
| 517 | 20240603 | 101400 | 561328210 | 14630 | 14580 | 14630 | 14580 | 969 |
| 518 | 20240603 | 101300 | 547160250 | 14580 | 14580 | 14580 | 14580 | 1 |
| 519 | 20240603 | 101200 | 547145670 | 14600 | 14600 | 14600 | 14600 | 1168 |
| 520 | 20240603 | 101100 | 530092870 | 14600 | 14600 | 14600 | 14600 | 10 |
| 521 | 20240603 | 101000 | 529946870 | 14600 | 14580 | 14600 | 14580 | 300 |
| 522 | 20240603 | 100900 | 525567900 | 14580 | 14580 | 14580 | 14580 | 392 |
| 523 | 20240603 | 100800 | 519852540 | 14580 | 14580 | 14580 | 14580 | 12 |
| 524 | 20240603 | 100700 | 519677580 | 14590 | 14530 | 14590 | 14520 | 121 |
| 525 | 20240603 | 100600 | 517920390 | 14580 | 14580 | 14580 | 14580 | 0 |
| 526 | 20240603 | 100500 | 517920390 | 14580 | 14570 | 14580 | 14520 | 2664 |
| 527 | 20240603 | 100400 | 479146680 | 14570 | 14570 | 14570 | 14570 | 100 |
| 528 | 20240603 | 100300 | 477689680 | 14570 | 14590 | 14590 | 14570 | 551 |
| 529 | 20240603 | 100200 | 469660780 | 14590 | 14600 | 14600 | 14590 | 100 |
| 530 | 20240603 | 100100 | 468201750 | 14590 | 14600 | 14600 | 14580 | 378 |
| 531 | 20240603 | 100000 | 462685700 | 14580 | 14610 | 14620 | 14570 | 333 |
| 532 | 20240603 | 095900 | 457826050 | 14620 | 14600 | 14620 | 14600 | 216 |
| 533 | 20240603 | 095800 | 454670780 | 14560 | 14590 | 14600 | 14550 | 422 |
| 534 | 20240603 | 095700 | 448514880 | 14550 | 14590 | 14590 | 14550 | 101 |
| 535 | 20240603 | 095600 | 447042770 | 14590 | 14610 | 14620 | 14590 | 2125 |
| 536 | 20240603 | 095500 | 416007870 | 14630 | 14610 | 14630 | 14610 | 125 |
| 537 | 20240603 | 095400 | 414181540 | 14610 | 14620 | 14630 | 14610 | 1511 |
| 538 | 20240603 | 095300 | 392081690 | 14610 | 14610 | 14620 | 14610 | 610 |
| 539 | 20240603 | 095200 | 383167110 | 14610 | 14560 | 14610 | 14560 | 3790 |
| 540 | 20240603 | 095100 | 327867710 | 14560 | 14560 | 14560 | 14560 | 0 |
| 541 | 20240603 | 095000 | 327867710 | 14560 | 14540 | 14560 | 14530 | 475 |
| 542 | 20240603 | 094900 | 320963060 | 14530 | 14530 | 14530 | 14530 | 0 |
| 543 | 20240603 | 094800 | 320963060 | 14530 | 14530 | 14530 | 14530 | 0 |
| 544 | 20240603 | 094700 | 320963060 | 14530 | 14540 | 14540 | 14530 | 184 |
| 545 | 20240603 | 094600 | 318289030 | 14550 | 14550 | 14550 | 14540 | 190 |
| 546 | 20240603 | 094500 | 315526410 | 14550 | 14540 | 14550 | 14540 | 52 |
| 547 | 20240603 | 094400 | 314769820 | 14540 | 14570 | 14570 | 14540 | 412 |
| 548 | 20240603 | 094300 | 308770170 | 14570 | 14570 | 14570 | 14570 | 503 |
| 549 | 20240603 | 094200 | 301441460 | 14570 | 14560 | 14570 | 14550 | 1375 |
| 550 | 20240603 | 094100 | 281431440 | 14570 | 14560 | 14570 | 14560 | 134 |
| 551 | 20240603 | 094000 | 279479100 | 14560 | 14580 | 14580 | 14560 | 331 |
| 552 | 20240603 | 093900 | 274657600 | 14580 | 14560 | 14580 | 14560 | 1474 |
| 553 | 20240603 | 093800 | 253169760 | 14550 | 14510 | 14550 | 14510 | 1954 |
| 554 | 20240603 | 093700 | 224763190 | 14510 | 14500 | 14510 | 14500 | 109 |
| 555 | 20240603 | 093600 | 223181800 | 14500 | 14500 | 14500 | 14500 | 184 |
| 556 | 20240603 | 093500 | 220513800 | 14500 | 14500 | 14500 | 14500 | 233 |
| 557 | 20240603 | 093400 | 217135300 | 14500 | 14490 | 14500 | 14490 | 234 |
| 558 | 20240603 | 093300 | 213743340 | 14490 | 14500 | 14500 | 14490 | 16 |
| 559 | 20240603 | 093200 | 213511350 | 14500 | 14500 | 14500 | 14500 | 1 |
| 560 | 20240603 | 093100 | 213496850 | 14490 | 14490 | 14490 | 14490 | 197 |
| 561 | 20240603 | 093000 | 210642320 | 14480 | 14470 | 14480 | 14470 | 196 |
| 562 | 20240603 | 092900 | 207806100 | 14470 | 14480 | 14480 | 14470 | 261 |
| 563 | 20240603 | 092800 | 204028020 | 14480 | 14470 | 14480 | 14470 | 306 |
| 564 | 20240603 | 092700 | 199597200 | 14470 | 14470 | 14470 | 14470 | 0 |
| 565 | 20240603 | 092600 | 199597200 | 14470 | 14470 | 14470 | 14470 | 7 |
| 566 | 20240603 | 092500 | 199495910 | 14460 | 14460 | 14460 | 14460 | 19 |
| 567 | 20240603 | 092400 | 199221170 | 14470 | 14470 | 14470 | 14470 | 391 |
| 568 | 20240603 | 092300 | 193563400 | 14460 | 14460 | 14460 | 14460 | 8 |
| 569 | 20240603 | 092200 | 193447720 | 14460 | 14480 | 14480 | 14460 | 112 |
| 570 | 20240603 | 092100 | 191827310 | 14480 | 14450 | 14480 | 14450 | 305 |
| 571 | 20240603 | 092000 | 187414630 | 14450 | 14450 | 14490 | 14450 | 156 |
| 572 | 20240603 | 091900 | 185158170 | 14450 | 14440 | 14450 | 14440 | 100 |
| 573 | 20240603 | 091800 | 183713180 | 14450 | 14440 | 14450 | 14430 | 621 |
| 574 | 20240603 | 091700 | 174747730 | 14450 | 14450 | 14450 | 14450 | 21 |
| 575 | 20240603 | 091600 | 174444280 | 14450 | 14470 | 14470 | 14450 | 115 |
| 576 | 20240603 | 091500 | 172782490 | 14470 | 14450 | 14470 | 14450 | 10 |
| 577 | 20240603 | 091400 | 172637870 | 14470 | 14470 | 14490 | 14470 | 302 |
| 578 | 20240603 | 091300 | 168267910 | 14470 | 14470 | 14490 | 14470 | 106 |
| 579 | 20240603 | 091200 | 166734050 | 14470 | 14470 | 14470 | 14470 | 16 |
| 580 | 20240603 | 091100 | 166502530 | 14470 | 14450 | 14470 | 14450 | 95 |
| 581 | 20240603 | 091000 | 165129760 | 14500 | 14490 | 14500 | 14490 | 207 |
| 582 | 20240603 | 090900 | 162129330 | 14490 | 14520 | 14550 | 14490 | 1666 |
| 583 | 20240603 | 090800 | 137949660 | 14520 | 14490 | 14520 | 14490 | 1429 |
| 584 | 20240603 | 090700 | 117230190 | 14480 | 14410 | 14480 | 14410 | 1246 |
| 585 | 20240603 | 090600 | 99231300 | 14410 | 14370 | 14410 | 14370 | 1497 |
| 586 | 20240603 | 090500 | 77688670 | 14380 | 14310 | 14380 | 14310 | 395 |
| 587 | 20240603 | 090400 | 72017550 | 14300 | 14290 | 14320 | 14290 | 232 |
| 588 | 20240603 | 090300 | 68700620 | 14320 | 14280 | 14320 | 14270 | 840 |
| 589 | 20240603 | 090200 | 56682300 | 14280 | 14310 | 14310 | 14280 | 792 |
| 590 | 20240603 | 090100 | 45362160 | 14330 | 14320 | 14400 | 14300 | 1257 |
| 591 | 20240603 | 090000 | 27357660 | 14310 | 14400 | 14400 | 14310 | 1900 |