30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240604 | 191200 | 5176403405 | 3345 | 3345 | 3345 | 3345 | 13361 |
| 3 | 20240604 | 191100 | 5176403405 | 3345 | 3345 | 3345 | 3345 | 0 |
| 4 | 20240604 | 191000 | 5176403405 | 3345 | 3345 | 3345 | 3345 | 0 |
| 5 | 20240604 | 190900 | 5176403405 | 3345 | 3345 | 3345 | 3345 | 0 |
| 6 | 20240604 | 190800 | 5176403405 | 3345 | 3345 | 3345 | 3345 | 0 |
| 7 | 20240604 | 190700 | 5176403405 | 3345 | 3345 | 3345 | 3345 | 0 |
| 8 | 20240604 | 190600 | 5176403405 | 3345 | 3345 | 3345 | 3345 | 0 |
| 9 | 20240604 | 190500 | 5176403405 | 3345 | 3345 | 3345 | 3345 | 0 |
| 10 | 20240604 | 190400 | 5176403405 | 3345 | 3345 | 3345 | 3345 | 0 |
| 11 | 20240604 | 190300 | 5176403405 | 3345 | 3345 | 3345 | 3345 | 0 |
| 12 | 20240604 | 190200 | 5176403405 | 3345 | 3345 | 3345 | 3345 | 0 |
| 13 | 20240604 | 190100 | 5176403405 | 3345 | 3345 | 3345 | 3345 | 0 |
| 14 | 20240604 | 190000 | 5176403405 | 3345 | 3345 | 3345 | 3345 | 0 |
| 15 | 20240604 | 185900 | 5176403405 | 3345 | 3345 | 3345 | 3345 | 0 |
| 16 | 20240604 | 185800 | 5176403405 | 3345 | 3345 | 3345 | 3345 | 0 |
| 17 | 20240604 | 185700 | 5176403405 | 3345 | 3345 | 3345 | 3345 | 0 |
| 18 | 20240604 | 185600 | 5176403405 | 3345 | 3345 | 3345 | 3345 | 0 |
| 19 | 20240604 | 185500 | 5176403405 | 3345 | 3345 | 3345 | 3345 | 0 |
| 20 | 20240604 | 185400 | 5176403405 | 3345 | 3345 | 3345 | 3345 | 0 |
| 21 | 20240604 | 185300 | 5176403405 | 3345 | 3345 | 3345 | 3345 | 0 |
| 22 | 20240604 | 185200 | 5176403405 | 3345 | 3345 | 3345 | 3345 | 0 |
| 23 | 20240604 | 185100 | 5176403405 | 3345 | 3345 | 3345 | 3345 | 0 |
| 24 | 20240604 | 185000 | 5176403405 | 3345 | 3345 | 3345 | 3345 | 0 |
| 25 | 20240604 | 184900 | 5176403405 | 3345 | 3345 | 3345 | 3345 | 0 |
| 26 | 20240604 | 184800 | 5176403405 | 3345 | 3345 | 3345 | 3345 | 0 |
| 27 | 20240604 | 184700 | 5176403405 | 3345 | 3345 | 3345 | 3345 | 0 |
| 28 | 20240604 | 184600 | 5176403405 | 3345 | 3345 | 3345 | 3345 | 0 |
| 29 | 20240604 | 184500 | 5176403405 | 3345 | 3345 | 3345 | 3345 | 0 |
| 30 | 20240604 | 184400 | 5176403405 | 3345 | 3345 | 3345 | 3345 | 0 |
| 31 | 20240604 | 184300 | 5176403405 | 3345 | 3345 | 3345 | 3345 | 0 |
| 32 | 20240604 | 184200 | 5176403405 | 3345 | 3345 | 3345 | 3345 | 13361 |
| 33 | 20240604 | 184100 | 5176403405 | 3345 | 3345 | 3345 | 3345 | 0 |
| 34 | 20240604 | 184000 | 5176403405 | 3345 | 3345 | 3345 | 3345 | 0 |
| 35 | 20240604 | 183900 | 5176403405 | 3345 | 3345 | 3345 | 3345 | 0 |
| 36 | 20240604 | 183800 | 5176403405 | 3345 | 3345 | 3345 | 3345 | 0 |
| 37 | 20240604 | 183700 | 5176403405 | 3345 | 3345 | 3345 | 3345 | 0 |
| 38 | 20240604 | 183600 | 5176403405 | 3345 | 3345 | 3345 | 3345 | 0 |
| 39 | 20240604 | 183500 | 5176403405 | 3345 | 3345 | 3345 | 3345 | 0 |
| 40 | 20240604 | 183400 | 5176403405 | 3345 | 3345 | 3345 | 3345 | 0 |
| 41 | 20240604 | 183300 | 5176403405 | 3345 | 3345 | 3345 | 3345 | 0 |
| 42 | 20240604 | 183200 | 5176403405 | 3345 | 3345 | 3345 | 3345 | 0 |
| 43 | 20240604 | 183100 | 5176403405 | 3345 | 3345 | 3345 | 3345 | 0 |
| 44 | 20240604 | 183000 | 5176403405 | 3345 | 3345 | 3345 | 3345 | 0 |
| 45 | 20240604 | 182900 | 5176403405 | 3345 | 3345 | 3345 | 3345 | 0 |
| 46 | 20240604 | 182800 | 5176403405 | 3345 | 3345 | 3345 | 3345 | 0 |
| 47 | 20240604 | 182700 | 5176403405 | 3345 | 3345 | 3345 | 3345 | 0 |
| 48 | 20240604 | 182600 | 5176403405 | 3345 | 3345 | 3345 | 3345 | 0 |
| 49 | 20240604 | 182500 | 5176403405 | 3345 | 3345 | 3345 | 3345 | 0 |
| 50 | 20240604 | 182400 | 5176403405 | 3345 | 3345 | 3345 | 3345 | 0 |
| 51 | 20240604 | 182300 | 5176403405 | 3345 | 3345 | 3345 | 3345 | 0 |
| 52 | 20240604 | 182200 | 5176403405 | 3345 | 3345 | 3345 | 3345 | 0 |
| 53 | 20240604 | 182100 | 5176403405 | 3345 | 3345 | 3345 | 3345 | 0 |
| 54 | 20240604 | 182000 | 5176403405 | 3345 | 3345 | 3345 | 3345 | 0 |
| 55 | 20240604 | 181900 | 5176403405 | 3345 | 3345 | 3345 | 3345 | 0 |
| 56 | 20240604 | 181800 | 5176403405 | 3345 | 3345 | 3345 | 3345 | 0 |
| 57 | 20240604 | 181700 | 5176403405 | 3345 | 3345 | 3345 | 3345 | 0 |
| 58 | 20240604 | 181600 | 5176403405 | 3345 | 3345 | 3345 | 3345 | 0 |
| 59 | 20240604 | 181500 | 5176403405 | 3345 | 3345 | 3345 | 3345 | 0 |
| 60 | 20240604 | 181400 | 5176403405 | 3345 | 3345 | 3345 | 3345 | 0 |
| 61 | 20240604 | 181300 | 5176403405 | 3345 | 3345 | 3345 | 3345 | 0 |
| 62 | 20240604 | 181200 | 5176403405 | 3345 | 3345 | 3345 | 3345 | 13361 |
| 63 | 20240604 | 181100 | 5176403405 | 3345 | 3345 | 3345 | 3345 | 0 |
| 64 | 20240604 | 181000 | 5176403405 | 3345 | 3345 | 3345 | 3345 | 0 |
| 65 | 20240604 | 180900 | 5176403405 | 3345 | 3345 | 3345 | 3345 | 0 |
| 66 | 20240604 | 180800 | 5176403405 | 3345 | 3345 | 3345 | 3345 | 0 |
| 67 | 20240604 | 180700 | 5176403405 | 3345 | 3345 | 3345 | 3345 | 0 |
| 68 | 20240604 | 180600 | 5176403405 | 3345 | 3345 | 3345 | 3345 | 0 |
| 69 | 20240604 | 180500 | 5176403405 | 3345 | 3345 | 3345 | 3345 | 0 |
| 70 | 20240604 | 180400 | 5176403405 | 3345 | 3345 | 3345 | 3345 | 0 |
| 71 | 20240604 | 180300 | 5176403405 | 3345 | 3345 | 3345 | 3345 | 0 |
| 72 | 20240604 | 180200 | 5176403405 | 3345 | 3345 | 3345 | 3345 | 0 |
| 73 | 20240604 | 180100 | 5176403405 | 3345 | 3345 | 3345 | 3345 | 0 |
| 74 | 20240604 | 180000 | 5176403405 | 3345 | 3345 | 3345 | 3345 | 0 |
| 75 | 20240604 | 175900 | 5176403405 | 3345 | 3345 | 3345 | 3345 | 0 |
| 76 | 20240604 | 175800 | 5176403405 | 3345 | 3345 | 3345 | 3345 | 0 |
| 77 | 20240604 | 175700 | 5176403405 | 3345 | 3345 | 3345 | 3345 | 0 |
| 78 | 20240604 | 175600 | 5176403405 | 3345 | 3345 | 3345 | 3345 | 0 |
| 79 | 20240604 | 175500 | 5176403405 | 3345 | 3345 | 3345 | 3345 | 0 |
| 80 | 20240604 | 175400 | 5176403405 | 3345 | 3345 | 3345 | 3345 | 0 |
| 81 | 20240604 | 175300 | 5176403405 | 3345 | 3345 | 3345 | 3345 | 0 |
| 82 | 20240604 | 175200 | 5176403405 | 3345 | 3345 | 3345 | 3345 | 0 |
| 83 | 20240604 | 175100 | 5176403405 | 3345 | 3345 | 3345 | 3345 | 0 |
| 84 | 20240604 | 175000 | 5176403405 | 3345 | 3345 | 3345 | 3345 | 0 |
| 85 | 20240604 | 174900 | 5176403405 | 3345 | 3345 | 3345 | 3345 | 0 |
| 86 | 20240604 | 174800 | 5176403405 | 3345 | 3345 | 3345 | 3345 | 0 |
| 87 | 20240604 | 174700 | 5176403405 | 3345 | 3345 | 3345 | 3345 | 0 |
| 88 | 20240604 | 174600 | 5176403405 | 3345 | 3345 | 3345 | 3345 | 0 |
| 89 | 20240604 | 174500 | 5176403405 | 3345 | 3345 | 3345 | 3345 | 0 |
| 90 | 20240604 | 174400 | 5176403405 | 3345 | 3345 | 3345 | 3345 | 0 |
| 91 | 20240604 | 174300 | 5176403405 | 3345 | 3345 | 3345 | 3345 | 0 |
| 92 | 20240604 | 174200 | 5176403405 | 3345 | 3345 | 3345 | 3345 | 13361 |
| 93 | 20240604 | 174100 | 5176403405 | 3345 | 3345 | 3345 | 3345 | 0 |
| 94 | 20240604 | 174000 | 5176403405 | 3345 | 3345 | 3345 | 3345 | 0 |
| 95 | 20240604 | 173900 | 5176403405 | 3345 | 3345 | 3345 | 3345 | 0 |
| 96 | 20240604 | 173800 | 5176403405 | 3345 | 3345 | 3345 | 3345 | 0 |
| 97 | 20240604 | 173700 | 5176403405 | 3345 | 3345 | 3345 | 3345 | 0 |
| 98 | 20240604 | 173600 | 5176403405 | 3345 | 3345 | 3345 | 3345 | 0 |
| 99 | 20240604 | 173500 | 5176403405 | 3345 | 3345 | 3345 | 3345 | 0 |
| 100 | 20240604 | 173400 | 5176403405 | 3345 | 3345 | 3345 | 3345 | 0 |
| 101 | 20240604 | 173300 | 5176403405 | 3345 | 3345 | 3345 | 3345 | 0 |
| 102 | 20240604 | 173200 | 5176403405 | 3345 | 3345 | 3345 | 3345 | 0 |
| 103 | 20240604 | 173100 | 5176403405 | 3345 | 3345 | 3345 | 3345 | 0 |
| 104 | 20240604 | 173000 | 5176403405 | 3345 | 3345 | 3345 | 3345 | 0 |
| 105 | 20240604 | 172900 | 5176403405 | 3345 | 3345 | 3345 | 3345 | 0 |
| 106 | 20240604 | 172800 | 5176403405 | 3345 | 3345 | 3345 | 3345 | 0 |
| 107 | 20240604 | 172700 | 5176403405 | 3345 | 3345 | 3345 | 3345 | 0 |
| 108 | 20240604 | 172600 | 5176403405 | 3345 | 3345 | 3345 | 3345 | 0 |
| 109 | 20240604 | 172500 | 5176403405 | 3345 | 3345 | 3345 | 3345 | 0 |
| 110 | 20240604 | 172400 | 5176403405 | 3345 | 3345 | 3345 | 3345 | 0 |
| 111 | 20240604 | 172300 | 5176403405 | 3345 | 3345 | 3345 | 3345 | 0 |
| 112 | 20240604 | 172200 | 5176403405 | 3345 | 3345 | 3345 | 3345 | 0 |
| 113 | 20240604 | 172100 | 5176403405 | 3345 | 3345 | 3345 | 3345 | 0 |
| 114 | 20240604 | 172000 | 5176403405 | 3345 | 3345 | 3345 | 3345 | 0 |
| 115 | 20240604 | 171900 | 5176403405 | 3345 | 3345 | 3345 | 3345 | 0 |
| 116 | 20240604 | 171800 | 5176403405 | 3345 | 3345 | 3345 | 3345 | 0 |
| 117 | 20240604 | 171700 | 5176403405 | 3345 | 3345 | 3345 | 3345 | 0 |
| 118 | 20240604 | 171600 | 5176403405 | 3345 | 3345 | 3345 | 3345 | 0 |
| 119 | 20240604 | 171500 | 5176403405 | 3345 | 3345 | 3345 | 3345 | 0 |
| 120 | 20240604 | 171400 | 5176403405 | 3345 | 3345 | 3345 | 3345 | 0 |
| 121 | 20240604 | 171300 | 5176403405 | 3345 | 3345 | 3345 | 3345 | 0 |
| 122 | 20240604 | 171200 | 5176403405 | 3345 | 3345 | 3345 | 3345 | 13361 |
| 123 | 20240604 | 171100 | 5176403405 | 3345 | 3345 | 3345 | 3345 | 0 |
| 124 | 20240604 | 171000 | 5176403405 | 3345 | 3345 | 3345 | 3345 | 0 |
| 125 | 20240604 | 170900 | 5176403405 | 3345 | 3345 | 3345 | 3345 | 0 |
| 126 | 20240604 | 170800 | 5176403405 | 3345 | 3345 | 3345 | 3345 | 0 |
| 127 | 20240604 | 170700 | 5176403405 | 3345 | 3345 | 3345 | 3345 | 0 |
| 128 | 20240604 | 170600 | 5176403405 | 3345 | 3345 | 3345 | 3345 | 0 |
| 129 | 20240604 | 170500 | 5176403405 | 3345 | 3345 | 3345 | 3345 | 0 |
| 130 | 20240604 | 170400 | 5176403405 | 3345 | 3345 | 3345 | 3345 | 0 |
| 131 | 20240604 | 170300 | 5176403405 | 3345 | 3345 | 3345 | 3345 | 0 |
| 132 | 20240604 | 170200 | 5176403405 | 3345 | 3345 | 3345 | 3345 | 0 |
| 133 | 20240604 | 170100 | 5176403405 | 3345 | 3345 | 3345 | 3345 | 0 |
| 134 | 20240604 | 170000 | 5176403405 | 3345 | 3345 | 3345 | 3345 | 0 |
| 135 | 20240604 | 165900 | 5176403405 | 3345 | 3345 | 3345 | 3345 | 0 |
| 136 | 20240604 | 165800 | 5176403405 | 3345 | 3345 | 3345 | 3345 | 0 |
| 137 | 20240604 | 165700 | 5176403405 | 3345 | 3345 | 3345 | 3345 | 0 |
| 138 | 20240604 | 165600 | 5176403405 | 3345 | 3345 | 3345 | 3345 | 0 |
| 139 | 20240604 | 165500 | 5176403405 | 3345 | 3345 | 3345 | 3345 | 0 |
| 140 | 20240604 | 165400 | 5176403405 | 3345 | 3345 | 3345 | 3345 | 0 |
| 141 | 20240604 | 165300 | 5176403405 | 3345 | 3345 | 3345 | 3345 | 0 |
| 142 | 20240604 | 165200 | 5176403405 | 3345 | 3345 | 3345 | 3345 | 0 |
| 143 | 20240604 | 165100 | 5176403405 | 3345 | 3345 | 3345 | 3345 | 0 |
| 144 | 20240604 | 165000 | 5176403405 | 3345 | 3345 | 3345 | 3345 | 0 |
| 145 | 20240604 | 164900 | 5176403405 | 3345 | 3345 | 3345 | 3345 | 0 |
| 146 | 20240604 | 164800 | 5176403405 | 3345 | 3345 | 3345 | 3345 | 0 |
| 147 | 20240604 | 164700 | 5176403405 | 3345 | 3345 | 3345 | 3345 | 0 |
| 148 | 20240604 | 164600 | 5176403405 | 3345 | 3345 | 3345 | 3345 | 0 |
| 149 | 20240604 | 164500 | 5176403405 | 3345 | 3345 | 3345 | 3345 | 0 |
| 150 | 20240604 | 164400 | 5176403405 | 3345 | 3345 | 3345 | 3345 | 0 |
| 151 | 20240604 | 164300 | 5176403405 | 3345 | 3345 | 3345 | 3345 | 0 |
| 152 | 20240604 | 164200 | 5176403405 | 3345 | 3345 | 3345 | 3345 | 13361 |
| 153 | 20240604 | 164100 | 5176403405 | 3345 | 3345 | 3345 | 3345 | 0 |
| 154 | 20240604 | 164000 | 5176403405 | 3345 | 3345 | 3345 | 3345 | 0 |
| 155 | 20240604 | 163900 | 5176403405 | 3345 | 3345 | 3345 | 3345 | 0 |
| 156 | 20240604 | 163800 | 5176403405 | 3345 | 3345 | 3345 | 3345 | 0 |
| 157 | 20240604 | 163700 | 5176403405 | 3345 | 3345 | 3345 | 3345 | 0 |
| 158 | 20240604 | 163600 | 5176403405 | 3345 | 3345 | 3345 | 3345 | 0 |
| 159 | 20240604 | 163500 | 5176403405 | 3345 | 3345 | 3345 | 3345 | 0 |
| 160 | 20240604 | 163400 | 5176403405 | 3345 | 3345 | 3345 | 3345 | 0 |
| 161 | 20240604 | 163300 | 5176403405 | 3345 | 3345 | 3345 | 3345 | 0 |
| 162 | 20240604 | 163200 | 5176403405 | 3345 | 3345 | 3345 | 3345 | 0 |
| 163 | 20240604 | 163100 | 5176403405 | 3345 | 3345 | 3345 | 3345 | 0 |
| 164 | 20240604 | 163000 | 5176403405 | 3345 | 3345 | 3345 | 3345 | 0 |
| 165 | 20240604 | 162900 | 5176403405 | 3345 | 3345 | 3345 | 3345 | 0 |
| 166 | 20240604 | 162800 | 5176403405 | 3345 | 3345 | 3345 | 3345 | 0 |
| 167 | 20240604 | 162700 | 5176403405 | 3345 | 3345 | 3345 | 3345 | 0 |
| 168 | 20240604 | 162600 | 5176403405 | 3345 | 3345 | 3345 | 3345 | 0 |
| 169 | 20240604 | 162500 | 5176403405 | 3345 | 3345 | 3345 | 3345 | 0 |
| 170 | 20240604 | 162400 | 5176403405 | 3345 | 3345 | 3345 | 3345 | 0 |
| 171 | 20240604 | 162300 | 5176403405 | 3345 | 3345 | 3345 | 3345 | 0 |
| 172 | 20240604 | 162200 | 5176403405 | 3345 | 3345 | 3345 | 3345 | 0 |
| 173 | 20240604 | 162100 | 5176403405 | 3345 | 3345 | 3345 | 3345 | 0 |
| 174 | 20240604 | 162000 | 5176403405 | 3345 | 3345 | 3345 | 3345 | 0 |
| 175 | 20240604 | 161900 | 5176403405 | 3345 | 3345 | 3345 | 3345 | 0 |
| 176 | 20240604 | 161800 | 5176403405 | 3345 | 3345 | 3345 | 3345 | 0 |
| 177 | 20240604 | 161700 | 5176403405 | 3345 | 3345 | 3345 | 3345 | 0 |
| 178 | 20240604 | 161600 | 5176403405 | 3345 | 3345 | 3345 | 3345 | 0 |
| 179 | 20240604 | 161500 | 5176403405 | 3345 | 3345 | 3345 | 3345 | 0 |
| 180 | 20240604 | 161400 | 5176403405 | 3345 | 3345 | 3345 | 3345 | 0 |
| 181 | 20240604 | 161300 | 5176403405 | 3345 | 3345 | 3345 | 3345 | 0 |
| 182 | 20240604 | 161200 | 5176403405 | 3345 | 3345 | 3345 | 3345 | 13361 |
| 183 | 20240604 | 161100 | 5176403405 | 3345 | 3345 | 3345 | 3345 | 0 |
| 184 | 20240604 | 161000 | 5176403405 | 3345 | 3345 | 3345 | 3345 | 0 |
| 185 | 20240604 | 160900 | 5176403405 | 3345 | 3345 | 3345 | 3345 | 0 |
| 186 | 20240604 | 160800 | 5176403405 | 3345 | 3345 | 3345 | 3345 | 0 |
| 187 | 20240604 | 160700 | 5176403405 | 3345 | 3345 | 3345 | 3345 | 0 |
| 188 | 20240604 | 160600 | 5176403405 | 3345 | 3345 | 3345 | 3345 | 0 |
| 189 | 20240604 | 160500 | 5176403405 | 3345 | 3345 | 3345 | 3345 | 0 |
| 190 | 20240604 | 160400 | 5176403405 | 3345 | 3345 | 3345 | 3345 | 0 |
| 191 | 20240604 | 160300 | 5176403405 | 3345 | 3345 | 3345 | 3345 | 0 |
| 192 | 20240604 | 160200 | 5176403405 | 3345 | 3345 | 3345 | 3345 | 0 |
| 193 | 20240604 | 160100 | 5176403405 | 3345 | 3345 | 3345 | 3345 | 0 |
| 194 | 20240604 | 160000 | 5176403405 | 3345 | 3345 | 3345 | 3345 | 0 |
| 195 | 20240604 | 155900 | 5176403405 | 3345 | 3345 | 3345 | 3345 | 0 |
| 196 | 20240604 | 155800 | 5176403405 | 3345 | 3345 | 3345 | 3345 | 0 |
| 197 | 20240604 | 155700 | 5176403405 | 3345 | 3345 | 3345 | 3345 | 0 |
| 198 | 20240604 | 155600 | 5176403405 | 3345 | 3345 | 3345 | 3345 | 0 |
| 199 | 20240604 | 155500 | 5176403405 | 3345 | 3345 | 3345 | 3345 | 0 |
| 200 | 20240604 | 155400 | 5176403405 | 3345 | 3345 | 3345 | 3345 | 0 |
| 201 | 20240604 | 155300 | 5176403405 | 3345 | 3345 | 3345 | 3345 | 0 |
| 202 | 20240604 | 155200 | 5176403405 | 3345 | 3345 | 3345 | 3345 | 0 |
| 203 | 20240604 | 155100 | 5176403405 | 3345 | 3345 | 3345 | 3345 | 0 |
| 204 | 20240604 | 155000 | 5176403405 | 3345 | 3345 | 3345 | 3345 | 0 |
| 205 | 20240604 | 154900 | 5176403405 | 3345 | 3345 | 3345 | 3345 | 0 |
| 206 | 20240604 | 154800 | 5176403405 | 3345 | 3345 | 3345 | 3345 | 0 |
| 207 | 20240604 | 154700 | 5176403405 | 3345 | 3345 | 3345 | 3345 | 0 |
| 208 | 20240604 | 154600 | 5176403405 | 3345 | 3345 | 3345 | 3345 | 0 |
| 209 | 20240604 | 154500 | 5176403405 | 3345 | 3345 | 3345 | 3345 | 0 |
| 210 | 20240604 | 154400 | 5176403405 | 3345 | 3345 | 3345 | 3345 | 0 |
| 211 | 20240604 | 154300 | 5176403405 | 3345 | 3345 | 3345 | 3345 | 0 |
| 212 | 20240604 | 154200 | 5176403405 | 3345 | 3345 | 3345 | 3345 | 13361 |
| 213 | 20240604 | 154100 | 5176403405 | 3345 | 3345 | 3345 | 3345 | 0 |
| 214 | 20240604 | 154000 | 5176403405 | 3345 | 3345 | 3345 | 3345 | 0 |
| 215 | 20240604 | 153900 | 5176403405 | 3345 | 3345 | 3345 | 3345 | 0 |
| 216 | 20240604 | 153800 | 5176403405 | 3345 | 3345 | 3345 | 3345 | 0 |
| 217 | 20240604 | 153700 | 5176403405 | 3345 | 3345 | 3345 | 3345 | 0 |
| 218 | 20240604 | 153600 | 5176403405 | 3345 | 3345 | 3345 | 3345 | 0 |
| 219 | 20240604 | 153500 | 5176403405 | 3345 | 3345 | 3345 | 3345 | 0 |
| 220 | 20240604 | 153400 | 5176403405 | 3345 | 3345 | 3345 | 3345 | 0 |
| 221 | 20240604 | 153300 | 5176403405 | 3345 | 3345 | 3345 | 3345 | 0 |
| 222 | 20240604 | 153200 | 5176403405 | 3345 | 3345 | 3345 | 3345 | 0 |
| 223 | 20240604 | 153100 | 5176403405 | 3345 | 3345 | 3345 | 3345 | 0 |
| 224 | 20240604 | 153000 | 5176403405 | 3345 | 3345 | 3345 | 3345 | 13361 |
| 225 | 20240604 | 152900 | 5131710860 | 3345 | 3345 | 3345 | 3345 | 0 |
| 226 | 20240604 | 152800 | 5131710860 | 3345 | 3345 | 3345 | 3345 | 0 |
| 227 | 20240604 | 152700 | 5131710860 | 3345 | 3345 | 3345 | 3345 | 0 |
| 228 | 20240604 | 152600 | 5131710860 | 3345 | 3345 | 3345 | 3345 | 0 |
| 229 | 20240604 | 152500 | 5131710860 | 3345 | 3345 | 3345 | 3345 | 0 |
| 230 | 20240604 | 152400 | 5131710860 | 3345 | 3345 | 3345 | 3345 | 0 |
| 231 | 20240604 | 152300 | 5131710860 | 3345 | 3345 | 3345 | 3345 | 0 |
| 232 | 20240604 | 152200 | 5131710860 | 3345 | 3345 | 3345 | 3345 | 0 |
| 233 | 20240604 | 152100 | 5131710860 | 3345 | 3345 | 3345 | 3345 | 0 |
| 234 | 20240604 | 152000 | 5131710860 | 3345 | 3345 | 3345 | 3345 | 0 |
| 235 | 20240604 | 151900 | 5131710860 | 3345 | 3330 | 3350 | 3330 | 7154 |
| 236 | 20240604 | 151800 | 5107817100 | 3335 | 3330 | 3340 | 3330 | 13055 |
| 237 | 20240604 | 151700 | 5064264770 | 3335 | 3335 | 3335 | 3330 | 833 |
| 238 | 20240604 | 151600 | 5061489430 | 3335 | 3335 | 3335 | 3335 | 309 |
| 239 | 20240604 | 151500 | 5060458915 | 3335 | 3335 | 3335 | 3335 | 270 |
| 240 | 20240604 | 151400 | 5059558465 | 3340 | 3350 | 3350 | 3325 | 6032 |
| 241 | 20240604 | 151300 | 5039479135 | 3335 | 3345 | 3350 | 3325 | 13321 |
| 242 | 20240604 | 151200 | 4995060805 | 3350 | 3350 | 3355 | 3345 | 2779 |
| 243 | 20240604 | 151100 | 4985752135 | 3350 | 3355 | 3355 | 3350 | 462 |
| 244 | 20240604 | 151000 | 4984204185 | 3355 | 3350 | 3355 | 3345 | 2110 |
| 245 | 20240604 | 150900 | 4977135420 | 3350 | 3355 | 3355 | 3350 | 1366 |
| 246 | 20240604 | 150800 | 4972556285 | 3355 | 3345 | 3355 | 3345 | 10551 |
| 247 | 20240604 | 150700 | 4937224335 | 3345 | 3340 | 3345 | 3340 | 2202 |
| 248 | 20240604 | 150600 | 4929868110 | 3335 | 3340 | 3340 | 3335 | 3308 |
| 249 | 20240604 | 150500 | 4918831595 | 3340 | 3335 | 3340 | 3335 | 4010 |
| 250 | 20240604 | 150400 | 4905458230 | 3340 | 3340 | 3345 | 3340 | 1955 |
| 251 | 20240604 | 150300 | 4898928525 | 3335 | 3335 | 3340 | 3335 | 756 |
| 252 | 20240604 | 150200 | 4896407235 | 3335 | 3335 | 3340 | 3335 | 697 |
| 253 | 20240604 | 150100 | 4894082675 | 3335 | 3345 | 3345 | 3335 | 9085 |
| 254 | 20240604 | 150000 | 4863772140 | 3335 | 3340 | 3345 | 3335 | 3143 |
| 255 | 20240604 | 145900 | 4853277150 | 3340 | 3345 | 3345 | 3340 | 1843 |
| 256 | 20240604 | 145800 | 4847119480 | 3340 | 3335 | 3340 | 3335 | 3931 |
| 257 | 20240604 | 145700 | 4833995805 | 3340 | 3345 | 3345 | 3340 | 1132 |
| 258 | 20240604 | 145600 | 4830214205 | 3340 | 3340 | 3350 | 3340 | 1930 |
| 259 | 20240604 | 145500 | 4823758750 | 3340 | 3340 | 3340 | 3340 | 302 |
| 260 | 20240604 | 145400 | 4822750070 | 3340 | 3350 | 3350 | 3340 | 1666 |
| 261 | 20240604 | 145300 | 4817182460 | 3350 | 3350 | 3350 | 3345 | 1861 |
| 262 | 20240604 | 145200 | 4810948260 | 3345 | 3340 | 3345 | 3340 | 6305 |
| 263 | 20240604 | 145100 | 4789867390 | 3345 | 3345 | 3350 | 3335 | 3555 |
| 264 | 20240604 | 145000 | 4777990630 | 3350 | 3345 | 3350 | 3345 | 546 |
| 265 | 20240604 | 144900 | 4776164165 | 3350 | 3355 | 3355 | 3345 | 281 |
| 266 | 20240604 | 144800 | 4775221540 | 3355 | 3355 | 3355 | 3340 | 1467 |
| 267 | 20240604 | 144700 | 4770308135 | 3355 | 3350 | 3355 | 3340 | 2571 |
| 268 | 20240604 | 144600 | 4761697770 | 3350 | 3340 | 3355 | 3340 | 3788 |
| 269 | 20240604 | 144500 | 4749042060 | 3345 | 3355 | 3355 | 3345 | 10557 |
| 270 | 20240604 | 144400 | 4713683995 | 3355 | 3355 | 3355 | 3355 | 17 |
| 271 | 20240604 | 144300 | 4713626960 | 3350 | 3345 | 3350 | 3340 | 2146 |
| 272 | 20240604 | 144200 | 4706450440 | 3355 | 3350 | 3355 | 3340 | 11536 |
| 273 | 20240604 | 144100 | 4667837700 | 3340 | 3340 | 3350 | 3340 | 655 |
| 274 | 20240604 | 144000 | 4665649940 | 3350 | 3350 | 3355 | 3340 | 1670 |
| 275 | 20240604 | 143900 | 4660066735 | 3350 | 3350 | 3350 | 3330 | 4003 |
| 276 | 20240604 | 143800 | 4646657905 | 3335 | 3355 | 3355 | 3325 | 6897 |
| 277 | 20240604 | 143700 | 4623667565 | 3355 | 3345 | 3360 | 3335 | 10579 |
| 278 | 20240604 | 143600 | 4588353260 | 3345 | 3360 | 3360 | 3345 | 2551 |
| 279 | 20240604 | 143500 | 4579815245 | 3350 | 3355 | 3355 | 3345 | 1231 |
| 280 | 20240604 | 143400 | 4575690000 | 3345 | 3345 | 3355 | 3345 | 821 |
| 281 | 20240604 | 143300 | 4572939795 | 3340 | 3345 | 3360 | 3340 | 3810 |
| 282 | 20240604 | 143200 | 4560203680 | 3345 | 3355 | 3360 | 3345 | 3886 |
| 283 | 20240604 | 143100 | 4547188175 | 3355 | 3350 | 3365 | 3350 | 358 |
| 284 | 20240604 | 143000 | 4545988485 | 3365 | 3365 | 3365 | 3350 | 18305 |
| 285 | 20240604 | 142900 | 4484652750 | 3350 | 3370 | 3370 | 3350 | 1818 |
| 286 | 20240604 | 142800 | 4478546555 | 3365 | 3365 | 3370 | 3360 | 1771 |
| 287 | 20240604 | 142700 | 4472587750 | 3365 | 3355 | 3370 | 3355 | 1730 |
| 288 | 20240604 | 142600 | 4466771020 | 3370 | 3360 | 3370 | 3355 | 4794 |
| 289 | 20240604 | 142500 | 4450674880 | 3360 | 3360 | 3365 | 3355 | 4327 |
| 290 | 20240604 | 142400 | 4436149235 | 3360 | 3365 | 3365 | 3355 | 1468 |
| 291 | 20240604 | 142300 | 4431219245 | 3365 | 3360 | 3370 | 3350 | 1963 |
| 292 | 20240604 | 142200 | 4424628120 | 3360 | 3355 | 3360 | 3355 | 2115 |
| 293 | 20240604 | 142100 | 4417528695 | 3360 | 3355 | 3360 | 3335 | 23157 |
| 294 | 20240604 | 142000 | 4339918110 | 3360 | 3370 | 3370 | 3355 | 12028 |
| 295 | 20240604 | 141900 | 4299432790 | 3370 | 3380 | 3380 | 3370 | 9247 |
| 296 | 20240604 | 141800 | 4268215735 | 3380 | 3385 | 3385 | 3380 | 2237 |
| 297 | 20240604 | 141700 | 4260653840 | 3390 | 3390 | 3395 | 3380 | 5936 |
| 298 | 20240604 | 141600 | 4240561180 | 3390 | 3400 | 3400 | 3390 | 1807 |
| 299 | 20240604 | 141500 | 4234429530 | 3395 | 3395 | 3395 | 3390 | 1064 |
| 300 | 20240604 | 141400 | 4230818090 | 3385 | 3390 | 3400 | 3385 | 9386 |
| 301 | 20240604 | 141300 | 4199009605 | 3400 | 3395 | 3400 | 3390 | 4594 |
| 302 | 20240604 | 141200 | 4183423315 | 3395 | 3400 | 3400 | 3395 | 3277 |
| 303 | 20240604 | 141100 | 4172297150 | 3400 | 3400 | 3400 | 3395 | 2138 |
| 304 | 20240604 | 141000 | 4165029225 | 3400 | 3400 | 3400 | 3395 | 2299 |
| 305 | 20240604 | 140900 | 4157212880 | 3400 | 3400 | 3400 | 3395 | 3487 |
| 306 | 20240604 | 140800 | 4145358815 | 3400 | 3395 | 3405 | 3395 | 2530 |
| 307 | 20240604 | 140700 | 4136768500 | 3395 | 3405 | 3415 | 3395 | 23186 |
| 308 | 20240604 | 140600 | 4057926820 | 3405 | 3405 | 3415 | 3405 | 977 |
| 309 | 20240604 | 140500 | 4054599925 | 3405 | 3410 | 3415 | 3405 | 7940 |
| 310 | 20240604 | 140400 | 4027544455 | 3410 | 3415 | 3415 | 3410 | 2810 |
| 311 | 20240604 | 140300 | 4017962245 | 3415 | 3415 | 3415 | 3415 | 250 |
| 312 | 20240604 | 140200 | 4017108495 | 3410 | 3415 | 3415 | 3410 | 2577 |
| 313 | 20240604 | 140100 | 4008309725 | 3415 | 3420 | 3420 | 3415 | 1618 |
| 314 | 20240604 | 140000 | 4002776370 | 3420 | 3425 | 3425 | 3420 | 4724 |
| 315 | 20240604 | 135900 | 3986619615 | 3425 | 3420 | 3425 | 3420 | 1365 |
| 316 | 20240604 | 135800 | 3981946990 | 3420 | 3420 | 3425 | 3420 | 709 |
| 317 | 20240604 | 135700 | 3979520710 | 3420 | 3420 | 3420 | 3420 | 117 |
| 318 | 20240604 | 135600 | 3979120570 | 3420 | 3430 | 3430 | 3420 | 4801 |
| 319 | 20240604 | 135500 | 3962678135 | 3430 | 3425 | 3430 | 3425 | 404 |
| 320 | 20240604 | 135400 | 3961294385 | 3435 | 3435 | 3435 | 3435 | 2 |
| 321 | 20240604 | 135300 | 3961287515 | 3435 | 3430 | 3435 | 3425 | 535 |
| 322 | 20240604 | 135200 | 3959452525 | 3425 | 3425 | 3425 | 3425 | 270 |
| 323 | 20240604 | 135100 | 3958527775 | 3425 | 3420 | 3425 | 3420 | 489 |
| 324 | 20240604 | 135000 | 3956853800 | 3420 | 3420 | 3420 | 3420 | 0 |
| 325 | 20240604 | 134900 | 3956853800 | 3420 | 3420 | 3430 | 3420 | 840 |
| 326 | 20240604 | 134800 | 3953979775 | 3415 | 3415 | 3420 | 3415 | 215 |
| 327 | 20240604 | 134700 | 3953245030 | 3415 | 3415 | 3415 | 3415 | 0 |
| 328 | 20240604 | 134600 | 3953245030 | 3415 | 3420 | 3420 | 3415 | 38 |
| 329 | 20240604 | 134500 | 3953115210 | 3425 | 3420 | 3425 | 3415 | 305 |
| 330 | 20240604 | 134400 | 3952072595 | 3415 | 3420 | 3420 | 3415 | 159 |
| 331 | 20240604 | 134300 | 3951529110 | 3425 | 3420 | 3425 | 3415 | 639 |
| 332 | 20240604 | 134200 | 3949346035 | 3425 | 3420 | 3425 | 3415 | 639 |
| 333 | 20240604 | 134100 | 3947158600 | 3420 | 3420 | 3420 | 3420 | 468 |
| 334 | 20240604 | 134000 | 3945558040 | 3410 | 3420 | 3420 | 3410 | 1028 |
| 335 | 20240604 | 133900 | 3942044185 | 3420 | 3410 | 3420 | 3410 | 185 |
| 336 | 20240604 | 133800 | 3941412470 | 3420 | 3420 | 3420 | 3415 | 598 |
| 337 | 20240604 | 133700 | 3939370185 | 3420 | 3415 | 3420 | 3415 | 34 |
| 338 | 20240604 | 133600 | 3939253925 | 3415 | 3415 | 3415 | 3410 | 3186 |
| 339 | 20240604 | 133500 | 3928384450 | 3415 | 3420 | 3420 | 3415 | 510 |
| 340 | 20240604 | 133400 | 3926642750 | 3420 | 3420 | 3420 | 3420 | 21 |
| 341 | 20240604 | 133300 | 3926570930 | 3415 | 3415 | 3415 | 3415 | 668 |
| 342 | 20240604 | 133200 | 3924289710 | 3415 | 3410 | 3415 | 3410 | 724 |
| 343 | 20240604 | 133100 | 3921818400 | 3410 | 3415 | 3420 | 3410 | 616 |
| 344 | 20240604 | 133000 | 3919715235 | 3425 | 3415 | 3425 | 3410 | 15041 |
| 345 | 20240604 | 132900 | 3868285840 | 3415 | 3405 | 3415 | 3405 | 1205 |
| 346 | 20240604 | 132800 | 3864182020 | 3405 | 3405 | 3410 | 3405 | 4798 |
| 347 | 20240604 | 132700 | 3847844815 | 3410 | 3410 | 3410 | 3405 | 2756 |
| 348 | 20240604 | 132600 | 3838459655 | 3405 | 3410 | 3410 | 3405 | 2575 |
| 349 | 20240604 | 132500 | 3829688920 | 3410 | 3415 | 3415 | 3405 | 24805 |
| 350 | 20240604 | 132400 | 3745145665 | 3415 | 3415 | 3415 | 3415 | 3424 |
| 351 | 20240604 | 132300 | 3733452705 | 3415 | 3425 | 3425 | 3415 | 5785 |
| 352 | 20240604 | 132200 | 3713696770 | 3425 | 3415 | 3425 | 3415 | 257 |
| 353 | 20240604 | 132100 | 3712819105 | 3420 | 3415 | 3425 | 3415 | 243 |
| 354 | 20240604 | 132000 | 3711989130 | 3415 | 3420 | 3425 | 3415 | 9348 |
| 355 | 20240604 | 131900 | 3680033640 | 3425 | 3430 | 3430 | 3425 | 110 |
| 356 | 20240604 | 131800 | 3679656880 | 3430 | 3430 | 3430 | 3425 | 3051 |
| 357 | 20240604 | 131700 | 3669206970 | 3430 | 3430 | 3430 | 3430 | 785 |
| 358 | 20240604 | 131600 | 3666514420 | 3430 | 3430 | 3430 | 3425 | 1320 |
| 359 | 20240604 | 131500 | 3661990220 | 3430 | 3425 | 3430 | 3425 | 189 |
| 360 | 20240604 | 131400 | 3661342415 | 3430 | 3425 | 3430 | 3425 | 928 |
| 361 | 20240604 | 131300 | 3658163985 | 3425 | 3435 | 3435 | 3425 | 7376 |
| 362 | 20240604 | 131200 | 3632897270 | 3435 | 3435 | 3435 | 3430 | 1033 |
| 363 | 20240604 | 131100 | 3629352420 | 3435 | 3430 | 3440 | 3425 | 1092 |
| 364 | 20240604 | 131000 | 3625607130 | 3430 | 3435 | 3440 | 3430 | 930 |
| 365 | 20240604 | 130900 | 3622415500 | 3430 | 3440 | 3440 | 3430 | 1068 |
| 366 | 20240604 | 130800 | 3618750535 | 3440 | 3440 | 3440 | 3430 | 1082 |
| 367 | 20240604 | 130700 | 3615032465 | 3440 | 3440 | 3440 | 3425 | 2976 |
| 368 | 20240604 | 130600 | 3604813335 | 3440 | 3440 | 3445 | 3430 | 1139 |
| 369 | 20240604 | 130500 | 3600895355 | 3430 | 3440 | 3445 | 3430 | 4218 |
| 370 | 20240604 | 130400 | 3586418465 | 3440 | 3440 | 3445 | 3430 | 4990 |
| 371 | 20240604 | 130300 | 3569283005 | 3440 | 3440 | 3440 | 3435 | 2440 |
| 372 | 20240604 | 130200 | 3560891610 | 3440 | 3445 | 3445 | 3435 | 1686 |
| 373 | 20240604 | 130100 | 3555089600 | 3435 | 3445 | 3445 | 3430 | 3295 |
| 374 | 20240604 | 130000 | 3543758715 | 3445 | 3440 | 3450 | 3430 | 3267 |
| 375 | 20240604 | 125900 | 3532530710 | 3450 | 3450 | 3455 | 3440 | 5027 |
| 376 | 20240604 | 125800 | 3515218175 | 3450 | 3445 | 3455 | 3445 | 6257 |
| 377 | 20240604 | 125700 | 3493647025 | 3445 | 3440 | 3450 | 3440 | 3228 |
| 378 | 20240604 | 125600 | 3482525240 | 3445 | 3445 | 3445 | 3435 | 4930 |
| 379 | 20240604 | 125500 | 3465557385 | 3445 | 3445 | 3445 | 3440 | 3023 |
| 380 | 20240604 | 125400 | 3455143650 | 3445 | 3445 | 3445 | 3440 | 3765 |
| 381 | 20240604 | 125300 | 3442179490 | 3445 | 3430 | 3445 | 3430 | 858 |
| 382 | 20240604 | 125200 | 3439226615 | 3440 | 3435 | 3440 | 3435 | 5476 |
| 383 | 20240604 | 125100 | 3420401630 | 3435 | 3425 | 3435 | 3425 | 532 |
| 384 | 20240604 | 125000 | 3418579055 | 3430 | 3425 | 3430 | 3420 | 566 |
| 385 | 20240604 | 124900 | 3416642585 | 3425 | 3420 | 3425 | 3420 | 543 |
| 386 | 20240604 | 124800 | 3414784805 | 3420 | 3425 | 3425 | 3420 | 31 |
| 387 | 20240604 | 124700 | 3414678640 | 3430 | 3425 | 3430 | 3420 | 3034 |
| 388 | 20240604 | 124600 | 3404301045 | 3430 | 3430 | 3430 | 3430 | 2 |
| 389 | 20240604 | 124500 | 3404294185 | 3425 | 3425 | 3425 | 3425 | 2405 |
| 390 | 20240604 | 124400 | 3396057060 | 3425 | 3425 | 3425 | 3425 | 219 |
| 391 | 20240604 | 124300 | 3395306985 | 3425 | 3425 | 3425 | 3425 | 1191 |
| 392 | 20240604 | 124200 | 3391227810 | 3430 | 3430 | 3435 | 3430 | 2052 |
| 393 | 20240604 | 124100 | 3384189445 | 3430 | 3430 | 3430 | 3430 | 6 |
| 394 | 20240604 | 124000 | 3384168865 | 3430 | 3425 | 3430 | 3425 | 129 |
| 395 | 20240604 | 123900 | 3383726525 | 3425 | 3425 | 3425 | 3420 | 990 |
| 396 | 20240604 | 123800 | 3380335875 | 3425 | 3415 | 3425 | 3415 | 2039 |
| 397 | 20240604 | 123700 | 3373366970 | 3415 | 3415 | 3420 | 3415 | 88 |
| 398 | 20240604 | 123600 | 3373066445 | 3415 | 3410 | 3420 | 3410 | 431 |
| 399 | 20240604 | 123500 | 3371593085 | 3410 | 3415 | 3415 | 3410 | 7767 |
| 400 | 20240604 | 123400 | 3345076100 | 3415 | 3425 | 3425 | 3415 | 5000 |
| 401 | 20240604 | 123300 | 3327986965 | 3420 | 3425 | 3425 | 3420 | 9303 |
| 402 | 20240604 | 123200 | 3296166660 | 3425 | 3425 | 3430 | 3420 | 2695 |
| 403 | 20240604 | 123100 | 3286939215 | 3425 | 3430 | 3430 | 3425 | 107 |
| 404 | 20240604 | 123000 | 3286572730 | 3425 | 3440 | 3440 | 3425 | 1411 |
| 405 | 20240604 | 122900 | 3281737165 | 3440 | 3425 | 3440 | 3425 | 3414 |
| 406 | 20240604 | 122800 | 3270035440 | 3430 | 3425 | 3430 | 3425 | 800 |
| 407 | 20240604 | 122700 | 3267291940 | 3430 | 3430 | 3430 | 3430 | 50 |
| 408 | 20240604 | 122600 | 3267120440 | 3430 | 3430 | 3430 | 3430 | 3113 |
| 409 | 20240604 | 122500 | 3256442850 | 3430 | 3435 | 3435 | 3430 | 160 |
| 410 | 20240604 | 122400 | 3255893715 | 3435 | 3435 | 3435 | 3435 | 36 |
| 411 | 20240604 | 122300 | 3255770055 | 3440 | 3435 | 3440 | 3435 | 265 |
| 412 | 20240604 | 122200 | 3254859485 | 3435 | 3430 | 3435 | 3430 | 2026 |
| 413 | 20240604 | 122100 | 3247905555 | 3430 | 3435 | 3435 | 3430 | 150 |
| 414 | 20240604 | 122000 | 3247390610 | 3430 | 3430 | 3430 | 3430 | 1044 |
| 415 | 20240604 | 121900 | 3243809690 | 3430 | 3435 | 3435 | 3430 | 3 |
| 416 | 20240604 | 121800 | 3243799390 | 3430 | 3425 | 3430 | 3425 | 430 |
| 417 | 20240604 | 121700 | 3242325240 | 3435 | 3435 | 3435 | 3435 | 203 |
| 418 | 20240604 | 121600 | 3241627935 | 3425 | 3430 | 3435 | 3425 | 1702 |
| 419 | 20240604 | 121500 | 3235797710 | 3430 | 3440 | 3440 | 3430 | 62 |
| 420 | 20240604 | 121400 | 3235585020 | 3430 | 3435 | 3435 | 3425 | 6602 |
| 421 | 20240604 | 121300 | 3212941510 | 3435 | 3435 | 3435 | 3435 | 299 |
| 422 | 20240604 | 121200 | 3211914445 | 3430 | 3445 | 3445 | 3430 | 1361 |
| 423 | 20240604 | 121100 | 3207244870 | 3445 | 3440 | 3445 | 3435 | 402 |
| 424 | 20240604 | 121000 | 3205862020 | 3440 | 3430 | 3440 | 3430 | 1421 |
| 425 | 20240604 | 120900 | 3200984505 | 3435 | 3430 | 3435 | 3430 | 730 |
| 426 | 20240604 | 120800 | 3198477010 | 3430 | 3435 | 3435 | 3425 | 690 |
| 427 | 20240604 | 120700 | 3196111755 | 3435 | 3430 | 3435 | 3430 | 79 |
| 428 | 20240604 | 120600 | 3195840770 | 3430 | 3430 | 3430 | 3430 | 52 |
| 429 | 20240604 | 120500 | 3195662410 | 3430 | 3425 | 3430 | 3425 | 157 |
| 430 | 20240604 | 120400 | 3195124525 | 3425 | 3430 | 3430 | 3425 | 6600 |
| 431 | 20240604 | 120300 | 3172516895 | 3430 | 3435 | 3435 | 3430 | 1510 |
| 432 | 20240604 | 120200 | 3167337535 | 3440 | 3435 | 3440 | 3435 | 234 |
| 433 | 20240604 | 120100 | 3166533740 | 3440 | 3440 | 3440 | 3440 | 12 |
| 434 | 20240604 | 120000 | 3166492460 | 3440 | 3440 | 3440 | 3430 | 1022 |
| 435 | 20240604 | 115900 | 3162981730 | 3440 | 3440 | 3440 | 3440 | 80 |
| 436 | 20240604 | 115800 | 3162706530 | 3440 | 3440 | 3440 | 3440 | 14 |
| 437 | 20240604 | 115700 | 3162658370 | 3440 | 3445 | 3445 | 3430 | 8141 |
| 438 | 20240604 | 115600 | 3134712550 | 3440 | 3440 | 3440 | 3440 | 4670 |
| 439 | 20240604 | 115500 | 3118647750 | 3440 | 3435 | 3440 | 3435 | 831 |
| 440 | 20240604 | 115400 | 3115792605 | 3440 | 3440 | 3440 | 3435 | 8 |
| 441 | 20240604 | 115300 | 3115765090 | 3435 | 3440 | 3440 | 3435 | 91 |
| 442 | 20240604 | 115200 | 3115452315 | 3440 | 3435 | 3450 | 3435 | 3004 |
| 443 | 20240604 | 115100 | 3105108825 | 3445 | 3445 | 3445 | 3445 | 10 |
| 444 | 20240604 | 115000 | 3105074375 | 3435 | 3435 | 3435 | 3430 | 1246 |
| 445 | 20240604 | 114900 | 3100794710 | 3435 | 3440 | 3440 | 3435 | 53 |
| 446 | 20240604 | 114800 | 3100612405 | 3435 | 3445 | 3445 | 3435 | 10454 |
| 447 | 20240604 | 114700 | 3064652310 | 3445 | 3450 | 3450 | 3445 | 400 |
| 448 | 20240604 | 114600 | 3063272610 | 3440 | 3445 | 3450 | 3440 | 48 |
| 449 | 20240604 | 114500 | 3063107035 | 3445 | 3440 | 3450 | 3440 | 2288 |
| 450 | 20240604 | 114400 | 3055218450 | 3440 | 3445 | 3445 | 3440 | 1413 |
| 451 | 20240604 | 114300 | 3050351045 | 3445 | 3445 | 3445 | 3445 | 269 |
| 452 | 20240604 | 114200 | 3049424340 | 3440 | 3440 | 3440 | 3440 | 545 |
| 453 | 20240604 | 114100 | 3047549540 | 3440 | 3435 | 3440 | 3435 | 583 |
| 454 | 20240604 | 114000 | 3045546735 | 3435 | 3440 | 3440 | 3430 | 343 |
| 455 | 20240604 | 113900 | 3044368540 | 3440 | 3435 | 3440 | 3435 | 82 |
| 456 | 20240604 | 113800 | 3044086835 | 3440 | 3430 | 3440 | 3430 | 1663 |
| 457 | 20240604 | 113700 | 3038371685 | 3440 | 3430 | 3440 | 3430 | 81 |
| 458 | 20240604 | 113600 | 3038093390 | 3430 | 3430 | 3430 | 3430 | 0 |
| 459 | 20240604 | 113500 | 3038093390 | 3430 | 3435 | 3435 | 3430 | 55 |
| 460 | 20240604 | 113400 | 3037904715 | 3435 | 3440 | 3445 | 3430 | 540 |
| 461 | 20240604 | 113300 | 3036047470 | 3440 | 3425 | 3440 | 3425 | 568 |
| 462 | 20240604 | 113200 | 3034101540 | 3430 | 3440 | 3440 | 3430 | 1399 |
| 463 | 20240604 | 113100 | 3029302660 | 3430 | 3430 | 3435 | 3430 | 2044 |
| 464 | 20240604 | 113000 | 3022291225 | 3430 | 3440 | 3445 | 3430 | 3704 |
| 465 | 20240604 | 112900 | 3009537190 | 3440 | 3435 | 3440 | 3430 | 466 |
| 466 | 20240604 | 112800 | 3007936510 | 3435 | 3425 | 3435 | 3425 | 1068 |
| 467 | 20240604 | 112700 | 3004274615 | 3435 | 3430 | 3435 | 3425 | 1400 |
| 468 | 20240604 | 112600 | 2999475275 | 3430 | 3435 | 3435 | 3430 | 1343 |
| 469 | 20240604 | 112500 | 2994867230 | 3435 | 3420 | 3435 | 3420 | 25287 |
| 470 | 20240604 | 112400 | 2908251290 | 3420 | 3425 | 3425 | 3420 | 5948 |
| 471 | 20240604 | 112300 | 2887897955 | 3425 | 3425 | 3430 | 3425 | 2081 |
| 472 | 20240604 | 112200 | 2880768000 | 3430 | 3425 | 3430 | 3425 | 4203 |
| 473 | 20240604 | 112100 | 2866361620 | 3425 | 3430 | 3430 | 3425 | 9466 |
| 474 | 20240604 | 112000 | 2833925330 | 3430 | 3430 | 3435 | 3430 | 5471 |
| 475 | 20240604 | 111900 | 2815159580 | 3435 | 3430 | 3435 | 3430 | 707 |
| 476 | 20240604 | 111800 | 2812733560 | 3430 | 3435 | 3435 | 3430 | 4582 |
| 477 | 20240604 | 111700 | 2797015905 | 3435 | 3435 | 3435 | 3435 | 6128 |
| 478 | 20240604 | 111600 | 2775966225 | 3435 | 3440 | 3440 | 3435 | 3525 |
| 479 | 20240604 | 111500 | 2763840280 | 3440 | 3445 | 3445 | 3440 | 485 |
| 480 | 20240604 | 111400 | 2762171855 | 3445 | 3445 | 3445 | 3440 | 320 |
| 481 | 20240604 | 111300 | 2761069955 | 3450 | 3435 | 3450 | 3435 | 1296 |
| 482 | 20240604 | 111200 | 2756611505 | 3435 | 3440 | 3440 | 3430 | 4283 |
| 483 | 20240604 | 111100 | 2741904680 | 3435 | 3445 | 3445 | 3435 | 7968 |
| 484 | 20240604 | 111000 | 2714507895 | 3445 | 3445 | 3445 | 3445 | 341 |
| 485 | 20240604 | 110900 | 2713333150 | 3445 | 3450 | 3450 | 3445 | 1246 |
| 486 | 20240604 | 110800 | 2709040175 | 3450 | 3445 | 3450 | 3445 | 82 |
| 487 | 20240604 | 110700 | 2708757325 | 3450 | 3445 | 3450 | 3445 | 260 |
| 488 | 20240604 | 110600 | 2707860945 | 3445 | 3445 | 3445 | 3445 | 13967 |
| 489 | 20240604 | 110500 | 2659744630 | 3445 | 3445 | 3450 | 3445 | 2483 |
| 490 | 20240604 | 110400 | 2651186440 | 3450 | 3445 | 3450 | 3445 | 18482 |
| 491 | 20240604 | 110300 | 2587515900 | 3450 | 3450 | 3450 | 3450 | 597 |
| 492 | 20240604 | 110200 | 2585456250 | 3450 | 3450 | 3450 | 3445 | 4577 |
| 493 | 20240604 | 110100 | 2569665780 | 3450 | 3455 | 3455 | 3450 | 2134 |
| 494 | 20240604 | 110000 | 2562300530 | 3450 | 3455 | 3455 | 3450 | 438 |
| 495 | 20240604 | 105900 | 2560789140 | 3450 | 3450 | 3450 | 3450 | 1263 |
| 496 | 20240604 | 105800 | 2556431790 | 3455 | 3450 | 3455 | 3450 | 4991 |
| 497 | 20240604 | 105700 | 2539211845 | 3455 | 3455 | 3455 | 3450 | 1480 |
| 498 | 20240604 | 105600 | 2534102945 | 3455 | 3450 | 3455 | 3450 | 2356 |
| 499 | 20240604 | 105500 | 2525974465 | 3450 | 3455 | 3455 | 3450 | 5433 |
| 500 | 20240604 | 105400 | 2507225900 | 3450 | 3460 | 3460 | 3450 | 16515 |
| 501 | 20240604 | 105300 | 2450224010 | 3460 | 3460 | 3465 | 3460 | 57 |
| 502 | 20240604 | 105200 | 2450026750 | 3460 | 3465 | 3465 | 3460 | 424 |
| 503 | 20240604 | 105100 | 2448558130 | 3455 | 3465 | 3465 | 3455 | 501 |
| 504 | 20240604 | 105000 | 2446825010 | 3450 | 3465 | 3465 | 3450 | 13852 |
| 505 | 20240604 | 104900 | 2398963200 | 3465 | 3465 | 3465 | 3465 | 102 |
| 506 | 20240604 | 104800 | 2398609770 | 3460 | 3460 | 3460 | 3460 | 504 |
| 507 | 20240604 | 104700 | 2396865930 | 3465 | 3460 | 3465 | 3460 | 79 |
| 508 | 20240604 | 104600 | 2396592205 | 3455 | 3460 | 3460 | 3455 | 1007 |
| 509 | 20240604 | 104500 | 2393111245 | 3460 | 3455 | 3460 | 3455 | 2039 |
| 510 | 20240604 | 104400 | 2386056455 | 3460 | 3460 | 3460 | 3455 | 676 |
| 511 | 20240604 | 104300 | 2383720665 | 3455 | 3460 | 3460 | 3455 | 4221 |
| 512 | 20240604 | 104200 | 2369134500 | 3460 | 3460 | 3460 | 3460 | 736 |
| 513 | 20240604 | 104100 | 2366587940 | 3460 | 3460 | 3460 | 3455 | 5107 |
| 514 | 20240604 | 104000 | 2348919120 | 3460 | 3460 | 3465 | 3460 | 14276 |
| 515 | 20240604 | 103900 | 2299514160 | 3460 | 3470 | 3470 | 3460 | 9087 |
| 516 | 20240604 | 103800 | 2268031710 | 3465 | 3475 | 3475 | 3465 | 1892 |
| 517 | 20240604 | 103700 | 2261467455 | 3480 | 3465 | 3480 | 3465 | 1086 |
| 518 | 20240604 | 103600 | 2257703765 | 3465 | 3470 | 3470 | 3465 | 3213 |
| 519 | 20240604 | 103500 | 2246565945 | 3470 | 3470 | 3470 | 3465 | 1464 |
| 520 | 20240604 | 103400 | 2241486125 | 3470 | 3475 | 3475 | 3465 | 2643 |
| 521 | 20240604 | 103300 | 2232315305 | 3475 | 3480 | 3480 | 3470 | 1001 |
| 522 | 20240604 | 103200 | 2228836740 | 3480 | 3480 | 3480 | 3470 | 704 |
| 523 | 20240604 | 103100 | 2226392825 | 3480 | 3480 | 3480 | 3470 | 441 |
| 524 | 20240604 | 103000 | 2224858645 | 3475 | 3470 | 3480 | 3470 | 761 |
| 525 | 20240604 | 102900 | 2222216920 | 3470 | 3470 | 3470 | 3465 | 1442 |
| 526 | 20240604 | 102800 | 2217218475 | 3470 | 3470 | 3470 | 3465 | 1774 |
| 527 | 20240604 | 102700 | 2211067970 | 3470 | 3470 | 3480 | 3470 | 1183 |
| 528 | 20240604 | 102600 | 2206961910 | 3470 | 3470 | 3470 | 3465 | 4296 |
| 529 | 20240604 | 102500 | 2192061810 | 3470 | 3465 | 3470 | 3465 | 6248 |
| 530 | 20240604 | 102400 | 2170412445 | 3470 | 3475 | 3475 | 3465 | 11075 |
| 531 | 20240604 | 102300 | 2131961100 | 3475 | 3480 | 3480 | 3475 | 12238 |
| 532 | 20240604 | 102200 | 2089432150 | 3480 | 3480 | 3480 | 3480 | 193 |
| 533 | 20240604 | 102100 | 2088760510 | 3485 | 3480 | 3485 | 3480 | 3215 |
| 534 | 20240604 | 102000 | 2077571055 | 3485 | 3485 | 3485 | 3480 | 345 |
| 535 | 20240604 | 101900 | 2076369930 | 3480 | 3485 | 3485 | 3480 | 61 |
| 536 | 20240604 | 101800 | 2076157430 | 3485 | 3480 | 3485 | 3480 | 1861 |
| 537 | 20240604 | 101700 | 2069681050 | 3480 | 3480 | 3480 | 3475 | 931 |
| 538 | 20240604 | 101600 | 2066443145 | 3480 | 3475 | 3480 | 3475 | 8533 |
| 539 | 20240604 | 101500 | 2036790705 | 3475 | 3480 | 3480 | 3475 | 2471 |
| 540 | 20240604 | 101400 | 2028203975 | 3475 | 3475 | 3475 | 3475 | 69 |
| 541 | 20240604 | 101300 | 2027964200 | 3475 | 3480 | 3480 | 3475 | 95 |
| 542 | 20240604 | 101200 | 2027634005 | 3480 | 3480 | 3480 | 3475 | 1009 |
| 543 | 20240604 | 101100 | 2024127685 | 3480 | 3480 | 3480 | 3475 | 1890 |
| 544 | 20240604 | 101000 | 2017551485 | 3480 | 3485 | 3485 | 3480 | 8050 |
| 545 | 20240604 | 100900 | 1989531620 | 3480 | 3475 | 3485 | 3475 | 15345 |
| 546 | 20240604 | 100800 | 1936133215 | 3470 | 3470 | 3475 | 3470 | 917 |
| 547 | 20240604 | 100700 | 1932947970 | 3475 | 3480 | 3480 | 3475 | 2010 |
| 548 | 20240604 | 100600 | 1925960220 | 3475 | 3480 | 3480 | 3475 | 2758 |
| 549 | 20240604 | 100500 | 1916373175 | 3480 | 3475 | 3480 | 3475 | 1092 |
| 550 | 20240604 | 100400 | 1912578130 | 3475 | 3480 | 3480 | 3475 | 564 |
| 551 | 20240604 | 100300 | 1910617560 | 3480 | 3480 | 3480 | 3480 | 917 |
| 552 | 20240604 | 100200 | 1907426400 | 3480 | 3480 | 3480 | 3470 | 482 |
| 553 | 20240604 | 100100 | 1905752150 | 3480 | 3485 | 3485 | 3475 | 743 |
| 554 | 20240604 | 100000 | 1903169190 | 3470 | 3470 | 3480 | 3470 | 4567 |
| 555 | 20240604 | 095900 | 1887289930 | 3470 | 3475 | 3475 | 3470 | 1054 |
| 556 | 20240604 | 095800 | 1883631580 | 3475 | 3470 | 3475 | 3470 | 1761 |
| 557 | 20240604 | 095700 | 1877520395 | 3465 | 3480 | 3480 | 3465 | 18711 |
| 558 | 20240604 | 095600 | 1812559880 | 3480 | 3480 | 3480 | 3475 | 1488 |
| 559 | 20240604 | 095500 | 1807388120 | 3475 | 3480 | 3480 | 3475 | 4834 |
| 560 | 20240604 | 095400 | 1790584395 | 3480 | 3470 | 3480 | 3470 | 2728 |
| 561 | 20240604 | 095300 | 1781115610 | 3475 | 3480 | 3480 | 3475 | 1832 |
| 562 | 20240604 | 095200 | 1774749320 | 3480 | 3480 | 3480 | 3475 | 4742 |
| 563 | 20240604 | 095100 | 1758269200 | 3475 | 3480 | 3480 | 3475 | 794 |
| 564 | 20240604 | 095000 | 1755508695 | 3475 | 3480 | 3480 | 3475 | 245 |
| 565 | 20240604 | 094900 | 1754656955 | 3480 | 3480 | 3480 | 3475 | 3556 |
| 566 | 20240604 | 094800 | 1742295075 | 3480 | 3480 | 3485 | 3480 | 7020 |
| 567 | 20240604 | 094700 | 1717865465 | 3485 | 3485 | 3485 | 3480 | 235 |
| 568 | 20240604 | 094600 | 1717046495 | 3485 | 3485 | 3485 | 3485 | 2942 |
| 569 | 20240604 | 094500 | 1706793625 | 3485 | 3480 | 3485 | 3480 | 2628 |
| 570 | 20240604 | 094400 | 1697643035 | 3480 | 3480 | 3485 | 3480 | 239 |
| 571 | 20240604 | 094300 | 1696810370 | 3485 | 3490 | 3490 | 3485 | 3512 |
| 572 | 20240604 | 094200 | 1684564540 | 3490 | 3490 | 3490 | 3485 | 391 |
| 573 | 20240604 | 094100 | 1683200270 | 3490 | 3490 | 3495 | 3490 | 3276 |
| 574 | 20240604 | 094000 | 1671766615 | 3490 | 3510 | 3510 | 3490 | 5518 |
| 575 | 20240604 | 093900 | 1652470500 | 3515 | 3515 | 3515 | 3515 | 130 |
| 576 | 20240604 | 093800 | 1652013550 | 3505 | 3525 | 3525 | 3505 | 9703 |
| 577 | 20240604 | 093700 | 1617976600 | 3525 | 3520 | 3525 | 3510 | 5424 |
| 578 | 20240604 | 093600 | 1598909880 | 3520 | 3525 | 3530 | 3515 | 12600 |
| 579 | 20240604 | 093500 | 1554512580 | 3525 | 3525 | 3525 | 3520 | 8790 |
| 580 | 20240604 | 093400 | 1523546310 | 3520 | 3530 | 3530 | 3520 | 1542 |
| 581 | 20240604 | 093300 | 1518113800 | 3525 | 3540 | 3540 | 3525 | 7557 |
| 582 | 20240604 | 093200 | 1491440530 | 3540 | 3550 | 3550 | 3530 | 7359 |
| 583 | 20240604 | 093100 | 1465414835 | 3550 | 3550 | 3570 | 3535 | 10967 |
| 584 | 20240604 | 093000 | 1426404340 | 3575 | 3535 | 3575 | 3530 | 14819 |
| 585 | 20240604 | 092900 | 1373852885 | 3535 | 3520 | 3535 | 3520 | 7682 |
| 586 | 20240604 | 092800 | 1346740520 | 3520 | 3510 | 3520 | 3505 | 16732 |
| 587 | 20240604 | 092700 | 1287938670 | 3510 | 3520 | 3520 | 3505 | 4821 |
| 588 | 20240604 | 092600 | 1270997105 | 3515 | 3515 | 3520 | 3515 | 5592 |
| 589 | 20240604 | 092500 | 1251330260 | 3515 | 3510 | 3515 | 3505 | 5118 |
| 590 | 20240604 | 092400 | 1233366575 | 3515 | 3505 | 3515 | 3505 | 3876 |
| 591 | 20240604 | 092300 | 1219764435 | 3505 | 3495 | 3510 | 3495 | 3501 |
| 592 | 20240604 | 092200 | 1207486520 | 3495 | 3495 | 3515 | 3490 | 8701 |
| 593 | 20240604 | 092100 | 1177010390 | 3500 | 3480 | 3500 | 3480 | 5755 |
| 594 | 20240604 | 092000 | 1156947775 | 3480 | 3460 | 3485 | 3460 | 5057 |
| 595 | 20240604 | 091900 | 1139388295 | 3460 | 3455 | 3470 | 3455 | 22969 |
| 596 | 20240604 | 091800 | 1059997485 | 3455 | 3460 | 3465 | 3450 | 27794 |
| 597 | 20240604 | 091700 | 964018035 | 3455 | 3465 | 3465 | 3455 | 35569 |
| 598 | 20240604 | 091600 | 840917660 | 3465 | 3480 | 3480 | 3465 | 18132 |
| 599 | 20240604 | 091500 | 777960695 | 3480 | 3490 | 3490 | 3475 | 13703 |
| 600 | 20240604 | 091400 | 730230430 | 3490 | 3505 | 3505 | 3490 | 1961 |
| 601 | 20240604 | 091300 | 723383350 | 3500 | 3490 | 3500 | 3480 | 22660 |
| 602 | 20240604 | 091200 | 644399995 | 3485 | 3490 | 3490 | 3485 | 14178 |
| 603 | 20240604 | 091100 | 594947140 | 3490 | 3495 | 3495 | 3490 | 1756 |
| 604 | 20240604 | 091000 | 588816990 | 3490 | 3515 | 3515 | 3490 | 9573 |
| 605 | 20240604 | 090900 | 555356025 | 3515 | 3525 | 3530 | 3505 | 3393 |
| 606 | 20240604 | 090800 | 543401780 | 3525 | 3500 | 3525 | 3490 | 7171 |
| 607 | 20240604 | 090700 | 518256205 | 3500 | 3490 | 3510 | 3490 | 5256 |
| 608 | 20240604 | 090600 | 499852510 | 3490 | 3500 | 3500 | 3470 | 14319 |
| 609 | 20240604 | 090500 | 449997760 | 3495 | 3510 | 3510 | 3480 | 30085 |
| 610 | 20240604 | 090400 | 344757240 | 3510 | 3525 | 3525 | 3510 | 26119 |
| 611 | 20240604 | 090300 | 252934520 | 3525 | 3540 | 3560 | 3520 | 13999 |
| 612 | 20240604 | 090200 | 203482245 | 3540 | 3565 | 3580 | 3540 | 18458 |
| 613 | 20240604 | 090100 | 137875935 | 3565 | 3560 | 3585 | 3560 | 4637 |
| 614 | 20240604 | 090000 | 121325260 | 3560 | 3595 | 3595 | 3555 | 32654 |