28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240605 | 184100 | 1112286660 | 5430 | 5430 | 5430 | 5430 | 11518 |
| 3 | 20240605 | 184000 | 1112286660 | 5430 | 5430 | 5430 | 5430 | 0 |
| 4 | 20240605 | 183900 | 1112286660 | 5430 | 5430 | 5430 | 5430 | 0 |
| 5 | 20240605 | 183800 | 1112286660 | 5430 | 5430 | 5430 | 5430 | 0 |
| 6 | 20240605 | 183700 | 1112286660 | 5430 | 5430 | 5430 | 5430 | 0 |
| 7 | 20240605 | 183600 | 1112286660 | 5430 | 5430 | 5430 | 5430 | 0 |
| 8 | 20240605 | 183500 | 1112286660 | 5430 | 5430 | 5430 | 5430 | 0 |
| 9 | 20240605 | 183400 | 1112286660 | 5430 | 5430 | 5430 | 5430 | 0 |
| 10 | 20240605 | 183300 | 1112286660 | 5430 | 5430 | 5430 | 5430 | 0 |
| 11 | 20240605 | 183200 | 1112286660 | 5430 | 5430 | 5430 | 5430 | 0 |
| 12 | 20240605 | 183100 | 1112286660 | 5430 | 5430 | 5430 | 5430 | 0 |
| 13 | 20240605 | 183000 | 1112286660 | 5430 | 5430 | 5430 | 5430 | 0 |
| 14 | 20240605 | 182900 | 1112286660 | 5430 | 5430 | 5430 | 5430 | 0 |
| 15 | 20240605 | 182800 | 1112286660 | 5430 | 5430 | 5430 | 5430 | 0 |
| 16 | 20240605 | 182700 | 1112286660 | 5430 | 5430 | 5430 | 5430 | 0 |
| 17 | 20240605 | 182600 | 1112286660 | 5430 | 5430 | 5430 | 5430 | 0 |
| 18 | 20240605 | 182500 | 1112286660 | 5430 | 5430 | 5430 | 5430 | 0 |
| 19 | 20240605 | 182400 | 1112286660 | 5430 | 5430 | 5430 | 5430 | 0 |
| 20 | 20240605 | 182300 | 1112286660 | 5430 | 5430 | 5430 | 5430 | 0 |
| 21 | 20240605 | 182200 | 1112286660 | 5430 | 5430 | 5430 | 5430 | 0 |
| 22 | 20240605 | 182100 | 1112286660 | 5430 | 5430 | 5430 | 5430 | 0 |
| 23 | 20240605 | 182000 | 1112286660 | 5430 | 5430 | 5430 | 5430 | 0 |
| 24 | 20240605 | 181900 | 1112286660 | 5430 | 5430 | 5430 | 5430 | 0 |
| 25 | 20240605 | 181800 | 1112286660 | 5430 | 5430 | 5430 | 5430 | 0 |
| 26 | 20240605 | 181700 | 1112286660 | 5430 | 5430 | 5430 | 5430 | 0 |
| 27 | 20240605 | 181600 | 1112286660 | 5430 | 5430 | 5430 | 5430 | 0 |
| 28 | 20240605 | 181500 | 1112286660 | 5430 | 5430 | 5430 | 5430 | 0 |
| 29 | 20240605 | 181400 | 1112286660 | 5430 | 5430 | 5430 | 5430 | 0 |
| 30 | 20240605 | 181300 | 1112286660 | 5430 | 5430 | 5430 | 5430 | 0 |
| 31 | 20240605 | 181200 | 1112286660 | 5430 | 5430 | 5430 | 5430 | 0 |
| 32 | 20240605 | 181100 | 1112286660 | 5430 | 5430 | 5430 | 5430 | 11518 |
| 33 | 20240605 | 181000 | 1112286660 | 5430 | 5430 | 5430 | 5430 | 0 |
| 34 | 20240605 | 180900 | 1112286660 | 5430 | 5430 | 5430 | 5430 | 0 |
| 35 | 20240605 | 180800 | 1112286660 | 5430 | 5430 | 5430 | 5430 | 0 |
| 36 | 20240605 | 180700 | 1112286660 | 5430 | 5430 | 5430 | 5430 | 0 |
| 37 | 20240605 | 180600 | 1112286660 | 5430 | 5430 | 5430 | 5430 | 0 |
| 38 | 20240605 | 180500 | 1112286660 | 5430 | 5430 | 5430 | 5430 | 0 |
| 39 | 20240605 | 180400 | 1112286660 | 5430 | 5430 | 5430 | 5430 | 0 |
| 40 | 20240605 | 180300 | 1112286660 | 5430 | 5430 | 5430 | 5430 | 0 |
| 41 | 20240605 | 180200 | 1112286660 | 5430 | 5430 | 5430 | 5430 | 0 |
| 42 | 20240605 | 180100 | 1112286660 | 5430 | 5430 | 5430 | 5430 | 0 |
| 43 | 20240605 | 180000 | 1112286660 | 5430 | 5430 | 5430 | 5430 | 0 |
| 44 | 20240605 | 175900 | 1112286660 | 5430 | 5430 | 5430 | 5430 | 0 |
| 45 | 20240605 | 175800 | 1112286660 | 5430 | 5430 | 5430 | 5430 | 0 |
| 46 | 20240605 | 175700 | 1112286660 | 5430 | 5430 | 5430 | 5430 | 0 |
| 47 | 20240605 | 175600 | 1112286660 | 5430 | 5430 | 5430 | 5430 | 0 |
| 48 | 20240605 | 175500 | 1112286660 | 5430 | 5430 | 5430 | 5430 | 0 |
| 49 | 20240605 | 175400 | 1112286660 | 5430 | 5430 | 5430 | 5430 | 0 |
| 50 | 20240605 | 175300 | 1112286660 | 5430 | 5430 | 5430 | 5430 | 0 |
| 51 | 20240605 | 175200 | 1112286660 | 5430 | 5430 | 5430 | 5430 | 0 |
| 52 | 20240605 | 175100 | 1112286660 | 5430 | 5430 | 5430 | 5430 | 0 |
| 53 | 20240605 | 175000 | 1112286660 | 5430 | 5430 | 5430 | 5430 | 0 |
| 54 | 20240605 | 174900 | 1112286660 | 5430 | 5430 | 5430 | 5430 | 0 |
| 55 | 20240605 | 174800 | 1112286660 | 5430 | 5430 | 5430 | 5430 | 0 |
| 56 | 20240605 | 174700 | 1112286660 | 5430 | 5430 | 5430 | 5430 | 0 |
| 57 | 20240605 | 174600 | 1112286660 | 5430 | 5430 | 5430 | 5430 | 0 |
| 58 | 20240605 | 174500 | 1112286660 | 5430 | 5430 | 5430 | 5430 | 0 |
| 59 | 20240605 | 174400 | 1112286660 | 5430 | 5430 | 5430 | 5430 | 0 |
| 60 | 20240605 | 174300 | 1112286660 | 5430 | 5430 | 5430 | 5430 | 0 |
| 61 | 20240605 | 174200 | 1112286660 | 5430 | 5430 | 5430 | 5430 | 0 |
| 62 | 20240605 | 174100 | 1112286660 | 5430 | 5430 | 5430 | 5430 | 11518 |
| 63 | 20240605 | 174000 | 1112286660 | 5430 | 5430 | 5430 | 5430 | 0 |
| 64 | 20240605 | 173900 | 1112286660 | 5430 | 5430 | 5430 | 5430 | 0 |
| 65 | 20240605 | 173800 | 1112286660 | 5430 | 5430 | 5430 | 5430 | 0 |
| 66 | 20240605 | 173700 | 1112286660 | 5430 | 5430 | 5430 | 5430 | 0 |
| 67 | 20240605 | 173600 | 1112286660 | 5430 | 5430 | 5430 | 5430 | 0 |
| 68 | 20240605 | 173500 | 1112286660 | 5430 | 5430 | 5430 | 5430 | 0 |
| 69 | 20240605 | 173400 | 1112286660 | 5430 | 5430 | 5430 | 5430 | 0 |
| 70 | 20240605 | 173300 | 1112286660 | 5430 | 5430 | 5430 | 5430 | 0 |
| 71 | 20240605 | 173200 | 1112286660 | 5430 | 5430 | 5430 | 5430 | 0 |
| 72 | 20240605 | 173100 | 1112286660 | 5430 | 5430 | 5430 | 5430 | 0 |
| 73 | 20240605 | 173000 | 1112286660 | 5430 | 5430 | 5430 | 5430 | 0 |
| 74 | 20240605 | 172900 | 1112286660 | 5430 | 5430 | 5430 | 5430 | 0 |
| 75 | 20240605 | 172800 | 1112286660 | 5430 | 5430 | 5430 | 5430 | 0 |
| 76 | 20240605 | 172700 | 1112286660 | 5430 | 5430 | 5430 | 5430 | 0 |
| 77 | 20240605 | 172600 | 1112286660 | 5430 | 5430 | 5430 | 5430 | 0 |
| 78 | 20240605 | 172500 | 1112286660 | 5430 | 5430 | 5430 | 5430 | 0 |
| 79 | 20240605 | 172400 | 1112286660 | 5430 | 5430 | 5430 | 5430 | 0 |
| 80 | 20240605 | 172300 | 1112286660 | 5430 | 5430 | 5430 | 5430 | 0 |
| 81 | 20240605 | 172200 | 1112286660 | 5430 | 5430 | 5430 | 5430 | 0 |
| 82 | 20240605 | 172100 | 1112286660 | 5430 | 5430 | 5430 | 5430 | 0 |
| 83 | 20240605 | 172000 | 1112286660 | 5430 | 5430 | 5430 | 5430 | 0 |
| 84 | 20240605 | 171900 | 1112286660 | 5430 | 5430 | 5430 | 5430 | 0 |
| 85 | 20240605 | 171800 | 1112286660 | 5430 | 5430 | 5430 | 5430 | 0 |
| 86 | 20240605 | 171700 | 1112286660 | 5430 | 5430 | 5430 | 5430 | 0 |
| 87 | 20240605 | 171600 | 1112286660 | 5430 | 5430 | 5430 | 5430 | 0 |
| 88 | 20240605 | 171500 | 1112286660 | 5430 | 5430 | 5430 | 5430 | 0 |
| 89 | 20240605 | 171400 | 1112286660 | 5430 | 5430 | 5430 | 5430 | 0 |
| 90 | 20240605 | 171300 | 1112286660 | 5430 | 5430 | 5430 | 5430 | 0 |
| 91 | 20240605 | 171200 | 1112286660 | 5430 | 5430 | 5430 | 5430 | 0 |
| 92 | 20240605 | 171100 | 1112286660 | 5430 | 5430 | 5430 | 5430 | 11518 |
| 93 | 20240605 | 171000 | 1112286660 | 5430 | 5430 | 5430 | 5430 | 0 |
| 94 | 20240605 | 170900 | 1112286660 | 5430 | 5430 | 5430 | 5430 | 0 |
| 95 | 20240605 | 170800 | 1112286660 | 5430 | 5430 | 5430 | 5430 | 0 |
| 96 | 20240605 | 170700 | 1112286660 | 5430 | 5430 | 5430 | 5430 | 0 |
| 97 | 20240605 | 170600 | 1112286660 | 5430 | 5430 | 5430 | 5430 | 0 |
| 98 | 20240605 | 170500 | 1112286660 | 5430 | 5430 | 5430 | 5430 | 0 |
| 99 | 20240605 | 170400 | 1112286660 | 5430 | 5430 | 5430 | 5430 | 0 |
| 100 | 20240605 | 170300 | 1112286660 | 5430 | 5430 | 5430 | 5430 | 0 |
| 101 | 20240605 | 170200 | 1112286660 | 5430 | 5430 | 5430 | 5430 | 0 |
| 102 | 20240605 | 170100 | 1112286660 | 5430 | 5430 | 5430 | 5430 | 0 |
| 103 | 20240605 | 170000 | 1112286660 | 5430 | 5430 | 5430 | 5430 | 0 |
| 104 | 20240605 | 165900 | 1112286660 | 5430 | 5430 | 5430 | 5430 | 0 |
| 105 | 20240605 | 165800 | 1112286660 | 5430 | 5430 | 5430 | 5430 | 0 |
| 106 | 20240605 | 165700 | 1112286660 | 5430 | 5430 | 5430 | 5430 | 0 |
| 107 | 20240605 | 165600 | 1112286660 | 5430 | 5430 | 5430 | 5430 | 0 |
| 108 | 20240605 | 165500 | 1112286660 | 5430 | 5430 | 5430 | 5430 | 0 |
| 109 | 20240605 | 165400 | 1112286660 | 5430 | 5430 | 5430 | 5430 | 0 |
| 110 | 20240605 | 165300 | 1112286660 | 5430 | 5430 | 5430 | 5430 | 0 |
| 111 | 20240605 | 165200 | 1112286660 | 5430 | 5430 | 5430 | 5430 | 0 |
| 112 | 20240605 | 165100 | 1112286660 | 5430 | 5430 | 5430 | 5430 | 0 |
| 113 | 20240605 | 165000 | 1112286660 | 5430 | 5430 | 5430 | 5430 | 0 |
| 114 | 20240605 | 164900 | 1112286660 | 5430 | 5430 | 5430 | 5430 | 0 |
| 115 | 20240605 | 164800 | 1112286660 | 5430 | 5430 | 5430 | 5430 | 0 |
| 116 | 20240605 | 164700 | 1112286660 | 5430 | 5430 | 5430 | 5430 | 0 |
| 117 | 20240605 | 164600 | 1112286660 | 5430 | 5430 | 5430 | 5430 | 0 |
| 118 | 20240605 | 164500 | 1112286660 | 5430 | 5430 | 5430 | 5430 | 0 |
| 119 | 20240605 | 164400 | 1112286660 | 5430 | 5430 | 5430 | 5430 | 0 |
| 120 | 20240605 | 164300 | 1112286660 | 5430 | 5430 | 5430 | 5430 | 0 |
| 121 | 20240605 | 164200 | 1112286660 | 5430 | 5430 | 5430 | 5430 | 0 |
| 122 | 20240605 | 164100 | 1112286660 | 5430 | 5430 | 5430 | 5430 | 11518 |
| 123 | 20240605 | 164000 | 1112286660 | 5430 | 5430 | 5430 | 5430 | 0 |
| 124 | 20240605 | 163900 | 1112286660 | 5430 | 5430 | 5430 | 5430 | 0 |
| 125 | 20240605 | 163800 | 1112286660 | 5430 | 5430 | 5430 | 5430 | 0 |
| 126 | 20240605 | 163700 | 1112286660 | 5430 | 5430 | 5430 | 5430 | 0 |
| 127 | 20240605 | 163600 | 1112286660 | 5430 | 5430 | 5430 | 5430 | 0 |
| 128 | 20240605 | 163500 | 1112286660 | 5430 | 5430 | 5430 | 5430 | 0 |
| 129 | 20240605 | 163400 | 1112286660 | 5430 | 5430 | 5430 | 5430 | 0 |
| 130 | 20240605 | 163300 | 1112286660 | 5430 | 5430 | 5430 | 5430 | 0 |
| 131 | 20240605 | 163200 | 1112286660 | 5430 | 5430 | 5430 | 5430 | 0 |
| 132 | 20240605 | 163100 | 1112286660 | 5430 | 5430 | 5430 | 5430 | 0 |
| 133 | 20240605 | 163000 | 1112286660 | 5430 | 5430 | 5430 | 5430 | 0 |
| 134 | 20240605 | 162900 | 1112286660 | 5430 | 5430 | 5430 | 5430 | 0 |
| 135 | 20240605 | 162800 | 1112286660 | 5430 | 5430 | 5430 | 5430 | 0 |
| 136 | 20240605 | 162700 | 1112286660 | 5430 | 5430 | 5430 | 5430 | 0 |
| 137 | 20240605 | 162600 | 1112286660 | 5430 | 5430 | 5430 | 5430 | 0 |
| 138 | 20240605 | 162500 | 1112286660 | 5430 | 5430 | 5430 | 5430 | 0 |
| 139 | 20240605 | 162400 | 1112286660 | 5430 | 5430 | 5430 | 5430 | 0 |
| 140 | 20240605 | 162300 | 1112286660 | 5430 | 5430 | 5430 | 5430 | 0 |
| 141 | 20240605 | 162200 | 1112286660 | 5430 | 5430 | 5430 | 5430 | 0 |
| 142 | 20240605 | 162100 | 1112286660 | 5430 | 5430 | 5430 | 5430 | 0 |
| 143 | 20240605 | 162000 | 1112286660 | 5430 | 5430 | 5430 | 5430 | 0 |
| 144 | 20240605 | 161900 | 1112286660 | 5430 | 5430 | 5430 | 5430 | 0 |
| 145 | 20240605 | 161800 | 1112286660 | 5430 | 5430 | 5430 | 5430 | 0 |
| 146 | 20240605 | 161700 | 1112286660 | 5430 | 5430 | 5430 | 5430 | 0 |
| 147 | 20240605 | 161600 | 1112286660 | 5430 | 5430 | 5430 | 5430 | 0 |
| 148 | 20240605 | 161500 | 1112286660 | 5430 | 5430 | 5430 | 5430 | 0 |
| 149 | 20240605 | 161400 | 1112286660 | 5430 | 5430 | 5430 | 5430 | 0 |
| 150 | 20240605 | 161300 | 1112286660 | 5430 | 5430 | 5430 | 5430 | 0 |
| 151 | 20240605 | 161200 | 1112286660 | 5430 | 5430 | 5430 | 5430 | 0 |
| 152 | 20240605 | 161100 | 1112286660 | 5430 | 5430 | 5430 | 5430 | 11518 |
| 153 | 20240605 | 161000 | 1112286660 | 5430 | 5430 | 5430 | 5430 | 0 |
| 154 | 20240605 | 160900 | 1112286660 | 5430 | 5430 | 5430 | 5430 | 0 |
| 155 | 20240605 | 160800 | 1112286660 | 5430 | 5430 | 5430 | 5430 | 0 |
| 156 | 20240605 | 160700 | 1112286660 | 5430 | 5430 | 5430 | 5430 | 0 |
| 157 | 20240605 | 160600 | 1112286660 | 5430 | 5430 | 5430 | 5430 | 0 |
| 158 | 20240605 | 160500 | 1112286660 | 5430 | 5430 | 5430 | 5430 | 0 |
| 159 | 20240605 | 160400 | 1112286660 | 5430 | 5430 | 5430 | 5430 | 0 |
| 160 | 20240605 | 160300 | 1112286660 | 5430 | 5430 | 5430 | 5430 | 0 |
| 161 | 20240605 | 160200 | 1112286660 | 5430 | 5430 | 5430 | 5430 | 0 |
| 162 | 20240605 | 160100 | 1112286660 | 5430 | 5430 | 5430 | 5430 | 0 |
| 163 | 20240605 | 160000 | 1112286660 | 5430 | 5430 | 5430 | 5430 | 0 |
| 164 | 20240605 | 155900 | 1112286660 | 5430 | 5430 | 5430 | 5430 | 0 |
| 165 | 20240605 | 155800 | 1112286660 | 5430 | 5430 | 5430 | 5430 | 0 |
| 166 | 20240605 | 155700 | 1112286660 | 5430 | 5430 | 5430 | 5430 | 0 |
| 167 | 20240605 | 155600 | 1112286660 | 5430 | 5430 | 5430 | 5430 | 0 |
| 168 | 20240605 | 155500 | 1112286660 | 5430 | 5430 | 5430 | 5430 | 0 |
| 169 | 20240605 | 155400 | 1112286660 | 5430 | 5430 | 5430 | 5430 | 0 |
| 170 | 20240605 | 155300 | 1112286660 | 5430 | 5430 | 5430 | 5430 | 0 |
| 171 | 20240605 | 155200 | 1112286660 | 5430 | 5430 | 5430 | 5430 | 0 |
| 172 | 20240605 | 155100 | 1112286660 | 5430 | 5430 | 5430 | 5430 | 0 |
| 173 | 20240605 | 155000 | 1112286660 | 5430 | 5430 | 5430 | 5430 | 0 |
| 174 | 20240605 | 154900 | 1112286660 | 5430 | 5430 | 5430 | 5430 | 0 |
| 175 | 20240605 | 154800 | 1112286660 | 5430 | 5430 | 5430 | 5430 | 0 |
| 176 | 20240605 | 154700 | 1112286660 | 5430 | 5430 | 5430 | 5430 | 0 |
| 177 | 20240605 | 154600 | 1112286660 | 5430 | 5430 | 5430 | 5430 | 0 |
| 178 | 20240605 | 154500 | 1112286660 | 5430 | 5430 | 5430 | 5430 | 0 |
| 179 | 20240605 | 154400 | 1112286660 | 5430 | 5430 | 5430 | 5430 | 0 |
| 180 | 20240605 | 154300 | 1112286660 | 5430 | 5430 | 5430 | 5430 | 0 |
| 181 | 20240605 | 154200 | 1112286660 | 5430 | 5430 | 5430 | 5430 | 0 |
| 182 | 20240605 | 154100 | 1112286660 | 5430 | 5430 | 5430 | 5430 | 11518 |
| 183 | 20240605 | 154000 | 1112286660 | 5430 | 5430 | 5430 | 5430 | 0 |
| 184 | 20240605 | 153900 | 1112286660 | 5430 | 5430 | 5430 | 5430 | 0 |
| 185 | 20240605 | 153800 | 1112286660 | 5430 | 5430 | 5430 | 5430 | 0 |
| 186 | 20240605 | 153700 | 1112286660 | 5430 | 5430 | 5430 | 5430 | 0 |
| 187 | 20240605 | 153600 | 1112286660 | 5430 | 5430 | 5430 | 5430 | 0 |
| 188 | 20240605 | 153500 | 1112286660 | 5430 | 5430 | 5430 | 5430 | 0 |
| 189 | 20240605 | 153400 | 1112286660 | 5430 | 5430 | 5430 | 5430 | 0 |
| 190 | 20240605 | 153300 | 1112286660 | 5430 | 5430 | 5430 | 5430 | 0 |
| 191 | 20240605 | 153200 | 1112286660 | 5430 | 5430 | 5430 | 5430 | 0 |
| 192 | 20240605 | 153100 | 1112286660 | 5430 | 5430 | 5430 | 5430 | 0 |
| 193 | 20240605 | 153000 | 1112286660 | 5430 | 5430 | 5430 | 5430 | 11518 |
| 194 | 20240605 | 152900 | 1049743920 | 5460 | 5460 | 5460 | 5460 | 0 |
| 195 | 20240605 | 152800 | 1049743920 | 5460 | 5460 | 5460 | 5460 | 0 |
| 196 | 20240605 | 152700 | 1049743920 | 5460 | 5460 | 5460 | 5460 | 0 |
| 197 | 20240605 | 152600 | 1049743920 | 5460 | 5460 | 5460 | 5460 | 0 |
| 198 | 20240605 | 152500 | 1049743920 | 5460 | 5460 | 5460 | 5460 | 0 |
| 199 | 20240605 | 152400 | 1049743920 | 5460 | 5460 | 5460 | 5460 | 0 |
| 200 | 20240605 | 152300 | 1049743920 | 5460 | 5460 | 5460 | 5460 | 0 |
| 201 | 20240605 | 152200 | 1049743920 | 5460 | 5460 | 5460 | 5460 | 0 |
| 202 | 20240605 | 152100 | 1049743920 | 5460 | 5460 | 5460 | 5460 | 0 |
| 203 | 20240605 | 152000 | 1049743920 | 5460 | 5460 | 5460 | 5460 | 0 |
| 204 | 20240605 | 151900 | 1049743920 | 5460 | 5430 | 5460 | 5430 | 867 |
| 205 | 20240605 | 151800 | 1045024890 | 5430 | 5450 | 5460 | 5430 | 2668 |
| 206 | 20240605 | 151700 | 1030508290 | 5450 | 5440 | 5450 | 5440 | 1019 |
| 207 | 20240605 | 151600 | 1024954750 | 5440 | 5440 | 5440 | 5440 | 81 |
| 208 | 20240605 | 151500 | 1024514110 | 5440 | 5450 | 5460 | 5440 | 1291 |
| 209 | 20240605 | 151400 | 1017484020 | 5450 | 5440 | 5450 | 5440 | 70 |
| 210 | 20240605 | 151300 | 1017103020 | 5440 | 5450 | 5450 | 5440 | 306 |
| 211 | 20240605 | 151200 | 1015435330 | 5450 | 5450 | 5450 | 5440 | 1017 |
| 212 | 20240605 | 151100 | 1009900240 | 5450 | 5450 | 5450 | 5450 | 50 |
| 213 | 20240605 | 151000 | 1009627740 | 5440 | 5450 | 5450 | 5440 | 230 |
| 214 | 20240605 | 150900 | 1008376260 | 5450 | 5460 | 5460 | 5450 | 2617 |
| 215 | 20240605 | 150800 | 994110010 | 5460 | 5460 | 5460 | 5460 | 58 |
| 216 | 20240605 | 150700 | 993793330 | 5460 | 5460 | 5460 | 5460 | 76 |
| 217 | 20240605 | 150600 | 993378370 | 5460 | 5460 | 5460 | 5460 | 37 |
| 218 | 20240605 | 150500 | 993176350 | 5460 | 5460 | 5470 | 5460 | 375 |
| 219 | 20240605 | 150400 | 991127820 | 5460 | 5460 | 5460 | 5460 | 131 |
| 220 | 20240605 | 150300 | 990412560 | 5460 | 5470 | 5470 | 5460 | 1253 |
| 221 | 20240605 | 150200 | 983571170 | 5470 | 5470 | 5470 | 5470 | 11 |
| 222 | 20240605 | 150100 | 983511000 | 5470 | 5470 | 5470 | 5470 | 80 |
| 223 | 20240605 | 150000 | 983073400 | 5470 | 5470 | 5470 | 5470 | 206 |
| 224 | 20240605 | 145900 | 981946580 | 5470 | 5470 | 5470 | 5470 | 1 |
| 225 | 20240605 | 145800 | 981941110 | 5470 | 5470 | 5470 | 5460 | 224 |
| 226 | 20240605 | 145700 | 980717670 | 5470 | 5460 | 5470 | 5460 | 347 |
| 227 | 20240605 | 145600 | 978819680 | 5470 | 5460 | 5470 | 5460 | 12 |
| 228 | 20240605 | 145500 | 978754140 | 5470 | 5470 | 5470 | 5470 | 512 |
| 229 | 20240605 | 145400 | 975953500 | 5480 | 5480 | 5480 | 5470 | 351 |
| 230 | 20240605 | 145300 | 974032030 | 5480 | 5480 | 5480 | 5480 | 35 |
| 231 | 20240605 | 145200 | 973840230 | 5480 | 5480 | 5480 | 5480 | 46 |
| 232 | 20240605 | 145100 | 973588150 | 5480 | 5470 | 5480 | 5470 | 1612 |
| 233 | 20240605 | 145000 | 964770490 | 5470 | 5470 | 5470 | 5470 | 1 |
| 234 | 20240605 | 144900 | 964765020 | 5470 | 5470 | 5470 | 5470 | 109 |
| 235 | 20240605 | 144800 | 964168790 | 5470 | 5470 | 5470 | 5470 | 8 |
| 236 | 20240605 | 144700 | 964125030 | 5470 | 5470 | 5470 | 5470 | 5 |
| 237 | 20240605 | 144600 | 964097680 | 5470 | 5470 | 5470 | 5460 | 3 |
| 238 | 20240605 | 144500 | 964081280 | 5460 | 5460 | 5460 | 5460 | 95 |
| 239 | 20240605 | 144400 | 963562580 | 5460 | 5470 | 5470 | 5460 | 6018 |
| 240 | 20240605 | 144300 | 930704290 | 5470 | 5470 | 5470 | 5470 | 122 |
| 241 | 20240605 | 144200 | 930036950 | 5470 | 5470 | 5470 | 5460 | 1176 |
| 242 | 20240605 | 144100 | 923614230 | 5470 | 5470 | 5470 | 5470 | 1031 |
| 243 | 20240605 | 144000 | 917974660 | 5470 | 5470 | 5470 | 5470 | 91 |
| 244 | 20240605 | 143900 | 917476890 | 5470 | 5470 | 5470 | 5470 | 5 |
| 245 | 20240605 | 143800 | 917449540 | 5460 | 5460 | 5460 | 5460 | 631 |
| 246 | 20240605 | 143700 | 914004280 | 5460 | 5460 | 5460 | 5460 | 109 |
| 247 | 20240605 | 143600 | 913409140 | 5460 | 5460 | 5460 | 5460 | 368 |
| 248 | 20240605 | 143500 | 911399860 | 5450 | 5460 | 5460 | 5450 | 4 |
| 249 | 20240605 | 143400 | 911378050 | 5460 | 5460 | 5460 | 5460 | 307 |
| 250 | 20240605 | 143300 | 909701830 | 5460 | 5460 | 5460 | 5460 | 1 |
| 251 | 20240605 | 143200 | 909696370 | 5460 | 5460 | 5460 | 5460 | 6 |
| 252 | 20240605 | 143100 | 909663610 | 5470 | 5470 | 5470 | 5470 | 3 |
| 253 | 20240605 | 143000 | 909647200 | 5460 | 5470 | 5470 | 5460 | 7491 |
| 254 | 20240605 | 142900 | 868746330 | 5460 | 5470 | 5470 | 5460 | 112 |
| 255 | 20240605 | 142800 | 868134700 | 5470 | 5460 | 5470 | 5460 | 102 |
| 256 | 20240605 | 142700 | 867576770 | 5470 | 5470 | 5470 | 5470 | 5 |
| 257 | 20240605 | 142600 | 867549420 | 5470 | 5470 | 5470 | 5470 | 12 |
| 258 | 20240605 | 142500 | 867483780 | 5470 | 5470 | 5470 | 5470 | 601 |
| 259 | 20240605 | 142400 | 864196310 | 5470 | 5460 | 5470 | 5460 | 6 |
| 260 | 20240605 | 142300 | 864163500 | 5470 | 5470 | 5470 | 5470 | 2 |
| 261 | 20240605 | 142200 | 864152560 | 5470 | 5470 | 5470 | 5470 | 12 |
| 262 | 20240605 | 142100 | 864086920 | 5470 | 5470 | 5470 | 5460 | 45 |
| 263 | 20240605 | 142000 | 863841160 | 5470 | 5470 | 5470 | 5470 | 1 |
| 264 | 20240605 | 141900 | 863835690 | 5470 | 5470 | 5470 | 5470 | 6 |
| 265 | 20240605 | 141800 | 863802870 | 5460 | 5470 | 5470 | 5460 | 213 |
| 266 | 20240605 | 141700 | 862638870 | 5470 | 5460 | 5470 | 5460 | 182 |
| 267 | 20240605 | 141600 | 861645140 | 5460 | 5460 | 5460 | 5460 | 5 |
| 268 | 20240605 | 141500 | 861617840 | 5460 | 5470 | 5470 | 5450 | 1410 |
| 269 | 20240605 | 141400 | 853920340 | 5470 | 5460 | 5470 | 5460 | 190 |
| 270 | 20240605 | 141300 | 852882890 | 5470 | 5470 | 5470 | 5470 | 2 |
| 271 | 20240605 | 141200 | 852871950 | 5470 | 5470 | 5470 | 5470 | 1 |
| 272 | 20240605 | 141100 | 852866480 | 5470 | 5470 | 5470 | 5470 | 5 |
| 273 | 20240605 | 141000 | 852839130 | 5470 | 5470 | 5470 | 5470 | 53 |
| 274 | 20240605 | 140900 | 852549220 | 5470 | 5470 | 5470 | 5470 | 208 |
| 275 | 20240605 | 140800 | 851411460 | 5470 | 5460 | 5470 | 5460 | 612 |
| 276 | 20240605 | 140700 | 848069930 | 5460 | 5460 | 5460 | 5460 | 17 |
| 277 | 20240605 | 140600 | 847977110 | 5460 | 5460 | 5460 | 5460 | 5 |
| 278 | 20240605 | 140500 | 847949810 | 5460 | 5460 | 5460 | 5460 | 112 |
| 279 | 20240605 | 140400 | 847338290 | 5450 | 5460 | 5460 | 5450 | 106 |
| 280 | 20240605 | 140300 | 846760530 | 5460 | 5460 | 5460 | 5460 | 24 |
| 281 | 20240605 | 140200 | 846629490 | 5460 | 5460 | 5460 | 5460 | 1 |
| 282 | 20240605 | 140100 | 846624030 | 5460 | 5460 | 5460 | 5450 | 16 |
| 283 | 20240605 | 140000 | 846536770 | 5460 | 5450 | 5460 | 5450 | 90 |
| 284 | 20240605 | 135900 | 846045420 | 5460 | 5460 | 5460 | 5450 | 10 |
| 285 | 20240605 | 135800 | 845990860 | 5450 | 5450 | 5460 | 5450 | 36 |
| 286 | 20240605 | 135700 | 845794650 | 5450 | 5460 | 5460 | 5450 | 9 |
| 287 | 20240605 | 135600 | 845745550 | 5450 | 5450 | 5460 | 5450 | 70 |
| 288 | 20240605 | 135500 | 845364040 | 5440 | 5450 | 5450 | 5440 | 1034 |
| 289 | 20240605 | 135400 | 839728780 | 5440 | 5450 | 5450 | 5440 | 14 |
| 290 | 20240605 | 135300 | 839652520 | 5440 | 5450 | 5450 | 5440 | 901 |
| 291 | 20240605 | 135200 | 834742110 | 5440 | 5440 | 5450 | 5440 | 105 |
| 292 | 20240605 | 135100 | 834170900 | 5440 | 5460 | 5460 | 5440 | 127 |
| 293 | 20240605 | 135000 | 833478740 | 5450 | 5450 | 5460 | 5450 | 104 |
| 294 | 20240605 | 134900 | 832911930 | 5450 | 5450 | 5450 | 5440 | 950 |
| 295 | 20240605 | 134800 | 827734470 | 5460 | 5450 | 5460 | 5450 | 15 |
| 296 | 20240605 | 134700 | 827652670 | 5450 | 5450 | 5460 | 5450 | 15 |
| 297 | 20240605 | 134600 | 827570910 | 5450 | 5460 | 5470 | 5450 | 770 |
| 298 | 20240605 | 134500 | 823366800 | 5470 | 5470 | 5470 | 5460 | 16 |
| 299 | 20240605 | 134400 | 823279420 | 5460 | 5460 | 5470 | 5460 | 24 |
| 300 | 20240605 | 134300 | 823148270 | 5470 | 5450 | 5470 | 5450 | 31 |
| 301 | 20240605 | 134200 | 822979000 | 5450 | 5450 | 5470 | 5450 | 1427 |
| 302 | 20240605 | 134100 | 815193560 | 5450 | 5450 | 5460 | 5440 | 1384 |
| 303 | 20240605 | 134000 | 807647270 | 5460 | 5460 | 5460 | 5450 | 19 |
| 304 | 20240605 | 133900 | 807543660 | 5450 | 5450 | 5460 | 5450 | 708 |
| 305 | 20240605 | 133800 | 803684950 | 5460 | 5450 | 5460 | 5450 | 23 |
| 306 | 20240605 | 133700 | 803559490 | 5460 | 5460 | 5460 | 5450 | 20 |
| 307 | 20240605 | 133600 | 803450410 | 5450 | 5460 | 5460 | 5450 | 229 |
| 308 | 20240605 | 133500 | 802200200 | 5450 | 5450 | 5460 | 5450 | 15 |
| 309 | 20240605 | 133400 | 802118440 | 5470 | 5450 | 5470 | 5450 | 128 |
| 310 | 20240605 | 133300 | 801419630 | 5450 | 5450 | 5470 | 5450 | 37 |
| 311 | 20240605 | 133200 | 801217880 | 5450 | 5460 | 5460 | 5450 | 41 |
| 312 | 20240605 | 133100 | 800994140 | 5460 | 5470 | 5470 | 5450 | 56 |
| 313 | 20240605 | 133000 | 800688820 | 5450 | 5440 | 5470 | 5440 | 149 |
| 314 | 20240605 | 132900 | 799876790 | 5450 | 5470 | 5470 | 5440 | 376 |
| 315 | 20240605 | 132800 | 797827590 | 5450 | 5470 | 5470 | 5450 | 224 |
| 316 | 20240605 | 132700 | 796602450 | 5470 | 5470 | 5470 | 5460 | 10 |
| 317 | 20240605 | 132600 | 796547800 | 5460 | 5460 | 5460 | 5460 | 899 |
| 318 | 20240605 | 132500 | 791639260 | 5460 | 5460 | 5460 | 5460 | 25 |
| 319 | 20240605 | 132400 | 791502760 | 5460 | 5460 | 5460 | 5460 | 2 |
| 320 | 20240605 | 132300 | 791491840 | 5450 | 5460 | 5460 | 5450 | 151 |
| 321 | 20240605 | 132200 | 790668560 | 5460 | 5460 | 5460 | 5460 | 1 |
| 322 | 20240605 | 132100 | 790663100 | 5460 | 5460 | 5460 | 5460 | 26 |
| 323 | 20240605 | 132000 | 790521140 | 5460 | 5450 | 5460 | 5440 | 801 |
| 324 | 20240605 | 131900 | 786156040 | 5450 | 5470 | 5470 | 5450 | 461 |
| 325 | 20240605 | 131800 | 783643270 | 5460 | 5460 | 5460 | 5460 | 99 |
| 326 | 20240605 | 131700 | 783102730 | 5460 | 5460 | 5460 | 5460 | 12 |
| 327 | 20240605 | 131600 | 783037210 | 5470 | 5460 | 5470 | 5460 | 593 |
| 328 | 20240605 | 131500 | 779799420 | 5460 | 5470 | 5470 | 5460 | 640 |
| 329 | 20240605 | 131400 | 776304920 | 5470 | 5460 | 5470 | 5460 | 58 |
| 330 | 20240605 | 131300 | 775988230 | 5460 | 5460 | 5460 | 5460 | 403 |
| 331 | 20240605 | 131200 | 773787850 | 5460 | 5470 | 5470 | 5460 | 592 |
| 332 | 20240605 | 131100 | 770555460 | 5480 | 5480 | 5480 | 5480 | 11 |
| 333 | 20240605 | 131000 | 770495180 | 5480 | 5470 | 5480 | 5460 | 2398 |
| 334 | 20240605 | 130900 | 757397970 | 5470 | 5470 | 5470 | 5470 | 134 |
| 335 | 20240605 | 130800 | 756664990 | 5470 | 5470 | 5470 | 5470 | 1781 |
| 336 | 20240605 | 130700 | 746922920 | 5480 | 5480 | 5480 | 5480 | 6 |
| 337 | 20240605 | 130600 | 746890040 | 5480 | 5480 | 5480 | 5480 | 1 |
| 338 | 20240605 | 130500 | 746884560 | 5480 | 5480 | 5490 | 5480 | 367 |
| 339 | 20240605 | 130400 | 744873350 | 5490 | 5490 | 5490 | 5490 | 4 |
| 340 | 20240605 | 130300 | 744851390 | 5470 | 5490 | 5490 | 5470 | 495 |
| 341 | 20240605 | 130200 | 742143580 | 5480 | 5490 | 5490 | 5480 | 31 |
| 342 | 20240605 | 130100 | 741973490 | 5490 | 5480 | 5490 | 5480 | 2 |
| 343 | 20240605 | 130000 | 741962520 | 5490 | 5480 | 5490 | 5480 | 615 |
| 344 | 20240605 | 125900 | 738591270 | 5490 | 5490 | 5490 | 5480 | 134 |
| 345 | 20240605 | 125800 | 737855620 | 5490 | 5480 | 5490 | 5480 | 477 |
| 346 | 20240605 | 125700 | 735239750 | 5480 | 5480 | 5480 | 5470 | 412 |
| 347 | 20240605 | 125600 | 732984510 | 5480 | 5480 | 5480 | 5480 | 4 |
| 348 | 20240605 | 125500 | 732962590 | 5490 | 5480 | 5490 | 5480 | 733 |
| 349 | 20240605 | 125400 | 728945710 | 5490 | 5480 | 5490 | 5480 | 178 |
| 350 | 20240605 | 125300 | 727970260 | 5490 | 5490 | 5490 | 5490 | 14 |
| 351 | 20240605 | 125200 | 727893400 | 5490 | 5480 | 5490 | 5480 | 421 |
| 352 | 20240605 | 125100 | 725585240 | 5480 | 5490 | 5490 | 5480 | 1390 |
| 353 | 20240605 | 125000 | 717968010 | 5490 | 5490 | 5490 | 5490 | 179 |
| 354 | 20240605 | 124900 | 716985300 | 5490 | 5480 | 5490 | 5480 | 511 |
| 355 | 20240605 | 124800 | 714184910 | 5490 | 5490 | 5490 | 5490 | 9 |
| 356 | 20240605 | 124700 | 714135500 | 5480 | 5490 | 5490 | 5480 | 81 |
| 357 | 20240605 | 124600 | 713691010 | 5490 | 5490 | 5490 | 5490 | 21 |
| 358 | 20240605 | 124500 | 713575720 | 5490 | 5480 | 5490 | 5480 | 506 |
| 359 | 20240605 | 124400 | 710802780 | 5480 | 5480 | 5480 | 5480 | 631 |
| 360 | 20240605 | 124300 | 707344900 | 5480 | 5490 | 5490 | 5480 | 508 |
| 361 | 20240605 | 124200 | 704561010 | 5490 | 5490 | 5490 | 5490 | 61 |
| 362 | 20240605 | 124100 | 704226120 | 5470 | 5480 | 5490 | 5470 | 661 |
| 363 | 20240605 | 124000 | 700603960 | 5490 | 5480 | 5490 | 5480 | 17 |
| 364 | 20240605 | 123900 | 700510750 | 5480 | 5480 | 5480 | 5480 | 71 |
| 365 | 20240605 | 123800 | 700121670 | 5480 | 5480 | 5480 | 5480 | 2 |
| 366 | 20240605 | 123700 | 700110710 | 5480 | 5480 | 5480 | 5480 | 11 |
| 367 | 20240605 | 123600 | 700050430 | 5480 | 5480 | 5480 | 5470 | 62 |
| 368 | 20240605 | 123500 | 699710860 | 5480 | 5480 | 5490 | 5470 | 289 |
| 369 | 20240605 | 123400 | 698129060 | 5480 | 5480 | 5490 | 5480 | 3 |
| 370 | 20240605 | 123300 | 698112610 | 5480 | 5490 | 5490 | 5480 | 234 |
| 371 | 20240605 | 123200 | 696830280 | 5490 | 5490 | 5490 | 5490 | 6 |
| 372 | 20240605 | 123100 | 696797340 | 5490 | 5490 | 5490 | 5490 | 9 |
| 373 | 20240605 | 123000 | 696747930 | 5490 | 5490 | 5490 | 5480 | 1457 |
| 374 | 20240605 | 122900 | 688763520 | 5490 | 5470 | 5490 | 5470 | 620 |
| 375 | 20240605 | 122800 | 685366020 | 5490 | 5490 | 5490 | 5480 | 1841 |
| 376 | 20240605 | 122700 | 675277260 | 5490 | 5480 | 5490 | 5480 | 201 |
| 377 | 20240605 | 122600 | 674175390 | 5490 | 5490 | 5490 | 5490 | 26 |
| 378 | 20240605 | 122500 | 674032650 | 5480 | 5490 | 5500 | 5480 | 196 |
| 379 | 20240605 | 122400 | 672956660 | 5490 | 5490 | 5490 | 5490 | 51 |
| 380 | 20240605 | 122300 | 672676670 | 5490 | 5490 | 5490 | 5490 | 42 |
| 381 | 20240605 | 122200 | 672446090 | 5490 | 5500 | 5500 | 5490 | 15 |
| 382 | 20240605 | 122100 | 672363630 | 5500 | 5500 | 5500 | 5500 | 21 |
| 383 | 20240605 | 122000 | 672248130 | 5490 | 5490 | 5500 | 5490 | 2311 |
| 384 | 20240605 | 121900 | 659552630 | 5490 | 5480 | 5490 | 5480 | 3266 |
| 385 | 20240605 | 121800 | 641625190 | 5480 | 5490 | 5490 | 5470 | 194 |
| 386 | 20240605 | 121700 | 640562460 | 5490 | 5490 | 5490 | 5490 | 105 |
| 387 | 20240605 | 121600 | 639986010 | 5470 | 5490 | 5490 | 5470 | 24 |
| 388 | 20240605 | 121500 | 639854710 | 5470 | 5480 | 5490 | 5470 | 295 |
| 389 | 20240605 | 121400 | 638239330 | 5480 | 5490 | 5490 | 5480 | 90 |
| 390 | 20240605 | 121300 | 637746120 | 5480 | 5480 | 5490 | 5480 | 84 |
| 391 | 20240605 | 121200 | 637285790 | 5480 | 5480 | 5490 | 5480 | 93 |
| 392 | 20240605 | 121100 | 636775890 | 5480 | 5480 | 5480 | 5480 | 1234 |
| 393 | 20240605 | 121000 | 630013570 | 5480 | 5480 | 5480 | 5480 | 65 |
| 394 | 20240605 | 120900 | 629657370 | 5470 | 5480 | 5480 | 5470 | 102 |
| 395 | 20240605 | 120800 | 629099410 | 5480 | 5470 | 5480 | 5470 | 1514 |
| 396 | 20240605 | 120700 | 620817320 | 5480 | 5480 | 5480 | 5480 | 7 |
| 397 | 20240605 | 120600 | 620778960 | 5470 | 5480 | 5480 | 5470 | 7 |
| 398 | 20240605 | 120500 | 620740660 | 5480 | 5480 | 5480 | 5480 | 8 |
| 399 | 20240605 | 120400 | 620696820 | 5480 | 5480 | 5480 | 5480 | 1005 |
| 400 | 20240605 | 120300 | 615189420 | 5490 | 5490 | 5490 | 5490 | 193 |
| 401 | 20240605 | 120200 | 614129850 | 5480 | 5490 | 5490 | 5480 | 201 |
| 402 | 20240605 | 120100 | 613028360 | 5480 | 5480 | 5480 | 5480 | 210 |
| 403 | 20240605 | 120000 | 611877560 | 5480 | 5480 | 5480 | 5480 | 1 |
| 404 | 20240605 | 115900 | 611872080 | 5480 | 5470 | 5480 | 5470 | 9 |
| 405 | 20240605 | 115800 | 611822800 | 5480 | 5480 | 5480 | 5480 | 1002 |
| 406 | 20240605 | 115700 | 606331840 | 5490 | 5480 | 5490 | 5480 | 229 |
| 407 | 20240605 | 115600 | 605076860 | 5480 | 5480 | 5480 | 5480 | 491 |
| 408 | 20240605 | 115500 | 602386180 | 5480 | 5480 | 5480 | 5470 | 749 |
| 409 | 20240605 | 115400 | 598281690 | 5490 | 5490 | 5490 | 5470 | 314 |
| 410 | 20240605 | 115300 | 596560750 | 5490 | 5480 | 5490 | 5480 | 477 |
| 411 | 20240605 | 115200 | 593944730 | 5490 | 5490 | 5490 | 5480 | 853 |
| 412 | 20240605 | 115100 | 589261770 | 5490 | 5490 | 5490 | 5480 | 20 |
| 413 | 20240605 | 115000 | 589152020 | 5480 | 5470 | 5480 | 5470 | 1847 |
| 414 | 20240605 | 114900 | 579030520 | 5480 | 5480 | 5480 | 5470 | 948 |
| 415 | 20240605 | 114800 | 573840880 | 5470 | 5480 | 5480 | 5470 | 332 |
| 416 | 20240605 | 114700 | 572023920 | 5480 | 5480 | 5480 | 5480 | 435 |
| 417 | 20240605 | 114600 | 569640120 | 5470 | 5480 | 5480 | 5470 | 196 |
| 418 | 20240605 | 114500 | 568567980 | 5470 | 5460 | 5470 | 5460 | 291 |
| 419 | 20240605 | 114400 | 566976250 | 5470 | 5470 | 5470 | 5460 | 134 |
| 420 | 20240605 | 114300 | 566243880 | 5470 | 5470 | 5470 | 5460 | 695 |
| 421 | 20240605 | 114200 | 562442250 | 5470 | 5470 | 5470 | 5460 | 374 |
| 422 | 20240605 | 114100 | 560396570 | 5470 | 5470 | 5470 | 5470 | 21 |
| 423 | 20240605 | 114000 | 560281700 | 5470 | 5460 | 5470 | 5460 | 91 |
| 424 | 20240605 | 113900 | 559784510 | 5460 | 5460 | 5460 | 5460 | 77 |
| 425 | 20240605 | 113800 | 559364090 | 5460 | 5460 | 5460 | 5460 | 1 |
| 426 | 20240605 | 113700 | 559358630 | 5460 | 5460 | 5460 | 5460 | 6 |
| 427 | 20240605 | 113600 | 559325870 | 5460 | 5470 | 5470 | 5460 | 3 |
| 428 | 20240605 | 113500 | 559309480 | 5460 | 5460 | 5460 | 5460 | 583 |
| 429 | 20240605 | 113400 | 556126300 | 5450 | 5460 | 5460 | 5450 | 14 |
| 430 | 20240605 | 113300 | 556049950 | 5460 | 5460 | 5460 | 5450 | 734 |
| 431 | 20240605 | 113200 | 552047310 | 5460 | 5460 | 5460 | 5450 | 152 |
| 432 | 20240605 | 113100 | 551218740 | 5460 | 5460 | 5460 | 5460 | 6 |
| 433 | 20240605 | 113000 | 551185980 | 5460 | 5470 | 5470 | 5460 | 214 |
| 434 | 20240605 | 112900 | 550016390 | 5450 | 5460 | 5470 | 5450 | 511 |
| 435 | 20240605 | 112800 | 547226290 | 5470 | 5470 | 5470 | 5470 | 4 |
| 436 | 20240605 | 112700 | 547204410 | 5470 | 5470 | 5470 | 5470 | 1789 |
| 437 | 20240605 | 112600 | 537418580 | 5480 | 5480 | 5480 | 5470 | 131 |
| 438 | 20240605 | 112500 | 536701450 | 5470 | 5480 | 5480 | 5470 | 49 |
| 439 | 20240605 | 112400 | 536433230 | 5480 | 5460 | 5480 | 5460 | 697 |
| 440 | 20240605 | 112300 | 532620550 | 5470 | 5470 | 5470 | 5470 | 1538 |
| 441 | 20240605 | 112200 | 524207690 | 5470 | 5470 | 5470 | 5470 | 966 |
| 442 | 20240605 | 112100 | 518923670 | 5470 | 5470 | 5470 | 5470 | 6 |
| 443 | 20240605 | 112000 | 518890850 | 5460 | 5460 | 5460 | 5460 | 1000 |
| 444 | 20240605 | 111900 | 513430850 | 5460 | 5450 | 5460 | 5440 | 906 |
| 445 | 20240605 | 111800 | 508488140 | 5470 | 5470 | 5470 | 5450 | 263 |
| 446 | 20240605 | 111700 | 507050050 | 5470 | 5460 | 5470 | 5440 | 510 |
| 447 | 20240605 | 111600 | 504266080 | 5460 | 5460 | 5460 | 5460 | 1598 |
| 448 | 20240605 | 111500 | 495541000 | 5460 | 5460 | 5460 | 5450 | 225 |
| 449 | 20240605 | 111400 | 494314500 | 5450 | 5450 | 5450 | 5450 | 128 |
| 450 | 20240605 | 111300 | 493616900 | 5440 | 5440 | 5450 | 5440 | 562 |
| 451 | 20240605 | 111200 | 490559010 | 5440 | 5450 | 5450 | 5440 | 1106 |
| 452 | 20240605 | 111100 | 484533210 | 5460 | 5460 | 5460 | 5450 | 395 |
| 453 | 20240605 | 111000 | 482379510 | 5440 | 5460 | 5460 | 5440 | 183 |
| 454 | 20240605 | 110900 | 481381100 | 5450 | 5470 | 5470 | 5450 | 523 |
| 455 | 20240605 | 110800 | 478522910 | 5470 | 5470 | 5470 | 5450 | 621 |
| 456 | 20240605 | 110700 | 475130040 | 5470 | 5460 | 5470 | 5460 | 468 |
| 457 | 20240605 | 110600 | 472574290 | 5460 | 5460 | 5460 | 5450 | 2812 |
| 458 | 20240605 | 110500 | 457221770 | 5460 | 5460 | 5460 | 5460 | 1001 |
| 459 | 20240605 | 110400 | 451756310 | 5450 | 5450 | 5450 | 5450 | 571 |
| 460 | 20240605 | 110300 | 448644360 | 5440 | 5460 | 5460 | 5440 | 189 |
| 461 | 20240605 | 110200 | 447613940 | 5460 | 5450 | 5460 | 5450 | 125 |
| 462 | 20240605 | 110100 | 446932380 | 5450 | 5460 | 5460 | 5450 | 456 |
| 463 | 20240605 | 110000 | 444447170 | 5450 | 5460 | 5460 | 5450 | 46 |
| 464 | 20240605 | 105900 | 444196030 | 5460 | 5450 | 5460 | 5450 | 1824 |
| 465 | 20240605 | 105800 | 434254780 | 5430 | 5450 | 5450 | 5430 | 22 |
| 466 | 20240605 | 105700 | 434134900 | 5450 | 5430 | 5450 | 5430 | 2 |
| 467 | 20240605 | 105600 | 434124020 | 5450 | 5450 | 5450 | 5450 | 29 |
| 468 | 20240605 | 105500 | 433965970 | 5450 | 5450 | 5450 | 5450 | 1 |
| 469 | 20240605 | 105400 | 433960520 | 5450 | 5430 | 5450 | 5410 | 1110 |
| 470 | 20240605 | 105300 | 427947680 | 5450 | 5450 | 5450 | 5450 | 329 |
| 471 | 20240605 | 105200 | 426154630 | 5420 | 5450 | 5450 | 5420 | 41 |
| 472 | 20240605 | 105100 | 425931540 | 5450 | 5440 | 5450 | 5430 | 5780 |
| 473 | 20240605 | 105000 | 394444640 | 5440 | 5440 | 5440 | 5430 | 7110 |
| 474 | 20240605 | 104900 | 355837120 | 5440 | 5440 | 5440 | 5440 | 54 |
| 475 | 20240605 | 104800 | 355543360 | 5440 | 5440 | 5440 | 5440 | 109 |
| 476 | 20240605 | 104700 | 354950400 | 5440 | 5440 | 5440 | 5440 | 286 |
| 477 | 20240605 | 104600 | 353394560 | 5450 | 5450 | 5450 | 5450 | 10 |
| 478 | 20240605 | 104500 | 353340060 | 5450 | 5450 | 5460 | 5450 | 1276 |
| 479 | 20240605 | 104400 | 346383860 | 5450 | 5450 | 5450 | 5450 | 401 |
| 480 | 20240605 | 104300 | 344198410 | 5450 | 5440 | 5450 | 5440 | 104 |
| 481 | 20240605 | 104200 | 343631710 | 5440 | 5440 | 5440 | 5440 | 5 |
| 482 | 20240605 | 104100 | 343604510 | 5440 | 5430 | 5440 | 5430 | 1480 |
| 483 | 20240605 | 104000 | 335554330 | 5430 | 5430 | 5430 | 5430 | 65 |
| 484 | 20240605 | 103900 | 335201380 | 5420 | 5420 | 5420 | 5420 | 0 |
| 485 | 20240605 | 103800 | 335201380 | 5420 | 5420 | 5430 | 5420 | 302 |
| 486 | 20240605 | 103700 | 333563430 | 5420 | 5430 | 5430 | 5410 | 237 |
| 487 | 20240605 | 103600 | 332276760 | 5410 | 5410 | 5410 | 5410 | 28 |
| 488 | 20240605 | 103500 | 332125280 | 5400 | 5400 | 5400 | 5400 | 0 |
| 489 | 20240605 | 103400 | 332125280 | 5400 | 5430 | 5430 | 5400 | 518 |
| 490 | 20240605 | 103300 | 329318350 | 5440 | 5440 | 5440 | 5440 | 405 |
| 491 | 20240605 | 103200 | 327115150 | 5440 | 5440 | 5440 | 5440 | 10 |
| 492 | 20240605 | 103100 | 327060750 | 5440 | 5440 | 5440 | 5440 | 1 |
| 493 | 20240605 | 103000 | 327055310 | 5440 | 5430 | 5440 | 5430 | 236 |
| 494 | 20240605 | 102900 | 325771670 | 5430 | 5430 | 5430 | 5430 | 338 |
| 495 | 20240605 | 102800 | 323936330 | 5430 | 5430 | 5430 | 5410 | 872 |
| 496 | 20240605 | 102700 | 319202970 | 5430 | 5430 | 5430 | 5430 | 0 |
| 497 | 20240605 | 102600 | 319202970 | 5430 | 5430 | 5430 | 5430 | 263 |
| 498 | 20240605 | 102500 | 317774880 | 5430 | 5430 | 5430 | 5410 | 570 |
| 499 | 20240605 | 102400 | 314679980 | 5430 | 5420 | 5430 | 5420 | 3989 |
| 500 | 20240605 | 102300 | 293021270 | 5400 | 5400 | 5400 | 5400 | 61 |
| 501 | 20240605 | 102200 | 292691870 | 5420 | 5420 | 5420 | 5420 | 55 |
| 502 | 20240605 | 102100 | 292393770 | 5400 | 5400 | 5400 | 5400 | 0 |
| 503 | 20240605 | 102000 | 292393770 | 5400 | 5400 | 5400 | 5400 | 0 |
| 504 | 20240605 | 101900 | 292393770 | 5400 | 5410 | 5410 | 5400 | 116 |
| 505 | 20240605 | 101800 | 291766420 | 5410 | 5410 | 5420 | 5410 | 299 |
| 506 | 20240605 | 101700 | 290146730 | 5420 | 5400 | 5430 | 5390 | 1523 |
| 507 | 20240605 | 101600 | 281931720 | 5430 | 5420 | 5430 | 5390 | 2701 |
| 508 | 20240605 | 101500 | 267312440 | 5400 | 5410 | 5410 | 5400 | 877 |
| 509 | 20240605 | 101400 | 262567890 | 5410 | 5410 | 5410 | 5400 | 40 |
| 510 | 20240605 | 101300 | 262351520 | 5420 | 5420 | 5420 | 5420 | 2 |
| 511 | 20240605 | 101200 | 262340680 | 5420 | 5410 | 5420 | 5400 | 858 |
| 512 | 20240605 | 101100 | 257707110 | 5410 | 5410 | 5420 | 5410 | 300 |
| 513 | 20240605 | 101000 | 256084010 | 5400 | 5410 | 5420 | 5400 | 228 |
| 514 | 20240605 | 100900 | 254852260 | 5410 | 5420 | 5420 | 5410 | 376 |
| 515 | 20240605 | 100800 | 252817500 | 5420 | 5420 | 5420 | 5420 | 374 |
| 516 | 20240605 | 100700 | 250790420 | 5430 | 5420 | 5430 | 5420 | 1459 |
| 517 | 20240605 | 100600 | 242882620 | 5410 | 5420 | 5420 | 5410 | 266 |
| 518 | 20240605 | 100500 | 241442900 | 5420 | 5420 | 5420 | 5420 | 25 |
| 519 | 20240605 | 100400 | 241307400 | 5420 | 5420 | 5420 | 5420 | 6 |
| 520 | 20240605 | 100300 | 241274880 | 5420 | 5420 | 5420 | 5420 | 58 |
| 521 | 20240605 | 100200 | 240960520 | 5420 | 5420 | 5420 | 5420 | 302 |
| 522 | 20240605 | 100100 | 239323680 | 5420 | 5420 | 5420 | 5420 | 3 |
| 523 | 20240605 | 100000 | 239307420 | 5410 | 5410 | 5410 | 5400 | 383 |
| 524 | 20240605 | 095900 | 237235700 | 5400 | 5400 | 5400 | 5400 | 0 |
| 525 | 20240605 | 095800 | 237235700 | 5400 | 5410 | 5410 | 5400 | 123 |
| 526 | 20240605 | 095700 | 236570290 | 5390 | 5410 | 5410 | 5390 | 1510 |
| 527 | 20240605 | 095600 | 228424810 | 5400 | 5400 | 5400 | 5400 | 305 |
| 528 | 20240605 | 095500 | 226777810 | 5410 | 5410 | 5410 | 5410 | 106 |
| 529 | 20240605 | 095400 | 226204350 | 5410 | 5410 | 5410 | 5400 | 327 |
| 530 | 20240605 | 095300 | 224436320 | 5410 | 5420 | 5420 | 5410 | 217 |
| 531 | 20240605 | 095200 | 223262340 | 5420 | 5420 | 5420 | 5420 | 197 |
| 532 | 20240605 | 095100 | 222194600 | 5430 | 5420 | 5430 | 5420 | 157 |
| 533 | 20240605 | 095000 | 221342150 | 5430 | 5420 | 5430 | 5410 | 1528 |
| 534 | 20240605 | 094900 | 213070500 | 5430 | 5430 | 5430 | 5400 | 1074 |
| 535 | 20240605 | 094800 | 207257500 | 5430 | 5430 | 5430 | 5430 | 268 |
| 536 | 20240605 | 094700 | 205802260 | 5430 | 5420 | 5430 | 5420 | 2904 |
| 537 | 20240605 | 094600 | 190057470 | 5420 | 5420 | 5420 | 5420 | 13 |
| 538 | 20240605 | 094500 | 189987010 | 5410 | 5410 | 5420 | 5410 | 208 |
| 539 | 20240605 | 094400 | 188861660 | 5420 | 5410 | 5420 | 5410 | 459 |
| 540 | 20240605 | 094300 | 186377540 | 5410 | 5420 | 5430 | 5400 | 1406 |
| 541 | 20240605 | 094200 | 178767210 | 5420 | 5410 | 5420 | 5400 | 3693 |
| 542 | 20240605 | 094100 | 158803760 | 5410 | 5410 | 5410 | 5410 | 262 |
| 543 | 20240605 | 094000 | 157386340 | 5410 | 5410 | 5410 | 5410 | 331 |
| 544 | 20240605 | 093900 | 155595630 | 5410 | 5400 | 5410 | 5400 | 529 |
| 545 | 20240605 | 093800 | 152738960 | 5400 | 5400 | 5410 | 5400 | 1751 |
| 546 | 20240605 | 093700 | 143278260 | 5400 | 5400 | 5400 | 5390 | 599 |
| 547 | 20240605 | 093600 | 140048660 | 5380 | 5390 | 5400 | 5380 | 2796 |
| 548 | 20240605 | 093500 | 124980360 | 5390 | 5390 | 5390 | 5380 | 3 |
| 549 | 20240605 | 093400 | 124964200 | 5380 | 5390 | 5390 | 5380 | 44 |
| 550 | 20240605 | 093300 | 124727050 | 5380 | 5390 | 5390 | 5380 | 6 |
| 551 | 20240605 | 093200 | 124694750 | 5390 | 5370 | 5400 | 5370 | 208 |
| 552 | 20240605 | 093100 | 123573060 | 5400 | 5380 | 5400 | 5360 | 1219 |
| 553 | 20240605 | 093000 | 117031950 | 5380 | 5390 | 5390 | 5380 | 2 |
| 554 | 20240605 | 092900 | 117021180 | 5390 | 5390 | 5390 | 5370 | 215 |
| 555 | 20240605 | 092800 | 115864650 | 5390 | 5410 | 5410 | 5390 | 125 |
| 556 | 20240605 | 092700 | 115189900 | 5410 | 5390 | 5410 | 5390 | 1112 |
| 557 | 20240605 | 092600 | 109185070 | 5400 | 5370 | 5400 | 5370 | 1901 |
| 558 | 20240605 | 092500 | 98970170 | 5370 | 5350 | 5370 | 5340 | 1441 |
| 559 | 20240605 | 092400 | 91255970 | 5360 | 5350 | 5360 | 5350 | 553 |
| 560 | 20240605 | 092300 | 88297320 | 5350 | 5350 | 5350 | 5350 | 562 |
| 561 | 20240605 | 092200 | 85290620 | 5350 | 5360 | 5360 | 5350 | 1016 |
| 562 | 20240605 | 092100 | 79855000 | 5360 | 5360 | 5360 | 5360 | 13 |
| 563 | 20240605 | 092000 | 79785320 | 5360 | 5360 | 5360 | 5350 | 87 |
| 564 | 20240605 | 091900 | 79319010 | 5360 | 5350 | 5360 | 5350 | 24 |
| 565 | 20240605 | 091800 | 79190500 | 5360 | 5360 | 5360 | 5350 | 357 |
| 566 | 20240605 | 091700 | 77279420 | 5360 | 5350 | 5360 | 5350 | 1522 |
| 567 | 20240605 | 091600 | 69123720 | 5370 | 5370 | 5370 | 5370 | 41 |
| 568 | 20240605 | 091500 | 68903550 | 5350 | 5350 | 5370 | 5350 | 845 |
| 569 | 20240605 | 091400 | 64382780 | 5350 | 5340 | 5350 | 5340 | 1029 |
| 570 | 20240605 | 091300 | 58879770 | 5340 | 5350 | 5360 | 5340 | 1127 |
| 571 | 20240605 | 091200 | 52855800 | 5350 | 5360 | 5360 | 5350 | 1243 |
| 572 | 20240605 | 091100 | 46199580 | 5350 | 5350 | 5350 | 5350 | 386 |
| 573 | 20240605 | 091000 | 44134480 | 5360 | 5360 | 5360 | 5360 | 36 |
| 574 | 20240605 | 090900 | 43941520 | 5360 | 5360 | 5360 | 5360 | 287 |
| 575 | 20240605 | 090800 | 42403200 | 5360 | 5360 | 5360 | 5360 | 20 |
| 576 | 20240605 | 090700 | 42296000 | 5360 | 5360 | 5360 | 5350 | 2848 |
| 577 | 20240605 | 090600 | 27057820 | 5360 | 5360 | 5360 | 5360 | 340 |
| 578 | 20240605 | 090500 | 25235420 | 5360 | 5370 | 5370 | 5350 | 1361 |
| 579 | 20240605 | 090400 | 17941490 | 5370 | 5360 | 5390 | 5360 | 1104 |
| 580 | 20240605 | 090300 | 12020400 | 5360 | 5360 | 5370 | 5350 | 1063 |
| 581 | 20240605 | 090200 | 6324210 | 5360 | 5380 | 5380 | 5360 | 275 |
| 582 | 20240605 | 090100 | 4847520 | 5380 | 5370 | 5380 | 5370 | 179 |
| 583 | 20240605 | 090000 | 3886180 | 5380 | 5390 | 5390 | 5380 | 691 |