29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240610 | 184000 | 3636672780 | 8360 | 8360 | 8360 | 8360 | 5720 |
| 3 | 20240610 | 183900 | 3636672780 | 8360 | 8360 | 8360 | 8360 | 0 |
| 4 | 20240610 | 183800 | 3636672780 | 8360 | 8360 | 8360 | 8360 | 0 |
| 5 | 20240610 | 183700 | 3636672780 | 8360 | 8360 | 8360 | 8360 | 0 |
| 6 | 20240610 | 183600 | 3636672780 | 8360 | 8360 | 8360 | 8360 | 0 |
| 7 | 20240610 | 183500 | 3636672780 | 8360 | 8360 | 8360 | 8360 | 0 |
| 8 | 20240610 | 183400 | 3636672780 | 8360 | 8360 | 8360 | 8360 | 0 |
| 9 | 20240610 | 183300 | 3636672780 | 8360 | 8360 | 8360 | 8360 | 0 |
| 10 | 20240610 | 183200 | 3636672780 | 8360 | 8360 | 8360 | 8360 | 0 |
| 11 | 20240610 | 183100 | 3636672780 | 8360 | 8360 | 8360 | 8360 | 0 |
| 12 | 20240610 | 183000 | 3636672780 | 8360 | 8360 | 8360 | 8360 | 0 |
| 13 | 20240610 | 182900 | 3636672780 | 8360 | 8360 | 8360 | 8360 | 0 |
| 14 | 20240610 | 182800 | 3636672780 | 8360 | 8360 | 8360 | 8360 | 0 |
| 15 | 20240610 | 182700 | 3636672780 | 8360 | 8360 | 8360 | 8360 | 0 |
| 16 | 20240610 | 182600 | 3636672780 | 8360 | 8360 | 8360 | 8360 | 0 |
| 17 | 20240610 | 182500 | 3636672780 | 8360 | 8360 | 8360 | 8360 | 0 |
| 18 | 20240610 | 182400 | 3636672780 | 8360 | 8360 | 8360 | 8360 | 0 |
| 19 | 20240610 | 182300 | 3636672780 | 8360 | 8360 | 8360 | 8360 | 0 |
| 20 | 20240610 | 182200 | 3636672780 | 8360 | 8360 | 8360 | 8360 | 0 |
| 21 | 20240610 | 182100 | 3636672780 | 8360 | 8360 | 8360 | 8360 | 0 |
| 22 | 20240610 | 182000 | 3636672780 | 8360 | 8360 | 8360 | 8360 | 0 |
| 23 | 20240610 | 181900 | 3636672780 | 8360 | 8360 | 8360 | 8360 | 0 |
| 24 | 20240610 | 181800 | 3636672780 | 8360 | 8360 | 8360 | 8360 | 0 |
| 25 | 20240610 | 181700 | 3636672780 | 8360 | 8360 | 8360 | 8360 | 0 |
| 26 | 20240610 | 181600 | 3636672780 | 8360 | 8360 | 8360 | 8360 | 0 |
| 27 | 20240610 | 181500 | 3636672780 | 8360 | 8360 | 8360 | 8360 | 0 |
| 28 | 20240610 | 181400 | 3636672780 | 8360 | 8360 | 8360 | 8360 | 0 |
| 29 | 20240610 | 181300 | 3636672780 | 8360 | 8360 | 8360 | 8360 | 0 |
| 30 | 20240610 | 181200 | 3636672780 | 8360 | 8360 | 8360 | 8360 | 0 |
| 31 | 20240610 | 181100 | 3636672780 | 8360 | 8360 | 8360 | 8360 | 0 |
| 32 | 20240610 | 181000 | 3636672780 | 8360 | 8360 | 8360 | 8360 | 5720 |
| 33 | 20240610 | 180900 | 3636672780 | 8360 | 8360 | 8360 | 8360 | 0 |
| 34 | 20240610 | 180800 | 3636672780 | 8360 | 8360 | 8360 | 8360 | 0 |
| 35 | 20240610 | 180700 | 3636672780 | 8360 | 8360 | 8360 | 8360 | 0 |
| 36 | 20240610 | 180600 | 3636672780 | 8360 | 8360 | 8360 | 8360 | 0 |
| 37 | 20240610 | 180500 | 3636672780 | 8360 | 8360 | 8360 | 8360 | 0 |
| 38 | 20240610 | 180400 | 3636672780 | 8360 | 8360 | 8360 | 8360 | 0 |
| 39 | 20240610 | 180300 | 3636672780 | 8360 | 8360 | 8360 | 8360 | 0 |
| 40 | 20240610 | 180200 | 3636672780 | 8360 | 8360 | 8360 | 8360 | 0 |
| 41 | 20240610 | 180100 | 3636672780 | 8360 | 8360 | 8360 | 8360 | 0 |
| 42 | 20240610 | 180000 | 3636672780 | 8360 | 8360 | 8360 | 8360 | 0 |
| 43 | 20240610 | 175900 | 3636672780 | 8360 | 8360 | 8360 | 8360 | 0 |
| 44 | 20240610 | 175800 | 3636672780 | 8360 | 8360 | 8360 | 8360 | 0 |
| 45 | 20240610 | 175700 | 3636672780 | 8360 | 8360 | 8360 | 8360 | 0 |
| 46 | 20240610 | 175600 | 3636672780 | 8360 | 8360 | 8360 | 8360 | 0 |
| 47 | 20240610 | 175500 | 3636672780 | 8360 | 8360 | 8360 | 8360 | 0 |
| 48 | 20240610 | 175400 | 3636672780 | 8360 | 8360 | 8360 | 8360 | 0 |
| 49 | 20240610 | 175300 | 3636672780 | 8360 | 8360 | 8360 | 8360 | 0 |
| 50 | 20240610 | 175200 | 3636672780 | 8360 | 8360 | 8360 | 8360 | 0 |
| 51 | 20240610 | 175100 | 3636672780 | 8360 | 8360 | 8360 | 8360 | 0 |
| 52 | 20240610 | 175000 | 3636672780 | 8360 | 8360 | 8360 | 8360 | 0 |
| 53 | 20240610 | 174900 | 3636672780 | 8360 | 8360 | 8360 | 8360 | 0 |
| 54 | 20240610 | 174800 | 3636672780 | 8360 | 8360 | 8360 | 8360 | 0 |
| 55 | 20240610 | 174700 | 3636672780 | 8360 | 8360 | 8360 | 8360 | 0 |
| 56 | 20240610 | 174600 | 3636672780 | 8360 | 8360 | 8360 | 8360 | 0 |
| 57 | 20240610 | 174500 | 3636672780 | 8360 | 8360 | 8360 | 8360 | 0 |
| 58 | 20240610 | 174400 | 3636672780 | 8360 | 8360 | 8360 | 8360 | 0 |
| 59 | 20240610 | 174300 | 3636672780 | 8360 | 8360 | 8360 | 8360 | 0 |
| 60 | 20240610 | 174200 | 3636672780 | 8360 | 8360 | 8360 | 8360 | 0 |
| 61 | 20240610 | 174100 | 3636672780 | 8360 | 8360 | 8360 | 8360 | 0 |
| 62 | 20240610 | 174000 | 3636672780 | 8360 | 8360 | 8360 | 8360 | 5720 |
| 63 | 20240610 | 173900 | 3636672780 | 8360 | 8360 | 8360 | 8360 | 0 |
| 64 | 20240610 | 173800 | 3636672780 | 8360 | 8360 | 8360 | 8360 | 0 |
| 65 | 20240610 | 173700 | 3636672780 | 8360 | 8360 | 8360 | 8360 | 0 |
| 66 | 20240610 | 173600 | 3636672780 | 8360 | 8360 | 8360 | 8360 | 0 |
| 67 | 20240610 | 173500 | 3636672780 | 8360 | 8360 | 8360 | 8360 | 0 |
| 68 | 20240610 | 173400 | 3636672780 | 8360 | 8360 | 8360 | 8360 | 0 |
| 69 | 20240610 | 173300 | 3636672780 | 8360 | 8360 | 8360 | 8360 | 0 |
| 70 | 20240610 | 173200 | 3636672780 | 8360 | 8360 | 8360 | 8360 | 0 |
| 71 | 20240610 | 173100 | 3636672780 | 8360 | 8360 | 8360 | 8360 | 0 |
| 72 | 20240610 | 173000 | 3636672780 | 8360 | 8360 | 8360 | 8360 | 0 |
| 73 | 20240610 | 172900 | 3636672780 | 8360 | 8360 | 8360 | 8360 | 0 |
| 74 | 20240610 | 172800 | 3636672780 | 8360 | 8360 | 8360 | 8360 | 0 |
| 75 | 20240610 | 172700 | 3636672780 | 8360 | 8360 | 8360 | 8360 | 0 |
| 76 | 20240610 | 172600 | 3636672780 | 8360 | 8360 | 8360 | 8360 | 0 |
| 77 | 20240610 | 172500 | 3636672780 | 8360 | 8360 | 8360 | 8360 | 0 |
| 78 | 20240610 | 172400 | 3636672780 | 8360 | 8360 | 8360 | 8360 | 0 |
| 79 | 20240610 | 172300 | 3636672780 | 8360 | 8360 | 8360 | 8360 | 0 |
| 80 | 20240610 | 172200 | 3636672780 | 8360 | 8360 | 8360 | 8360 | 0 |
| 81 | 20240610 | 172100 | 3636672780 | 8360 | 8360 | 8360 | 8360 | 0 |
| 82 | 20240610 | 172000 | 3636672780 | 8360 | 8360 | 8360 | 8360 | 0 |
| 83 | 20240610 | 171900 | 3636672780 | 8360 | 8360 | 8360 | 8360 | 0 |
| 84 | 20240610 | 171800 | 3636672780 | 8360 | 8360 | 8360 | 8360 | 0 |
| 85 | 20240610 | 171700 | 3636672780 | 8360 | 8360 | 8360 | 8360 | 0 |
| 86 | 20240610 | 171600 | 3636672780 | 8360 | 8360 | 8360 | 8360 | 0 |
| 87 | 20240610 | 171500 | 3636672780 | 8360 | 8360 | 8360 | 8360 | 0 |
| 88 | 20240610 | 171400 | 3636672780 | 8360 | 8360 | 8360 | 8360 | 0 |
| 89 | 20240610 | 171300 | 3636672780 | 8360 | 8360 | 8360 | 8360 | 0 |
| 90 | 20240610 | 171200 | 3636672780 | 8360 | 8360 | 8360 | 8360 | 0 |
| 91 | 20240610 | 171100 | 3636672780 | 8360 | 8360 | 8360 | 8360 | 0 |
| 92 | 20240610 | 171000 | 3636672780 | 8360 | 8360 | 8360 | 8360 | 5720 |
| 93 | 20240610 | 170900 | 3636672780 | 8360 | 8360 | 8360 | 8360 | 0 |
| 94 | 20240610 | 170800 | 3636672780 | 8360 | 8360 | 8360 | 8360 | 0 |
| 95 | 20240610 | 170700 | 3636672780 | 8360 | 8360 | 8360 | 8360 | 0 |
| 96 | 20240610 | 170600 | 3636672780 | 8360 | 8360 | 8360 | 8360 | 0 |
| 97 | 20240610 | 170500 | 3636672780 | 8360 | 8360 | 8360 | 8360 | 0 |
| 98 | 20240610 | 170400 | 3636672780 | 8360 | 8360 | 8360 | 8360 | 0 |
| 99 | 20240610 | 170300 | 3636672780 | 8360 | 8360 | 8360 | 8360 | 0 |
| 100 | 20240610 | 170200 | 3636672780 | 8360 | 8360 | 8360 | 8360 | 0 |
| 101 | 20240610 | 170100 | 3636672780 | 8360 | 8360 | 8360 | 8360 | 0 |
| 102 | 20240610 | 170000 | 3636672780 | 8360 | 8360 | 8360 | 8360 | 0 |
| 103 | 20240610 | 165900 | 3636672780 | 8360 | 8360 | 8360 | 8360 | 0 |
| 104 | 20240610 | 165800 | 3636672780 | 8360 | 8360 | 8360 | 8360 | 0 |
| 105 | 20240610 | 165700 | 3636672780 | 8360 | 8360 | 8360 | 8360 | 0 |
| 106 | 20240610 | 165600 | 3636672780 | 8360 | 8360 | 8360 | 8360 | 0 |
| 107 | 20240610 | 165500 | 3636672780 | 8360 | 8360 | 8360 | 8360 | 0 |
| 108 | 20240610 | 165400 | 3636672780 | 8360 | 8360 | 8360 | 8360 | 0 |
| 109 | 20240610 | 165300 | 3636672780 | 8360 | 8360 | 8360 | 8360 | 0 |
| 110 | 20240610 | 165200 | 3636672780 | 8360 | 8360 | 8360 | 8360 | 0 |
| 111 | 20240610 | 165100 | 3636672780 | 8360 | 8360 | 8360 | 8360 | 0 |
| 112 | 20240610 | 165000 | 3636672780 | 8360 | 8360 | 8360 | 8360 | 0 |
| 113 | 20240610 | 164900 | 3636672780 | 8360 | 8360 | 8360 | 8360 | 0 |
| 114 | 20240610 | 164800 | 3636672780 | 8360 | 8360 | 8360 | 8360 | 0 |
| 115 | 20240610 | 164700 | 3636672780 | 8360 | 8360 | 8360 | 8360 | 0 |
| 116 | 20240610 | 164600 | 3636672780 | 8360 | 8360 | 8360 | 8360 | 0 |
| 117 | 20240610 | 164500 | 3636672780 | 8360 | 8360 | 8360 | 8360 | 0 |
| 118 | 20240610 | 164400 | 3636672780 | 8360 | 8360 | 8360 | 8360 | 0 |
| 119 | 20240610 | 164300 | 3636672780 | 8360 | 8360 | 8360 | 8360 | 0 |
| 120 | 20240610 | 164200 | 3636672780 | 8360 | 8360 | 8360 | 8360 | 0 |
| 121 | 20240610 | 164100 | 3636672780 | 8360 | 8360 | 8360 | 8360 | 0 |
| 122 | 20240610 | 164000 | 3636672780 | 8360 | 8360 | 8360 | 8360 | 5720 |
| 123 | 20240610 | 163900 | 3636672780 | 8360 | 8360 | 8360 | 8360 | 0 |
| 124 | 20240610 | 163800 | 3636672780 | 8360 | 8360 | 8360 | 8360 | 0 |
| 125 | 20240610 | 163700 | 3636672780 | 8360 | 8360 | 8360 | 8360 | 0 |
| 126 | 20240610 | 163600 | 3636672780 | 8360 | 8360 | 8360 | 8360 | 0 |
| 127 | 20240610 | 163500 | 3636672780 | 8360 | 8360 | 8360 | 8360 | 0 |
| 128 | 20240610 | 163400 | 3636672780 | 8360 | 8360 | 8360 | 8360 | 0 |
| 129 | 20240610 | 163300 | 3636672780 | 8360 | 8360 | 8360 | 8360 | 0 |
| 130 | 20240610 | 163200 | 3636672780 | 8360 | 8360 | 8360 | 8360 | 0 |
| 131 | 20240610 | 163100 | 3636672780 | 8360 | 8360 | 8360 | 8360 | 0 |
| 132 | 20240610 | 163000 | 3636672780 | 8360 | 8360 | 8360 | 8360 | 0 |
| 133 | 20240610 | 162900 | 3636672780 | 8360 | 8360 | 8360 | 8360 | 0 |
| 134 | 20240610 | 162800 | 3636672780 | 8360 | 8360 | 8360 | 8360 | 0 |
| 135 | 20240610 | 162700 | 3636672780 | 8360 | 8360 | 8360 | 8360 | 0 |
| 136 | 20240610 | 162600 | 3636672780 | 8360 | 8360 | 8360 | 8360 | 0 |
| 137 | 20240610 | 162500 | 3636672780 | 8360 | 8360 | 8360 | 8360 | 0 |
| 138 | 20240610 | 162400 | 3636672780 | 8360 | 8360 | 8360 | 8360 | 0 |
| 139 | 20240610 | 162300 | 3636672780 | 8360 | 8360 | 8360 | 8360 | 0 |
| 140 | 20240610 | 162200 | 3636672780 | 8360 | 8360 | 8360 | 8360 | 0 |
| 141 | 20240610 | 162100 | 3636672780 | 8360 | 8360 | 8360 | 8360 | 0 |
| 142 | 20240610 | 162000 | 3636672780 | 8360 | 8360 | 8360 | 8360 | 0 |
| 143 | 20240610 | 161900 | 3636672780 | 8360 | 8360 | 8360 | 8360 | 0 |
| 144 | 20240610 | 161800 | 3636672780 | 8360 | 8360 | 8360 | 8360 | 0 |
| 145 | 20240610 | 161700 | 3636672780 | 8360 | 8360 | 8360 | 8360 | 0 |
| 146 | 20240610 | 161600 | 3636672780 | 8360 | 8360 | 8360 | 8360 | 0 |
| 147 | 20240610 | 161500 | 3636672780 | 8360 | 8360 | 8360 | 8360 | 0 |
| 148 | 20240610 | 161400 | 3636672780 | 8360 | 8360 | 8360 | 8360 | 0 |
| 149 | 20240610 | 161300 | 3636672780 | 8360 | 8360 | 8360 | 8360 | 0 |
| 150 | 20240610 | 161200 | 3636672780 | 8360 | 8360 | 8360 | 8360 | 0 |
| 151 | 20240610 | 161100 | 3636672780 | 8360 | 8360 | 8360 | 8360 | 0 |
| 152 | 20240610 | 161000 | 3636672780 | 8360 | 8360 | 8360 | 8360 | 5720 |
| 153 | 20240610 | 160900 | 3636672780 | 8360 | 8360 | 8360 | 8360 | 0 |
| 154 | 20240610 | 160800 | 3636672780 | 8360 | 8360 | 8360 | 8360 | 0 |
| 155 | 20240610 | 160700 | 3636672780 | 8360 | 8360 | 8360 | 8360 | 0 |
| 156 | 20240610 | 160600 | 3636672780 | 8360 | 8360 | 8360 | 8360 | 0 |
| 157 | 20240610 | 160500 | 3636672780 | 8360 | 8360 | 8360 | 8360 | 0 |
| 158 | 20240610 | 160400 | 3636672780 | 8360 | 8360 | 8360 | 8360 | 0 |
| 159 | 20240610 | 160300 | 3636672780 | 8360 | 8360 | 8360 | 8360 | 0 |
| 160 | 20240610 | 160200 | 3636672780 | 8360 | 8360 | 8360 | 8360 | 0 |
| 161 | 20240610 | 160100 | 3636672780 | 8360 | 8360 | 8360 | 8360 | 0 |
| 162 | 20240610 | 160000 | 3636672780 | 8360 | 8360 | 8360 | 8360 | 0 |
| 163 | 20240610 | 155900 | 3636672780 | 8360 | 8360 | 8360 | 8360 | 0 |
| 164 | 20240610 | 155800 | 3636672780 | 8360 | 8360 | 8360 | 8360 | 0 |
| 165 | 20240610 | 155700 | 3636672780 | 8360 | 8360 | 8360 | 8360 | 0 |
| 166 | 20240610 | 155600 | 3636672780 | 8360 | 8360 | 8360 | 8360 | 0 |
| 167 | 20240610 | 155500 | 3636672780 | 8360 | 8360 | 8360 | 8360 | 0 |
| 168 | 20240610 | 155400 | 3636672780 | 8360 | 8360 | 8360 | 8360 | 0 |
| 169 | 20240610 | 155300 | 3636672780 | 8360 | 8360 | 8360 | 8360 | 0 |
| 170 | 20240610 | 155200 | 3636672780 | 8360 | 8360 | 8360 | 8360 | 0 |
| 171 | 20240610 | 155100 | 3636672780 | 8360 | 8360 | 8360 | 8360 | 0 |
| 172 | 20240610 | 155000 | 3636672780 | 8360 | 8360 | 8360 | 8360 | 0 |
| 173 | 20240610 | 154900 | 3636672780 | 8360 | 8360 | 8360 | 8360 | 0 |
| 174 | 20240610 | 154800 | 3636672780 | 8360 | 8360 | 8360 | 8360 | 0 |
| 175 | 20240610 | 154700 | 3636672780 | 8360 | 8360 | 8360 | 8360 | 0 |
| 176 | 20240610 | 154600 | 3636672780 | 8360 | 8360 | 8360 | 8360 | 0 |
| 177 | 20240610 | 154500 | 3636672780 | 8360 | 8360 | 8360 | 8360 | 0 |
| 178 | 20240610 | 154400 | 3636672780 | 8360 | 8360 | 8360 | 8360 | 0 |
| 179 | 20240610 | 154300 | 3636672780 | 8360 | 8360 | 8360 | 8360 | 0 |
| 180 | 20240610 | 154200 | 3636672780 | 8360 | 8360 | 8360 | 8360 | 0 |
| 181 | 20240610 | 154100 | 3636672780 | 8360 | 8360 | 8360 | 8360 | 0 |
| 182 | 20240610 | 154000 | 3636672780 | 8360 | 8360 | 8360 | 8360 | 5720 |
| 183 | 20240610 | 153900 | 3636672780 | 8360 | 8360 | 8360 | 8360 | 0 |
| 184 | 20240610 | 153800 | 3636672780 | 8360 | 8360 | 8360 | 8360 | 0 |
| 185 | 20240610 | 153700 | 3636672780 | 8360 | 8360 | 8360 | 8360 | 0 |
| 186 | 20240610 | 153600 | 3636672780 | 8360 | 8360 | 8360 | 8360 | 0 |
| 187 | 20240610 | 153500 | 3636672780 | 8360 | 8360 | 8360 | 8360 | 0 |
| 188 | 20240610 | 153400 | 3636672780 | 8360 | 8360 | 8360 | 8360 | 0 |
| 189 | 20240610 | 153300 | 3636672780 | 8360 | 8360 | 8360 | 8360 | 0 |
| 190 | 20240610 | 153200 | 3636672780 | 8360 | 8360 | 8360 | 8360 | 0 |
| 191 | 20240610 | 153100 | 3636672780 | 8360 | 8360 | 8360 | 8360 | 0 |
| 192 | 20240610 | 153000 | 3636672780 | 8360 | 8360 | 8360 | 8360 | 5720 |
| 193 | 20240610 | 152900 | 3588853580 | 8430 | 8430 | 8430 | 8430 | 0 |
| 194 | 20240610 | 152800 | 3588853580 | 8430 | 8430 | 8430 | 8430 | 0 |
| 195 | 20240610 | 152700 | 3588853580 | 8430 | 8430 | 8430 | 8430 | 0 |
| 196 | 20240610 | 152600 | 3588853580 | 8430 | 8430 | 8430 | 8430 | 0 |
| 197 | 20240610 | 152500 | 3588853580 | 8430 | 8430 | 8430 | 8430 | 0 |
| 198 | 20240610 | 152400 | 3588853580 | 8430 | 8430 | 8430 | 8430 | 0 |
| 199 | 20240610 | 152300 | 3588853580 | 8430 | 8430 | 8430 | 8430 | 0 |
| 200 | 20240610 | 152200 | 3588853580 | 8430 | 8430 | 8430 | 8430 | 0 |
| 201 | 20240610 | 152100 | 3588853580 | 8430 | 8430 | 8430 | 8430 | 0 |
| 202 | 20240610 | 152000 | 3588853580 | 8430 | 8430 | 8430 | 8430 | 0 |
| 203 | 20240610 | 151900 | 3588853580 | 8430 | 8380 | 8430 | 8380 | 493 |
| 204 | 20240610 | 151800 | 3584718020 | 8380 | 8380 | 8390 | 8380 | 994 |
| 205 | 20240610 | 151700 | 3576381150 | 8370 | 8390 | 8390 | 8370 | 551 |
| 206 | 20240610 | 151600 | 3571764360 | 8390 | 8400 | 8400 | 8380 | 869 |
| 207 | 20240610 | 151500 | 3564471830 | 8400 | 8400 | 8400 | 8390 | 261 |
| 208 | 20240610 | 151400 | 3562281250 | 8400 | 8420 | 8420 | 8400 | 5122 |
| 209 | 20240610 | 151300 | 3519244930 | 8420 | 8420 | 8420 | 8420 | 178 |
| 210 | 20240610 | 151200 | 3517746170 | 8420 | 8430 | 8430 | 8420 | 537 |
| 211 | 20240610 | 151100 | 3513223120 | 8430 | 8430 | 8430 | 8410 | 415 |
| 212 | 20240610 | 151000 | 3509732430 | 8470 | 8470 | 8470 | 8470 | 181 |
| 213 | 20240610 | 150900 | 3508199360 | 8480 | 8400 | 8480 | 8400 | 435 |
| 214 | 20240610 | 150800 | 3504541540 | 8410 | 8430 | 8430 | 8410 | 3337 |
| 215 | 20240610 | 150700 | 3476454230 | 8450 | 8440 | 8450 | 8440 | 534 |
| 216 | 20240610 | 150600 | 3471943820 | 8440 | 8440 | 8440 | 8440 | 308 |
| 217 | 20240610 | 150500 | 3469344300 | 8430 | 8430 | 8430 | 8430 | 297 |
| 218 | 20240610 | 150400 | 3466840590 | 8430 | 8440 | 8440 | 8430 | 489 |
| 219 | 20240610 | 150300 | 3462718160 | 8440 | 8440 | 8440 | 8430 | 69 |
| 220 | 20240610 | 150200 | 3462135950 | 8440 | 8440 | 8440 | 8440 | 172 |
| 221 | 20240610 | 150100 | 3460684270 | 8440 | 8440 | 8440 | 8430 | 67 |
| 222 | 20240610 | 150000 | 3460119040 | 8440 | 8440 | 8440 | 8440 | 170 |
| 223 | 20240610 | 145900 | 3458684240 | 8440 | 8440 | 8440 | 8440 | 10 |
| 224 | 20240610 | 145800 | 3458599840 | 8440 | 8440 | 8450 | 8440 | 307 |
| 225 | 20240610 | 145700 | 3456007740 | 8420 | 8420 | 8420 | 8420 | 182 |
| 226 | 20240610 | 145600 | 3454475300 | 8420 | 8440 | 8440 | 8420 | 1769 |
| 227 | 20240610 | 145500 | 3439571610 | 8440 | 8460 | 8460 | 8440 | 905 |
| 228 | 20240610 | 145400 | 3431923620 | 8470 | 8470 | 8470 | 8470 | 845 |
| 229 | 20240610 | 145300 | 3424766470 | 8470 | 8490 | 8490 | 8470 | 575 |
| 230 | 20240610 | 145200 | 3419886940 | 8480 | 8480 | 8480 | 8480 | 424 |
| 231 | 20240610 | 145100 | 3416291420 | 8480 | 8480 | 8480 | 8480 | 1 |
| 232 | 20240610 | 145000 | 3416282940 | 8500 | 8490 | 8500 | 8490 | 198 |
| 233 | 20240610 | 144900 | 3414601620 | 8500 | 8500 | 8500 | 8480 | 776 |
| 234 | 20240610 | 144800 | 3408020800 | 8510 | 8480 | 8510 | 8480 | 51 |
| 235 | 20240610 | 144700 | 3407588290 | 8480 | 8480 | 8480 | 8480 | 1 |
| 236 | 20240610 | 144600 | 3407579810 | 8470 | 8490 | 8510 | 8470 | 1266 |
| 237 | 20240610 | 144500 | 3396844290 | 8490 | 8490 | 8490 | 8490 | 0 |
| 238 | 20240610 | 144400 | 3396844290 | 8490 | 8490 | 8490 | 8490 | 2 |
| 239 | 20240610 | 144300 | 3396827310 | 8480 | 8470 | 8480 | 8470 | 266 |
| 240 | 20240610 | 144200 | 3394571730 | 8480 | 8490 | 8490 | 8480 | 1270 |
| 241 | 20240610 | 144100 | 3383801130 | 8490 | 8490 | 8490 | 8490 | 65 |
| 242 | 20240610 | 144000 | 3383249280 | 8490 | 8500 | 8500 | 8490 | 216 |
| 243 | 20240610 | 143900 | 3381414780 | 8510 | 8510 | 8510 | 8510 | 0 |
| 244 | 20240610 | 143800 | 3381414780 | 8510 | 8510 | 8510 | 8510 | 1 |
| 245 | 20240610 | 143700 | 3381406270 | 8520 | 8510 | 8520 | 8510 | 150 |
| 246 | 20240610 | 143600 | 3380129440 | 8500 | 8500 | 8500 | 8500 | 3 |
| 247 | 20240610 | 143500 | 3380103940 | 8520 | 8520 | 8520 | 8520 | 0 |
| 248 | 20240610 | 143400 | 3380103940 | 8520 | 8510 | 8520 | 8500 | 1121 |
| 249 | 20240610 | 143300 | 3370574340 | 8500 | 8500 | 8500 | 8500 | 153 |
| 250 | 20240610 | 143200 | 3369273840 | 8480 | 8480 | 8480 | 8480 | 103 |
| 251 | 20240610 | 143100 | 3368400400 | 8460 | 8480 | 8480 | 8460 | 418 |
| 252 | 20240610 | 143000 | 3364861620 | 8460 | 8460 | 8460 | 8460 | 0 |
| 253 | 20240610 | 142900 | 3364861620 | 8460 | 8460 | 8460 | 8460 | 0 |
| 254 | 20240610 | 142800 | 3364861620 | 8460 | 8460 | 8460 | 8460 | 103 |
| 255 | 20240610 | 142700 | 3363990240 | 8460 | 8460 | 8460 | 8460 | 160 |
| 256 | 20240610 | 142600 | 3362636640 | 8460 | 8460 | 8460 | 8460 | 0 |
| 257 | 20240610 | 142500 | 3362636640 | 8460 | 8460 | 8480 | 8460 | 711 |
| 258 | 20240610 | 142400 | 3356621380 | 8460 | 8460 | 8460 | 8460 | 0 |
| 259 | 20240610 | 142300 | 3356621380 | 8460 | 8460 | 8480 | 8460 | 144 |
| 260 | 20240610 | 142200 | 3355403100 | 8480 | 8480 | 8480 | 8480 | 1 |
| 261 | 20240610 | 142100 | 3355394620 | 8460 | 8460 | 8460 | 8460 | 338 |
| 262 | 20240610 | 142000 | 3352535140 | 8450 | 8450 | 8450 | 8450 | 0 |
| 263 | 20240610 | 141900 | 3352535140 | 8450 | 8450 | 8450 | 8450 | 0 |
| 264 | 20240610 | 141800 | 3352535140 | 8450 | 8450 | 8450 | 8450 | 32 |
| 265 | 20240610 | 141700 | 3352264740 | 8460 | 8460 | 8460 | 8460 | 38 |
| 266 | 20240610 | 141600 | 3351943260 | 8470 | 8460 | 8470 | 8460 | 301 |
| 267 | 20240610 | 141500 | 3349394680 | 8440 | 8460 | 8460 | 8440 | 152 |
| 268 | 20240610 | 141400 | 3348111550 | 8440 | 8450 | 8450 | 8440 | 150 |
| 269 | 20240610 | 141300 | 3346845430 | 8460 | 8460 | 8460 | 8460 | 0 |
| 270 | 20240610 | 141200 | 3346845430 | 8460 | 8450 | 8460 | 8450 | 128 |
| 271 | 20240610 | 141100 | 3345762630 | 8470 | 8470 | 8470 | 8470 | 4 |
| 272 | 20240610 | 141000 | 3345728750 | 8490 | 8490 | 8490 | 8490 | 2 |
| 273 | 20240610 | 140900 | 3345711770 | 8490 | 8490 | 8490 | 8490 | 3 |
| 274 | 20240610 | 140800 | 3345686300 | 8490 | 8490 | 8490 | 8490 | 7 |
| 275 | 20240610 | 140700 | 3345626870 | 8490 | 8490 | 8490 | 8470 | 36 |
| 276 | 20240610 | 140600 | 3345321270 | 8510 | 8510 | 8510 | 8510 | 148 |
| 277 | 20240610 | 140500 | 3344061790 | 8510 | 8510 | 8510 | 8510 | 2 |
| 278 | 20240610 | 140400 | 3344044770 | 8500 | 8500 | 8500 | 8500 | 1774 |
| 279 | 20240610 | 140300 | 3328965770 | 8500 | 8440 | 8500 | 8440 | 175 |
| 280 | 20240610 | 140200 | 3327488230 | 8450 | 8460 | 8460 | 8450 | 2011 |
| 281 | 20240610 | 140100 | 3310490700 | 8460 | 8490 | 8490 | 8460 | 2218 |
| 282 | 20240610 | 140000 | 3291697150 | 8500 | 8500 | 8500 | 8500 | 1 |
| 283 | 20240610 | 135900 | 3291688650 | 8490 | 8490 | 8490 | 8490 | 0 |
| 284 | 20240610 | 135800 | 3291688650 | 8490 | 8490 | 8490 | 8490 | 113 |
| 285 | 20240610 | 135700 | 3290729280 | 8520 | 8520 | 8520 | 8490 | 280 |
| 286 | 20240610 | 135600 | 3288345180 | 8530 | 8530 | 8530 | 8530 | 0 |
| 287 | 20240610 | 135500 | 3288345180 | 8530 | 8530 | 8530 | 8530 | 1 |
| 288 | 20240610 | 135400 | 3288336650 | 8530 | 8520 | 8530 | 8520 | 2 |
| 289 | 20240610 | 135300 | 3288319600 | 8520 | 8520 | 8520 | 8520 | 0 |
| 290 | 20240610 | 135200 | 3288319600 | 8520 | 8500 | 8520 | 8490 | 62 |
| 291 | 20240610 | 135100 | 3287792920 | 8520 | 8520 | 8520 | 8520 | 1 |
| 292 | 20240610 | 135000 | 3287784400 | 8520 | 8500 | 8520 | 8500 | 368 |
| 293 | 20240610 | 134900 | 3284655010 | 8510 | 8510 | 8510 | 8510 | 31 |
| 294 | 20240610 | 134800 | 3284391200 | 8520 | 8520 | 8520 | 8520 | 1 |
| 295 | 20240610 | 134700 | 3284382680 | 8520 | 8520 | 8520 | 8520 | 15 |
| 296 | 20240610 | 134600 | 3284254880 | 8520 | 8520 | 8520 | 8520 | 1 |
| 297 | 20240610 | 134500 | 3284246360 | 8500 | 8500 | 8500 | 8500 | 0 |
| 298 | 20240610 | 134400 | 3284246360 | 8500 | 8500 | 8500 | 8500 | 110 |
| 299 | 20240610 | 134300 | 3283311360 | 8500 | 8500 | 8500 | 8490 | 175 |
| 300 | 20240610 | 134200 | 3281823920 | 8500 | 8500 | 8500 | 8500 | 1 |
| 301 | 20240610 | 134100 | 3281815420 | 8490 | 8500 | 8500 | 8490 | 11 |
| 302 | 20240610 | 134000 | 3281721990 | 8500 | 8500 | 8500 | 8500 | 4 |
| 303 | 20240610 | 133900 | 3281687990 | 8500 | 8500 | 8500 | 8500 | 20 |
| 304 | 20240610 | 133800 | 3281517990 | 8500 | 8500 | 8500 | 8500 | 65 |
| 305 | 20240610 | 133700 | 3280965490 | 8510 | 8510 | 8510 | 8510 | 10 |
| 306 | 20240610 | 133600 | 3280880390 | 8530 | 8530 | 8530 | 8530 | 1 |
| 307 | 20240610 | 133500 | 3280871860 | 8530 | 8510 | 8530 | 8510 | 71 |
| 308 | 20240610 | 133400 | 3280267630 | 8520 | 8530 | 8530 | 8520 | 8 |
| 309 | 20240610 | 133300 | 3280199400 | 8530 | 8530 | 8530 | 8530 | 515 |
| 310 | 20240610 | 133200 | 3275806450 | 8510 | 8520 | 8520 | 8510 | 47 |
| 311 | 20240610 | 133100 | 3275406410 | 8540 | 8530 | 8540 | 8530 | 504 |
| 312 | 20240610 | 133000 | 3271107260 | 8530 | 8530 | 8530 | 8530 | 1 |
| 313 | 20240610 | 132900 | 3271098730 | 8510 | 8510 | 8510 | 8510 | 24 |
| 314 | 20240610 | 132800 | 3270894490 | 8530 | 8490 | 8530 | 8490 | 656 |
| 315 | 20240610 | 132700 | 3265319080 | 8490 | 8490 | 8490 | 8460 | 112 |
| 316 | 20240610 | 132600 | 3264371490 | 8460 | 8460 | 8460 | 8450 | 122 |
| 317 | 20240610 | 132500 | 3263339400 | 8460 | 8490 | 8490 | 8460 | 24 |
| 318 | 20240610 | 132400 | 3263136240 | 8490 | 8450 | 8490 | 8450 | 1253 |
| 319 | 20240610 | 132300 | 3252508310 | 8450 | 8450 | 8450 | 8450 | 0 |
| 320 | 20240610 | 132200 | 3252508310 | 8450 | 8490 | 8490 | 8450 | 9 |
| 321 | 20240610 | 132100 | 3252431940 | 8490 | 8490 | 8490 | 8490 | 235 |
| 322 | 20240610 | 132000 | 3250436790 | 8490 | 8490 | 8490 | 8490 | 0 |
| 323 | 20240610 | 131900 | 3250436790 | 8490 | 8490 | 8490 | 8490 | 20 |
| 324 | 20240610 | 131800 | 3250266990 | 8490 | 8490 | 8490 | 8490 | 2 |
| 325 | 20240610 | 131700 | 3250250010 | 8490 | 8490 | 8490 | 8490 | 94 |
| 326 | 20240610 | 131600 | 3249451950 | 8420 | 8420 | 8420 | 8420 | 22 |
| 327 | 20240610 | 131500 | 3249266710 | 8490 | 8450 | 8490 | 8420 | 197 |
| 328 | 20240610 | 131400 | 3247596590 | 8420 | 8430 | 8430 | 8420 | 800 |
| 329 | 20240610 | 131300 | 3240860270 | 8450 | 8430 | 8450 | 8430 | 93 |
| 330 | 20240610 | 131200 | 3240075360 | 8440 | 8420 | 8440 | 8420 | 5 |
| 331 | 20240610 | 131100 | 3240033200 | 8420 | 8420 | 8420 | 8420 | 358 |
| 332 | 20240610 | 131000 | 3237018840 | 8420 | 8440 | 8440 | 8420 | 1452 |
| 333 | 20240610 | 130900 | 3224788910 | 8440 | 8440 | 8440 | 8440 | 167 |
| 334 | 20240610 | 130800 | 3223379430 | 8440 | 8440 | 8440 | 8440 | 833 |
| 335 | 20240610 | 130700 | 3216348910 | 8440 | 8450 | 8450 | 8440 | 277 |
| 336 | 20240610 | 130600 | 3214010030 | 8460 | 8460 | 8460 | 8440 | 438 |
| 337 | 20240610 | 130500 | 3210305240 | 8460 | 8460 | 8460 | 8460 | 13 |
| 338 | 20240610 | 130400 | 3210195260 | 8480 | 8480 | 8480 | 8480 | 121 |
| 339 | 20240610 | 130300 | 3209169180 | 8470 | 8470 | 8470 | 8470 | 0 |
| 340 | 20240610 | 130200 | 3209169180 | 8470 | 8470 | 8470 | 8470 | 221 |
| 341 | 20240610 | 130100 | 3207297310 | 8470 | 8470 | 8470 | 8470 | 0 |
| 342 | 20240610 | 130000 | 3207297310 | 8470 | 8470 | 8470 | 8470 | 3 |
| 343 | 20240610 | 125900 | 3207271900 | 8480 | 8480 | 8480 | 8480 | 7 |
| 344 | 20240610 | 125800 | 3207212540 | 8480 | 8480 | 8480 | 8480 | 0 |
| 345 | 20240610 | 125700 | 3207212540 | 8480 | 8440 | 8480 | 8430 | 94 |
| 346 | 20240610 | 125600 | 3206418850 | 8430 | 8430 | 8430 | 8430 | 95 |
| 347 | 20240610 | 125500 | 3205618000 | 8430 | 8470 | 8480 | 8430 | 516 |
| 348 | 20240610 | 125400 | 3201262950 | 8470 | 8470 | 8470 | 8470 | 1 |
| 349 | 20240610 | 125300 | 3201254480 | 8430 | 8430 | 8430 | 8430 | 25 |
| 350 | 20240610 | 125200 | 3201043730 | 8420 | 8420 | 8420 | 8420 | 0 |
| 351 | 20240610 | 125100 | 3201043730 | 8420 | 8420 | 8420 | 8420 | 101 |
| 352 | 20240610 | 125000 | 3200193310 | 8420 | 8430 | 8430 | 8420 | 119 |
| 353 | 20240610 | 124900 | 3199190920 | 8420 | 8430 | 8430 | 8420 | 948 |
| 354 | 20240610 | 124800 | 3191199530 | 8430 | 8440 | 8470 | 8430 | 1041 |
| 355 | 20240610 | 124700 | 3182418160 | 8440 | 8440 | 8440 | 8440 | 0 |
| 356 | 20240610 | 124600 | 3182418160 | 8440 | 8440 | 8440 | 8440 | 52 |
| 357 | 20240610 | 124500 | 3181979280 | 8480 | 8470 | 8480 | 8470 | 123 |
| 358 | 20240610 | 124400 | 3180937240 | 8440 | 8450 | 8450 | 8440 | 206 |
| 359 | 20240610 | 124300 | 3179196840 | 8440 | 8440 | 8470 | 8440 | 27 |
| 360 | 20240610 | 124200 | 3178968930 | 8430 | 8440 | 8470 | 8430 | 1236 |
| 361 | 20240610 | 124100 | 3168548670 | 8440 | 8460 | 8460 | 8440 | 1075 |
| 362 | 20240610 | 124000 | 3159471510 | 8460 | 8480 | 8480 | 8460 | 778 |
| 363 | 20240610 | 123900 | 3152882080 | 8480 | 8490 | 8490 | 8480 | 77 |
| 364 | 20240610 | 123800 | 3152228920 | 8490 | 8490 | 8490 | 8490 | 83 |
| 365 | 20240610 | 123700 | 3151524250 | 8490 | 8490 | 8490 | 8490 | 30 |
| 366 | 20240610 | 123600 | 3151269550 | 8490 | 8480 | 8500 | 8480 | 197 |
| 367 | 20240610 | 123500 | 3149597690 | 8480 | 8490 | 8490 | 8480 | 64 |
| 368 | 20240610 | 123400 | 3149054960 | 8480 | 8480 | 8480 | 8480 | 51 |
| 369 | 20240610 | 123300 | 3148622480 | 8480 | 8490 | 8490 | 8480 | 446 |
| 370 | 20240610 | 123200 | 3144838120 | 8490 | 8500 | 8500 | 8490 | 190 |
| 371 | 20240610 | 123100 | 3143223250 | 8500 | 8510 | 8510 | 8500 | 68 |
| 372 | 20240610 | 123000 | 3142645050 | 8520 | 8520 | 8520 | 8520 | 0 |
| 373 | 20240610 | 122900 | 3142645050 | 8520 | 8500 | 8540 | 8500 | 61 |
| 374 | 20240610 | 122800 | 3142125510 | 8540 | 8540 | 8540 | 8540 | 18 |
| 375 | 20240610 | 122700 | 3141971790 | 8540 | 8540 | 8540 | 8540 | 11 |
| 376 | 20240610 | 122600 | 3141877850 | 8500 | 8540 | 8540 | 8500 | 265 |
| 377 | 20240610 | 122500 | 3139625170 | 8510 | 8510 | 8520 | 8510 | 411 |
| 378 | 20240610 | 122400 | 3136127260 | 8510 | 8500 | 8510 | 8500 | 69 |
| 379 | 20240610 | 122300 | 3135540750 | 8500 | 8500 | 8500 | 8500 | 122 |
| 380 | 20240610 | 122200 | 3134503750 | 8470 | 8470 | 8470 | 8470 | 0 |
| 381 | 20240610 | 122100 | 3134503750 | 8470 | 8490 | 8490 | 8470 | 460 |
| 382 | 20240610 | 122000 | 3130606660 | 8480 | 8480 | 8480 | 8480 | 51 |
| 383 | 20240610 | 121900 | 3130174180 | 8480 | 8490 | 8490 | 8480 | 213 |
| 384 | 20240610 | 121800 | 3128367440 | 8490 | 8490 | 8490 | 8490 | 42 |
| 385 | 20240610 | 121700 | 3128010860 | 8510 | 8490 | 8510 | 8480 | 154 |
| 386 | 20240610 | 121600 | 3126703370 | 8510 | 8520 | 8520 | 8490 | 234 |
| 387 | 20240610 | 121500 | 3124715170 | 8500 | 8500 | 8520 | 8500 | 180 |
| 388 | 20240610 | 121400 | 3123184510 | 8500 | 8470 | 8500 | 8470 | 50 |
| 389 | 20240610 | 121300 | 3122760110 | 8470 | 8470 | 8470 | 8470 | 2 |
| 390 | 20240610 | 121200 | 3122743170 | 8470 | 8450 | 8470 | 8450 | 888 |
| 391 | 20240610 | 121100 | 3115238730 | 8450 | 8450 | 8450 | 8450 | 504 |
| 392 | 20240610 | 121000 | 3110979930 | 8440 | 8440 | 8440 | 8440 | 3 |
| 393 | 20240610 | 120900 | 3110954610 | 8440 | 8450 | 8450 | 8440 | 822 |
| 394 | 20240610 | 120800 | 3104009710 | 8430 | 8430 | 8430 | 8430 | 30 |
| 395 | 20240610 | 120700 | 3103756810 | 8430 | 8460 | 8460 | 8430 | 517 |
| 396 | 20240610 | 120600 | 3099389780 | 8460 | 8460 | 8470 | 8460 | 22 |
| 397 | 20240610 | 120500 | 3099203610 | 8460 | 8450 | 8460 | 8440 | 480 |
| 398 | 20240610 | 120400 | 3095150970 | 8460 | 8450 | 8460 | 8450 | 20 |
| 399 | 20240610 | 120300 | 3094981960 | 8450 | 8470 | 8470 | 8450 | 2591 |
| 400 | 20240610 | 120200 | 3073076780 | 8460 | 8490 | 8490 | 8460 | 764 |
| 401 | 20240610 | 120100 | 3066606110 | 8500 | 8490 | 8500 | 8490 | 220 |
| 402 | 20240610 | 120000 | 3064737350 | 8490 | 8490 | 8490 | 8490 | 203 |
| 403 | 20240610 | 115900 | 3063013880 | 8500 | 8480 | 8500 | 8460 | 2129 |
| 404 | 20240610 | 115800 | 3044969390 | 8480 | 8480 | 8480 | 8480 | 0 |
| 405 | 20240610 | 115700 | 3044969390 | 8480 | 8500 | 8500 | 8480 | 618 |
| 406 | 20240610 | 115600 | 3039728230 | 8500 | 8500 | 8500 | 8500 | 1 |
| 407 | 20240610 | 115500 | 3039719730 | 8470 | 8490 | 8490 | 8470 | 315 |
| 408 | 20240610 | 115400 | 3037045680 | 8480 | 8490 | 8490 | 8480 | 125 |
| 409 | 20240610 | 115300 | 3035984650 | 8470 | 8470 | 8470 | 8470 | 0 |
| 410 | 20240610 | 115200 | 3035984650 | 8470 | 8470 | 8470 | 8470 | 87 |
| 411 | 20240610 | 115100 | 3035247760 | 8460 | 8470 | 8470 | 8460 | 374 |
| 412 | 20240610 | 115000 | 3032083200 | 8460 | 8450 | 8490 | 8440 | 707 |
| 413 | 20240610 | 114900 | 3026103920 | 8450 | 8470 | 8470 | 8450 | 1642 |
| 414 | 20240610 | 114800 | 3012213100 | 8480 | 8530 | 8540 | 8480 | 10597 |
| 415 | 20240610 | 114700 | 2921986040 | 8540 | 8530 | 8540 | 8530 | 210 |
| 416 | 20240610 | 114600 | 2920193740 | 8540 | 8530 | 8540 | 8530 | 293 |
| 417 | 20240610 | 114500 | 2917691620 | 8540 | 8570 | 8570 | 8540 | 574 |
| 418 | 20240610 | 114400 | 2912786680 | 8570 | 8570 | 8570 | 8570 | 31 |
| 419 | 20240610 | 114300 | 2912521010 | 8570 | 8560 | 8570 | 8560 | 29 |
| 420 | 20240610 | 114200 | 2912272720 | 8560 | 8560 | 8560 | 8560 | 226 |
| 421 | 20240610 | 114100 | 2910338160 | 8560 | 8570 | 8570 | 8560 | 121 |
| 422 | 20240610 | 114000 | 2909301550 | 8570 | 8570 | 8570 | 8570 | 21 |
| 423 | 20240610 | 113900 | 2909121580 | 8570 | 8570 | 8570 | 8550 | 814 |
| 424 | 20240610 | 113800 | 2902160710 | 8570 | 8580 | 8580 | 8570 | 55 |
| 425 | 20240610 | 113700 | 2901688830 | 8580 | 8600 | 8600 | 8580 | 9 |
| 426 | 20240610 | 113600 | 2901611590 | 8600 | 8600 | 8600 | 8600 | 272 |
| 427 | 20240610 | 113500 | 2899272390 | 8600 | 8600 | 8600 | 8600 | 151 |
| 428 | 20240610 | 113400 | 2897973790 | 8600 | 8610 | 8610 | 8600 | 1060 |
| 429 | 20240610 | 113300 | 2888854940 | 8610 | 8610 | 8610 | 8610 | 19 |
| 430 | 20240610 | 113200 | 2888691350 | 8640 | 8620 | 8640 | 8620 | 81 |
| 431 | 20240610 | 113100 | 2887991880 | 8610 | 8610 | 8630 | 8610 | 263 |
| 432 | 20240610 | 113000 | 2885726450 | 8650 | 8660 | 8660 | 8610 | 782 |
| 433 | 20240610 | 112900 | 2878966470 | 8660 | 8670 | 8670 | 8660 | 277 |
| 434 | 20240610 | 112800 | 2876567640 | 8670 | 8670 | 8670 | 8670 | 37 |
| 435 | 20240610 | 112700 | 2876246850 | 8660 | 8660 | 8660 | 8660 | 535 |
| 436 | 20240610 | 112600 | 2871613750 | 8660 | 8650 | 8660 | 8650 | 36 |
| 437 | 20240610 | 112500 | 2871302040 | 8660 | 8660 | 8660 | 8660 | 54 |
| 438 | 20240610 | 112400 | 2870834400 | 8650 | 8660 | 8660 | 8650 | 117 |
| 439 | 20240610 | 112300 | 2869821200 | 8640 | 8660 | 8660 | 8640 | 156 |
| 440 | 20240610 | 112200 | 2868472570 | 8650 | 8640 | 8650 | 8640 | 196 |
| 441 | 20240610 | 112100 | 2866777250 | 8650 | 8650 | 8650 | 8640 | 273 |
| 442 | 20240610 | 112000 | 2864415850 | 8650 | 8650 | 8650 | 8650 | 1200 |
| 443 | 20240610 | 111900 | 2854035850 | 8640 | 8640 | 8640 | 8630 | 350 |
| 444 | 20240610 | 111800 | 2851011860 | 8650 | 8650 | 8670 | 8650 | 1067 |
| 445 | 20240610 | 111700 | 2841781380 | 8640 | 8640 | 8650 | 8640 | 156 |
| 446 | 20240610 | 111600 | 2840433530 | 8640 | 8610 | 8640 | 8610 | 1181 |
| 447 | 20240610 | 111500 | 2830242060 | 8600 | 8600 | 8600 | 8600 | 77 |
| 448 | 20240610 | 111400 | 2829579860 | 8590 | 8600 | 8600 | 8590 | 365 |
| 449 | 20240610 | 111300 | 2826441110 | 8610 | 8600 | 8610 | 8600 | 38 |
| 450 | 20240610 | 111200 | 2826114030 | 8600 | 8590 | 8600 | 8590 | 826 |
| 451 | 20240610 | 111100 | 2819011570 | 8590 | 8590 | 8590 | 8590 | 65 |
| 452 | 20240610 | 111000 | 2818453220 | 8590 | 8590 | 8620 | 8580 | 1117 |
| 453 | 20240610 | 110900 | 2808830710 | 8580 | 8620 | 8620 | 8580 | 16 |
| 454 | 20240610 | 110800 | 2808692970 | 8620 | 8570 | 8640 | 8550 | 1496 |
| 455 | 20240610 | 110700 | 2795899150 | 8600 | 8550 | 8660 | 8550 | 2109 |
| 456 | 20240610 | 110600 | 2777718150 | 8550 | 8520 | 8550 | 8510 | 643 |
| 457 | 20240610 | 110500 | 2772236940 | 8520 | 8560 | 8560 | 8520 | 2451 |
| 458 | 20240610 | 110400 | 2751311280 | 8560 | 8570 | 8570 | 8560 | 487 |
| 459 | 20240610 | 110300 | 2747142510 | 8570 | 8590 | 8590 | 8570 | 3579 |
| 460 | 20240610 | 110200 | 2716439260 | 8590 | 8610 | 8610 | 8590 | 62 |
| 461 | 20240610 | 110100 | 2715905970 | 8610 | 8610 | 8610 | 8610 | 226 |
| 462 | 20240610 | 110000 | 2713960110 | 8610 | 8600 | 8610 | 8590 | 115 |
| 463 | 20240610 | 105900 | 2712971140 | 8590 | 8590 | 8590 | 8590 | 0 |
| 464 | 20240610 | 105800 | 2712971140 | 8590 | 8590 | 8590 | 8590 | 200 |
| 465 | 20240610 | 105700 | 2711253140 | 8590 | 8590 | 8600 | 8590 | 104 |
| 466 | 20240610 | 105600 | 2710358790 | 8590 | 8590 | 8590 | 8590 | 88 |
| 467 | 20240610 | 105500 | 2709602870 | 8580 | 8630 | 8630 | 8580 | 43 |
| 468 | 20240610 | 105400 | 2709233620 | 8590 | 8590 | 8590 | 8590 | 131 |
| 469 | 20240610 | 105300 | 2708108330 | 8590 | 8600 | 8600 | 8590 | 121 |
| 470 | 20240610 | 105200 | 2707067830 | 8600 | 8590 | 8600 | 8590 | 77 |
| 471 | 20240610 | 105100 | 2706405660 | 8590 | 8600 | 8600 | 8590 | 620 |
| 472 | 20240610 | 105000 | 2701079460 | 8590 | 8590 | 8590 | 8590 | 315 |
| 473 | 20240610 | 104900 | 2698373610 | 8590 | 8590 | 8590 | 8590 | 100 |
| 474 | 20240610 | 104800 | 2697514610 | 8590 | 8590 | 8590 | 8590 | 21 |
| 475 | 20240610 | 104700 | 2697334220 | 8640 | 8590 | 8640 | 8590 | 3032 |
| 476 | 20240610 | 104600 | 2671262690 | 8590 | 8630 | 8630 | 8580 | 275 |
| 477 | 20240610 | 104500 | 2668894480 | 8630 | 8580 | 8640 | 8560 | 2730 |
| 478 | 20240610 | 104400 | 2645497770 | 8570 | 8570 | 8570 | 8570 | 0 |
| 479 | 20240610 | 104300 | 2645497770 | 8570 | 8590 | 8590 | 8570 | 1502 |
| 480 | 20240610 | 104200 | 2632603080 | 8590 | 8610 | 8610 | 8580 | 3612 |
| 481 | 20240610 | 104100 | 2601562110 | 8640 | 8610 | 8640 | 8600 | 1737 |
| 482 | 20240610 | 104000 | 2586614430 | 8610 | 8640 | 8640 | 8610 | 434 |
| 483 | 20240610 | 103900 | 2582876430 | 8640 | 8660 | 8660 | 8640 | 1632 |
| 484 | 20240610 | 103800 | 2568753180 | 8680 | 8690 | 8690 | 8670 | 936 |
| 485 | 20240610 | 103700 | 2560629630 | 8680 | 8690 | 8690 | 8680 | 469 |
| 486 | 20240610 | 103600 | 2556558470 | 8710 | 8700 | 8710 | 8700 | 1302 |
| 487 | 20240610 | 103500 | 2545220450 | 8700 | 8710 | 8710 | 8700 | 3 |
| 488 | 20240610 | 103400 | 2545194330 | 8660 | 8670 | 8710 | 8660 | 8445 |
| 489 | 20240610 | 103300 | 2472048740 | 8660 | 8660 | 8690 | 8660 | 1706 |
| 490 | 20240610 | 103200 | 2457250460 | 8670 | 8670 | 8670 | 8660 | 210 |
| 491 | 20240610 | 103100 | 2455430280 | 8660 | 8660 | 8660 | 8660 | 0 |
| 492 | 20240610 | 103000 | 2455430280 | 8660 | 8680 | 8690 | 8650 | 1176 |
| 493 | 20240610 | 102900 | 2445246520 | 8670 | 8690 | 8690 | 8670 | 575 |
| 494 | 20240610 | 102800 | 2440251520 | 8690 | 8720 | 8730 | 8690 | 1630 |
| 495 | 20240610 | 102700 | 2426071240 | 8750 | 8720 | 8750 | 8720 | 32 |
| 496 | 20240610 | 102600 | 2425792170 | 8710 | 8710 | 8710 | 8710 | 25 |
| 497 | 20240610 | 102500 | 2425574420 | 8700 | 8700 | 8700 | 8700 | 145 |
| 498 | 20240610 | 102400 | 2424312920 | 8700 | 8780 | 8780 | 8690 | 1641 |
| 499 | 20240610 | 102300 | 2409969990 | 8780 | 8780 | 8780 | 8780 | 218 |
| 500 | 20240610 | 102200 | 2408055950 | 8780 | 8750 | 8790 | 8740 | 5468 |
| 501 | 20240610 | 102100 | 2360118410 | 8740 | 8730 | 8740 | 8720 | 1336 |
| 502 | 20240610 | 102000 | 2348457280 | 8680 | 8680 | 8680 | 8680 | 200 |
| 503 | 20240610 | 101900 | 2346721280 | 8660 | 8730 | 8740 | 8660 | 2884 |
| 504 | 20240610 | 101800 | 2321582210 | 8730 | 8700 | 8780 | 8700 | 4704 |
| 505 | 20240610 | 101700 | 2280359360 | 8700 | 8660 | 8710 | 8660 | 1833 |
| 506 | 20240610 | 101600 | 2264418130 | 8660 | 8610 | 8660 | 8600 | 2598 |
| 507 | 20240610 | 101500 | 2242040410 | 8630 | 8740 | 8740 | 8630 | 5036 |
| 508 | 20240610 | 101400 | 2198260390 | 8740 | 8750 | 8750 | 8740 | 1457 |
| 509 | 20240610 | 101300 | 2185512270 | 8750 | 8830 | 8830 | 8740 | 4853 |
| 510 | 20240610 | 101200 | 2142983860 | 8830 | 8930 | 8930 | 8830 | 3179 |
| 511 | 20240610 | 101100 | 2114781690 | 8930 | 8870 | 8930 | 8870 | 3064 |
| 512 | 20240610 | 101000 | 2087511180 | 8870 | 8840 | 8870 | 8820 | 2237 |
| 513 | 20240610 | 100900 | 2067717750 | 8820 | 8810 | 8820 | 8780 | 1776 |
| 514 | 20240610 | 100800 | 2052078720 | 8800 | 8870 | 8870 | 8800 | 2149 |
| 515 | 20240610 | 100700 | 2033089450 | 8860 | 8870 | 8870 | 8790 | 817 |
| 516 | 20240610 | 100600 | 2025877400 | 8770 | 8760 | 8830 | 8720 | 3499 |
| 517 | 20240610 | 100500 | 1995234110 | 8760 | 8810 | 8830 | 8760 | 4042 |
| 518 | 20240610 | 100400 | 1959750820 | 8810 | 8840 | 8860 | 8810 | 3493 |
| 519 | 20240610 | 100300 | 1928819820 | 8860 | 8940 | 8940 | 8820 | 1641 |
| 520 | 20240610 | 100200 | 1914281920 | 8910 | 8850 | 8960 | 8840 | 5298 |
| 521 | 20240610 | 100100 | 1867336990 | 8860 | 8880 | 8890 | 8800 | 7703 |
| 522 | 20240610 | 100000 | 1799128610 | 8900 | 8930 | 8940 | 8890 | 3812 |
| 523 | 20240610 | 095900 | 1765180370 | 8930 | 8830 | 8990 | 8800 | 15060 |
| 524 | 20240610 | 095800 | 1631372340 | 8840 | 8780 | 8840 | 8780 | 7424 |
| 525 | 20240610 | 095700 | 1565895420 | 8790 | 8790 | 8800 | 8750 | 2650 |
| 526 | 20240610 | 095600 | 1542645010 | 8760 | 8770 | 8800 | 8730 | 8101 |
| 527 | 20240610 | 095500 | 1471433560 | 8780 | 8760 | 8840 | 8760 | 4443 |
| 528 | 20240610 | 095400 | 1432324160 | 8760 | 8710 | 8770 | 8690 | 4122 |
| 529 | 20240610 | 095300 | 1396351730 | 8740 | 8680 | 8750 | 8680 | 1606 |
| 530 | 20240610 | 095200 | 1382369910 | 8690 | 8640 | 8690 | 8640 | 348 |
| 531 | 20240610 | 095100 | 1379352280 | 8640 | 8650 | 8650 | 8620 | 1256 |
| 532 | 20240610 | 095000 | 1368494960 | 8640 | 8620 | 8640 | 8620 | 862 |
| 533 | 20240610 | 094900 | 1361055050 | 8620 | 8630 | 8630 | 8590 | 143 |
| 534 | 20240610 | 094800 | 1359822520 | 8630 | 8590 | 8630 | 8580 | 301 |
| 535 | 20240610 | 094700 | 1357239790 | 8580 | 8600 | 8620 | 8580 | 981 |
| 536 | 20240610 | 094600 | 1348807090 | 8600 | 8630 | 8640 | 8600 | 449 |
| 537 | 20240610 | 094500 | 1344941100 | 8630 | 8640 | 8650 | 8630 | 1271 |
| 538 | 20240610 | 094400 | 1333966660 | 8650 | 8570 | 8650 | 8560 | 2103 |
| 539 | 20240610 | 094300 | 1315928050 | 8570 | 8530 | 8570 | 8530 | 148 |
| 540 | 20240610 | 094200 | 1314662240 | 8560 | 8530 | 8560 | 8520 | 34 |
| 541 | 20240610 | 094100 | 1314372180 | 8560 | 8520 | 8560 | 8510 | 118 |
| 542 | 20240610 | 094000 | 1313364250 | 8560 | 8570 | 8580 | 8560 | 493 |
| 543 | 20240610 | 093900 | 1309142420 | 8570 | 8570 | 8570 | 8570 | 527 |
| 544 | 20240610 | 093800 | 1304626030 | 8510 | 8540 | 8590 | 8500 | 3268 |
| 545 | 20240610 | 093700 | 1276760290 | 8560 | 8460 | 8590 | 8450 | 8245 |
| 546 | 20240610 | 093600 | 1206725800 | 8450 | 8460 | 8460 | 8450 | 382 |
| 547 | 20240610 | 093500 | 1203494380 | 8470 | 8470 | 8470 | 8450 | 2693 |
| 548 | 20240610 | 093400 | 1180731650 | 8470 | 8490 | 8490 | 8470 | 5503 |
| 549 | 20240610 | 093300 | 1134070660 | 8490 | 8540 | 8540 | 8490 | 199 |
| 550 | 20240610 | 093200 | 1132380150 | 8540 | 8510 | 8550 | 8490 | 1582 |
| 551 | 20240610 | 093100 | 1118890250 | 8510 | 8510 | 8510 | 8480 | 5050 |
| 552 | 20240610 | 093000 | 1075957570 | 8510 | 8520 | 8530 | 8510 | 1835 |
| 553 | 20240610 | 092900 | 1060337730 | 8540 | 8520 | 8540 | 8520 | 128 |
| 554 | 20240610 | 092800 | 1059247090 | 8520 | 8540 | 8540 | 8510 | 1887 |
| 555 | 20240610 | 092700 | 1043170590 | 8550 | 8520 | 8550 | 8520 | 62 |
| 556 | 20240610 | 092600 | 1042641940 | 8520 | 8580 | 8580 | 8520 | 517 |
| 557 | 20240610 | 092500 | 1038236360 | 8580 | 8580 | 8590 | 8520 | 334 |
| 558 | 20240610 | 092400 | 1035377320 | 8580 | 8580 | 8590 | 8510 | 6200 |
| 559 | 20240610 | 092300 | 982491140 | 8600 | 8580 | 8600 | 8560 | 152 |
| 560 | 20240610 | 092200 | 981188960 | 8590 | 8580 | 8600 | 8550 | 1296 |
| 561 | 20240610 | 092100 | 970068520 | 8600 | 8600 | 8600 | 8570 | 772 |
| 562 | 20240610 | 092000 | 963429870 | 8550 | 8550 | 8600 | 8540 | 715 |
| 563 | 20240610 | 091900 | 957304800 | 8550 | 8530 | 8560 | 8520 | 1791 |
| 564 | 20240610 | 091800 | 942020700 | 8560 | 8520 | 8560 | 8510 | 4294 |
| 565 | 20240610 | 091700 | 905410450 | 8520 | 8580 | 8580 | 8510 | 4345 |
| 566 | 20240610 | 091600 | 868265850 | 8590 | 8620 | 8620 | 8570 | 8071 |
| 567 | 20240610 | 091500 | 798854350 | 8620 | 8630 | 8650 | 8610 | 1310 |
| 568 | 20240610 | 091400 | 787573300 | 8610 | 8620 | 8640 | 8610 | 2601 |
| 569 | 20240610 | 091300 | 765153900 | 8610 | 8710 | 8710 | 8610 | 2530 |
| 570 | 20240610 | 091200 | 743288780 | 8710 | 8580 | 8740 | 8550 | 5756 |
| 571 | 20240610 | 091100 | 693647060 | 8580 | 8540 | 8580 | 8510 | 3513 |
| 572 | 20240610 | 091000 | 663675920 | 8550 | 8640 | 8640 | 8550 | 7810 |
| 573 | 20240610 | 090900 | 596381380 | 8640 | 8680 | 8690 | 8640 | 965 |
| 574 | 20240610 | 090800 | 588025480 | 8680 | 8750 | 8750 | 8650 | 2075 |
| 575 | 20240610 | 090700 | 569990950 | 8750 | 8730 | 8750 | 8700 | 1815 |
| 576 | 20240610 | 090600 | 554151310 | 8730 | 8640 | 8730 | 8640 | 733 |
| 577 | 20240610 | 090500 | 547777010 | 8640 | 8710 | 8710 | 8620 | 4946 |
| 578 | 20240610 | 090400 | 505024730 | 8710 | 8730 | 8790 | 8710 | 3297 |
| 579 | 20240610 | 090300 | 476193590 | 8730 | 8780 | 8840 | 8710 | 9250 |
| 580 | 20240610 | 090200 | 395298130 | 8790 | 8880 | 8910 | 8750 | 20324 |
| 581 | 20240610 | 090100 | 215952330 | 8880 | 8930 | 8930 | 8860 | 11553 |
| 582 | 20240610 | 090000 | 113306410 | 9000 | 9040 | 9050 | 8940 | 11599 |