29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240603 | 190100 | 1105751045 | 3535 | 3535 | 3535 | 3535 | 3236 |
| 3 | 20240603 | 190000 | 1105751045 | 3535 | 3535 | 3535 | 3535 | 0 |
| 4 | 20240603 | 185900 | 1105751045 | 3535 | 3535 | 3535 | 3535 | 0 |
| 5 | 20240603 | 185800 | 1105751045 | 3535 | 3535 | 3535 | 3535 | 0 |
| 6 | 20240603 | 185700 | 1105751045 | 3535 | 3535 | 3535 | 3535 | 0 |
| 7 | 20240603 | 185600 | 1105751045 | 3535 | 3535 | 3535 | 3535 | 0 |
| 8 | 20240603 | 185500 | 1105751045 | 3535 | 3535 | 3535 | 3535 | 0 |
| 9 | 20240603 | 185400 | 1105751045 | 3535 | 3535 | 3535 | 3535 | 0 |
| 10 | 20240603 | 185300 | 1105751045 | 3535 | 3535 | 3535 | 3535 | 0 |
| 11 | 20240603 | 185200 | 1105751045 | 3535 | 3535 | 3535 | 3535 | 0 |
| 12 | 20240603 | 185100 | 1105751045 | 3535 | 3535 | 3535 | 3535 | 0 |
| 13 | 20240603 | 185000 | 1105751045 | 3535 | 3535 | 3535 | 3535 | 0 |
| 14 | 20240603 | 184900 | 1105751045 | 3535 | 3535 | 3535 | 3535 | 0 |
| 15 | 20240603 | 184800 | 1105751045 | 3535 | 3535 | 3535 | 3535 | 0 |
| 16 | 20240603 | 184700 | 1105751045 | 3535 | 3535 | 3535 | 3535 | 0 |
| 17 | 20240603 | 184600 | 1105751045 | 3535 | 3535 | 3535 | 3535 | 0 |
| 18 | 20240603 | 184500 | 1105751045 | 3535 | 3535 | 3535 | 3535 | 0 |
| 19 | 20240603 | 184400 | 1105751045 | 3535 | 3535 | 3535 | 3535 | 0 |
| 20 | 20240603 | 184300 | 1105751045 | 3535 | 3535 | 3535 | 3535 | 0 |
| 21 | 20240603 | 184200 | 1105751045 | 3535 | 3535 | 3535 | 3535 | 0 |
| 22 | 20240603 | 184100 | 1105751045 | 3535 | 3535 | 3535 | 3535 | 0 |
| 23 | 20240603 | 184000 | 1105751045 | 3535 | 3535 | 3535 | 3535 | 0 |
| 24 | 20240603 | 183900 | 1105751045 | 3535 | 3535 | 3535 | 3535 | 0 |
| 25 | 20240603 | 183800 | 1105751045 | 3535 | 3535 | 3535 | 3535 | 0 |
| 26 | 20240603 | 183700 | 1105751045 | 3535 | 3535 | 3535 | 3535 | 0 |
| 27 | 20240603 | 183600 | 1105751045 | 3535 | 3535 | 3535 | 3535 | 0 |
| 28 | 20240603 | 183500 | 1105751045 | 3535 | 3535 | 3535 | 3535 | 0 |
| 29 | 20240603 | 183400 | 1105751045 | 3535 | 3535 | 3535 | 3535 | 0 |
| 30 | 20240603 | 183300 | 1105751045 | 3535 | 3535 | 3535 | 3535 | 0 |
| 31 | 20240603 | 183200 | 1105751045 | 3535 | 3535 | 3535 | 3535 | 0 |
| 32 | 20240603 | 183100 | 1105751045 | 3535 | 3535 | 3535 | 3535 | 3236 |
| 33 | 20240603 | 183000 | 1105751045 | 3535 | 3535 | 3535 | 3535 | 0 |
| 34 | 20240603 | 182900 | 1105751045 | 3535 | 3535 | 3535 | 3535 | 0 |
| 35 | 20240603 | 182800 | 1105751045 | 3535 | 3535 | 3535 | 3535 | 0 |
| 36 | 20240603 | 182700 | 1105751045 | 3535 | 3535 | 3535 | 3535 | 0 |
| 37 | 20240603 | 182600 | 1105751045 | 3535 | 3535 | 3535 | 3535 | 0 |
| 38 | 20240603 | 182500 | 1105751045 | 3535 | 3535 | 3535 | 3535 | 0 |
| 39 | 20240603 | 182400 | 1105751045 | 3535 | 3535 | 3535 | 3535 | 0 |
| 40 | 20240603 | 182300 | 1105751045 | 3535 | 3535 | 3535 | 3535 | 0 |
| 41 | 20240603 | 182200 | 1105751045 | 3535 | 3535 | 3535 | 3535 | 0 |
| 42 | 20240603 | 182100 | 1105751045 | 3535 | 3535 | 3535 | 3535 | 0 |
| 43 | 20240603 | 182000 | 1105751045 | 3535 | 3535 | 3535 | 3535 | 0 |
| 44 | 20240603 | 181900 | 1105751045 | 3535 | 3535 | 3535 | 3535 | 0 |
| 45 | 20240603 | 181800 | 1105751045 | 3535 | 3535 | 3535 | 3535 | 0 |
| 46 | 20240603 | 181700 | 1105751045 | 3535 | 3535 | 3535 | 3535 | 0 |
| 47 | 20240603 | 181600 | 1105751045 | 3535 | 3535 | 3535 | 3535 | 0 |
| 48 | 20240603 | 181500 | 1105751045 | 3535 | 3535 | 3535 | 3535 | 0 |
| 49 | 20240603 | 181400 | 1105751045 | 3535 | 3535 | 3535 | 3535 | 0 |
| 50 | 20240603 | 181300 | 1105751045 | 3535 | 3535 | 3535 | 3535 | 0 |
| 51 | 20240603 | 181200 | 1105751045 | 3535 | 3535 | 3535 | 3535 | 0 |
| 52 | 20240603 | 181100 | 1105751045 | 3535 | 3535 | 3535 | 3535 | 0 |
| 53 | 20240603 | 181000 | 1105751045 | 3535 | 3535 | 3535 | 3535 | 0 |
| 54 | 20240603 | 180900 | 1105751045 | 3535 | 3535 | 3535 | 3535 | 0 |
| 55 | 20240603 | 180800 | 1105751045 | 3535 | 3535 | 3535 | 3535 | 0 |
| 56 | 20240603 | 180700 | 1105751045 | 3535 | 3535 | 3535 | 3535 | 0 |
| 57 | 20240603 | 180600 | 1105751045 | 3535 | 3535 | 3535 | 3535 | 0 |
| 58 | 20240603 | 180500 | 1105751045 | 3535 | 3535 | 3535 | 3535 | 0 |
| 59 | 20240603 | 180400 | 1105751045 | 3535 | 3535 | 3535 | 3535 | 0 |
| 60 | 20240603 | 180300 | 1105751045 | 3535 | 3535 | 3535 | 3535 | 0 |
| 61 | 20240603 | 180200 | 1105751045 | 3535 | 3535 | 3535 | 3535 | 0 |
| 62 | 20240603 | 180100 | 1105751045 | 3535 | 3535 | 3535 | 3535 | 3236 |
| 63 | 20240603 | 180000 | 1105751045 | 3535 | 3535 | 3535 | 3535 | 0 |
| 64 | 20240603 | 175900 | 1105751045 | 3535 | 3535 | 3535 | 3535 | 0 |
| 65 | 20240603 | 175800 | 1105751045 | 3535 | 3535 | 3535 | 3535 | 0 |
| 66 | 20240603 | 175700 | 1105751045 | 3535 | 3535 | 3535 | 3535 | 0 |
| 67 | 20240603 | 175600 | 1105751045 | 3535 | 3535 | 3535 | 3535 | 0 |
| 68 | 20240603 | 175500 | 1105751045 | 3535 | 3535 | 3535 | 3535 | 0 |
| 69 | 20240603 | 175400 | 1105751045 | 3535 | 3535 | 3535 | 3535 | 0 |
| 70 | 20240603 | 175300 | 1105751045 | 3535 | 3535 | 3535 | 3535 | 0 |
| 71 | 20240603 | 175200 | 1105751045 | 3535 | 3535 | 3535 | 3535 | 0 |
| 72 | 20240603 | 175100 | 1105751045 | 3535 | 3535 | 3535 | 3535 | 0 |
| 73 | 20240603 | 175000 | 1105751045 | 3535 | 3535 | 3535 | 3535 | 0 |
| 74 | 20240603 | 174900 | 1105751045 | 3535 | 3535 | 3535 | 3535 | 0 |
| 75 | 20240603 | 174800 | 1105751045 | 3535 | 3535 | 3535 | 3535 | 0 |
| 76 | 20240603 | 174700 | 1105751045 | 3535 | 3535 | 3535 | 3535 | 0 |
| 77 | 20240603 | 174600 | 1105751045 | 3535 | 3535 | 3535 | 3535 | 0 |
| 78 | 20240603 | 174500 | 1105751045 | 3535 | 3535 | 3535 | 3535 | 0 |
| 79 | 20240603 | 174400 | 1105751045 | 3535 | 3535 | 3535 | 3535 | 0 |
| 80 | 20240603 | 174300 | 1105751045 | 3535 | 3535 | 3535 | 3535 | 0 |
| 81 | 20240603 | 174200 | 1105751045 | 3535 | 3535 | 3535 | 3535 | 0 |
| 82 | 20240603 | 174100 | 1105751045 | 3535 | 3535 | 3535 | 3535 | 0 |
| 83 | 20240603 | 174000 | 1105751045 | 3535 | 3535 | 3535 | 3535 | 0 |
| 84 | 20240603 | 173900 | 1105751045 | 3535 | 3535 | 3535 | 3535 | 0 |
| 85 | 20240603 | 173800 | 1105751045 | 3535 | 3535 | 3535 | 3535 | 0 |
| 86 | 20240603 | 173700 | 1105751045 | 3535 | 3535 | 3535 | 3535 | 0 |
| 87 | 20240603 | 173600 | 1105751045 | 3535 | 3535 | 3535 | 3535 | 0 |
| 88 | 20240603 | 173500 | 1105751045 | 3535 | 3535 | 3535 | 3535 | 0 |
| 89 | 20240603 | 173400 | 1105751045 | 3535 | 3535 | 3535 | 3535 | 0 |
| 90 | 20240603 | 173300 | 1105751045 | 3535 | 3535 | 3535 | 3535 | 0 |
| 91 | 20240603 | 173200 | 1105751045 | 3535 | 3535 | 3535 | 3535 | 0 |
| 92 | 20240603 | 173100 | 1105751045 | 3535 | 3535 | 3535 | 3535 | 3236 |
| 93 | 20240603 | 173000 | 1105751045 | 3535 | 3535 | 3535 | 3535 | 0 |
| 94 | 20240603 | 172900 | 1105751045 | 3535 | 3535 | 3535 | 3535 | 0 |
| 95 | 20240603 | 172800 | 1105751045 | 3535 | 3535 | 3535 | 3535 | 0 |
| 96 | 20240603 | 172700 | 1105751045 | 3535 | 3535 | 3535 | 3535 | 0 |
| 97 | 20240603 | 172600 | 1105751045 | 3535 | 3535 | 3535 | 3535 | 0 |
| 98 | 20240603 | 172500 | 1105751045 | 3535 | 3535 | 3535 | 3535 | 0 |
| 99 | 20240603 | 172400 | 1105751045 | 3535 | 3535 | 3535 | 3535 | 0 |
| 100 | 20240603 | 172300 | 1105751045 | 3535 | 3535 | 3535 | 3535 | 0 |
| 101 | 20240603 | 172200 | 1105751045 | 3535 | 3535 | 3535 | 3535 | 0 |
| 102 | 20240603 | 172100 | 1105751045 | 3535 | 3535 | 3535 | 3535 | 0 |
| 103 | 20240603 | 172000 | 1105751045 | 3535 | 3535 | 3535 | 3535 | 0 |
| 104 | 20240603 | 171900 | 1105751045 | 3535 | 3535 | 3535 | 3535 | 0 |
| 105 | 20240603 | 171800 | 1105751045 | 3535 | 3535 | 3535 | 3535 | 0 |
| 106 | 20240603 | 171700 | 1105751045 | 3535 | 3535 | 3535 | 3535 | 0 |
| 107 | 20240603 | 171600 | 1105751045 | 3535 | 3535 | 3535 | 3535 | 0 |
| 108 | 20240603 | 171500 | 1105751045 | 3535 | 3535 | 3535 | 3535 | 0 |
| 109 | 20240603 | 171400 | 1105751045 | 3535 | 3535 | 3535 | 3535 | 0 |
| 110 | 20240603 | 171300 | 1105751045 | 3535 | 3535 | 3535 | 3535 | 0 |
| 111 | 20240603 | 171200 | 1105751045 | 3535 | 3535 | 3535 | 3535 | 0 |
| 112 | 20240603 | 171100 | 1105751045 | 3535 | 3535 | 3535 | 3535 | 0 |
| 113 | 20240603 | 171000 | 1105751045 | 3535 | 3535 | 3535 | 3535 | 0 |
| 114 | 20240603 | 170900 | 1105751045 | 3535 | 3535 | 3535 | 3535 | 0 |
| 115 | 20240603 | 170800 | 1105751045 | 3535 | 3535 | 3535 | 3535 | 0 |
| 116 | 20240603 | 170700 | 1105751045 | 3535 | 3535 | 3535 | 3535 | 0 |
| 117 | 20240603 | 170600 | 1105751045 | 3535 | 3535 | 3535 | 3535 | 0 |
| 118 | 20240603 | 170500 | 1105751045 | 3535 | 3535 | 3535 | 3535 | 0 |
| 119 | 20240603 | 170400 | 1105751045 | 3535 | 3535 | 3535 | 3535 | 0 |
| 120 | 20240603 | 170300 | 1105751045 | 3535 | 3535 | 3535 | 3535 | 0 |
| 121 | 20240603 | 170200 | 1105751045 | 3535 | 3535 | 3535 | 3535 | 0 |
| 122 | 20240603 | 170100 | 1105751045 | 3535 | 3535 | 3535 | 3535 | 3236 |
| 123 | 20240603 | 170000 | 1105751045 | 3535 | 3535 | 3535 | 3535 | 0 |
| 124 | 20240603 | 165900 | 1105751045 | 3535 | 3535 | 3535 | 3535 | 0 |
| 125 | 20240603 | 165800 | 1105751045 | 3535 | 3535 | 3535 | 3535 | 0 |
| 126 | 20240603 | 165700 | 1105751045 | 3535 | 3535 | 3535 | 3535 | 0 |
| 127 | 20240603 | 165600 | 1105751045 | 3535 | 3535 | 3535 | 3535 | 0 |
| 128 | 20240603 | 165500 | 1105751045 | 3535 | 3535 | 3535 | 3535 | 0 |
| 129 | 20240603 | 165400 | 1105751045 | 3535 | 3535 | 3535 | 3535 | 0 |
| 130 | 20240603 | 165300 | 1105751045 | 3535 | 3535 | 3535 | 3535 | 0 |
| 131 | 20240603 | 165200 | 1105751045 | 3535 | 3535 | 3535 | 3535 | 0 |
| 132 | 20240603 | 165100 | 1105751045 | 3535 | 3535 | 3535 | 3535 | 0 |
| 133 | 20240603 | 165000 | 1105751045 | 3535 | 3535 | 3535 | 3535 | 0 |
| 134 | 20240603 | 164900 | 1105751045 | 3535 | 3535 | 3535 | 3535 | 0 |
| 135 | 20240603 | 164800 | 1105751045 | 3535 | 3535 | 3535 | 3535 | 0 |
| 136 | 20240603 | 164700 | 1105751045 | 3535 | 3535 | 3535 | 3535 | 0 |
| 137 | 20240603 | 164600 | 1105751045 | 3535 | 3535 | 3535 | 3535 | 0 |
| 138 | 20240603 | 164500 | 1105751045 | 3535 | 3535 | 3535 | 3535 | 0 |
| 139 | 20240603 | 164400 | 1105751045 | 3535 | 3535 | 3535 | 3535 | 0 |
| 140 | 20240603 | 164300 | 1105751045 | 3535 | 3535 | 3535 | 3535 | 0 |
| 141 | 20240603 | 164200 | 1105751045 | 3535 | 3535 | 3535 | 3535 | 0 |
| 142 | 20240603 | 164100 | 1105751045 | 3535 | 3535 | 3535 | 3535 | 0 |
| 143 | 20240603 | 164000 | 1105751045 | 3535 | 3535 | 3535 | 3535 | 0 |
| 144 | 20240603 | 163900 | 1105751045 | 3535 | 3535 | 3535 | 3535 | 0 |
| 145 | 20240603 | 163800 | 1105751045 | 3535 | 3535 | 3535 | 3535 | 0 |
| 146 | 20240603 | 163700 | 1105751045 | 3535 | 3535 | 3535 | 3535 | 0 |
| 147 | 20240603 | 163600 | 1105751045 | 3535 | 3535 | 3535 | 3535 | 0 |
| 148 | 20240603 | 163500 | 1105751045 | 3535 | 3535 | 3535 | 3535 | 0 |
| 149 | 20240603 | 163400 | 1105751045 | 3535 | 3535 | 3535 | 3535 | 0 |
| 150 | 20240603 | 163300 | 1105751045 | 3535 | 3535 | 3535 | 3535 | 0 |
| 151 | 20240603 | 163200 | 1105751045 | 3535 | 3535 | 3535 | 3535 | 0 |
| 152 | 20240603 | 163100 | 1105751045 | 3535 | 3535 | 3535 | 3535 | 3236 |
| 153 | 20240603 | 163000 | 1105751045 | 3535 | 3535 | 3535 | 3535 | 0 |
| 154 | 20240603 | 162900 | 1105751045 | 3535 | 3535 | 3535 | 3535 | 0 |
| 155 | 20240603 | 162800 | 1105751045 | 3535 | 3535 | 3535 | 3535 | 0 |
| 156 | 20240603 | 162700 | 1105751045 | 3535 | 3535 | 3535 | 3535 | 0 |
| 157 | 20240603 | 162600 | 1105751045 | 3535 | 3535 | 3535 | 3535 | 0 |
| 158 | 20240603 | 162500 | 1105751045 | 3535 | 3535 | 3535 | 3535 | 0 |
| 159 | 20240603 | 162400 | 1105751045 | 3535 | 3535 | 3535 | 3535 | 0 |
| 160 | 20240603 | 162300 | 1105751045 | 3535 | 3535 | 3535 | 3535 | 0 |
| 161 | 20240603 | 162200 | 1105751045 | 3535 | 3535 | 3535 | 3535 | 0 |
| 162 | 20240603 | 162100 | 1105751045 | 3535 | 3535 | 3535 | 3535 | 0 |
| 163 | 20240603 | 162000 | 1105751045 | 3535 | 3535 | 3535 | 3535 | 0 |
| 164 | 20240603 | 161900 | 1105751045 | 3535 | 3535 | 3535 | 3535 | 0 |
| 165 | 20240603 | 161800 | 1105751045 | 3535 | 3535 | 3535 | 3535 | 0 |
| 166 | 20240603 | 161700 | 1105751045 | 3535 | 3535 | 3535 | 3535 | 0 |
| 167 | 20240603 | 161600 | 1105751045 | 3535 | 3535 | 3535 | 3535 | 0 |
| 168 | 20240603 | 161500 | 1105751045 | 3535 | 3535 | 3535 | 3535 | 0 |
| 169 | 20240603 | 161400 | 1105751045 | 3535 | 3535 | 3535 | 3535 | 0 |
| 170 | 20240603 | 161300 | 1105751045 | 3535 | 3535 | 3535 | 3535 | 0 |
| 171 | 20240603 | 161200 | 1105751045 | 3535 | 3535 | 3535 | 3535 | 0 |
| 172 | 20240603 | 161100 | 1105751045 | 3535 | 3535 | 3535 | 3535 | 0 |
| 173 | 20240603 | 161000 | 1105751045 | 3535 | 3535 | 3535 | 3535 | 0 |
| 174 | 20240603 | 160900 | 1105751045 | 3535 | 3535 | 3535 | 3535 | 0 |
| 175 | 20240603 | 160800 | 1105751045 | 3535 | 3535 | 3535 | 3535 | 0 |
| 176 | 20240603 | 160700 | 1105751045 | 3535 | 3535 | 3535 | 3535 | 0 |
| 177 | 20240603 | 160600 | 1105751045 | 3535 | 3535 | 3535 | 3535 | 0 |
| 178 | 20240603 | 160500 | 1105751045 | 3535 | 3535 | 3535 | 3535 | 0 |
| 179 | 20240603 | 160400 | 1105751045 | 3535 | 3535 | 3535 | 3535 | 0 |
| 180 | 20240603 | 160300 | 1105751045 | 3535 | 3535 | 3535 | 3535 | 0 |
| 181 | 20240603 | 160200 | 1105751045 | 3535 | 3535 | 3535 | 3535 | 0 |
| 182 | 20240603 | 160100 | 1105751045 | 3535 | 3535 | 3535 | 3535 | 3236 |
| 183 | 20240603 | 160000 | 1105751045 | 3535 | 3535 | 3535 | 3535 | 0 |
| 184 | 20240603 | 155900 | 1105751045 | 3535 | 3535 | 3535 | 3535 | 0 |
| 185 | 20240603 | 155800 | 1105751045 | 3535 | 3535 | 3535 | 3535 | 0 |
| 186 | 20240603 | 155700 | 1105751045 | 3535 | 3535 | 3535 | 3535 | 0 |
| 187 | 20240603 | 155600 | 1105751045 | 3535 | 3535 | 3535 | 3535 | 0 |
| 188 | 20240603 | 155500 | 1105751045 | 3535 | 3535 | 3535 | 3535 | 0 |
| 189 | 20240603 | 155400 | 1105751045 | 3535 | 3535 | 3535 | 3535 | 0 |
| 190 | 20240603 | 155300 | 1105751045 | 3535 | 3535 | 3535 | 3535 | 0 |
| 191 | 20240603 | 155200 | 1105751045 | 3535 | 3535 | 3535 | 3535 | 0 |
| 192 | 20240603 | 155100 | 1105751045 | 3535 | 3535 | 3535 | 3535 | 0 |
| 193 | 20240603 | 155000 | 1105751045 | 3535 | 3535 | 3535 | 3535 | 0 |
| 194 | 20240603 | 154900 | 1105751045 | 3535 | 3535 | 3535 | 3535 | 0 |
| 195 | 20240603 | 154800 | 1105751045 | 3535 | 3535 | 3535 | 3535 | 0 |
| 196 | 20240603 | 154700 | 1105751045 | 3535 | 3535 | 3535 | 3535 | 0 |
| 197 | 20240603 | 154600 | 1105751045 | 3535 | 3535 | 3535 | 3535 | 0 |
| 198 | 20240603 | 154500 | 1105751045 | 3535 | 3535 | 3535 | 3535 | 0 |
| 199 | 20240603 | 154400 | 1105751045 | 3535 | 3535 | 3535 | 3535 | 0 |
| 200 | 20240603 | 154300 | 1105751045 | 3535 | 3535 | 3535 | 3535 | 0 |
| 201 | 20240603 | 154200 | 1105751045 | 3535 | 3535 | 3535 | 3535 | 0 |
| 202 | 20240603 | 154100 | 1105751045 | 3535 | 3535 | 3535 | 3535 | 0 |
| 203 | 20240603 | 154000 | 1105751045 | 3535 | 3535 | 3535 | 3535 | 0 |
| 204 | 20240603 | 153900 | 1105751045 | 3535 | 3535 | 3535 | 3535 | 0 |
| 205 | 20240603 | 153800 | 1105751045 | 3535 | 3535 | 3535 | 3535 | 0 |
| 206 | 20240603 | 153700 | 1105751045 | 3535 | 3535 | 3535 | 3535 | 0 |
| 207 | 20240603 | 153600 | 1105751045 | 3535 | 3535 | 3535 | 3535 | 0 |
| 208 | 20240603 | 153500 | 1105751045 | 3535 | 3535 | 3535 | 3535 | 0 |
| 209 | 20240603 | 153400 | 1105751045 | 3535 | 3535 | 3535 | 3535 | 0 |
| 210 | 20240603 | 153300 | 1105751045 | 3535 | 3535 | 3535 | 3535 | 0 |
| 211 | 20240603 | 153200 | 1105751045 | 3535 | 3535 | 3535 | 3535 | 0 |
| 212 | 20240603 | 153100 | 1105751045 | 3535 | 3535 | 3535 | 3535 | 3236 |
| 213 | 20240603 | 153000 | 1105751045 | 3535 | 3535 | 3535 | 3535 | 3236 |
| 214 | 20240603 | 152900 | 1094311785 | 3535 | 3535 | 3535 | 3535 | 0 |
| 215 | 20240603 | 152800 | 1094311785 | 3535 | 3535 | 3535 | 3535 | 0 |
| 216 | 20240603 | 152700 | 1094311785 | 3535 | 3535 | 3535 | 3535 | 0 |
| 217 | 20240603 | 152600 | 1094311785 | 3535 | 3535 | 3535 | 3535 | 0 |
| 218 | 20240603 | 152500 | 1094311785 | 3535 | 3535 | 3535 | 3535 | 0 |
| 219 | 20240603 | 152400 | 1094311785 | 3535 | 3535 | 3535 | 3535 | 0 |
| 220 | 20240603 | 152300 | 1094311785 | 3535 | 3535 | 3535 | 3535 | 0 |
| 221 | 20240603 | 152200 | 1094311785 | 3535 | 3535 | 3535 | 3535 | 0 |
| 222 | 20240603 | 152100 | 1094311785 | 3535 | 3535 | 3535 | 3535 | 0 |
| 223 | 20240603 | 152000 | 1094311785 | 3535 | 3535 | 3535 | 3535 | 0 |
| 224 | 20240603 | 151900 | 1094311785 | 3535 | 3535 | 3540 | 3515 | 3003 |
| 225 | 20240603 | 151800 | 1083684570 | 3535 | 3535 | 3535 | 3520 | 1144 |
| 226 | 20240603 | 151700 | 1079649530 | 3540 | 3540 | 3540 | 3540 | 262 |
| 227 | 20240603 | 151600 | 1078722050 | 3540 | 3545 | 3545 | 3535 | 214 |
| 228 | 20240603 | 151500 | 1077964225 | 3545 | 3510 | 3545 | 3510 | 778 |
| 229 | 20240603 | 151400 | 1075229710 | 3515 | 3505 | 3515 | 3505 | 11 |
| 230 | 20240603 | 151300 | 1075191145 | 3505 | 3510 | 3510 | 3505 | 2067 |
| 231 | 20240603 | 151200 | 1067942025 | 3520 | 3520 | 3520 | 3515 | 203 |
| 232 | 20240603 | 151100 | 1067228470 | 3510 | 3510 | 3510 | 3510 | 49 |
| 233 | 20240603 | 151000 | 1067056480 | 3510 | 3510 | 3510 | 3510 | 28 |
| 234 | 20240603 | 150900 | 1066958200 | 3510 | 3510 | 3510 | 3510 | 150 |
| 235 | 20240603 | 150800 | 1066431700 | 3515 | 3525 | 3525 | 3515 | 1100 |
| 236 | 20240603 | 150700 | 1062562695 | 3520 | 3525 | 3530 | 3520 | 641 |
| 237 | 20240603 | 150600 | 1060305900 | 3545 | 3545 | 3545 | 3545 | 0 |
| 238 | 20240603 | 150500 | 1060305900 | 3545 | 3545 | 3545 | 3545 | 2 |
| 239 | 20240603 | 150400 | 1060298810 | 3535 | 3535 | 3535 | 3535 | 0 |
| 240 | 20240603 | 150300 | 1060298810 | 3535 | 3530 | 3535 | 3530 | 1393 |
| 241 | 20240603 | 150200 | 1055374580 | 3530 | 3530 | 3530 | 3530 | 0 |
| 242 | 20240603 | 150100 | 1055374580 | 3530 | 3530 | 3530 | 3525 | 302 |
| 243 | 20240603 | 150000 | 1054308525 | 3530 | 3530 | 3540 | 3530 | 4565 |
| 244 | 20240603 | 145900 | 1038162415 | 3525 | 3520 | 3525 | 3520 | 325 |
| 245 | 20240603 | 145800 | 1037016795 | 3525 | 3525 | 3525 | 3525 | 1 |
| 246 | 20240603 | 145700 | 1037013270 | 3520 | 3525 | 3525 | 3520 | 110 |
| 247 | 20240603 | 145600 | 1036625570 | 3525 | 3520 | 3525 | 3520 | 489 |
| 248 | 20240603 | 145500 | 1034904285 | 3520 | 3520 | 3520 | 3520 | 1 |
| 249 | 20240603 | 145400 | 1034900765 | 3520 | 3520 | 3520 | 3515 | 95 |
| 250 | 20240603 | 145300 | 1034566830 | 3515 | 3515 | 3515 | 3515 | 55 |
| 251 | 20240603 | 145200 | 1034373505 | 3520 | 3520 | 3520 | 3520 | 6 |
| 252 | 20240603 | 145100 | 1034352385 | 3525 | 3525 | 3525 | 3525 | 0 |
| 253 | 20240603 | 145000 | 1034352385 | 3525 | 3525 | 3525 | 3525 | 52 |
| 254 | 20240603 | 144900 | 1034169085 | 3525 | 3525 | 3525 | 3525 | 0 |
| 255 | 20240603 | 144800 | 1034169085 | 3525 | 3525 | 3525 | 3525 | 1 |
| 256 | 20240603 | 144700 | 1034165560 | 3525 | 3525 | 3525 | 3525 | 4 |
| 257 | 20240603 | 144600 | 1034151460 | 3515 | 3515 | 3515 | 3515 | 1 |
| 258 | 20240603 | 144500 | 1034147945 | 3520 | 3525 | 3525 | 3515 | 1960 |
| 259 | 20240603 | 144400 | 1027252030 | 3525 | 3525 | 3525 | 3525 | 1 |
| 260 | 20240603 | 144300 | 1027248505 | 3540 | 3545 | 3545 | 3540 | 2836 |
| 261 | 20240603 | 144200 | 1017208985 | 3530 | 3545 | 3545 | 3530 | 3420 |
| 262 | 20240603 | 144100 | 1005134145 | 3545 | 3545 | 3545 | 3545 | 294 |
| 263 | 20240603 | 144000 | 1004091915 | 3540 | 3540 | 3540 | 3540 | 599 |
| 264 | 20240603 | 143900 | 1001971455 | 3540 | 3540 | 3540 | 3540 | 1 |
| 265 | 20240603 | 143800 | 1001967915 | 3545 | 3545 | 3545 | 3545 | 150 |
| 266 | 20240603 | 143700 | 1001436165 | 3545 | 3545 | 3545 | 3535 | 272 |
| 267 | 20240603 | 143600 | 1000474370 | 3545 | 3545 | 3545 | 3545 | 49 |
| 268 | 20240603 | 143500 | 1000300665 | 3555 | 3550 | 3555 | 3550 | 6 |
| 269 | 20240603 | 143400 | 1000279360 | 3550 | 3550 | 3550 | 3550 | 1 |
| 270 | 20240603 | 143300 | 1000275810 | 3545 | 3545 | 3545 | 3545 | 147 |
| 271 | 20240603 | 143200 | 999754695 | 3545 | 3545 | 3545 | 3530 | 173 |
| 272 | 20240603 | 143100 | 999141425 | 3545 | 3545 | 3545 | 3545 | 1 |
| 273 | 20240603 | 143000 | 999137880 | 3545 | 3545 | 3545 | 3545 | 3 |
| 274 | 20240603 | 142900 | 999127245 | 3540 | 3550 | 3550 | 3540 | 582 |
| 275 | 20240603 | 142800 | 997066940 | 3540 | 3535 | 3540 | 3535 | 1329 |
| 276 | 20240603 | 142700 | 992362295 | 3540 | 3540 | 3540 | 3540 | 1 |
| 277 | 20240603 | 142600 | 992358755 | 3535 | 3540 | 3540 | 3535 | 2363 |
| 278 | 20240603 | 142500 | 984005040 | 3545 | 3555 | 3555 | 3545 | 1038 |
| 279 | 20240603 | 142400 | 980320320 | 3545 | 3545 | 3545 | 3545 | 0 |
| 280 | 20240603 | 142300 | 980320320 | 3545 | 3545 | 3545 | 3545 | 0 |
| 281 | 20240603 | 142200 | 980320320 | 3545 | 3540 | 3545 | 3540 | 100 |
| 282 | 20240603 | 142100 | 979965965 | 3535 | 3545 | 3550 | 3535 | 2059 |
| 283 | 20240603 | 142000 | 972683435 | 3555 | 3555 | 3555 | 3555 | 2 |
| 284 | 20240603 | 141900 | 972676325 | 3555 | 3555 | 3555 | 3555 | 1 |
| 285 | 20240603 | 141800 | 972672770 | 3545 | 3545 | 3545 | 3545 | 1 |
| 286 | 20240603 | 141700 | 972669225 | 3555 | 3555 | 3555 | 3555 | 1 |
| 287 | 20240603 | 141600 | 972665670 | 3555 | 3555 | 3555 | 3555 | 6 |
| 288 | 20240603 | 141500 | 972644340 | 3545 | 3565 | 3565 | 3545 | 83 |
| 289 | 20240603 | 141400 | 972350045 | 3565 | 3545 | 3565 | 3545 | 2501 |
| 290 | 20240603 | 141300 | 963465935 | 3545 | 3545 | 3545 | 3545 | 1 |
| 291 | 20240603 | 141200 | 963462390 | 3550 | 3550 | 3550 | 3550 | 0 |
| 292 | 20240603 | 141100 | 963462390 | 3550 | 3545 | 3550 | 3545 | 2 |
| 293 | 20240603 | 141000 | 963455295 | 3545 | 3545 | 3545 | 3545 | 0 |
| 294 | 20240603 | 140900 | 963455295 | 3545 | 3545 | 3545 | 3545 | 0 |
| 295 | 20240603 | 140800 | 963455295 | 3545 | 3545 | 3545 | 3545 | 1 |
| 296 | 20240603 | 140700 | 963451750 | 3545 | 3545 | 3545 | 3545 | 1 |
| 297 | 20240603 | 140600 | 963448205 | 3545 | 3545 | 3545 | 3545 | 101 |
| 298 | 20240603 | 140500 | 963090160 | 3545 | 3545 | 3545 | 3545 | 1 |
| 299 | 20240603 | 140400 | 963086615 | 3540 | 3540 | 3540 | 3540 | 1 |
| 300 | 20240603 | 140300 | 963083075 | 3540 | 3545 | 3545 | 3540 | 2 |
| 301 | 20240603 | 140200 | 963075990 | 3540 | 3540 | 3540 | 3540 | 1 |
| 302 | 20240603 | 140100 | 963072450 | 3535 | 3535 | 3535 | 3535 | 0 |
| 303 | 20240603 | 140000 | 963072450 | 3535 | 3530 | 3535 | 3530 | 539 |
| 304 | 20240603 | 135900 | 961168680 | 3530 | 3530 | 3530 | 3530 | 0 |
| 305 | 20240603 | 135800 | 961168680 | 3530 | 3530 | 3530 | 3530 | 20 |
| 306 | 20240603 | 135700 | 961098080 | 3530 | 3530 | 3530 | 3530 | 0 |
| 307 | 20240603 | 135600 | 961098080 | 3530 | 3530 | 3530 | 3530 | 1 |
| 308 | 20240603 | 135500 | 961094550 | 3530 | 3535 | 3535 | 3530 | 326 |
| 309 | 20240603 | 135400 | 959942390 | 3530 | 3525 | 3530 | 3525 | 85 |
| 310 | 20240603 | 135300 | 959642590 | 3530 | 3530 | 3530 | 3530 | 0 |
| 311 | 20240603 | 135200 | 959642590 | 3530 | 3535 | 3535 | 3530 | 50 |
| 312 | 20240603 | 135100 | 959466080 | 3545 | 3545 | 3545 | 3545 | 1 |
| 313 | 20240603 | 135000 | 959462535 | 3545 | 3545 | 3545 | 3545 | 3 |
| 314 | 20240603 | 134900 | 959451900 | 3540 | 3530 | 3540 | 3520 | 1677 |
| 315 | 20240603 | 134800 | 953539340 | 3540 | 3530 | 3540 | 3530 | 9 |
| 316 | 20240603 | 134700 | 953507520 | 3530 | 3520 | 3530 | 3520 | 1257 |
| 317 | 20240603 | 134600 | 949080980 | 3520 | 3530 | 3530 | 3520 | 5579 |
| 318 | 20240603 | 134500 | 929439195 | 3530 | 3540 | 3540 | 3530 | 32 |
| 319 | 20240603 | 134400 | 929326135 | 3540 | 3535 | 3540 | 3535 | 2 |
| 320 | 20240603 | 134300 | 929319060 | 3525 | 3525 | 3525 | 3525 | 0 |
| 321 | 20240603 | 134200 | 929319060 | 3525 | 3540 | 3540 | 3525 | 1486 |
| 322 | 20240603 | 134100 | 924077325 | 3545 | 3545 | 3545 | 3545 | 0 |
| 323 | 20240603 | 134000 | 924077325 | 3545 | 3545 | 3545 | 3545 | 31 |
| 324 | 20240603 | 133900 | 923967430 | 3540 | 3540 | 3540 | 3540 | 141 |
| 325 | 20240603 | 133800 | 923468290 | 3540 | 3535 | 3540 | 3535 | 31 |
| 326 | 20240603 | 133700 | 923358700 | 3535 | 3540 | 3540 | 3535 | 116 |
| 327 | 20240603 | 133600 | 922948615 | 3540 | 3540 | 3540 | 3540 | 2158 |
| 328 | 20240603 | 133500 | 915309295 | 3540 | 3550 | 3555 | 3540 | 160 |
| 329 | 20240603 | 133400 | 914741350 | 3550 | 3550 | 3550 | 3550 | 50 |
| 330 | 20240603 | 133300 | 914563850 | 3550 | 3570 | 3570 | 3550 | 2 |
| 331 | 20240603 | 133200 | 914556730 | 3570 | 3550 | 3570 | 3550 | 16 |
| 332 | 20240603 | 133100 | 914499680 | 3570 | 3570 | 3570 | 3570 | 0 |
| 333 | 20240603 | 133000 | 914499680 | 3570 | 3555 | 3570 | 3555 | 1317 |
| 334 | 20240603 | 132900 | 909801675 | 3555 | 3555 | 3555 | 3555 | 13 |
| 335 | 20240603 | 132800 | 909755460 | 3555 | 3555 | 3555 | 3555 | 1 |
| 336 | 20240603 | 132700 | 909751905 | 3550 | 3550 | 3550 | 3550 | 115 |
| 337 | 20240603 | 132600 | 909343655 | 3550 | 3550 | 3550 | 3550 | 10 |
| 338 | 20240603 | 132500 | 909308155 | 3555 | 3555 | 3555 | 3555 | 0 |
| 339 | 20240603 | 132400 | 909308155 | 3555 | 3550 | 3555 | 3550 | 11 |
| 340 | 20240603 | 132300 | 909269100 | 3555 | 3555 | 3555 | 3555 | 0 |
| 341 | 20240603 | 132200 | 909269100 | 3555 | 3555 | 3555 | 3555 | 0 |
| 342 | 20240603 | 132100 | 909269100 | 3555 | 3555 | 3555 | 3555 | 0 |
| 343 | 20240603 | 132000 | 909269100 | 3555 | 3550 | 3555 | 3545 | 936 |
| 344 | 20240603 | 131900 | 905950410 | 3550 | 3560 | 3565 | 3550 | 147 |
| 345 | 20240603 | 131800 | 905428515 | 3555 | 3555 | 3555 | 3555 | 0 |
| 346 | 20240603 | 131700 | 905428515 | 3555 | 3560 | 3560 | 3555 | 1085 |
| 347 | 20240603 | 131600 | 901569045 | 3565 | 3565 | 3565 | 3565 | 141 |
| 348 | 20240603 | 131500 | 901066380 | 3565 | 3565 | 3565 | 3565 | 0 |
| 349 | 20240603 | 131400 | 901066380 | 3565 | 3565 | 3565 | 3565 | 1 |
| 350 | 20240603 | 131300 | 901062815 | 3565 | 3565 | 3565 | 3565 | 29 |
| 351 | 20240603 | 131200 | 900959430 | 3560 | 3560 | 3560 | 3560 | 42 |
| 352 | 20240603 | 131100 | 900809910 | 3565 | 3565 | 3565 | 3565 | 13 |
| 353 | 20240603 | 131000 | 900763565 | 3560 | 3560 | 3560 | 3560 | 6 |
| 354 | 20240603 | 130900 | 900742205 | 3565 | 3570 | 3570 | 3555 | 182 |
| 355 | 20240603 | 130800 | 900093075 | 3570 | 3570 | 3570 | 3565 | 113 |
| 356 | 20240603 | 130700 | 899689675 | 3570 | 3570 | 3570 | 3570 | 100 |
| 357 | 20240603 | 130600 | 899332675 | 3570 | 3565 | 3570 | 3555 | 650 |
| 358 | 20240603 | 130500 | 897019130 | 3565 | 3565 | 3565 | 3565 | 151 |
| 359 | 20240603 | 130400 | 896480815 | 3565 | 3565 | 3565 | 3565 | 6 |
| 360 | 20240603 | 130300 | 896459425 | 3560 | 3565 | 3565 | 3560 | 11 |
| 361 | 20240603 | 130200 | 896420230 | 3565 | 3565 | 3565 | 3565 | 5 |
| 362 | 20240603 | 130100 | 896402405 | 3565 | 3570 | 3570 | 3560 | 795 |
| 363 | 20240603 | 130000 | 893572190 | 3570 | 3570 | 3570 | 3570 | 0 |
| 364 | 20240603 | 125900 | 893572190 | 3570 | 3570 | 3570 | 3570 | 3 |
| 365 | 20240603 | 125800 | 893561480 | 3570 | 3570 | 3570 | 3570 | 209 |
| 366 | 20240603 | 125700 | 892815350 | 3570 | 3560 | 3570 | 3560 | 292 |
| 367 | 20240603 | 125600 | 891775820 | 3560 | 3555 | 3560 | 3555 | 2 |
| 368 | 20240603 | 125500 | 891768705 | 3550 | 3550 | 3550 | 3550 | 53 |
| 369 | 20240603 | 125400 | 891580555 | 3545 | 3545 | 3545 | 3545 | 71 |
| 370 | 20240603 | 125300 | 891328860 | 3540 | 3540 | 3540 | 3540 | 902 |
| 371 | 20240603 | 125200 | 888135780 | 3540 | 3540 | 3540 | 3540 | 0 |
| 372 | 20240603 | 125100 | 888135780 | 3540 | 3540 | 3540 | 3540 | 60 |
| 373 | 20240603 | 125000 | 887923380 | 3545 | 3545 | 3545 | 3545 | 0 |
| 374 | 20240603 | 124900 | 887923380 | 3545 | 3545 | 3545 | 3545 | 6 |
| 375 | 20240603 | 124800 | 887902110 | 3550 | 3550 | 3550 | 3550 | 1 |
| 376 | 20240603 | 124700 | 887898560 | 3550 | 3550 | 3550 | 3550 | 0 |
| 377 | 20240603 | 124600 | 887898560 | 3550 | 3550 | 3550 | 3550 | 672 |
| 378 | 20240603 | 124500 | 885512960 | 3550 | 3540 | 3550 | 3540 | 307 |
| 379 | 20240603 | 124400 | 884424645 | 3530 | 3535 | 3540 | 3530 | 2155 |
| 380 | 20240603 | 124300 | 876795960 | 3530 | 3530 | 3530 | 3530 | 46 |
| 381 | 20240603 | 124200 | 876633580 | 3540 | 3540 | 3540 | 3540 | 0 |
| 382 | 20240603 | 124100 | 876633580 | 3540 | 3540 | 3540 | 3540 | 0 |
| 383 | 20240603 | 124000 | 876633580 | 3540 | 3540 | 3540 | 3540 | 0 |
| 384 | 20240603 | 123900 | 876633580 | 3540 | 3530 | 3540 | 3530 | 1344 |
| 385 | 20240603 | 123800 | 871885575 | 3525 | 3530 | 3530 | 3525 | 945 |
| 386 | 20240603 | 123700 | 868551675 | 3530 | 3540 | 3540 | 3530 | 2461 |
| 387 | 20240603 | 123600 | 859847050 | 3545 | 3540 | 3545 | 3540 | 139 |
| 388 | 20240603 | 123500 | 859354980 | 3550 | 3545 | 3550 | 3540 | 259 |
| 389 | 20240603 | 123400 | 858436940 | 3540 | 3540 | 3545 | 3540 | 159 |
| 390 | 20240603 | 123300 | 857874065 | 3545 | 3540 | 3545 | 3540 | 101 |
| 391 | 20240603 | 123200 | 857516520 | 3545 | 3540 | 3545 | 3540 | 117 |
| 392 | 20240603 | 123100 | 857102300 | 3540 | 3545 | 3545 | 3540 | 4 |
| 393 | 20240603 | 123000 | 857088130 | 3545 | 3545 | 3545 | 3545 | 0 |
| 394 | 20240603 | 122900 | 857088130 | 3545 | 3540 | 3545 | 3540 | 473 |
| 395 | 20240603 | 122800 | 855413680 | 3540 | 3550 | 3550 | 3540 | 1972 |
| 396 | 20240603 | 122700 | 848431570 | 3560 | 3560 | 3560 | 3560 | 0 |
| 397 | 20240603 | 122600 | 848431570 | 3560 | 3570 | 3570 | 3540 | 3288 |
| 398 | 20240603 | 122500 | 836782000 | 3575 | 3590 | 3590 | 3565 | 66 |
| 399 | 20240603 | 122400 | 836546485 | 3565 | 3595 | 3595 | 3565 | 107 |
| 400 | 20240603 | 122300 | 836165000 | 3580 | 3570 | 3600 | 3570 | 908 |
| 401 | 20240603 | 122200 | 832923360 | 3570 | 3555 | 3570 | 3535 | 2198 |
| 402 | 20240603 | 122100 | 825121280 | 3570 | 3565 | 3575 | 3545 | 15185 |
| 403 | 20240603 | 122000 | 771181880 | 3565 | 3585 | 3585 | 3565 | 2510 |
| 404 | 20240603 | 121900 | 762232285 | 3585 | 3600 | 3605 | 3565 | 5244 |
| 405 | 20240603 | 121800 | 743472775 | 3620 | 3620 | 3620 | 3600 | 3892 |
| 406 | 20240603 | 121700 | 729421745 | 3620 | 3615 | 3620 | 3610 | 723 |
| 407 | 20240603 | 121600 | 726805225 | 3615 | 3615 | 3625 | 3615 | 3996 |
| 408 | 20240603 | 121500 | 712339865 | 3615 | 3615 | 3620 | 3595 | 5653 |
| 409 | 20240603 | 121400 | 691924530 | 3615 | 3615 | 3625 | 3595 | 3026 |
| 410 | 20240603 | 121300 | 680997460 | 3615 | 3585 | 3625 | 3585 | 12156 |
| 411 | 20240603 | 121200 | 637220795 | 3580 | 3570 | 3580 | 3570 | 1472 |
| 412 | 20240603 | 121100 | 631955840 | 3570 | 3560 | 3570 | 3555 | 999 |
| 413 | 20240603 | 121000 | 628399780 | 3570 | 3570 | 3570 | 3570 | 1 |
| 414 | 20240603 | 120900 | 628396210 | 3560 | 3570 | 3570 | 3560 | 1300 |
| 415 | 20240603 | 120800 | 623758210 | 3570 | 3570 | 3570 | 3570 | 70 |
| 416 | 20240603 | 120700 | 623508310 | 3565 | 3565 | 3565 | 3560 | 703 |
| 417 | 20240603 | 120600 | 621002185 | 3565 | 3565 | 3565 | 3565 | 58 |
| 418 | 20240603 | 120500 | 620795415 | 3570 | 3570 | 3570 | 3570 | 5 |
| 419 | 20240603 | 120400 | 620777565 | 3570 | 3570 | 3570 | 3570 | 15 |
| 420 | 20240603 | 120300 | 620724015 | 3570 | 3575 | 3575 | 3570 | 528 |
| 421 | 20240603 | 120200 | 618838535 | 3575 | 3575 | 3575 | 3575 | 0 |
| 422 | 20240603 | 120100 | 618838535 | 3575 | 3570 | 3575 | 3570 | 410 |
| 423 | 20240603 | 120000 | 617374735 | 3575 | 3575 | 3575 | 3575 | 551 |
| 424 | 20240603 | 115900 | 615404910 | 3575 | 3570 | 3575 | 3570 | 2 |
| 425 | 20240603 | 115800 | 615397765 | 3570 | 3570 | 3575 | 3570 | 381 |
| 426 | 20240603 | 115700 | 614036590 | 3565 | 3565 | 3565 | 3565 | 4 |
| 427 | 20240603 | 115600 | 614022330 | 3565 | 3565 | 3565 | 3565 | 10 |
| 428 | 20240603 | 115500 | 613986680 | 3560 | 3560 | 3560 | 3560 | 10 |
| 429 | 20240603 | 115400 | 613951080 | 3565 | 3565 | 3570 | 3565 | 1279 |
| 430 | 20240603 | 115300 | 609388530 | 3565 | 3565 | 3565 | 3565 | 0 |
| 431 | 20240603 | 115200 | 609388530 | 3565 | 3565 | 3565 | 3565 | 1 |
| 432 | 20240603 | 115100 | 609384965 | 3565 | 3565 | 3565 | 3565 | 0 |
| 433 | 20240603 | 115000 | 609384965 | 3565 | 3565 | 3565 | 3565 | 0 |
| 434 | 20240603 | 114900 | 609384965 | 3565 | 3560 | 3565 | 3560 | 62 |
| 435 | 20240603 | 114800 | 609164230 | 3550 | 3550 | 3550 | 3550 | 14 |
| 436 | 20240603 | 114700 | 609114530 | 3560 | 3560 | 3560 | 3560 | 2 |
| 437 | 20240603 | 114600 | 609107410 | 3560 | 3555 | 3560 | 3550 | 486 |
| 438 | 20240603 | 114500 | 607380595 | 3555 | 3565 | 3565 | 3555 | 3305 |
| 439 | 20240603 | 114400 | 595620480 | 3565 | 3565 | 3565 | 3565 | 60 |
| 440 | 20240603 | 114300 | 595406580 | 3565 | 3565 | 3565 | 3565 | 20 |
| 441 | 20240603 | 114200 | 595335280 | 3560 | 3560 | 3560 | 3560 | 184 |
| 442 | 20240603 | 114100 | 594680240 | 3560 | 3560 | 3560 | 3560 | 705 |
| 443 | 20240603 | 114000 | 592170440 | 3560 | 3560 | 3560 | 3560 | 173 |
| 444 | 20240603 | 113900 | 591554560 | 3560 | 3560 | 3560 | 3560 | 0 |
| 445 | 20240603 | 113800 | 591554560 | 3560 | 3565 | 3565 | 3560 | 426 |
| 446 | 20240603 | 113700 | 590037985 | 3565 | 3565 | 3565 | 3565 | 815 |
| 447 | 20240603 | 113600 | 587132510 | 3565 | 3565 | 3570 | 3565 | 553 |
| 448 | 20240603 | 113500 | 585159325 | 3565 | 3565 | 3565 | 3565 | 2720 |
| 449 | 20240603 | 113400 | 575462525 | 3565 | 3565 | 3565 | 3565 | 2 |
| 450 | 20240603 | 113300 | 575455395 | 3560 | 3560 | 3560 | 3560 | 3 |
| 451 | 20240603 | 113200 | 575444715 | 3560 | 3565 | 3565 | 3560 | 1214 |
| 452 | 20240603 | 113100 | 571122640 | 3570 | 3580 | 3580 | 3565 | 1461 |
| 453 | 20240603 | 113000 | 565909655 | 3580 | 3570 | 3580 | 3570 | 924 |
| 454 | 20240603 | 112900 | 562607420 | 3570 | 3565 | 3580 | 3565 | 2616 |
| 455 | 20240603 | 112800 | 553280995 | 3580 | 3565 | 3580 | 3555 | 3817 |
| 456 | 20240603 | 112700 | 539661820 | 3565 | 3565 | 3565 | 3565 | 1 |
| 457 | 20240603 | 112600 | 539658255 | 3565 | 3560 | 3570 | 3560 | 62 |
| 458 | 20240603 | 112500 | 539437445 | 3570 | 3560 | 3570 | 3560 | 297 |
| 459 | 20240603 | 112400 | 538378730 | 3560 | 3560 | 3560 | 3560 | 49 |
| 460 | 20240603 | 112300 | 538204290 | 3565 | 3565 | 3565 | 3565 | 289 |
| 461 | 20240603 | 112200 | 537174005 | 3570 | 3540 | 3570 | 3540 | 4781 |
| 462 | 20240603 | 112100 | 520216395 | 3550 | 3550 | 3550 | 3540 | 133 |
| 463 | 20240603 | 112000 | 519745245 | 3540 | 3555 | 3555 | 3535 | 3114 |
| 464 | 20240603 | 111900 | 508730245 | 3560 | 3550 | 3580 | 3535 | 9527 |
| 465 | 20240603 | 111800 | 474849915 | 3560 | 3560 | 3560 | 3560 | 100 |
| 466 | 20240603 | 111700 | 474493915 | 3560 | 3560 | 3565 | 3560 | 49 |
| 467 | 20240603 | 111600 | 474319455 | 3555 | 3550 | 3555 | 3545 | 881 |
| 468 | 20240603 | 111500 | 471188420 | 3550 | 3555 | 3555 | 3545 | 71 |
| 469 | 20240603 | 111400 | 470936365 | 3555 | 3555 | 3555 | 3555 | 772 |
| 470 | 20240603 | 111300 | 468191905 | 3550 | 3575 | 3575 | 3545 | 3104 |
| 471 | 20240603 | 111200 | 457176630 | 3575 | 3575 | 3575 | 3555 | 5403 |
| 472 | 20240603 | 111100 | 437946770 | 3580 | 3585 | 3595 | 3575 | 2561 |
| 473 | 20240603 | 111000 | 428767480 | 3595 | 3570 | 3600 | 3570 | 5357 |
| 474 | 20240603 | 110900 | 409553240 | 3565 | 3575 | 3575 | 3560 | 1374 |
| 475 | 20240603 | 110800 | 404653655 | 3575 | 3580 | 3585 | 3575 | 1195 |
| 476 | 20240603 | 110700 | 400373525 | 3585 | 3560 | 3585 | 3560 | 1865 |
| 477 | 20240603 | 110600 | 393702950 | 3570 | 3560 | 3570 | 3560 | 996 |
| 478 | 20240603 | 110500 | 390152210 | 3550 | 3535 | 3560 | 3530 | 1834 |
| 479 | 20240603 | 110400 | 383659485 | 3535 | 3555 | 3555 | 3535 | 1156 |
| 480 | 20240603 | 110300 | 379565935 | 3545 | 3570 | 3570 | 3545 | 3819 |
| 481 | 20240603 | 110200 | 365993660 | 3560 | 3560 | 3575 | 3560 | 3507 |
| 482 | 20240603 | 110100 | 353489740 | 3555 | 3540 | 3555 | 3540 | 4889 |
| 483 | 20240603 | 110000 | 336159385 | 3540 | 3520 | 3540 | 3515 | 8164 |
| 484 | 20240603 | 105900 | 307287990 | 3515 | 3520 | 3520 | 3515 | 984 |
| 485 | 20240603 | 105800 | 303829180 | 3520 | 3520 | 3520 | 3510 | 485 |
| 486 | 20240603 | 105700 | 302122330 | 3520 | 3520 | 3525 | 3510 | 6970 |
| 487 | 20240603 | 105600 | 277599775 | 3515 | 3520 | 3530 | 3510 | 2933 |
| 488 | 20240603 | 105500 | 267262480 | 3520 | 3520 | 3520 | 3520 | 144 |
| 489 | 20240603 | 105400 | 266755600 | 3520 | 3510 | 3520 | 3510 | 5736 |
| 490 | 20240603 | 105300 | 246602285 | 3500 | 3515 | 3515 | 3500 | 406 |
| 491 | 20240603 | 105200 | 245175585 | 3515 | 3495 | 3515 | 3495 | 8378 |
| 492 | 20240603 | 105100 | 215787680 | 3495 | 3490 | 3495 | 3490 | 123 |
| 493 | 20240603 | 105000 | 215358295 | 3495 | 3490 | 3495 | 3490 | 375 |
| 494 | 20240603 | 104900 | 214047975 | 3495 | 3495 | 3500 | 3485 | 190 |
| 495 | 20240603 | 104800 | 213383800 | 3485 | 3480 | 3490 | 3480 | 1442 |
| 496 | 20240603 | 104700 | 208353160 | 3475 | 3475 | 3475 | 3475 | 0 |
| 497 | 20240603 | 104600 | 208353160 | 3475 | 3485 | 3485 | 3475 | 120 |
| 498 | 20240603 | 104500 | 207935160 | 3485 | 3470 | 3485 | 3470 | 429 |
| 499 | 20240603 | 104400 | 206445075 | 3470 | 3470 | 3470 | 3470 | 624 |
| 500 | 20240603 | 104300 | 204279795 | 3480 | 3480 | 3480 | 3480 | 21 |
| 501 | 20240603 | 104200 | 204206715 | 3465 | 3485 | 3485 | 3465 | 808 |
| 502 | 20240603 | 104100 | 201406320 | 3485 | 3480 | 3485 | 3480 | 162 |
| 503 | 20240603 | 104000 | 200842530 | 3475 | 3475 | 3480 | 3465 | 880 |
| 504 | 20240603 | 103900 | 197788545 | 3475 | 3465 | 3475 | 3465 | 115 |
| 505 | 20240603 | 103800 | 197389760 | 3465 | 3470 | 3470 | 3465 | 50 |
| 506 | 20240603 | 103700 | 197216340 | 3485 | 3485 | 3485 | 3485 | 120 |
| 507 | 20240603 | 103600 | 196798140 | 3485 | 3480 | 3485 | 3480 | 232 |
| 508 | 20240603 | 103500 | 195990480 | 3480 | 3480 | 3480 | 3480 | 501 |
| 509 | 20240603 | 103400 | 194247000 | 3465 | 3460 | 3465 | 3460 | 371 |
| 510 | 20240603 | 103300 | 192962485 | 3460 | 3465 | 3470 | 3450 | 834 |
| 511 | 20240603 | 103200 | 190081660 | 3460 | 3460 | 3460 | 3460 | 357 |
| 512 | 20240603 | 103100 | 188846440 | 3460 | 3465 | 3465 | 3460 | 581 |
| 513 | 20240603 | 103000 | 186835975 | 3470 | 3490 | 3490 | 3470 | 536 |
| 514 | 20240603 | 102900 | 184970170 | 3490 | 3490 | 3490 | 3490 | 39 |
| 515 | 20240603 | 102800 | 184834060 | 3490 | 3475 | 3490 | 3475 | 158 |
| 516 | 20240603 | 102700 | 184282715 | 3470 | 3485 | 3485 | 3470 | 3609 |
| 517 | 20240603 | 102600 | 171741035 | 3480 | 3475 | 3490 | 3475 | 2225 |
| 518 | 20240603 | 102500 | 163988245 | 3475 | 3470 | 3475 | 3465 | 386 |
| 519 | 20240603 | 102400 | 162648760 | 3470 | 3470 | 3470 | 3465 | 2713 |
| 520 | 20240603 | 102300 | 153234900 | 3470 | 3460 | 3470 | 3460 | 751 |
| 521 | 20240603 | 102200 | 150630080 | 3450 | 3440 | 3450 | 3440 | 1970 |
| 522 | 20240603 | 102100 | 143838115 | 3440 | 3440 | 3440 | 3440 | 658 |
| 523 | 20240603 | 102000 | 141574595 | 3440 | 3445 | 3460 | 3440 | 5467 |
| 524 | 20240603 | 101900 | 122729800 | 3440 | 3410 | 3440 | 3410 | 1966 |
| 525 | 20240603 | 101800 | 115977330 | 3415 | 3415 | 3415 | 3415 | 383 |
| 526 | 20240603 | 101700 | 114669385 | 3420 | 3420 | 3420 | 3420 | 0 |
| 527 | 20240603 | 101600 | 114669385 | 3420 | 3420 | 3420 | 3420 | 4 |
| 528 | 20240603 | 101500 | 114655705 | 3420 | 3420 | 3420 | 3420 | 6 |
| 529 | 20240603 | 101400 | 114635185 | 3420 | 3420 | 3420 | 3420 | 10 |
| 530 | 20240603 | 101300 | 114600985 | 3415 | 3415 | 3415 | 3415 | 515 |
| 531 | 20240603 | 101200 | 112842260 | 3410 | 3405 | 3410 | 3400 | 480 |
| 532 | 20240603 | 101100 | 111207435 | 3410 | 3410 | 3410 | 3410 | 8 |
| 533 | 20240603 | 101000 | 111180155 | 3410 | 3410 | 3410 | 3410 | 4 |
| 534 | 20240603 | 100900 | 111166515 | 3410 | 3410 | 3410 | 3410 | 2 |
| 535 | 20240603 | 100800 | 111159695 | 3410 | 3410 | 3410 | 3410 | 200 |
| 536 | 20240603 | 100700 | 110477695 | 3410 | 3390 | 3410 | 3390 | 1560 |
| 537 | 20240603 | 100600 | 105172900 | 3395 | 3395 | 3395 | 3395 | 0 |
| 538 | 20240603 | 100500 | 105172900 | 3395 | 3405 | 3405 | 3385 | 1637 |
| 539 | 20240603 | 100400 | 99607655 | 3405 | 3405 | 3405 | 3405 | 253 |
| 540 | 20240603 | 100300 | 98746190 | 3415 | 3415 | 3415 | 3415 | 0 |
| 541 | 20240603 | 100200 | 98746190 | 3415 | 3415 | 3415 | 3415 | 0 |
| 542 | 20240603 | 100100 | 98746190 | 3415 | 3415 | 3415 | 3415 | 0 |
| 543 | 20240603 | 100000 | 98746190 | 3415 | 3415 | 3415 | 3415 | 3 |
| 544 | 20240603 | 095900 | 98735945 | 3415 | 3415 | 3415 | 3415 | 0 |
| 545 | 20240603 | 095800 | 98735945 | 3415 | 3405 | 3415 | 3405 | 6 |
| 546 | 20240603 | 095700 | 98715505 | 3410 | 3410 | 3410 | 3410 | 0 |
| 547 | 20240603 | 095600 | 98715505 | 3410 | 3410 | 3410 | 3410 | 3 |
| 548 | 20240603 | 095500 | 98705275 | 3400 | 3410 | 3410 | 3400 | 2791 |
| 549 | 20240603 | 095400 | 89209410 | 3420 | 3420 | 3420 | 3420 | 14 |
| 550 | 20240603 | 095300 | 89161530 | 3425 | 3425 | 3425 | 3425 | 0 |
| 551 | 20240603 | 095200 | 89161530 | 3425 | 3425 | 3425 | 3425 | 0 |
| 552 | 20240603 | 095100 | 89161530 | 3425 | 3425 | 3425 | 3425 | 0 |
| 553 | 20240603 | 095000 | 89161530 | 3425 | 3425 | 3425 | 3425 | 0 |
| 554 | 20240603 | 094900 | 89161530 | 3425 | 3420 | 3425 | 3415 | 2402 |
| 555 | 20240603 | 094800 | 80947780 | 3430 | 3430 | 3430 | 3430 | 10 |
| 556 | 20240603 | 094700 | 80913480 | 3430 | 3430 | 3430 | 3430 | 32 |
| 557 | 20240603 | 094600 | 80803720 | 3430 | 3430 | 3430 | 3430 | 2237 |
| 558 | 20240603 | 094500 | 73130810 | 3415 | 3415 | 3415 | 3415 | 869 |
| 559 | 20240603 | 094400 | 70163175 | 3415 | 3410 | 3415 | 3410 | 360 |
| 560 | 20240603 | 094300 | 68935570 | 3415 | 3415 | 3415 | 3415 | 0 |
| 561 | 20240603 | 094200 | 68935570 | 3415 | 3415 | 3415 | 3415 | 0 |
| 562 | 20240603 | 094100 | 68935570 | 3415 | 3415 | 3415 | 3415 | 1 |
| 563 | 20240603 | 094000 | 68932155 | 3400 | 3400 | 3400 | 3400 | 141 |
| 564 | 20240603 | 093900 | 68452755 | 3395 | 3395 | 3395 | 3395 | 153 |
| 565 | 20240603 | 093800 | 67933320 | 3400 | 3400 | 3400 | 3400 | 200 |
| 566 | 20240603 | 093700 | 67253320 | 3400 | 3400 | 3400 | 3400 | 10 |
| 567 | 20240603 | 093600 | 67219320 | 3400 | 3400 | 3400 | 3400 | 161 |
| 568 | 20240603 | 093500 | 66671920 | 3390 | 3390 | 3390 | 3390 | 96 |
| 569 | 20240603 | 093400 | 66346480 | 3400 | 3395 | 3400 | 3395 | 302 |
| 570 | 20240603 | 093300 | 65321165 | 3395 | 3400 | 3400 | 3395 | 707 |
| 571 | 20240603 | 093200 | 62920890 | 3405 | 3405 | 3405 | 3405 | 764 |
| 572 | 20240603 | 093100 | 60319470 | 3395 | 3395 | 3395 | 3395 | 101 |
| 573 | 20240603 | 093000 | 59976575 | 3395 | 3405 | 3435 | 3395 | 702 |
| 574 | 20240603 | 092900 | 57587520 | 3405 | 3395 | 3445 | 3395 | 1281 |
| 575 | 20240603 | 092800 | 53214055 | 3380 | 3390 | 3395 | 3380 | 552 |
| 576 | 20240603 | 092700 | 51347485 | 3390 | 3375 | 3390 | 3375 | 470 |
| 577 | 20240603 | 092600 | 49757345 | 3380 | 3380 | 3380 | 3380 | 0 |
| 578 | 20240603 | 092500 | 49757345 | 3380 | 3380 | 3380 | 3380 | 3 |
| 579 | 20240603 | 092400 | 49747205 | 3380 | 3375 | 3380 | 3375 | 558 |
| 580 | 20240603 | 092300 | 47861170 | 3375 | 3375 | 3375 | 3375 | 0 |
| 581 | 20240603 | 092200 | 47861170 | 3375 | 3380 | 3380 | 3375 | 214 |
| 582 | 20240603 | 092100 | 47138870 | 3375 | 3375 | 3375 | 3375 | 11 |
| 583 | 20240603 | 092000 | 47101745 | 3375 | 3375 | 3375 | 3375 | 241 |
| 584 | 20240603 | 091900 | 46288370 | 3370 | 3370 | 3370 | 3370 | 0 |
| 585 | 20240603 | 091800 | 46288370 | 3370 | 3375 | 3380 | 3370 | 3470 |
| 586 | 20240603 | 091700 | 34576610 | 3370 | 3370 | 3370 | 3370 | 0 |
| 587 | 20240603 | 091600 | 34576610 | 3370 | 3370 | 3370 | 3370 | 221 |
| 588 | 20240603 | 091500 | 33831840 | 3375 | 3375 | 3375 | 3375 | 554 |
| 589 | 20240603 | 091400 | 31962090 | 3375 | 3375 | 3375 | 3350 | 525 |
| 590 | 20240603 | 091300 | 30195930 | 3375 | 3375 | 3375 | 3375 | 21 |
| 591 | 20240603 | 091200 | 30125055 | 3370 | 3370 | 3370 | 3370 | 747 |
| 592 | 20240603 | 091100 | 27607665 | 3370 | 3375 | 3375 | 3370 | 127 |
| 593 | 20240603 | 091000 | 27179580 | 3375 | 3370 | 3375 | 3370 | 634 |
| 594 | 20240603 | 090900 | 25040215 | 3360 | 3370 | 3370 | 3360 | 166 |
| 595 | 20240603 | 090800 | 24481225 | 3380 | 3365 | 3380 | 3365 | 121 |
| 596 | 20240603 | 090700 | 24073905 | 3370 | 3345 | 3370 | 3340 | 1107 |
| 597 | 20240603 | 090600 | 20367840 | 3340 | 3340 | 3340 | 3340 | 0 |
| 598 | 20240603 | 090500 | 20367840 | 3340 | 3340 | 3340 | 3340 | 71 |
| 599 | 20240603 | 090400 | 20130700 | 3370 | 3385 | 3385 | 3370 | 22 |
| 600 | 20240603 | 090300 | 20056530 | 3390 | 3340 | 3390 | 3335 | 2755 |
| 601 | 20240603 | 090200 | 10849205 | 3340 | 3365 | 3365 | 3340 | 1311 |
| 602 | 20240603 | 090100 | 6465575 | 3370 | 3370 | 3370 | 3370 | 27 |
| 603 | 20240603 | 090000 | 6374585 | 3370 | 3375 | 3395 | 3370 | 1889 |