28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240603 | 184600 | 1193728870 | 5980 | 5980 | 5980 | 5980 | 2911 |
| 3 | 20240603 | 184500 | 1193728870 | 5980 | 5980 | 5980 | 5980 | 0 |
| 4 | 20240603 | 184400 | 1193728870 | 5980 | 5980 | 5980 | 5980 | 0 |
| 5 | 20240603 | 184300 | 1193728870 | 5980 | 5980 | 5980 | 5980 | 0 |
| 6 | 20240603 | 184200 | 1193728870 | 5980 | 5980 | 5980 | 5980 | 0 |
| 7 | 20240603 | 184100 | 1193728870 | 5980 | 5980 | 5980 | 5980 | 0 |
| 8 | 20240603 | 184000 | 1193728870 | 5980 | 5980 | 5980 | 5980 | 0 |
| 9 | 20240603 | 183900 | 1193728870 | 5980 | 5980 | 5980 | 5980 | 0 |
| 10 | 20240603 | 183800 | 1193728870 | 5980 | 5980 | 5980 | 5980 | 0 |
| 11 | 20240603 | 183700 | 1193728870 | 5980 | 5980 | 5980 | 5980 | 0 |
| 12 | 20240603 | 183600 | 1193728870 | 5980 | 5980 | 5980 | 5980 | 0 |
| 13 | 20240603 | 183500 | 1193728870 | 5980 | 5980 | 5980 | 5980 | 0 |
| 14 | 20240603 | 183400 | 1193728870 | 5980 | 5980 | 5980 | 5980 | 0 |
| 15 | 20240603 | 183300 | 1193728870 | 5980 | 5980 | 5980 | 5980 | 0 |
| 16 | 20240603 | 183200 | 1193728870 | 5980 | 5980 | 5980 | 5980 | 0 |
| 17 | 20240603 | 183100 | 1193728870 | 5980 | 5980 | 5980 | 5980 | 0 |
| 18 | 20240603 | 183000 | 1193728870 | 5980 | 5980 | 5980 | 5980 | 0 |
| 19 | 20240603 | 182900 | 1193728870 | 5980 | 5980 | 5980 | 5980 | 0 |
| 20 | 20240603 | 182800 | 1193728870 | 5980 | 5980 | 5980 | 5980 | 0 |
| 21 | 20240603 | 182700 | 1193728870 | 5980 | 5980 | 5980 | 5980 | 0 |
| 22 | 20240603 | 182600 | 1193728870 | 5980 | 5980 | 5980 | 5980 | 0 |
| 23 | 20240603 | 182500 | 1193728870 | 5980 | 5980 | 5980 | 5980 | 0 |
| 24 | 20240603 | 182400 | 1193728870 | 5980 | 5980 | 5980 | 5980 | 0 |
| 25 | 20240603 | 182300 | 1193728870 | 5980 | 5980 | 5980 | 5980 | 0 |
| 26 | 20240603 | 182200 | 1193728870 | 5980 | 5980 | 5980 | 5980 | 0 |
| 27 | 20240603 | 182100 | 1193728870 | 5980 | 5980 | 5980 | 5980 | 0 |
| 28 | 20240603 | 182000 | 1193728870 | 5980 | 5980 | 5980 | 5980 | 0 |
| 29 | 20240603 | 181900 | 1193728870 | 5980 | 5980 | 5980 | 5980 | 0 |
| 30 | 20240603 | 181800 | 1193728870 | 5980 | 5980 | 5980 | 5980 | 0 |
| 31 | 20240603 | 181700 | 1193728870 | 5980 | 5980 | 5980 | 5980 | 0 |
| 32 | 20240603 | 181600 | 1193728870 | 5980 | 5980 | 5980 | 5980 | 2911 |
| 33 | 20240603 | 181500 | 1193728870 | 5980 | 5980 | 5980 | 5980 | 0 |
| 34 | 20240603 | 181400 | 1193728870 | 5980 | 5980 | 5980 | 5980 | 0 |
| 35 | 20240603 | 181300 | 1193728870 | 5980 | 5980 | 5980 | 5980 | 0 |
| 36 | 20240603 | 181200 | 1193728870 | 5980 | 5980 | 5980 | 5980 | 0 |
| 37 | 20240603 | 181100 | 1193728870 | 5980 | 5980 | 5980 | 5980 | 0 |
| 38 | 20240603 | 181000 | 1193728870 | 5980 | 5980 | 5980 | 5980 | 0 |
| 39 | 20240603 | 180900 | 1193728870 | 5980 | 5980 | 5980 | 5980 | 0 |
| 40 | 20240603 | 180800 | 1193728870 | 5980 | 5980 | 5980 | 5980 | 0 |
| 41 | 20240603 | 180700 | 1193728870 | 5980 | 5980 | 5980 | 5980 | 0 |
| 42 | 20240603 | 180600 | 1193728870 | 5980 | 5980 | 5980 | 5980 | 0 |
| 43 | 20240603 | 180500 | 1193728870 | 5980 | 5980 | 5980 | 5980 | 0 |
| 44 | 20240603 | 180400 | 1193728870 | 5980 | 5980 | 5980 | 5980 | 0 |
| 45 | 20240603 | 180300 | 1193728870 | 5980 | 5980 | 5980 | 5980 | 0 |
| 46 | 20240603 | 180200 | 1193728870 | 5980 | 5980 | 5980 | 5980 | 0 |
| 47 | 20240603 | 180100 | 1193728870 | 5980 | 5980 | 5980 | 5980 | 0 |
| 48 | 20240603 | 180000 | 1193728870 | 5980 | 5980 | 5980 | 5980 | 0 |
| 49 | 20240603 | 175900 | 1193728870 | 5980 | 5980 | 5980 | 5980 | 0 |
| 50 | 20240603 | 175800 | 1193728870 | 5980 | 5980 | 5980 | 5980 | 0 |
| 51 | 20240603 | 175700 | 1193728870 | 5980 | 5980 | 5980 | 5980 | 0 |
| 52 | 20240603 | 175600 | 1193728870 | 5980 | 5980 | 5980 | 5980 | 0 |
| 53 | 20240603 | 175500 | 1193728870 | 5980 | 5980 | 5980 | 5980 | 0 |
| 54 | 20240603 | 175400 | 1193728870 | 5980 | 5980 | 5980 | 5980 | 0 |
| 55 | 20240603 | 175300 | 1193728870 | 5980 | 5980 | 5980 | 5980 | 0 |
| 56 | 20240603 | 175200 | 1193728870 | 5980 | 5980 | 5980 | 5980 | 0 |
| 57 | 20240603 | 175100 | 1193728870 | 5980 | 5980 | 5980 | 5980 | 0 |
| 58 | 20240603 | 175000 | 1193728870 | 5980 | 5980 | 5980 | 5980 | 0 |
| 59 | 20240603 | 174900 | 1193728870 | 5980 | 5980 | 5980 | 5980 | 0 |
| 60 | 20240603 | 174800 | 1193728870 | 5980 | 5980 | 5980 | 5980 | 0 |
| 61 | 20240603 | 174700 | 1193728870 | 5980 | 5980 | 5980 | 5980 | 0 |
| 62 | 20240603 | 174600 | 1193728870 | 5980 | 5980 | 5980 | 5980 | 2911 |
| 63 | 20240603 | 174500 | 1193728870 | 5980 | 5980 | 5980 | 5980 | 0 |
| 64 | 20240603 | 174400 | 1193728870 | 5980 | 5980 | 5980 | 5980 | 0 |
| 65 | 20240603 | 174300 | 1193728870 | 5980 | 5980 | 5980 | 5980 | 0 |
| 66 | 20240603 | 174200 | 1193728870 | 5980 | 5980 | 5980 | 5980 | 0 |
| 67 | 20240603 | 174100 | 1193728870 | 5980 | 5980 | 5980 | 5980 | 0 |
| 68 | 20240603 | 174000 | 1193728870 | 5980 | 5980 | 5980 | 5980 | 0 |
| 69 | 20240603 | 173900 | 1193728870 | 5980 | 5980 | 5980 | 5980 | 0 |
| 70 | 20240603 | 173800 | 1193728870 | 5980 | 5980 | 5980 | 5980 | 0 |
| 71 | 20240603 | 173700 | 1193728870 | 5980 | 5980 | 5980 | 5980 | 0 |
| 72 | 20240603 | 173600 | 1193728870 | 5980 | 5980 | 5980 | 5980 | 0 |
| 73 | 20240603 | 173500 | 1193728870 | 5980 | 5980 | 5980 | 5980 | 0 |
| 74 | 20240603 | 173400 | 1193728870 | 5980 | 5980 | 5980 | 5980 | 0 |
| 75 | 20240603 | 173300 | 1193728870 | 5980 | 5980 | 5980 | 5980 | 0 |
| 76 | 20240603 | 173200 | 1193728870 | 5980 | 5980 | 5980 | 5980 | 0 |
| 77 | 20240603 | 173100 | 1193728870 | 5980 | 5980 | 5980 | 5980 | 0 |
| 78 | 20240603 | 173000 | 1193728870 | 5980 | 5980 | 5980 | 5980 | 0 |
| 79 | 20240603 | 172900 | 1193728870 | 5980 | 5980 | 5980 | 5980 | 0 |
| 80 | 20240603 | 172800 | 1193728870 | 5980 | 5980 | 5980 | 5980 | 0 |
| 81 | 20240603 | 172700 | 1193728870 | 5980 | 5980 | 5980 | 5980 | 0 |
| 82 | 20240603 | 172600 | 1193728870 | 5980 | 5980 | 5980 | 5980 | 0 |
| 83 | 20240603 | 172500 | 1193728870 | 5980 | 5980 | 5980 | 5980 | 0 |
| 84 | 20240603 | 172400 | 1193728870 | 5980 | 5980 | 5980 | 5980 | 0 |
| 85 | 20240603 | 172300 | 1193728870 | 5980 | 5980 | 5980 | 5980 | 0 |
| 86 | 20240603 | 172200 | 1193728870 | 5980 | 5980 | 5980 | 5980 | 0 |
| 87 | 20240603 | 172100 | 1193728870 | 5980 | 5980 | 5980 | 5980 | 0 |
| 88 | 20240603 | 172000 | 1193728870 | 5980 | 5980 | 5980 | 5980 | 0 |
| 89 | 20240603 | 171900 | 1193728870 | 5980 | 5980 | 5980 | 5980 | 0 |
| 90 | 20240603 | 171800 | 1193728870 | 5980 | 5980 | 5980 | 5980 | 0 |
| 91 | 20240603 | 171700 | 1193728870 | 5980 | 5980 | 5980 | 5980 | 0 |
| 92 | 20240603 | 171600 | 1193728870 | 5980 | 5980 | 5980 | 5980 | 2911 |
| 93 | 20240603 | 171500 | 1193728870 | 5980 | 5980 | 5980 | 5980 | 0 |
| 94 | 20240603 | 171400 | 1193728870 | 5980 | 5980 | 5980 | 5980 | 0 |
| 95 | 20240603 | 171300 | 1193728870 | 5980 | 5980 | 5980 | 5980 | 0 |
| 96 | 20240603 | 171200 | 1193728870 | 5980 | 5980 | 5980 | 5980 | 0 |
| 97 | 20240603 | 171100 | 1193728870 | 5980 | 5980 | 5980 | 5980 | 0 |
| 98 | 20240603 | 171000 | 1193728870 | 5980 | 5980 | 5980 | 5980 | 0 |
| 99 | 20240603 | 170900 | 1193728870 | 5980 | 5980 | 5980 | 5980 | 0 |
| 100 | 20240603 | 170800 | 1193728870 | 5980 | 5980 | 5980 | 5980 | 0 |
| 101 | 20240603 | 170700 | 1193728870 | 5980 | 5980 | 5980 | 5980 | 0 |
| 102 | 20240603 | 170600 | 1193728870 | 5980 | 5980 | 5980 | 5980 | 0 |
| 103 | 20240603 | 170500 | 1193728870 | 5980 | 5980 | 5980 | 5980 | 0 |
| 104 | 20240603 | 170400 | 1193728870 | 5980 | 5980 | 5980 | 5980 | 0 |
| 105 | 20240603 | 170300 | 1193728870 | 5980 | 5980 | 5980 | 5980 | 0 |
| 106 | 20240603 | 170200 | 1193728870 | 5980 | 5980 | 5980 | 5980 | 0 |
| 107 | 20240603 | 170100 | 1193728870 | 5980 | 5980 | 5980 | 5980 | 0 |
| 108 | 20240603 | 170000 | 1193728870 | 5980 | 5980 | 5980 | 5980 | 0 |
| 109 | 20240603 | 165900 | 1193728870 | 5980 | 5980 | 5980 | 5980 | 0 |
| 110 | 20240603 | 165800 | 1193728870 | 5980 | 5980 | 5980 | 5980 | 0 |
| 111 | 20240603 | 165700 | 1193728870 | 5980 | 5980 | 5980 | 5980 | 0 |
| 112 | 20240603 | 165600 | 1193728870 | 5980 | 5980 | 5980 | 5980 | 0 |
| 113 | 20240603 | 165500 | 1193728870 | 5980 | 5980 | 5980 | 5980 | 0 |
| 114 | 20240603 | 165400 | 1193728870 | 5980 | 5980 | 5980 | 5980 | 0 |
| 115 | 20240603 | 165300 | 1193728870 | 5980 | 5980 | 5980 | 5980 | 0 |
| 116 | 20240603 | 165200 | 1193728870 | 5980 | 5980 | 5980 | 5980 | 0 |
| 117 | 20240603 | 165100 | 1193728870 | 5980 | 5980 | 5980 | 5980 | 0 |
| 118 | 20240603 | 165000 | 1193728870 | 5980 | 5980 | 5980 | 5980 | 0 |
| 119 | 20240603 | 164900 | 1193728870 | 5980 | 5980 | 5980 | 5980 | 0 |
| 120 | 20240603 | 164800 | 1193728870 | 5980 | 5980 | 5980 | 5980 | 0 |
| 121 | 20240603 | 164700 | 1193728870 | 5980 | 5980 | 5980 | 5980 | 0 |
| 122 | 20240603 | 164600 | 1193728870 | 5980 | 5980 | 5980 | 5980 | 2911 |
| 123 | 20240603 | 164500 | 1193728870 | 5980 | 5980 | 5980 | 5980 | 0 |
| 124 | 20240603 | 164400 | 1193728870 | 5980 | 5980 | 5980 | 5980 | 0 |
| 125 | 20240603 | 164300 | 1193728870 | 5980 | 5980 | 5980 | 5980 | 0 |
| 126 | 20240603 | 164200 | 1193728870 | 5980 | 5980 | 5980 | 5980 | 0 |
| 127 | 20240603 | 164100 | 1193728870 | 5980 | 5980 | 5980 | 5980 | 0 |
| 128 | 20240603 | 164000 | 1193728870 | 5980 | 5980 | 5980 | 5980 | 0 |
| 129 | 20240603 | 163900 | 1193728870 | 5980 | 5980 | 5980 | 5980 | 0 |
| 130 | 20240603 | 163800 | 1193728870 | 5980 | 5980 | 5980 | 5980 | 0 |
| 131 | 20240603 | 163700 | 1193728870 | 5980 | 5980 | 5980 | 5980 | 0 |
| 132 | 20240603 | 163600 | 1193728870 | 5980 | 5980 | 5980 | 5980 | 0 |
| 133 | 20240603 | 163500 | 1193728870 | 5980 | 5980 | 5980 | 5980 | 0 |
| 134 | 20240603 | 163400 | 1193728870 | 5980 | 5980 | 5980 | 5980 | 0 |
| 135 | 20240603 | 163300 | 1193728870 | 5980 | 5980 | 5980 | 5980 | 0 |
| 136 | 20240603 | 163200 | 1193728870 | 5980 | 5980 | 5980 | 5980 | 0 |
| 137 | 20240603 | 163100 | 1193728870 | 5980 | 5980 | 5980 | 5980 | 0 |
| 138 | 20240603 | 163000 | 1193728870 | 5980 | 5980 | 5980 | 5980 | 0 |
| 139 | 20240603 | 162900 | 1193728870 | 5980 | 5980 | 5980 | 5980 | 0 |
| 140 | 20240603 | 162800 | 1193728870 | 5980 | 5980 | 5980 | 5980 | 0 |
| 141 | 20240603 | 162700 | 1193728870 | 5980 | 5980 | 5980 | 5980 | 0 |
| 142 | 20240603 | 162600 | 1193728870 | 5980 | 5980 | 5980 | 5980 | 0 |
| 143 | 20240603 | 162500 | 1193728870 | 5980 | 5980 | 5980 | 5980 | 0 |
| 144 | 20240603 | 162400 | 1193728870 | 5980 | 5980 | 5980 | 5980 | 0 |
| 145 | 20240603 | 162300 | 1193728870 | 5980 | 5980 | 5980 | 5980 | 0 |
| 146 | 20240603 | 162200 | 1193728870 | 5980 | 5980 | 5980 | 5980 | 0 |
| 147 | 20240603 | 162100 | 1193728870 | 5980 | 5980 | 5980 | 5980 | 0 |
| 148 | 20240603 | 162000 | 1193728870 | 5980 | 5980 | 5980 | 5980 | 0 |
| 149 | 20240603 | 161900 | 1193728870 | 5980 | 5980 | 5980 | 5980 | 0 |
| 150 | 20240603 | 161800 | 1193728870 | 5980 | 5980 | 5980 | 5980 | 0 |
| 151 | 20240603 | 161700 | 1193728870 | 5980 | 5980 | 5980 | 5980 | 0 |
| 152 | 20240603 | 161600 | 1193728870 | 5980 | 5980 | 5980 | 5980 | 2911 |
| 153 | 20240603 | 161500 | 1193728870 | 5980 | 5980 | 5980 | 5980 | 0 |
| 154 | 20240603 | 161400 | 1193728870 | 5980 | 5980 | 5980 | 5980 | 0 |
| 155 | 20240603 | 161300 | 1193728870 | 5980 | 5980 | 5980 | 5980 | 0 |
| 156 | 20240603 | 161200 | 1193728870 | 5980 | 5980 | 5980 | 5980 | 0 |
| 157 | 20240603 | 161100 | 1193728870 | 5980 | 5980 | 5980 | 5980 | 0 |
| 158 | 20240603 | 161000 | 1193728870 | 5980 | 5980 | 5980 | 5980 | 0 |
| 159 | 20240603 | 160900 | 1193728870 | 5980 | 5980 | 5980 | 5980 | 0 |
| 160 | 20240603 | 160800 | 1193728870 | 5980 | 5980 | 5980 | 5980 | 0 |
| 161 | 20240603 | 160700 | 1193728870 | 5980 | 5980 | 5980 | 5980 | 0 |
| 162 | 20240603 | 160600 | 1193728870 | 5980 | 5980 | 5980 | 5980 | 0 |
| 163 | 20240603 | 160500 | 1193728870 | 5980 | 5980 | 5980 | 5980 | 0 |
| 164 | 20240603 | 160400 | 1193728870 | 5980 | 5980 | 5980 | 5980 | 0 |
| 165 | 20240603 | 160300 | 1193728870 | 5980 | 5980 | 5980 | 5980 | 0 |
| 166 | 20240603 | 160200 | 1193728870 | 5980 | 5980 | 5980 | 5980 | 0 |
| 167 | 20240603 | 160100 | 1193728870 | 5980 | 5980 | 5980 | 5980 | 0 |
| 168 | 20240603 | 160000 | 1193728870 | 5980 | 5980 | 5980 | 5980 | 0 |
| 169 | 20240603 | 155900 | 1193728870 | 5980 | 5980 | 5980 | 5980 | 0 |
| 170 | 20240603 | 155800 | 1193728870 | 5980 | 5980 | 5980 | 5980 | 0 |
| 171 | 20240603 | 155700 | 1193728870 | 5980 | 5980 | 5980 | 5980 | 0 |
| 172 | 20240603 | 155600 | 1193728870 | 5980 | 5980 | 5980 | 5980 | 0 |
| 173 | 20240603 | 155500 | 1193728870 | 5980 | 5980 | 5980 | 5980 | 0 |
| 174 | 20240603 | 155400 | 1193728870 | 5980 | 5980 | 5980 | 5980 | 0 |
| 175 | 20240603 | 155300 | 1193728870 | 5980 | 5980 | 5980 | 5980 | 0 |
| 176 | 20240603 | 155200 | 1193728870 | 5980 | 5980 | 5980 | 5980 | 0 |
| 177 | 20240603 | 155100 | 1193728870 | 5980 | 5980 | 5980 | 5980 | 0 |
| 178 | 20240603 | 155000 | 1193728870 | 5980 | 5980 | 5980 | 5980 | 0 |
| 179 | 20240603 | 154900 | 1193728870 | 5980 | 5980 | 5980 | 5980 | 0 |
| 180 | 20240603 | 154800 | 1193728870 | 5980 | 5980 | 5980 | 5980 | 0 |
| 181 | 20240603 | 154700 | 1193728870 | 5980 | 5980 | 5980 | 5980 | 0 |
| 182 | 20240603 | 154600 | 1193728870 | 5980 | 5980 | 5980 | 5980 | 2911 |
| 183 | 20240603 | 154500 | 1193728870 | 5980 | 5980 | 5980 | 5980 | 0 |
| 184 | 20240603 | 154400 | 1193728870 | 5980 | 5980 | 5980 | 5980 | 0 |
| 185 | 20240603 | 154300 | 1193728870 | 5980 | 5980 | 5980 | 5980 | 0 |
| 186 | 20240603 | 154200 | 1193728870 | 5980 | 5980 | 5980 | 5980 | 0 |
| 187 | 20240603 | 154100 | 1193728870 | 5980 | 5980 | 5980 | 5980 | 0 |
| 188 | 20240603 | 154000 | 1193728870 | 5980 | 5980 | 5980 | 5980 | 0 |
| 189 | 20240603 | 153900 | 1193728870 | 5980 | 5980 | 5980 | 5980 | 0 |
| 190 | 20240603 | 153800 | 1193728870 | 5980 | 5980 | 5980 | 5980 | 0 |
| 191 | 20240603 | 153700 | 1193728870 | 5980 | 5980 | 5980 | 5980 | 0 |
| 192 | 20240603 | 153600 | 1193728870 | 5980 | 5980 | 5980 | 5980 | 0 |
| 193 | 20240603 | 153500 | 1193728870 | 5980 | 5980 | 5980 | 5980 | 0 |
| 194 | 20240603 | 153400 | 1193728870 | 5980 | 5980 | 5980 | 5980 | 0 |
| 195 | 20240603 | 153300 | 1193728870 | 5980 | 5980 | 5980 | 5980 | 0 |
| 196 | 20240603 | 153200 | 1193728870 | 5980 | 5980 | 5980 | 5980 | 0 |
| 197 | 20240603 | 153100 | 1193728870 | 5980 | 5980 | 5980 | 5980 | 0 |
| 198 | 20240603 | 153000 | 1193728870 | 5980 | 5980 | 5980 | 5980 | 2911 |
| 199 | 20240603 | 152900 | 1176321090 | 5980 | 5980 | 5980 | 5980 | 0 |
| 200 | 20240603 | 152800 | 1176321090 | 5980 | 5980 | 5980 | 5980 | 0 |
| 201 | 20240603 | 152700 | 1176321090 | 5980 | 5980 | 5980 | 5980 | 0 |
| 202 | 20240603 | 152600 | 1176321090 | 5980 | 5980 | 5980 | 5980 | 0 |
| 203 | 20240603 | 152500 | 1176321090 | 5980 | 5980 | 5980 | 5980 | 0 |
| 204 | 20240603 | 152400 | 1176321090 | 5980 | 5980 | 5980 | 5980 | 0 |
| 205 | 20240603 | 152300 | 1176321090 | 5980 | 5980 | 5980 | 5980 | 0 |
| 206 | 20240603 | 152200 | 1176321090 | 5980 | 5980 | 5980 | 5980 | 0 |
| 207 | 20240603 | 152100 | 1176321090 | 5980 | 5980 | 5980 | 5980 | 0 |
| 208 | 20240603 | 152000 | 1176321090 | 5980 | 5980 | 5980 | 5980 | 0 |
| 209 | 20240603 | 151900 | 1176321090 | 5980 | 5970 | 5980 | 5950 | 1036 |
| 210 | 20240603 | 151800 | 1170128020 | 5980 | 5960 | 5980 | 5950 | 562 |
| 211 | 20240603 | 151700 | 1166768280 | 5980 | 5940 | 5980 | 5940 | 7621 |
| 212 | 20240603 | 151600 | 1121288160 | 5930 | 5930 | 5940 | 5930 | 45 |
| 213 | 20240603 | 151500 | 1121021260 | 5930 | 5930 | 5930 | 5930 | 70 |
| 214 | 20240603 | 151400 | 1120606160 | 5940 | 5910 | 5940 | 5910 | 104 |
| 215 | 20240603 | 151300 | 1119991250 | 5910 | 5920 | 5920 | 5910 | 16 |
| 216 | 20240603 | 151200 | 1119896590 | 5920 | 5940 | 5940 | 5910 | 214 |
| 217 | 20240603 | 151100 | 1118628690 | 5950 | 5950 | 5950 | 5950 | 100 |
| 218 | 20240603 | 151000 | 1118033690 | 5940 | 5920 | 5940 | 5920 | 2864 |
| 219 | 20240603 | 150900 | 1101040050 | 5920 | 5880 | 5920 | 5880 | 28 |
| 220 | 20240603 | 150800 | 1100874940 | 5920 | 5880 | 5920 | 5870 | 1295 |
| 221 | 20240603 | 150700 | 1093272130 | 5910 | 5880 | 5910 | 5880 | 262 |
| 222 | 20240603 | 150600 | 1091724880 | 5880 | 5930 | 5930 | 5880 | 91 |
| 223 | 20240603 | 150500 | 1091189750 | 5890 | 5900 | 5930 | 5890 | 1896 |
| 224 | 20240603 | 150400 | 1080019450 | 5890 | 5900 | 5900 | 5890 | 500 |
| 225 | 20240603 | 150300 | 1077072460 | 5900 | 5910 | 5940 | 5900 | 194 |
| 226 | 20240603 | 150200 | 1075925970 | 5910 | 5910 | 5910 | 5910 | 0 |
| 227 | 20240603 | 150100 | 1075925970 | 5910 | 5910 | 5910 | 5910 | 1 |
| 228 | 20240603 | 150000 | 1075920060 | 5910 | 5890 | 5910 | 5890 | 193 |
| 229 | 20240603 | 145900 | 1074781560 | 5890 | 5890 | 5890 | 5890 | 3 |
| 230 | 20240603 | 145800 | 1074763890 | 5890 | 5890 | 5890 | 5890 | 0 |
| 231 | 20240603 | 145700 | 1074763890 | 5890 | 5890 | 5890 | 5890 | 92 |
| 232 | 20240603 | 145600 | 1074222010 | 5890 | 5900 | 5900 | 5890 | 737 |
| 233 | 20240603 | 145500 | 1069873720 | 5900 | 5900 | 5900 | 5900 | 1 |
| 234 | 20240603 | 145400 | 1069867820 | 5900 | 5900 | 5900 | 5900 | 7 |
| 235 | 20240603 | 145300 | 1069826520 | 5920 | 5920 | 5920 | 5920 | 1 |
| 236 | 20240603 | 145200 | 1069820600 | 5920 | 5920 | 5920 | 5900 | 522 |
| 237 | 20240603 | 145100 | 1066738570 | 5920 | 5920 | 5920 | 5920 | 0 |
| 238 | 20240603 | 145000 | 1066738570 | 5920 | 5920 | 5920 | 5920 | 258 |
| 239 | 20240603 | 144900 | 1065211210 | 5920 | 5920 | 5920 | 5920 | 4 |
| 240 | 20240603 | 144800 | 1065187530 | 5930 | 5920 | 5930 | 5920 | 43 |
| 241 | 20240603 | 144700 | 1064932640 | 5930 | 5930 | 5930 | 5930 | 44 |
| 242 | 20240603 | 144600 | 1064671720 | 5930 | 5930 | 5930 | 5930 | 81 |
| 243 | 20240603 | 144500 | 1064191390 | 5930 | 5940 | 5940 | 5930 | 160 |
| 244 | 20240603 | 144400 | 1063242580 | 5930 | 5930 | 5930 | 5930 | 21 |
| 245 | 20240603 | 144300 | 1063118050 | 5940 | 5940 | 5940 | 5940 | 0 |
| 246 | 20240603 | 144200 | 1063118050 | 5940 | 5950 | 5950 | 5940 | 177 |
| 247 | 20240603 | 144100 | 1062066650 | 5940 | 5940 | 5940 | 5940 | 7 |
| 248 | 20240603 | 144000 | 1062025070 | 5950 | 5950 | 5950 | 5950 | 0 |
| 249 | 20240603 | 143900 | 1062025070 | 5950 | 5950 | 5950 | 5950 | 0 |
| 250 | 20240603 | 143800 | 1062025070 | 5950 | 5930 | 5950 | 5930 | 11 |
| 251 | 20240603 | 143700 | 1061959820 | 5960 | 5930 | 5960 | 5930 | 4 |
| 252 | 20240603 | 143600 | 1061936040 | 5930 | 5930 | 5930 | 5930 | 1 |
| 253 | 20240603 | 143500 | 1061930110 | 5930 | 5940 | 5970 | 5930 | 212 |
| 254 | 20240603 | 143400 | 1060670900 | 5940 | 5950 | 5970 | 5940 | 856 |
| 255 | 20240603 | 143300 | 1055560830 | 5950 | 5960 | 5970 | 5950 | 203 |
| 256 | 20240603 | 143200 | 1054350950 | 5970 | 5970 | 5970 | 5970 | 0 |
| 257 | 20240603 | 143100 | 1054350950 | 5970 | 5970 | 5970 | 5970 | 47 |
| 258 | 20240603 | 143000 | 1054070360 | 5970 | 5960 | 5970 | 5960 | 18 |
| 259 | 20240603 | 142900 | 1053963070 | 5970 | 5960 | 5970 | 5960 | 39 |
| 260 | 20240603 | 142800 | 1053730620 | 5960 | 5960 | 5960 | 5960 | 8 |
| 261 | 20240603 | 142700 | 1053682940 | 5960 | 5960 | 5960 | 5960 | 7 |
| 262 | 20240603 | 142600 | 1053641220 | 5960 | 5960 | 5960 | 5960 | 169 |
| 263 | 20240603 | 142500 | 1052633980 | 5970 | 5970 | 5970 | 5970 | 3 |
| 264 | 20240603 | 142400 | 1052616070 | 5970 | 5970 | 5970 | 5970 | 462 |
| 265 | 20240603 | 142300 | 1049857930 | 5970 | 5950 | 5970 | 5950 | 31 |
| 266 | 20240603 | 142200 | 1049673020 | 5950 | 5960 | 5970 | 5950 | 980 |
| 267 | 20240603 | 142100 | 1043824670 | 5950 | 5950 | 5950 | 5950 | 40 |
| 268 | 20240603 | 142000 | 1043586670 | 5960 | 5930 | 5960 | 5930 | 464 |
| 269 | 20240603 | 141900 | 1040823910 | 5940 | 5900 | 5940 | 5900 | 41 |
| 270 | 20240603 | 141800 | 1040581970 | 5900 | 5900 | 5900 | 5900 | 0 |
| 271 | 20240603 | 141700 | 1040581970 | 5900 | 5910 | 5910 | 5900 | 116 |
| 272 | 20240603 | 141600 | 1039897220 | 5910 | 5950 | 5950 | 5910 | 202 |
| 273 | 20240603 | 141500 | 1038699490 | 5960 | 5960 | 5960 | 5960 | 346 |
| 274 | 20240603 | 141400 | 1036637330 | 5960 | 5980 | 5980 | 5960 | 534 |
| 275 | 20240603 | 141300 | 1033449690 | 5970 | 5980 | 5980 | 5970 | 1074 |
| 276 | 20240603 | 141200 | 1027037830 | 5970 | 5980 | 5980 | 5970 | 107 |
| 277 | 20240603 | 141100 | 1026397980 | 5970 | 5980 | 5980 | 5970 | 627 |
| 278 | 20240603 | 141000 | 1022654430 | 5970 | 5940 | 5970 | 5940 | 4354 |
| 279 | 20240603 | 140900 | 996677430 | 5920 | 5920 | 5920 | 5920 | 0 |
| 280 | 20240603 | 140800 | 996677430 | 5920 | 5950 | 5950 | 5920 | 800 |
| 281 | 20240603 | 140700 | 991922750 | 5960 | 5960 | 5960 | 5960 | 928 |
| 282 | 20240603 | 140600 | 986391870 | 5960 | 5960 | 5960 | 5960 | 434 |
| 283 | 20240603 | 140500 | 983805230 | 5960 | 5960 | 5970 | 5960 | 408 |
| 284 | 20240603 | 140400 | 981373530 | 5960 | 5960 | 5970 | 5960 | 208 |
| 285 | 20240603 | 140300 | 980133840 | 5960 | 5960 | 5970 | 5960 | 19 |
| 286 | 20240603 | 140200 | 980020560 | 5970 | 5960 | 5970 | 5960 | 688 |
| 287 | 20240603 | 140100 | 975917260 | 5950 | 5960 | 5970 | 5940 | 1454 |
| 288 | 20240603 | 140000 | 967252120 | 5960 | 5940 | 5960 | 5940 | 1934 |
| 289 | 20240603 | 135900 | 955728430 | 5940 | 5950 | 5950 | 5940 | 614 |
| 290 | 20240603 | 135800 | 952075180 | 5950 | 5950 | 5950 | 5950 | 157 |
| 291 | 20240603 | 135700 | 951141030 | 5940 | 5930 | 5950 | 5930 | 1591 |
| 292 | 20240603 | 135600 | 941689730 | 5930 | 5910 | 5930 | 5910 | 87 |
| 293 | 20240603 | 135500 | 941174520 | 5910 | 5910 | 5910 | 5910 | 22 |
| 294 | 20240603 | 135400 | 941044500 | 5930 | 5910 | 5930 | 5910 | 112 |
| 295 | 20240603 | 135300 | 940380560 | 5910 | 5910 | 5910 | 5910 | 0 |
| 296 | 20240603 | 135200 | 940380560 | 5910 | 5950 | 5950 | 5910 | 1237 |
| 297 | 20240603 | 135100 | 933037580 | 5940 | 5940 | 5950 | 5930 | 1325 |
| 298 | 20240603 | 135000 | 925165510 | 5940 | 5920 | 5940 | 5920 | 751 |
| 299 | 20240603 | 134900 | 920706070 | 5920 | 5920 | 5920 | 5920 | 0 |
| 300 | 20240603 | 134800 | 920706070 | 5920 | 5910 | 5920 | 5910 | 20 |
| 301 | 20240603 | 134700 | 920587860 | 5910 | 5910 | 5910 | 5910 | 5 |
| 302 | 20240603 | 134600 | 920558310 | 5910 | 5900 | 5910 | 5900 | 341 |
| 303 | 20240603 | 134500 | 918544940 | 5900 | 5900 | 5900 | 5900 | 0 |
| 304 | 20240603 | 134400 | 918544940 | 5900 | 5920 | 5920 | 5900 | 25 |
| 305 | 20240603 | 134300 | 918397050 | 5920 | 5920 | 5920 | 5920 | 16 |
| 306 | 20240603 | 134200 | 918302330 | 5950 | 5950 | 5950 | 5950 | 34 |
| 307 | 20240603 | 134100 | 918100030 | 5950 | 5940 | 5950 | 5940 | 294 |
| 308 | 20240603 | 134000 | 916353650 | 5940 | 5930 | 5950 | 5930 | 769 |
| 309 | 20240603 | 133900 | 911780080 | 5930 | 5930 | 5930 | 5930 | 0 |
| 310 | 20240603 | 133800 | 911780080 | 5930 | 5890 | 5930 | 5890 | 30 |
| 311 | 20240603 | 133700 | 911602280 | 5890 | 5930 | 5940 | 5890 | 6 |
| 312 | 20240603 | 133600 | 911566730 | 5900 | 5900 | 5900 | 5890 | 217 |
| 313 | 20240603 | 133500 | 910288100 | 5940 | 5940 | 5940 | 5940 | 2 |
| 314 | 20240603 | 133400 | 910276220 | 5940 | 5940 | 5940 | 5940 | 0 |
| 315 | 20240603 | 133300 | 910276220 | 5940 | 5940 | 5940 | 5940 | 553 |
| 316 | 20240603 | 133200 | 906991400 | 5940 | 5930 | 5940 | 5900 | 1622 |
| 317 | 20240603 | 133100 | 897367320 | 5920 | 5920 | 5920 | 5920 | 145 |
| 318 | 20240603 | 133000 | 896508920 | 5920 | 5910 | 5940 | 5910 | 376 |
| 319 | 20240603 | 132900 | 894277080 | 5900 | 5900 | 5900 | 5900 | 20 |
| 320 | 20240603 | 132800 | 894159080 | 5900 | 5900 | 5900 | 5890 | 325 |
| 321 | 20240603 | 132700 | 892242010 | 5900 | 5900 | 5900 | 5900 | 170 |
| 322 | 20240603 | 132600 | 891239010 | 5930 | 5910 | 5930 | 5900 | 50 |
| 323 | 20240603 | 132500 | 890943530 | 5910 | 5910 | 5910 | 5910 | 545 |
| 324 | 20240603 | 132400 | 887722580 | 5940 | 5940 | 5940 | 5940 | 5 |
| 325 | 20240603 | 132300 | 887692880 | 5940 | 5930 | 5940 | 5930 | 928 |
| 326 | 20240603 | 132200 | 882180710 | 5930 | 5930 | 5930 | 5930 | 0 |
| 327 | 20240603 | 132100 | 882180710 | 5930 | 5930 | 5930 | 5910 | 1206 |
| 328 | 20240603 | 132000 | 875032450 | 5930 | 5920 | 5930 | 5920 | 540 |
| 329 | 20240603 | 131900 | 871830360 | 5920 | 5920 | 5920 | 5920 | 6 |
| 330 | 20240603 | 131800 | 871794840 | 5910 | 5930 | 5930 | 5910 | 1019 |
| 331 | 20240603 | 131700 | 865761760 | 5930 | 5930 | 5940 | 5930 | 66 |
| 332 | 20240603 | 131600 | 865370260 | 5930 | 5940 | 5940 | 5930 | 225 |
| 333 | 20240603 | 131500 | 864035740 | 5940 | 5940 | 5950 | 5940 | 298 |
| 334 | 20240603 | 131400 | 862264520 | 5940 | 5950 | 5950 | 5940 | 60 |
| 335 | 20240603 | 131300 | 861908080 | 5950 | 5940 | 5950 | 5940 | 154 |
| 336 | 20240603 | 131200 | 860992120 | 5950 | 5950 | 5950 | 5950 | 1030 |
| 337 | 20240603 | 131100 | 854863620 | 5940 | 5940 | 5950 | 5930 | 1422 |
| 338 | 20240603 | 131000 | 846417190 | 5940 | 5930 | 5940 | 5930 | 2226 |
| 339 | 20240603 | 130900 | 833204770 | 5920 | 5920 | 5920 | 5910 | 1054 |
| 340 | 20240603 | 130800 | 826965660 | 5910 | 5930 | 5930 | 5910 | 97 |
| 341 | 20240603 | 130700 | 826390520 | 5920 | 5900 | 5920 | 5900 | 1063 |
| 342 | 20240603 | 130600 | 820102440 | 5890 | 5890 | 5890 | 5880 | 118 |
| 343 | 20240603 | 130500 | 819408240 | 5900 | 5900 | 5900 | 5900 | 0 |
| 344 | 20240603 | 130400 | 819408240 | 5900 | 5890 | 5900 | 5880 | 155 |
| 345 | 20240603 | 130300 | 818495770 | 5900 | 5900 | 5900 | 5900 | 127 |
| 346 | 20240603 | 130200 | 817746470 | 5900 | 5900 | 5900 | 5900 | 11 |
| 347 | 20240603 | 130100 | 817681570 | 5880 | 5920 | 5920 | 5880 | 325 |
| 348 | 20240603 | 130000 | 815767610 | 5920 | 5890 | 5920 | 5890 | 1081 |
| 349 | 20240603 | 125900 | 809372960 | 5890 | 5890 | 5890 | 5890 | 1 |
| 350 | 20240603 | 125800 | 809367070 | 5900 | 5900 | 5900 | 5900 | 222 |
| 351 | 20240603 | 125700 | 808057270 | 5910 | 5940 | 5940 | 5900 | 1012 |
| 352 | 20240603 | 125600 | 802071560 | 5950 | 5910 | 5950 | 5910 | 1081 |
| 353 | 20240603 | 125500 | 795649040 | 5940 | 5940 | 5940 | 5920 | 92 |
| 354 | 20240603 | 125400 | 795104220 | 5940 | 5940 | 5940 | 5930 | 392 |
| 355 | 20240603 | 125300 | 792775990 | 5930 | 5920 | 5930 | 5920 | 1066 |
| 356 | 20240603 | 125200 | 786457120 | 5910 | 5930 | 5940 | 5910 | 353 |
| 357 | 20240603 | 125100 | 784368470 | 5930 | 5930 | 5930 | 5920 | 24 |
| 358 | 20240603 | 125000 | 784226160 | 5930 | 5940 | 5970 | 5920 | 1740 |
| 359 | 20240603 | 124900 | 773874770 | 5940 | 5930 | 5950 | 5930 | 1061 |
| 360 | 20240603 | 124800 | 767572040 | 5930 | 5930 | 5930 | 5930 | 100 |
| 361 | 20240603 | 124700 | 766979040 | 5930 | 5900 | 5930 | 5900 | 3810 |
| 362 | 20240603 | 124600 | 744488500 | 5890 | 5890 | 5890 | 5880 | 321 |
| 363 | 20240603 | 124500 | 742598170 | 5890 | 5890 | 5890 | 5880 | 324 |
| 364 | 20240603 | 124400 | 740691420 | 5890 | 5890 | 5890 | 5890 | 438 |
| 365 | 20240603 | 124300 | 738111600 | 5890 | 5890 | 5890 | 5890 | 5 |
| 366 | 20240603 | 124200 | 738082150 | 5870 | 5870 | 5870 | 5870 | 40 |
| 367 | 20240603 | 124100 | 737847350 | 5890 | 5870 | 5890 | 5870 | 82 |
| 368 | 20240603 | 124000 | 737365970 | 5890 | 5870 | 5900 | 5870 | 2266 |
| 369 | 20240603 | 123900 | 724028520 | 5880 | 5870 | 5880 | 5870 | 87 |
| 370 | 20240603 | 123800 | 723517820 | 5870 | 5840 | 5880 | 5840 | 1428 |
| 371 | 20240603 | 123700 | 715139520 | 5830 | 5830 | 5830 | 5830 | 30 |
| 372 | 20240603 | 123600 | 714964620 | 5830 | 5830 | 5830 | 5830 | 37 |
| 373 | 20240603 | 123500 | 714748910 | 5830 | 5840 | 5840 | 5830 | 1046 |
| 374 | 20240603 | 123400 | 708648670 | 5840 | 5870 | 5870 | 5840 | 21 |
| 375 | 20240603 | 123300 | 708526000 | 5880 | 5870 | 5880 | 5870 | 200 |
| 376 | 20240603 | 123200 | 707350550 | 5880 | 5880 | 5880 | 5880 | 1 |
| 377 | 20240603 | 123100 | 707344670 | 5880 | 5850 | 5880 | 5850 | 37 |
| 378 | 20240603 | 123000 | 707128190 | 5860 | 5870 | 5890 | 5850 | 1056 |
| 379 | 20240603 | 122900 | 700918670 | 5870 | 5860 | 5870 | 5840 | 813 |
| 380 | 20240603 | 122800 | 696147120 | 5870 | 5870 | 5870 | 5870 | 1 |
| 381 | 20240603 | 122700 | 696141250 | 5870 | 5870 | 5870 | 5870 | 301 |
| 382 | 20240603 | 122600 | 694374380 | 5870 | 5870 | 5870 | 5850 | 48 |
| 383 | 20240603 | 122500 | 694093340 | 5860 | 5860 | 5860 | 5860 | 4 |
| 384 | 20240603 | 122400 | 694069900 | 5870 | 5870 | 5870 | 5870 | 100 |
| 385 | 20240603 | 122300 | 693482900 | 5870 | 5840 | 5880 | 5830 | 782 |
| 386 | 20240603 | 122200 | 688899960 | 5840 | 5840 | 5840 | 5840 | 51 |
| 387 | 20240603 | 122100 | 688602120 | 5870 | 5870 | 5870 | 5830 | 233 |
| 388 | 20240603 | 122000 | 687235850 | 5870 | 5870 | 5880 | 5840 | 2291 |
| 389 | 20240603 | 121900 | 673771890 | 5830 | 5820 | 5880 | 5820 | 353 |
| 390 | 20240603 | 121800 | 671705840 | 5820 | 5840 | 5840 | 5820 | 85 |
| 391 | 20240603 | 121700 | 671210780 | 5840 | 5840 | 5840 | 5840 | 0 |
| 392 | 20240603 | 121600 | 671210780 | 5840 | 5840 | 5840 | 5840 | 36 |
| 393 | 20240603 | 121500 | 671000540 | 5840 | 5840 | 5840 | 5840 | 10 |
| 394 | 20240603 | 121400 | 670942140 | 5860 | 5860 | 5860 | 5860 | 84 |
| 395 | 20240603 | 121300 | 670449900 | 5870 | 5870 | 5870 | 5870 | 0 |
| 396 | 20240603 | 121200 | 670449900 | 5870 | 5870 | 5870 | 5870 | 1714 |
| 397 | 20240603 | 121100 | 660388720 | 5870 | 5830 | 5870 | 5830 | 852 |
| 398 | 20240603 | 121000 | 655399180 | 5840 | 5820 | 5840 | 5820 | 1078 |
| 399 | 20240603 | 120900 | 649105240 | 5820 | 5820 | 5820 | 5820 | 0 |
| 400 | 20240603 | 120800 | 649105240 | 5820 | 5820 | 5820 | 5820 | 30 |
| 401 | 20240603 | 120700 | 648930640 | 5840 | 5840 | 5840 | 5840 | 0 |
| 402 | 20240603 | 120600 | 648930640 | 5840 | 5840 | 5840 | 5840 | 206 |
| 403 | 20240603 | 120500 | 647727600 | 5840 | 5840 | 5840 | 5840 | 0 |
| 404 | 20240603 | 120400 | 647727600 | 5840 | 5820 | 5840 | 5820 | 209 |
| 405 | 20240603 | 120300 | 646510870 | 5820 | 5820 | 5820 | 5820 | 15 |
| 406 | 20240603 | 120200 | 646423570 | 5830 | 5830 | 5830 | 5830 | 1009 |
| 407 | 20240603 | 120100 | 640541100 | 5830 | 5830 | 5830 | 5820 | 204 |
| 408 | 20240603 | 120000 | 639352780 | 5830 | 5840 | 5840 | 5830 | 1871 |
| 409 | 20240603 | 115900 | 628431030 | 5840 | 5840 | 5840 | 5840 | 220 |
| 410 | 20240603 | 115800 | 627146230 | 5840 | 5840 | 5840 | 5840 | 23 |
| 411 | 20240603 | 115700 | 627011910 | 5870 | 5870 | 5870 | 5870 | 0 |
| 412 | 20240603 | 115600 | 627011910 | 5870 | 5860 | 5870 | 5860 | 506 |
| 413 | 20240603 | 115500 | 624046690 | 5870 | 5870 | 5870 | 5870 | 2 |
| 414 | 20240603 | 115400 | 624034950 | 5830 | 5840 | 5840 | 5830 | 183 |
| 415 | 20240603 | 115300 | 622967860 | 5870 | 5860 | 5870 | 5860 | 799 |
| 416 | 20240603 | 115200 | 618279240 | 5840 | 5850 | 5850 | 5840 | 544 |
| 417 | 20240603 | 115100 | 615100780 | 5850 | 5850 | 5850 | 5850 | 150 |
| 418 | 20240603 | 115000 | 614223280 | 5870 | 5840 | 5870 | 5840 | 1031 |
| 419 | 20240603 | 114900 | 608181760 | 5850 | 5850 | 5850 | 5850 | 2 |
| 420 | 20240603 | 114800 | 608170060 | 5840 | 5840 | 5840 | 5840 | 1 |
| 421 | 20240603 | 114700 | 608164220 | 5840 | 5850 | 5850 | 5840 | 54 |
| 422 | 20240603 | 114600 | 607848390 | 5860 | 5850 | 5860 | 5850 | 33 |
| 423 | 20240603 | 114500 | 607655180 | 5860 | 5850 | 5860 | 5850 | 2010 |
| 424 | 20240603 | 114400 | 595896290 | 5850 | 5850 | 5850 | 5840 | 1871 |
| 425 | 20240603 | 114300 | 584951100 | 5850 | 5820 | 5850 | 5820 | 444 |
| 426 | 20240603 | 114200 | 582366790 | 5850 | 5850 | 5860 | 5850 | 124 |
| 427 | 20240603 | 114100 | 581641190 | 5860 | 5860 | 5860 | 5860 | 0 |
| 428 | 20240603 | 114000 | 581641190 | 5860 | 5840 | 5860 | 5840 | 3003 |
| 429 | 20240603 | 113900 | 564075510 | 5840 | 5820 | 5840 | 5820 | 2 |
| 430 | 20240603 | 113800 | 564063850 | 5840 | 5840 | 5840 | 5840 | 0 |
| 431 | 20240603 | 113700 | 564063850 | 5840 | 5820 | 5840 | 5820 | 403 |
| 432 | 20240603 | 113600 | 561710750 | 5840 | 5840 | 5840 | 5830 | 83 |
| 433 | 20240603 | 113500 | 561226720 | 5840 | 5840 | 5840 | 5820 | 867 |
| 434 | 20240603 | 113400 | 556163940 | 5820 | 5820 | 5820 | 5820 | 14 |
| 435 | 20240603 | 113300 | 556082460 | 5830 | 5830 | 5830 | 5830 | 20 |
| 436 | 20240603 | 113200 | 555965860 | 5820 | 5830 | 5830 | 5820 | 31 |
| 437 | 20240603 | 113100 | 555785340 | 5850 | 5850 | 5850 | 5850 | 0 |
| 438 | 20240603 | 113000 | 555785340 | 5850 | 5840 | 5850 | 5840 | 1019 |
| 439 | 20240603 | 112900 | 549828780 | 5840 | 5840 | 5840 | 5840 | 20 |
| 440 | 20240603 | 112800 | 549711980 | 5840 | 5840 | 5840 | 5840 | 1 |
| 441 | 20240603 | 112700 | 549706140 | 5830 | 5840 | 5850 | 5830 | 1110 |
| 442 | 20240603 | 112600 | 543223120 | 5840 | 5830 | 5840 | 5830 | 285 |
| 443 | 20240603 | 112500 | 541558810 | 5840 | 5830 | 5840 | 5830 | 20 |
| 444 | 20240603 | 112400 | 541442080 | 5850 | 5850 | 5850 | 5850 | 17 |
| 445 | 20240603 | 112300 | 541342630 | 5850 | 5850 | 5850 | 5850 | 2 |
| 446 | 20240603 | 112200 | 541330930 | 5850 | 5850 | 5850 | 5830 | 90 |
| 447 | 20240603 | 112100 | 540805430 | 5850 | 5830 | 5850 | 5830 | 1128 |
| 448 | 20240603 | 112000 | 534206790 | 5850 | 5830 | 5850 | 5810 | 1545 |
| 449 | 20240603 | 111900 | 525190290 | 5830 | 5820 | 5830 | 5810 | 509 |
| 450 | 20240603 | 111800 | 522227960 | 5830 | 5830 | 5830 | 5820 | 167 |
| 451 | 20240603 | 111700 | 521255780 | 5820 | 5810 | 5830 | 5800 | 2470 |
| 452 | 20240603 | 111600 | 506879100 | 5810 | 5800 | 5810 | 5800 | 3720 |
| 453 | 20240603 | 111500 | 485293060 | 5800 | 5780 | 5800 | 5780 | 1373 |
| 454 | 20240603 | 111400 | 477356920 | 5800 | 5790 | 5800 | 5780 | 1734 |
| 455 | 20240603 | 111300 | 467302250 | 5780 | 5780 | 5780 | 5780 | 0 |
| 456 | 20240603 | 111200 | 467302250 | 5780 | 5780 | 5800 | 5780 | 28 |
| 457 | 20240603 | 111100 | 467140370 | 5780 | 5790 | 5790 | 5780 | 565 |
| 458 | 20240603 | 111000 | 463874370 | 5800 | 5790 | 5800 | 5790 | 1127 |
| 459 | 20240603 | 110900 | 457339770 | 5790 | 5790 | 5800 | 5790 | 1307 |
| 460 | 20240603 | 110800 | 449772190 | 5800 | 5800 | 5800 | 5790 | 1812 |
| 461 | 20240603 | 110700 | 439263360 | 5800 | 5800 | 5800 | 5790 | 359 |
| 462 | 20240603 | 110600 | 437181990 | 5790 | 5780 | 5790 | 5770 | 6497 |
| 463 | 20240603 | 110500 | 399590780 | 5770 | 5780 | 5780 | 5770 | 79 |
| 464 | 20240603 | 110400 | 399134210 | 5780 | 5770 | 5780 | 5760 | 1351 |
| 465 | 20240603 | 110300 | 391340600 | 5760 | 5770 | 5770 | 5760 | 34 |
| 466 | 20240603 | 110200 | 391144650 | 5760 | 5760 | 5760 | 5760 | 1989 |
| 467 | 20240603 | 110100 | 379688010 | 5760 | 5750 | 5760 | 5740 | 219 |
| 468 | 20240603 | 110000 | 378428860 | 5760 | 5750 | 5760 | 5750 | 1000 |
| 469 | 20240603 | 105900 | 372673620 | 5760 | 5750 | 5760 | 5750 | 82 |
| 470 | 20240603 | 105800 | 372201490 | 5740 | 5750 | 5760 | 5720 | 852 |
| 471 | 20240603 | 105700 | 367298820 | 5750 | 5750 | 5750 | 5750 | 442 |
| 472 | 20240603 | 105600 | 364757320 | 5750 | 5740 | 5750 | 5740 | 231 |
| 473 | 20240603 | 105500 | 363429720 | 5740 | 5740 | 5740 | 5740 | 5 |
| 474 | 20240603 | 105400 | 363401020 | 5740 | 5740 | 5740 | 5740 | 130 |
| 475 | 20240603 | 105300 | 362654820 | 5740 | 5730 | 5740 | 5730 | 72 |
| 476 | 20240603 | 105200 | 362241740 | 5710 | 5710 | 5710 | 5710 | 0 |
| 477 | 20240603 | 105100 | 362241740 | 5710 | 5750 | 5750 | 5710 | 141 |
| 478 | 20240603 | 105000 | 361432430 | 5710 | 5740 | 5750 | 5710 | 1101 |
| 479 | 20240603 | 104900 | 355106720 | 5740 | 5730 | 5740 | 5730 | 984 |
| 480 | 20240603 | 104800 | 349459840 | 5710 | 5710 | 5710 | 5710 | 0 |
| 481 | 20240603 | 104700 | 349459840 | 5710 | 5730 | 5730 | 5710 | 572 |
| 482 | 20240603 | 104600 | 346192160 | 5700 | 5700 | 5700 | 5700 | 0 |
| 483 | 20240603 | 104500 | 346192160 | 5700 | 5710 | 5710 | 5700 | 1344 |
| 484 | 20240603 | 104400 | 338519170 | 5740 | 5710 | 5740 | 5710 | 107 |
| 485 | 20240603 | 104300 | 337905290 | 5740 | 5740 | 5740 | 5740 | 20 |
| 486 | 20240603 | 104200 | 337790490 | 5710 | 5710 | 5710 | 5710 | 0 |
| 487 | 20240603 | 104100 | 337790490 | 5710 | 5750 | 5750 | 5710 | 76 |
| 488 | 20240603 | 104000 | 337353610 | 5710 | 5750 | 5760 | 5710 | 1811 |
| 489 | 20240603 | 103900 | 326940170 | 5710 | 5740 | 5750 | 5710 | 2017 |
| 490 | 20240603 | 103800 | 315356670 | 5710 | 5740 | 5740 | 5710 | 92 |
| 491 | 20240603 | 103700 | 314829160 | 5710 | 5710 | 5710 | 5710 | 18 |
| 492 | 20240603 | 103600 | 314726380 | 5710 | 5710 | 5710 | 5710 | 18 |
| 493 | 20240603 | 103500 | 314623600 | 5710 | 5740 | 5740 | 5710 | 78 |
| 494 | 20240603 | 103400 | 314176390 | 5710 | 5710 | 5740 | 5710 | 49 |
| 495 | 20240603 | 103300 | 313896350 | 5710 | 5710 | 5710 | 5710 | 38 |
| 496 | 20240603 | 103200 | 313679370 | 5730 | 5740 | 5740 | 5730 | 285 |
| 497 | 20240603 | 103100 | 312044100 | 5740 | 5730 | 5740 | 5730 | 882 |
| 498 | 20240603 | 103000 | 306981990 | 5730 | 5730 | 5730 | 5730 | 61 |
| 499 | 20240603 | 102900 | 306632460 | 5730 | 5730 | 5730 | 5730 | 514 |
| 500 | 20240603 | 102800 | 303687240 | 5710 | 5730 | 5730 | 5710 | 340 |
| 501 | 20240603 | 102700 | 301739380 | 5730 | 5730 | 5730 | 5710 | 293 |
| 502 | 20240603 | 102600 | 300060830 | 5730 | 5710 | 5730 | 5710 | 350 |
| 503 | 20240603 | 102500 | 298059190 | 5730 | 5710 | 5730 | 5710 | 410 |
| 504 | 20240603 | 102400 | 295712090 | 5710 | 5730 | 5730 | 5710 | 572 |
| 505 | 20240603 | 102300 | 292434870 | 5730 | 5730 | 5730 | 5710 | 851 |
| 506 | 20240603 | 102200 | 287558980 | 5710 | 5720 | 5720 | 5710 | 17 |
| 507 | 20240603 | 102100 | 287461890 | 5730 | 5720 | 5730 | 5720 | 49 |
| 508 | 20240603 | 102000 | 287181290 | 5730 | 5730 | 5730 | 5730 | 76 |
| 509 | 20240603 | 101900 | 286745810 | 5720 | 5720 | 5720 | 5720 | 672 |
| 510 | 20240603 | 101800 | 282901970 | 5720 | 5720 | 5720 | 5710 | 52 |
| 511 | 20240603 | 101700 | 282604700 | 5720 | 5710 | 5720 | 5710 | 91 |
| 512 | 20240603 | 101600 | 282084350 | 5720 | 5720 | 5720 | 5720 | 5 |
| 513 | 20240603 | 101500 | 282055750 | 5710 | 5720 | 5720 | 5710 | 18 |
| 514 | 20240603 | 101400 | 281952960 | 5720 | 5720 | 5720 | 5720 | 74 |
| 515 | 20240603 | 101300 | 281529680 | 5710 | 5720 | 5720 | 5710 | 1042 |
| 516 | 20240603 | 101200 | 275569610 | 5710 | 5720 | 5720 | 5710 | 39 |
| 517 | 20240603 | 101100 | 275346900 | 5710 | 5720 | 5720 | 5710 | 93 |
| 518 | 20240603 | 101000 | 274815120 | 5700 | 5700 | 5700 | 5700 | 88 |
| 519 | 20240603 | 100900 | 274313520 | 5700 | 5700 | 5700 | 5700 | 18 |
| 520 | 20240603 | 100800 | 274210920 | 5720 | 5700 | 5720 | 5700 | 181 |
| 521 | 20240603 | 100700 | 273177670 | 5700 | 5700 | 5700 | 5700 | 26 |
| 522 | 20240603 | 100600 | 273029470 | 5700 | 5710 | 5720 | 5700 | 651 |
| 523 | 20240603 | 100500 | 269312360 | 5710 | 5690 | 5710 | 5690 | 268 |
| 524 | 20240603 | 100400 | 267782440 | 5690 | 5690 | 5690 | 5690 | 137 |
| 525 | 20240603 | 100300 | 267002910 | 5690 | 5690 | 5690 | 5690 | 83 |
| 526 | 20240603 | 100200 | 266530640 | 5690 | 5700 | 5710 | 5690 | 93 |
| 527 | 20240603 | 100100 | 266000300 | 5690 | 5690 | 5690 | 5690 | 18 |
| 528 | 20240603 | 100000 | 265897880 | 5690 | 5690 | 5690 | 5690 | 63 |
| 529 | 20240603 | 095900 | 265539410 | 5700 | 5710 | 5710 | 5700 | 230 |
| 530 | 20240603 | 095800 | 264227660 | 5700 | 5700 | 5700 | 5700 | 83 |
| 531 | 20240603 | 095700 | 263754560 | 5710 | 5710 | 5710 | 5710 | 17 |
| 532 | 20240603 | 095600 | 263657490 | 5710 | 5710 | 5710 | 5710 | 947 |
| 533 | 20240603 | 095500 | 258250120 | 5710 | 5700 | 5710 | 5690 | 190 |
| 534 | 20240603 | 095400 | 257165500 | 5710 | 5710 | 5710 | 5710 | 23 |
| 535 | 20240603 | 095300 | 257034170 | 5720 | 5700 | 5720 | 5700 | 326 |
| 536 | 20240603 | 095200 | 255175590 | 5700 | 5700 | 5700 | 5700 | 367 |
| 537 | 20240603 | 095100 | 253083690 | 5690 | 5700 | 5700 | 5690 | 26 |
| 538 | 20240603 | 095000 | 252935590 | 5720 | 5720 | 5720 | 5720 | 0 |
| 539 | 20240603 | 094900 | 252935590 | 5720 | 5720 | 5720 | 5720 | 713 |
| 540 | 20240603 | 094800 | 248857230 | 5740 | 5740 | 5740 | 5740 | 0 |
| 541 | 20240603 | 094700 | 248857230 | 5740 | 5740 | 5740 | 5740 | 0 |
| 542 | 20240603 | 094600 | 248857230 | 5740 | 5690 | 5740 | 5690 | 926 |
| 543 | 20240603 | 094500 | 243561180 | 5690 | 5700 | 5700 | 5690 | 353 |
| 544 | 20240603 | 094400 | 241551340 | 5710 | 5710 | 5710 | 5710 | 0 |
| 545 | 20240603 | 094300 | 241551340 | 5710 | 5710 | 5710 | 5710 | 150 |
| 546 | 20240603 | 094200 | 240694840 | 5710 | 5710 | 5710 | 5710 | 0 |
| 547 | 20240603 | 094100 | 240694840 | 5710 | 5710 | 5710 | 5710 | 151 |
| 548 | 20240603 | 094000 | 239832630 | 5720 | 5720 | 5720 | 5720 | 3156 |
| 549 | 20240603 | 093900 | 221780310 | 5730 | 5720 | 5730 | 5720 | 87 |
| 550 | 20240603 | 093800 | 221281820 | 5740 | 5740 | 5740 | 5740 | 0 |
| 551 | 20240603 | 093700 | 221281820 | 5740 | 5730 | 5740 | 5730 | 1024 |
| 552 | 20240603 | 093600 | 215412690 | 5730 | 5730 | 5730 | 5730 | 235 |
| 553 | 20240603 | 093500 | 214066140 | 5730 | 5730 | 5740 | 5720 | 384 |
| 554 | 20240603 | 093400 | 211866520 | 5740 | 5740 | 5740 | 5740 | 38 |
| 555 | 20240603 | 093300 | 211648400 | 5750 | 5750 | 5750 | 5750 | 125 |
| 556 | 20240603 | 093200 | 210929650 | 5750 | 5730 | 5760 | 5730 | 4601 |
| 557 | 20240603 | 093100 | 184500990 | 5730 | 5730 | 5730 | 5730 | 413 |
| 558 | 20240603 | 093000 | 182134500 | 5720 | 5720 | 5730 | 5720 | 105 |
| 559 | 20240603 | 092900 | 181532960 | 5720 | 5730 | 5730 | 5720 | 877 |
| 560 | 20240603 | 092800 | 176509230 | 5730 | 5720 | 5730 | 5690 | 2735 |
| 561 | 20240603 | 092700 | 160842570 | 5720 | 5700 | 5720 | 5700 | 486 |
| 562 | 20240603 | 092600 | 158071150 | 5700 | 5700 | 5700 | 5700 | 28 |
| 563 | 20240603 | 092500 | 157911550 | 5700 | 5690 | 5700 | 5690 | 39 |
| 564 | 20240603 | 092400 | 157689260 | 5690 | 5700 | 5720 | 5690 | 151 |
| 565 | 20240603 | 092300 | 156827840 | 5710 | 5720 | 5720 | 5710 | 220 |
| 566 | 20240603 | 092200 | 155569450 | 5720 | 5700 | 5720 | 5690 | 559 |
| 567 | 20240603 | 092100 | 152379040 | 5700 | 5690 | 5700 | 5690 | 153 |
| 568 | 20240603 | 092000 | 151507310 | 5700 | 5710 | 5720 | 5700 | 840 |
| 569 | 20240603 | 091900 | 146710730 | 5710 | 5670 | 5720 | 5670 | 5483 |
| 570 | 20240603 | 091800 | 115443820 | 5670 | 5670 | 5670 | 5660 | 188 |
| 571 | 20240603 | 091700 | 114377870 | 5640 | 5630 | 5640 | 5630 | 37 |
| 572 | 20240603 | 091600 | 114169200 | 5640 | 5680 | 5680 | 5640 | 3325 |
| 573 | 20240603 | 091500 | 95379700 | 5690 | 5690 | 5700 | 5660 | 734 |
| 574 | 20240603 | 091400 | 91197900 | 5700 | 5670 | 5700 | 5660 | 1614 |
| 575 | 20240603 | 091300 | 82019620 | 5670 | 5650 | 5670 | 5650 | 192 |
| 576 | 20240603 | 091200 | 80931160 | 5670 | 5660 | 5670 | 5660 | 86 |
| 577 | 20240603 | 091100 | 80444390 | 5660 | 5670 | 5680 | 5660 | 618 |
| 578 | 20240603 | 091000 | 76939890 | 5670 | 5630 | 5670 | 5630 | 1644 |
| 579 | 20240603 | 090900 | 67639790 | 5630 | 5630 | 5630 | 5630 | 1 |
| 580 | 20240603 | 090800 | 67634160 | 5640 | 5620 | 5640 | 5620 | 1325 |
| 581 | 20240603 | 090700 | 60180390 | 5610 | 5630 | 5630 | 5610 | 428 |
| 582 | 20240603 | 090600 | 57771310 | 5630 | 5610 | 5640 | 5610 | 3004 |
| 583 | 20240603 | 090500 | 40868980 | 5600 | 5590 | 5600 | 5590 | 150 |
| 584 | 20240603 | 090400 | 40029490 | 5580 | 5580 | 5580 | 5580 | 120 |
| 585 | 20240603 | 090300 | 39359890 | 5580 | 5580 | 5580 | 5580 | 1782 |
| 586 | 20240603 | 090200 | 29416330 | 5580 | 5580 | 5630 | 5580 | 3023 |
| 587 | 20240603 | 090100 | 12411990 | 5580 | 5580 | 5580 | 5580 | 39 |
| 588 | 20240603 | 090000 | 12194370 | 5580 | 5520 | 5580 | 5520 | 2204 |