29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240605 | 184500 | 1207672995 | 4380 | 4380 | 4380 | 4380 | 2760 |
| 3 | 20240605 | 184400 | 1207672995 | 4380 | 4380 | 4380 | 4380 | 0 |
| 4 | 20240605 | 184300 | 1207672995 | 4380 | 4380 | 4380 | 4380 | 0 |
| 5 | 20240605 | 184200 | 1207672995 | 4380 | 4380 | 4380 | 4380 | 0 |
| 6 | 20240605 | 184100 | 1207672995 | 4380 | 4380 | 4380 | 4380 | 0 |
| 7 | 20240605 | 184000 | 1207672995 | 4380 | 4380 | 4380 | 4380 | 0 |
| 8 | 20240605 | 183900 | 1207672995 | 4380 | 4380 | 4380 | 4380 | 0 |
| 9 | 20240605 | 183800 | 1207672995 | 4380 | 4380 | 4380 | 4380 | 0 |
| 10 | 20240605 | 183700 | 1207672995 | 4380 | 4380 | 4380 | 4380 | 0 |
| 11 | 20240605 | 183600 | 1207672995 | 4380 | 4380 | 4380 | 4380 | 0 |
| 12 | 20240605 | 183500 | 1207672995 | 4380 | 4380 | 4380 | 4380 | 0 |
| 13 | 20240605 | 183400 | 1207672995 | 4380 | 4380 | 4380 | 4380 | 0 |
| 14 | 20240605 | 183300 | 1207672995 | 4380 | 4380 | 4380 | 4380 | 0 |
| 15 | 20240605 | 183200 | 1207672995 | 4380 | 4380 | 4380 | 4380 | 0 |
| 16 | 20240605 | 183100 | 1207672995 | 4380 | 4380 | 4380 | 4380 | 0 |
| 17 | 20240605 | 183000 | 1207672995 | 4380 | 4380 | 4380 | 4380 | 0 |
| 18 | 20240605 | 182900 | 1207672995 | 4380 | 4380 | 4380 | 4380 | 0 |
| 19 | 20240605 | 182800 | 1207672995 | 4380 | 4380 | 4380 | 4380 | 0 |
| 20 | 20240605 | 182700 | 1207672995 | 4380 | 4380 | 4380 | 4380 | 0 |
| 21 | 20240605 | 182600 | 1207672995 | 4380 | 4380 | 4380 | 4380 | 0 |
| 22 | 20240605 | 182500 | 1207672995 | 4380 | 4380 | 4380 | 4380 | 0 |
| 23 | 20240605 | 182400 | 1207672995 | 4380 | 4380 | 4380 | 4380 | 0 |
| 24 | 20240605 | 182300 | 1207672995 | 4380 | 4380 | 4380 | 4380 | 0 |
| 25 | 20240605 | 182200 | 1207672995 | 4380 | 4380 | 4380 | 4380 | 0 |
| 26 | 20240605 | 182100 | 1207672995 | 4380 | 4380 | 4380 | 4380 | 0 |
| 27 | 20240605 | 182000 | 1207672995 | 4380 | 4380 | 4380 | 4380 | 0 |
| 28 | 20240605 | 181900 | 1207672995 | 4380 | 4380 | 4380 | 4380 | 0 |
| 29 | 20240605 | 181800 | 1207672995 | 4380 | 4380 | 4380 | 4380 | 0 |
| 30 | 20240605 | 181700 | 1207672995 | 4380 | 4380 | 4380 | 4380 | 0 |
| 31 | 20240605 | 181600 | 1207672995 | 4380 | 4380 | 4380 | 4380 | 0 |
| 32 | 20240605 | 181500 | 1207672995 | 4380 | 4380 | 4380 | 4380 | 2760 |
| 33 | 20240605 | 181400 | 1207672995 | 4380 | 4380 | 4380 | 4380 | 0 |
| 34 | 20240605 | 181300 | 1207672995 | 4380 | 4380 | 4380 | 4380 | 0 |
| 35 | 20240605 | 181200 | 1207672995 | 4380 | 4380 | 4380 | 4380 | 0 |
| 36 | 20240605 | 181100 | 1207672995 | 4380 | 4380 | 4380 | 4380 | 0 |
| 37 | 20240605 | 181000 | 1207672995 | 4380 | 4380 | 4380 | 4380 | 0 |
| 38 | 20240605 | 180900 | 1207672995 | 4380 | 4380 | 4380 | 4380 | 0 |
| 39 | 20240605 | 180800 | 1207672995 | 4380 | 4380 | 4380 | 4380 | 0 |
| 40 | 20240605 | 180700 | 1207672995 | 4380 | 4380 | 4380 | 4380 | 0 |
| 41 | 20240605 | 180600 | 1207672995 | 4380 | 4380 | 4380 | 4380 | 0 |
| 42 | 20240605 | 180500 | 1207672995 | 4380 | 4380 | 4380 | 4380 | 0 |
| 43 | 20240605 | 180400 | 1207672995 | 4380 | 4380 | 4380 | 4380 | 0 |
| 44 | 20240605 | 180300 | 1207672995 | 4380 | 4380 | 4380 | 4380 | 0 |
| 45 | 20240605 | 180200 | 1207672995 | 4380 | 4380 | 4380 | 4380 | 0 |
| 46 | 20240605 | 180100 | 1207672995 | 4380 | 4380 | 4380 | 4380 | 0 |
| 47 | 20240605 | 180000 | 1207672995 | 4380 | 4380 | 4380 | 4380 | 0 |
| 48 | 20240605 | 175900 | 1207672995 | 4380 | 4380 | 4380 | 4380 | 0 |
| 49 | 20240605 | 175800 | 1207672995 | 4380 | 4380 | 4380 | 4380 | 0 |
| 50 | 20240605 | 175700 | 1207672995 | 4380 | 4380 | 4380 | 4380 | 0 |
| 51 | 20240605 | 175600 | 1207672995 | 4380 | 4380 | 4380 | 4380 | 0 |
| 52 | 20240605 | 175500 | 1207672995 | 4380 | 4380 | 4380 | 4380 | 0 |
| 53 | 20240605 | 175400 | 1207672995 | 4380 | 4380 | 4380 | 4380 | 0 |
| 54 | 20240605 | 175300 | 1207672995 | 4380 | 4380 | 4380 | 4380 | 0 |
| 55 | 20240605 | 175200 | 1207672995 | 4380 | 4380 | 4380 | 4380 | 0 |
| 56 | 20240605 | 175100 | 1207672995 | 4380 | 4380 | 4380 | 4380 | 0 |
| 57 | 20240605 | 175000 | 1207672995 | 4380 | 4380 | 4380 | 4380 | 0 |
| 58 | 20240605 | 174900 | 1207672995 | 4380 | 4380 | 4380 | 4380 | 0 |
| 59 | 20240605 | 174800 | 1207672995 | 4380 | 4380 | 4380 | 4380 | 0 |
| 60 | 20240605 | 174700 | 1207672995 | 4380 | 4380 | 4380 | 4380 | 0 |
| 61 | 20240605 | 174600 | 1207672995 | 4380 | 4380 | 4380 | 4380 | 0 |
| 62 | 20240605 | 174500 | 1207672995 | 4380 | 4380 | 4380 | 4380 | 2760 |
| 63 | 20240605 | 174400 | 1207672995 | 4380 | 4380 | 4380 | 4380 | 0 |
| 64 | 20240605 | 174300 | 1207672995 | 4380 | 4380 | 4380 | 4380 | 0 |
| 65 | 20240605 | 174200 | 1207672995 | 4380 | 4380 | 4380 | 4380 | 0 |
| 66 | 20240605 | 174100 | 1207672995 | 4380 | 4380 | 4380 | 4380 | 0 |
| 67 | 20240605 | 174000 | 1207672995 | 4380 | 4380 | 4380 | 4380 | 0 |
| 68 | 20240605 | 173900 | 1207672995 | 4380 | 4380 | 4380 | 4380 | 0 |
| 69 | 20240605 | 173800 | 1207672995 | 4380 | 4380 | 4380 | 4380 | 0 |
| 70 | 20240605 | 173700 | 1207672995 | 4380 | 4380 | 4380 | 4380 | 0 |
| 71 | 20240605 | 173600 | 1207672995 | 4380 | 4380 | 4380 | 4380 | 0 |
| 72 | 20240605 | 173500 | 1207672995 | 4380 | 4380 | 4380 | 4380 | 0 |
| 73 | 20240605 | 173400 | 1207672995 | 4380 | 4380 | 4380 | 4380 | 0 |
| 74 | 20240605 | 173300 | 1207672995 | 4380 | 4380 | 4380 | 4380 | 0 |
| 75 | 20240605 | 173200 | 1207672995 | 4380 | 4380 | 4380 | 4380 | 0 |
| 76 | 20240605 | 173100 | 1207672995 | 4380 | 4380 | 4380 | 4380 | 0 |
| 77 | 20240605 | 173000 | 1207672995 | 4380 | 4380 | 4380 | 4380 | 0 |
| 78 | 20240605 | 172900 | 1207672995 | 4380 | 4380 | 4380 | 4380 | 0 |
| 79 | 20240605 | 172800 | 1207672995 | 4380 | 4380 | 4380 | 4380 | 0 |
| 80 | 20240605 | 172700 | 1207672995 | 4380 | 4380 | 4380 | 4380 | 0 |
| 81 | 20240605 | 172600 | 1207672995 | 4380 | 4380 | 4380 | 4380 | 0 |
| 82 | 20240605 | 172500 | 1207672995 | 4380 | 4380 | 4380 | 4380 | 0 |
| 83 | 20240605 | 172400 | 1207672995 | 4380 | 4380 | 4380 | 4380 | 0 |
| 84 | 20240605 | 172300 | 1207672995 | 4380 | 4380 | 4380 | 4380 | 0 |
| 85 | 20240605 | 172200 | 1207672995 | 4380 | 4380 | 4380 | 4380 | 0 |
| 86 | 20240605 | 172100 | 1207672995 | 4380 | 4380 | 4380 | 4380 | 0 |
| 87 | 20240605 | 172000 | 1207672995 | 4380 | 4380 | 4380 | 4380 | 0 |
| 88 | 20240605 | 171900 | 1207672995 | 4380 | 4380 | 4380 | 4380 | 0 |
| 89 | 20240605 | 171800 | 1207672995 | 4380 | 4380 | 4380 | 4380 | 0 |
| 90 | 20240605 | 171700 | 1207672995 | 4380 | 4380 | 4380 | 4380 | 0 |
| 91 | 20240605 | 171600 | 1207672995 | 4380 | 4380 | 4380 | 4380 | 0 |
| 92 | 20240605 | 171500 | 1207672995 | 4380 | 4380 | 4380 | 4380 | 2760 |
| 93 | 20240605 | 171400 | 1207672995 | 4380 | 4380 | 4380 | 4380 | 0 |
| 94 | 20240605 | 171300 | 1207672995 | 4380 | 4380 | 4380 | 4380 | 0 |
| 95 | 20240605 | 171200 | 1207672995 | 4380 | 4380 | 4380 | 4380 | 0 |
| 96 | 20240605 | 171100 | 1207672995 | 4380 | 4380 | 4380 | 4380 | 0 |
| 97 | 20240605 | 171000 | 1207672995 | 4380 | 4380 | 4380 | 4380 | 0 |
| 98 | 20240605 | 170900 | 1207672995 | 4380 | 4380 | 4380 | 4380 | 0 |
| 99 | 20240605 | 170800 | 1207672995 | 4380 | 4380 | 4380 | 4380 | 0 |
| 100 | 20240605 | 170700 | 1207672995 | 4380 | 4380 | 4380 | 4380 | 0 |
| 101 | 20240605 | 170600 | 1207672995 | 4380 | 4380 | 4380 | 4380 | 0 |
| 102 | 20240605 | 170500 | 1207672995 | 4380 | 4380 | 4380 | 4380 | 0 |
| 103 | 20240605 | 170400 | 1207672995 | 4380 | 4380 | 4380 | 4380 | 0 |
| 104 | 20240605 | 170300 | 1207672995 | 4380 | 4380 | 4380 | 4380 | 0 |
| 105 | 20240605 | 170200 | 1207672995 | 4380 | 4380 | 4380 | 4380 | 0 |
| 106 | 20240605 | 170100 | 1207672995 | 4380 | 4380 | 4380 | 4380 | 0 |
| 107 | 20240605 | 170000 | 1207672995 | 4380 | 4380 | 4380 | 4380 | 0 |
| 108 | 20240605 | 165900 | 1207672995 | 4380 | 4380 | 4380 | 4380 | 0 |
| 109 | 20240605 | 165800 | 1207672995 | 4380 | 4380 | 4380 | 4380 | 0 |
| 110 | 20240605 | 165700 | 1207672995 | 4380 | 4380 | 4380 | 4380 | 0 |
| 111 | 20240605 | 165600 | 1207672995 | 4380 | 4380 | 4380 | 4380 | 0 |
| 112 | 20240605 | 165500 | 1207672995 | 4380 | 4380 | 4380 | 4380 | 0 |
| 113 | 20240605 | 165400 | 1207672995 | 4380 | 4380 | 4380 | 4380 | 0 |
| 114 | 20240605 | 165300 | 1207672995 | 4380 | 4380 | 4380 | 4380 | 0 |
| 115 | 20240605 | 165200 | 1207672995 | 4380 | 4380 | 4380 | 4380 | 0 |
| 116 | 20240605 | 165100 | 1207672995 | 4380 | 4380 | 4380 | 4380 | 0 |
| 117 | 20240605 | 165000 | 1207672995 | 4380 | 4380 | 4380 | 4380 | 0 |
| 118 | 20240605 | 164900 | 1207672995 | 4380 | 4380 | 4380 | 4380 | 0 |
| 119 | 20240605 | 164800 | 1207672995 | 4380 | 4380 | 4380 | 4380 | 0 |
| 120 | 20240605 | 164700 | 1207672995 | 4380 | 4380 | 4380 | 4380 | 0 |
| 121 | 20240605 | 164600 | 1207672995 | 4380 | 4380 | 4380 | 4380 | 0 |
| 122 | 20240605 | 164500 | 1207672995 | 4380 | 4380 | 4380 | 4380 | 2760 |
| 123 | 20240605 | 164400 | 1207672995 | 4380 | 4380 | 4380 | 4380 | 0 |
| 124 | 20240605 | 164300 | 1207672995 | 4380 | 4380 | 4380 | 4380 | 0 |
| 125 | 20240605 | 164200 | 1207672995 | 4380 | 4380 | 4380 | 4380 | 0 |
| 126 | 20240605 | 164100 | 1207672995 | 4380 | 4380 | 4380 | 4380 | 0 |
| 127 | 20240605 | 164000 | 1207672995 | 4380 | 4380 | 4380 | 4380 | 0 |
| 128 | 20240605 | 163900 | 1207672995 | 4380 | 4380 | 4380 | 4380 | 0 |
| 129 | 20240605 | 163800 | 1207672995 | 4380 | 4380 | 4380 | 4380 | 0 |
| 130 | 20240605 | 163700 | 1207672995 | 4380 | 4380 | 4380 | 4380 | 0 |
| 131 | 20240605 | 163600 | 1207672995 | 4380 | 4380 | 4380 | 4380 | 0 |
| 132 | 20240605 | 163500 | 1207672995 | 4380 | 4380 | 4380 | 4380 | 0 |
| 133 | 20240605 | 163400 | 1207672995 | 4380 | 4380 | 4380 | 4380 | 0 |
| 134 | 20240605 | 163300 | 1207672995 | 4380 | 4380 | 4380 | 4380 | 0 |
| 135 | 20240605 | 163200 | 1207672995 | 4380 | 4380 | 4380 | 4380 | 0 |
| 136 | 20240605 | 163100 | 1207672995 | 4380 | 4380 | 4380 | 4380 | 0 |
| 137 | 20240605 | 163000 | 1207672995 | 4380 | 4380 | 4380 | 4380 | 0 |
| 138 | 20240605 | 162900 | 1207672995 | 4380 | 4380 | 4380 | 4380 | 0 |
| 139 | 20240605 | 162800 | 1207672995 | 4380 | 4380 | 4380 | 4380 | 0 |
| 140 | 20240605 | 162700 | 1207672995 | 4380 | 4380 | 4380 | 4380 | 0 |
| 141 | 20240605 | 162600 | 1207672995 | 4380 | 4380 | 4380 | 4380 | 0 |
| 142 | 20240605 | 162500 | 1207672995 | 4380 | 4380 | 4380 | 4380 | 0 |
| 143 | 20240605 | 162400 | 1207672995 | 4380 | 4380 | 4380 | 4380 | 0 |
| 144 | 20240605 | 162300 | 1207672995 | 4380 | 4380 | 4380 | 4380 | 0 |
| 145 | 20240605 | 162200 | 1207672995 | 4380 | 4380 | 4380 | 4380 | 0 |
| 146 | 20240605 | 162100 | 1207672995 | 4380 | 4380 | 4380 | 4380 | 0 |
| 147 | 20240605 | 162000 | 1207672995 | 4380 | 4380 | 4380 | 4380 | 0 |
| 148 | 20240605 | 161900 | 1207672995 | 4380 | 4380 | 4380 | 4380 | 0 |
| 149 | 20240605 | 161800 | 1207672995 | 4380 | 4380 | 4380 | 4380 | 0 |
| 150 | 20240605 | 161700 | 1207672995 | 4380 | 4380 | 4380 | 4380 | 0 |
| 151 | 20240605 | 161600 | 1207672995 | 4380 | 4380 | 4380 | 4380 | 0 |
| 152 | 20240605 | 161500 | 1207672995 | 4380 | 4380 | 4380 | 4380 | 2760 |
| 153 | 20240605 | 161400 | 1207672995 | 4380 | 4380 | 4380 | 4380 | 0 |
| 154 | 20240605 | 161300 | 1207672995 | 4380 | 4380 | 4380 | 4380 | 0 |
| 155 | 20240605 | 161200 | 1207672995 | 4380 | 4380 | 4380 | 4380 | 0 |
| 156 | 20240605 | 161100 | 1207672995 | 4380 | 4380 | 4380 | 4380 | 0 |
| 157 | 20240605 | 161000 | 1207672995 | 4380 | 4380 | 4380 | 4380 | 0 |
| 158 | 20240605 | 160900 | 1207672995 | 4380 | 4380 | 4380 | 4380 | 0 |
| 159 | 20240605 | 160800 | 1207672995 | 4380 | 4380 | 4380 | 4380 | 0 |
| 160 | 20240605 | 160700 | 1207672995 | 4380 | 4380 | 4380 | 4380 | 0 |
| 161 | 20240605 | 160600 | 1207672995 | 4380 | 4380 | 4380 | 4380 | 0 |
| 162 | 20240605 | 160500 | 1207672995 | 4380 | 4380 | 4380 | 4380 | 0 |
| 163 | 20240605 | 160400 | 1207672995 | 4380 | 4380 | 4380 | 4380 | 0 |
| 164 | 20240605 | 160300 | 1207672995 | 4380 | 4380 | 4380 | 4380 | 0 |
| 165 | 20240605 | 160200 | 1207672995 | 4380 | 4380 | 4380 | 4380 | 0 |
| 166 | 20240605 | 160100 | 1207672995 | 4380 | 4380 | 4380 | 4380 | 0 |
| 167 | 20240605 | 160000 | 1207672995 | 4380 | 4380 | 4380 | 4380 | 0 |
| 168 | 20240605 | 155900 | 1207672995 | 4380 | 4380 | 4380 | 4380 | 0 |
| 169 | 20240605 | 155800 | 1207672995 | 4380 | 4380 | 4380 | 4380 | 0 |
| 170 | 20240605 | 155700 | 1207672995 | 4380 | 4380 | 4380 | 4380 | 0 |
| 171 | 20240605 | 155600 | 1207672995 | 4380 | 4380 | 4380 | 4380 | 0 |
| 172 | 20240605 | 155500 | 1207672995 | 4380 | 4380 | 4380 | 4380 | 0 |
| 173 | 20240605 | 155400 | 1207672995 | 4380 | 4380 | 4380 | 4380 | 0 |
| 174 | 20240605 | 155300 | 1207672995 | 4380 | 4380 | 4380 | 4380 | 0 |
| 175 | 20240605 | 155200 | 1207672995 | 4380 | 4380 | 4380 | 4380 | 0 |
| 176 | 20240605 | 155100 | 1207672995 | 4380 | 4380 | 4380 | 4380 | 0 |
| 177 | 20240605 | 155000 | 1207672995 | 4380 | 4380 | 4380 | 4380 | 0 |
| 178 | 20240605 | 154900 | 1207672995 | 4380 | 4380 | 4380 | 4380 | 0 |
| 179 | 20240605 | 154800 | 1207672995 | 4380 | 4380 | 4380 | 4380 | 0 |
| 180 | 20240605 | 154700 | 1207672995 | 4380 | 4380 | 4380 | 4380 | 0 |
| 181 | 20240605 | 154600 | 1207672995 | 4380 | 4380 | 4380 | 4380 | 0 |
| 182 | 20240605 | 154500 | 1207672995 | 4380 | 4380 | 4380 | 4380 | 2760 |
| 183 | 20240605 | 154400 | 1207672995 | 4380 | 4380 | 4380 | 4380 | 0 |
| 184 | 20240605 | 154300 | 1207672995 | 4380 | 4380 | 4380 | 4380 | 0 |
| 185 | 20240605 | 154200 | 1207672995 | 4380 | 4380 | 4380 | 4380 | 0 |
| 186 | 20240605 | 154100 | 1207672995 | 4380 | 4380 | 4380 | 4380 | 0 |
| 187 | 20240605 | 154000 | 1207672995 | 4380 | 4380 | 4380 | 4380 | 0 |
| 188 | 20240605 | 153900 | 1207672995 | 4380 | 4380 | 4380 | 4380 | 0 |
| 189 | 20240605 | 153800 | 1207672995 | 4380 | 4380 | 4380 | 4380 | 0 |
| 190 | 20240605 | 153700 | 1207672995 | 4380 | 4380 | 4380 | 4380 | 0 |
| 191 | 20240605 | 153600 | 1207672995 | 4380 | 4380 | 4380 | 4380 | 0 |
| 192 | 20240605 | 153500 | 1207672995 | 4380 | 4380 | 4380 | 4380 | 0 |
| 193 | 20240605 | 153400 | 1207672995 | 4380 | 4380 | 4380 | 4380 | 0 |
| 194 | 20240605 | 153300 | 1207672995 | 4380 | 4380 | 4380 | 4380 | 0 |
| 195 | 20240605 | 153200 | 1207672995 | 4380 | 4380 | 4380 | 4380 | 0 |
| 196 | 20240605 | 153100 | 1207672995 | 4380 | 4380 | 4380 | 4380 | 0 |
| 197 | 20240605 | 153000 | 1207672995 | 4380 | 4380 | 4380 | 4380 | 2760 |
| 198 | 20240605 | 152900 | 1195584195 | 4365 | 4365 | 4365 | 4365 | 0 |
| 199 | 20240605 | 152800 | 1195584195 | 4365 | 4365 | 4365 | 4365 | 0 |
| 200 | 20240605 | 152700 | 1195584195 | 4365 | 4365 | 4365 | 4365 | 0 |
| 201 | 20240605 | 152600 | 1195584195 | 4365 | 4365 | 4365 | 4365 | 0 |
| 202 | 20240605 | 152500 | 1195584195 | 4365 | 4365 | 4365 | 4365 | 0 |
| 203 | 20240605 | 152400 | 1195584195 | 4365 | 4365 | 4365 | 4365 | 0 |
| 204 | 20240605 | 152300 | 1195584195 | 4365 | 4365 | 4365 | 4365 | 0 |
| 205 | 20240605 | 152200 | 1195584195 | 4365 | 4365 | 4365 | 4365 | 0 |
| 206 | 20240605 | 152100 | 1195584195 | 4365 | 4365 | 4365 | 4365 | 0 |
| 207 | 20240605 | 152000 | 1195584195 | 4365 | 4365 | 4365 | 4365 | 0 |
| 208 | 20240605 | 151900 | 1195584195 | 4365 | 4385 | 4385 | 4360 | 549 |
| 209 | 20240605 | 151800 | 1193190070 | 4365 | 4385 | 4385 | 4365 | 742 |
| 210 | 20240605 | 151700 | 1189947290 | 4385 | 4380 | 4385 | 4375 | 699 |
| 211 | 20240605 | 151600 | 1186884500 | 4385 | 4380 | 4385 | 4380 | 450 |
| 212 | 20240605 | 151500 | 1184912875 | 4385 | 4385 | 4390 | 4385 | 105 |
| 213 | 20240605 | 151400 | 1184452345 | 4390 | 4390 | 4390 | 4390 | 199 |
| 214 | 20240605 | 151300 | 1183578735 | 4395 | 4390 | 4395 | 4385 | 200 |
| 215 | 20240605 | 151200 | 1182700430 | 4390 | 4380 | 4390 | 4380 | 199 |
| 216 | 20240605 | 151100 | 1181827710 | 4380 | 4365 | 4380 | 4360 | 1161 |
| 217 | 20240605 | 151000 | 1176754685 | 4365 | 4365 | 4365 | 4360 | 440 |
| 218 | 20240605 | 150900 | 1174835360 | 4365 | 4360 | 4365 | 4360 | 672 |
| 219 | 20240605 | 150800 | 1171905360 | 4365 | 4360 | 4365 | 4355 | 325 |
| 220 | 20240605 | 150700 | 1170488605 | 4360 | 4360 | 4360 | 4355 | 62 |
| 221 | 20240605 | 150600 | 1170218300 | 4365 | 4365 | 4370 | 4365 | 243 |
| 222 | 20240605 | 150500 | 1169156925 | 4370 | 4360 | 4370 | 4360 | 216 |
| 223 | 20240605 | 150400 | 1168214645 | 4365 | 4370 | 4370 | 4360 | 684 |
| 224 | 20240605 | 150300 | 1165230735 | 4365 | 4365 | 4370 | 4365 | 110 |
| 225 | 20240605 | 150200 | 1164750580 | 4360 | 4355 | 4365 | 4355 | 259 |
| 226 | 20240605 | 150100 | 1163621905 | 4355 | 4355 | 4365 | 4355 | 8 |
| 227 | 20240605 | 150000 | 1163587035 | 4355 | 4360 | 4360 | 4355 | 459 |
| 228 | 20240605 | 145900 | 1161586130 | 4355 | 4360 | 4360 | 4355 | 1217 |
| 229 | 20240605 | 145800 | 1156285750 | 4355 | 4360 | 4365 | 4355 | 1609 |
| 230 | 20240605 | 145700 | 1149274105 | 4360 | 4360 | 4365 | 4360 | 1306 |
| 231 | 20240605 | 145600 | 1143578485 | 4365 | 4360 | 4365 | 4360 | 1042 |
| 232 | 20240605 | 145500 | 1139035165 | 4365 | 4360 | 4370 | 4360 | 753 |
| 233 | 20240605 | 145400 | 1135748845 | 4365 | 4360 | 4365 | 4360 | 860 |
| 234 | 20240605 | 145300 | 1131996875 | 4360 | 4365 | 4365 | 4360 | 1606 |
| 235 | 20240605 | 145200 | 1124991850 | 4365 | 4365 | 4365 | 4360 | 1423 |
| 236 | 20240605 | 145100 | 1118786865 | 4365 | 4370 | 4370 | 4360 | 1084 |
| 237 | 20240605 | 145000 | 1114059595 | 4360 | 4365 | 4370 | 4360 | 1108 |
| 238 | 20240605 | 144900 | 1109223310 | 4370 | 4365 | 4370 | 4365 | 1552 |
| 239 | 20240605 | 144800 | 1102447350 | 4360 | 4360 | 4360 | 4355 | 1133 |
| 240 | 20240605 | 144700 | 1097510170 | 4360 | 4355 | 4360 | 4355 | 2223 |
| 241 | 20240605 | 144600 | 1087827375 | 4355 | 4360 | 4360 | 4355 | 1467 |
| 242 | 20240605 | 144500 | 1081436890 | 4360 | 4360 | 4360 | 4355 | 1075 |
| 243 | 20240605 | 144400 | 1076755065 | 4360 | 4355 | 4360 | 4355 | 1641 |
| 244 | 20240605 | 144300 | 1069607815 | 4360 | 4355 | 4360 | 4355 | 1450 |
| 245 | 20240605 | 144200 | 1063292320 | 4355 | 4355 | 4360 | 4355 | 1540 |
| 246 | 20240605 | 144100 | 1056584995 | 4360 | 4360 | 4360 | 4355 | 976 |
| 247 | 20240605 | 144000 | 1052334375 | 4360 | 4360 | 4360 | 4355 | 2015 |
| 248 | 20240605 | 143900 | 1043557790 | 4355 | 4355 | 4355 | 4355 | 868 |
| 249 | 20240605 | 143800 | 1039777650 | 4360 | 4360 | 4360 | 4355 | 1389 |
| 250 | 20240605 | 143700 | 1033727410 | 4355 | 4360 | 4360 | 4355 | 849 |
| 251 | 20240605 | 143600 | 1030030005 | 4355 | 4355 | 4360 | 4355 | 1743 |
| 252 | 20240605 | 143500 | 1022438490 | 4355 | 4360 | 4360 | 4355 | 1453 |
| 253 | 20240605 | 143400 | 1016109490 | 4355 | 4355 | 4360 | 4355 | 1521 |
| 254 | 20240605 | 143300 | 1009485390 | 4360 | 4365 | 4365 | 4360 | 4120 |
| 255 | 20240605 | 143200 | 991521650 | 4360 | 4365 | 4365 | 4360 | 3544 |
| 256 | 20240605 | 143100 | 976053810 | 4365 | 4370 | 4370 | 4365 | 1171 |
| 257 | 20240605 | 143000 | 970940885 | 4370 | 4375 | 4380 | 4370 | 2940 |
| 258 | 20240605 | 142900 | 958092650 | 4375 | 4375 | 4375 | 4370 | 736 |
| 259 | 20240605 | 142800 | 954874985 | 4380 | 4380 | 4385 | 4375 | 777 |
| 260 | 20240605 | 142700 | 951474945 | 4380 | 4380 | 4385 | 4380 | 140 |
| 261 | 20240605 | 142600 | 950861740 | 4380 | 4385 | 4385 | 4380 | 172 |
| 262 | 20240605 | 142500 | 950108310 | 4380 | 4385 | 4385 | 4380 | 171 |
| 263 | 20240605 | 142400 | 949358490 | 4385 | 4380 | 4385 | 4380 | 106 |
| 264 | 20240605 | 142300 | 948894140 | 4375 | 4380 | 4380 | 4375 | 2772 |
| 265 | 20240605 | 142200 | 936766355 | 4380 | 4385 | 4390 | 4380 | 369 |
| 266 | 20240605 | 142100 | 935149365 | 4385 | 4380 | 4385 | 4380 | 220 |
| 267 | 20240605 | 142000 | 934184930 | 4380 | 4385 | 4390 | 4380 | 229 |
| 268 | 20240605 | 141900 | 933181075 | 4385 | 4380 | 4385 | 4380 | 83 |
| 269 | 20240605 | 141800 | 932817450 | 4375 | 4385 | 4385 | 4375 | 1021 |
| 270 | 20240605 | 141700 | 928345500 | 4385 | 4380 | 4385 | 4380 | 144 |
| 271 | 20240605 | 141600 | 927714700 | 4390 | 4390 | 4390 | 4380 | 500 |
| 272 | 20240605 | 141500 | 925522480 | 4385 | 4380 | 4385 | 4380 | 67 |
| 273 | 20240605 | 141400 | 925228700 | 4385 | 4380 | 4385 | 4375 | 1429 |
| 274 | 20240605 | 141300 | 918970610 | 4380 | 4380 | 4380 | 4375 | 263 |
| 275 | 20240605 | 141200 | 917819000 | 4380 | 4380 | 4380 | 4380 | 469 |
| 276 | 20240605 | 141100 | 915764780 | 4380 | 4380 | 4380 | 4375 | 277 |
| 277 | 20240605 | 141000 | 914552470 | 4375 | 4380 | 4380 | 4375 | 5782 |
| 278 | 20240605 | 140900 | 889255370 | 4375 | 4385 | 4385 | 4375 | 12054 |
| 279 | 20240605 | 140800 | 836497895 | 4380 | 4390 | 4390 | 4380 | 361 |
| 280 | 20240605 | 140700 | 834915170 | 4390 | 4385 | 4390 | 4380 | 5475 |
| 281 | 20240605 | 140600 | 810928435 | 4390 | 4390 | 4390 | 4385 | 34 |
| 282 | 20240605 | 140500 | 810779190 | 4385 | 4385 | 4390 | 4385 | 354 |
| 283 | 20240605 | 140400 | 809226065 | 4390 | 4390 | 4390 | 4385 | 485 |
| 284 | 20240605 | 140300 | 807098490 | 4390 | 4385 | 4390 | 4385 | 267 |
| 285 | 20240605 | 140200 | 805927235 | 4380 | 4385 | 4390 | 4380 | 195 |
| 286 | 20240605 | 140100 | 805072415 | 4385 | 4385 | 4385 | 4380 | 199 |
| 287 | 20240605 | 140000 | 804200115 | 4385 | 4385 | 4385 | 4380 | 20 |
| 288 | 20240605 | 135900 | 804112430 | 4385 | 4385 | 4385 | 4380 | 407 |
| 289 | 20240605 | 135800 | 802328665 | 4380 | 4390 | 4390 | 4380 | 522 |
| 290 | 20240605 | 135700 | 800039920 | 4390 | 4390 | 4390 | 4390 | 17 |
| 291 | 20240605 | 135600 | 799965290 | 4385 | 4390 | 4390 | 4385 | 494 |
| 292 | 20240605 | 135500 | 797797580 | 4390 | 4390 | 4390 | 4385 | 101 |
| 293 | 20240605 | 135400 | 797354570 | 4390 | 4380 | 4390 | 4380 | 86 |
| 294 | 20240605 | 135300 | 796977470 | 4385 | 4385 | 4390 | 4380 | 292 |
| 295 | 20240605 | 135200 | 795697595 | 4385 | 4385 | 4385 | 4380 | 591 |
| 296 | 20240605 | 135100 | 793107640 | 4385 | 4385 | 4385 | 4385 | 9 |
| 297 | 20240605 | 135000 | 793068175 | 4380 | 4385 | 4385 | 4380 | 502 |
| 298 | 20240605 | 134900 | 790867835 | 4380 | 4380 | 4380 | 4380 | 86 |
| 299 | 20240605 | 134800 | 790491155 | 4385 | 4380 | 4385 | 4380 | 297 |
| 300 | 20240605 | 134700 | 789189120 | 4385 | 4385 | 4385 | 4380 | 256 |
| 301 | 20240605 | 134600 | 788067200 | 4385 | 4385 | 4385 | 4380 | 737 |
| 302 | 20240605 | 134500 | 784838995 | 4380 | 4380 | 4385 | 4380 | 303 |
| 303 | 20240605 | 134400 | 783510665 | 4385 | 4385 | 4385 | 4380 | 155 |
| 304 | 20240605 | 134300 | 782831615 | 4385 | 4385 | 4385 | 4380 | 140 |
| 305 | 20240605 | 134200 | 782218045 | 4385 | 4385 | 4385 | 4380 | 214 |
| 306 | 20240605 | 134100 | 781279970 | 4385 | 4380 | 4385 | 4380 | 1290 |
| 307 | 20240605 | 134000 | 775629135 | 4385 | 4390 | 4390 | 4380 | 328 |
| 308 | 20240605 | 133900 | 774192035 | 4390 | 4390 | 4390 | 4385 | 312 |
| 309 | 20240605 | 133800 | 772822685 | 4390 | 4390 | 4390 | 4390 | 41 |
| 310 | 20240605 | 133700 | 772642695 | 4395 | 4385 | 4395 | 4385 | 136 |
| 311 | 20240605 | 133600 | 772045725 | 4385 | 4380 | 4385 | 4380 | 80 |
| 312 | 20240605 | 133500 | 771695240 | 4385 | 4385 | 4385 | 4380 | 299 |
| 313 | 20240605 | 133400 | 770384765 | 4380 | 4385 | 4390 | 4380 | 457 |
| 314 | 20240605 | 133300 | 768381450 | 4385 | 4385 | 4385 | 4385 | 41 |
| 315 | 20240605 | 133200 | 768201665 | 4390 | 4390 | 4390 | 4390 | 72 |
| 316 | 20240605 | 133100 | 767885585 | 4390 | 4385 | 4390 | 4385 | 223 |
| 317 | 20240605 | 133000 | 766907660 | 4385 | 4390 | 4390 | 4380 | 170 |
| 318 | 20240605 | 132900 | 766162160 | 4390 | 4380 | 4390 | 4380 | 138 |
| 319 | 20240605 | 132800 | 765557590 | 4380 | 4385 | 4390 | 4380 | 524 |
| 320 | 20240605 | 132700 | 763260375 | 4385 | 4380 | 4385 | 4380 | 95 |
| 321 | 20240605 | 132600 | 762844115 | 4385 | 4385 | 4385 | 4380 | 155 |
| 322 | 20240605 | 132500 | 762164455 | 4380 | 4380 | 4380 | 4380 | 89 |
| 323 | 20240605 | 132400 | 761774635 | 4380 | 4380 | 4380 | 4375 | 126 |
| 324 | 20240605 | 132300 | 761222770 | 4385 | 4385 | 4385 | 4385 | 247 |
| 325 | 20240605 | 132200 | 760139675 | 4385 | 4385 | 4390 | 4375 | 268 |
| 326 | 20240605 | 132100 | 758966770 | 4385 | 4385 | 4385 | 4380 | 241 |
| 327 | 20240605 | 132000 | 757910300 | 4385 | 4380 | 4390 | 4380 | 106 |
| 328 | 20240605 | 131900 | 757445925 | 4380 | 4380 | 4380 | 4380 | 318 |
| 329 | 20240605 | 131800 | 756053085 | 4380 | 4375 | 4380 | 4375 | 90 |
| 330 | 20240605 | 131700 | 755659215 | 4380 | 4380 | 4385 | 4380 | 326 |
| 331 | 20240605 | 131600 | 754230815 | 4380 | 4380 | 4380 | 4375 | 270 |
| 332 | 20240605 | 131500 | 753049030 | 4385 | 4390 | 4390 | 4375 | 713 |
| 333 | 20240605 | 131400 | 749926425 | 4385 | 4380 | 4385 | 4380 | 251 |
| 334 | 20240605 | 131300 | 748826425 | 4385 | 4385 | 4385 | 4385 | 101 |
| 335 | 20240605 | 131200 | 748383540 | 4385 | 4385 | 4385 | 4380 | 113 |
| 336 | 20240605 | 131100 | 747888040 | 4380 | 4385 | 4385 | 4380 | 179 |
| 337 | 20240605 | 131000 | 747103855 | 4375 | 4390 | 4390 | 4375 | 544 |
| 338 | 20240605 | 130900 | 744718625 | 4385 | 4380 | 4390 | 4380 | 169 |
| 339 | 20240605 | 130800 | 743977510 | 4385 | 4385 | 4390 | 4385 | 158 |
| 340 | 20240605 | 130700 | 743284675 | 4380 | 4385 | 4385 | 4380 | 99 |
| 341 | 20240605 | 130600 | 742850885 | 4385 | 4380 | 4385 | 4380 | 351 |
| 342 | 20240605 | 130500 | 741312270 | 4380 | 4380 | 4385 | 4380 | 155 |
| 343 | 20240605 | 130400 | 740633230 | 4380 | 4390 | 4390 | 4380 | 401 |
| 344 | 20240605 | 130300 | 738874780 | 4390 | 4385 | 4390 | 4380 | 121 |
| 345 | 20240605 | 130200 | 738344405 | 4380 | 4385 | 4385 | 4380 | 277 |
| 346 | 20240605 | 130100 | 737130385 | 4390 | 4385 | 4390 | 4385 | 15 |
| 347 | 20240605 | 130000 | 737064550 | 4390 | 4385 | 4390 | 4380 | 394 |
| 348 | 20240605 | 125900 | 735336725 | 4380 | 4380 | 4385 | 4380 | 209 |
| 349 | 20240605 | 125800 | 734421220 | 4375 | 4385 | 4390 | 4375 | 319 |
| 350 | 20240605 | 125700 | 733024020 | 4385 | 4380 | 4385 | 4375 | 139 |
| 351 | 20240605 | 125600 | 732415135 | 4380 | 4380 | 4385 | 4380 | 191 |
| 352 | 20240605 | 125500 | 731578505 | 4375 | 4380 | 4390 | 4375 | 457 |
| 353 | 20240605 | 125400 | 729576965 | 4380 | 4380 | 4380 | 4375 | 162 |
| 354 | 20240605 | 125300 | 728867715 | 4380 | 4380 | 4385 | 4380 | 336 |
| 355 | 20240605 | 125200 | 727395400 | 4385 | 4390 | 4390 | 4380 | 369 |
| 356 | 20240605 | 125100 | 725777980 | 4390 | 4385 | 4390 | 4380 | 226 |
| 357 | 20240605 | 125000 | 724787270 | 4380 | 4385 | 4385 | 4380 | 139 |
| 358 | 20240605 | 124900 | 724178395 | 4390 | 4385 | 4390 | 4385 | 262 |
| 359 | 20240605 | 124800 | 723028295 | 4380 | 4385 | 4385 | 4380 | 66 |
| 360 | 20240605 | 124700 | 722739210 | 4380 | 4385 | 4385 | 4380 | 378 |
| 361 | 20240605 | 124600 | 721082615 | 4375 | 4380 | 4385 | 4375 | 294 |
| 362 | 20240605 | 124500 | 719795625 | 4375 | 4380 | 4380 | 4375 | 91 |
| 363 | 20240605 | 124400 | 719397355 | 4380 | 4375 | 4380 | 4375 | 430 |
| 364 | 20240605 | 124300 | 717514285 | 4380 | 4380 | 4380 | 4380 | 54 |
| 365 | 20240605 | 124200 | 717277765 | 4380 | 4385 | 4385 | 4380 | 518 |
| 366 | 20240605 | 124100 | 715008380 | 4380 | 4385 | 4385 | 4380 | 567 |
| 367 | 20240605 | 124000 | 712523525 | 4380 | 4385 | 4385 | 4380 | 392 |
| 368 | 20240605 | 123900 | 710805865 | 4385 | 4385 | 4385 | 4380 | 137 |
| 369 | 20240605 | 123800 | 710205430 | 4390 | 4390 | 4390 | 4385 | 344 |
| 370 | 20240605 | 123700 | 708695605 | 4390 | 4390 | 4390 | 4390 | 15 |
| 371 | 20240605 | 123600 | 708629755 | 4390 | 4385 | 4390 | 4380 | 212 |
| 372 | 20240605 | 123500 | 707700435 | 4390 | 4380 | 4390 | 4380 | 146 |
| 373 | 20240605 | 123400 | 707060535 | 4385 | 4385 | 4385 | 4380 | 394 |
| 374 | 20240605 | 123300 | 705334090 | 4380 | 4385 | 4390 | 4380 | 380 |
| 375 | 20240605 | 123200 | 703667740 | 4390 | 4395 | 4400 | 4380 | 613 |
| 376 | 20240605 | 123100 | 700977545 | 4390 | 4390 | 4395 | 4390 | 120 |
| 377 | 20240605 | 123000 | 700450645 | 4385 | 4390 | 4395 | 4385 | 344 |
| 378 | 20240605 | 122900 | 698941315 | 4390 | 4395 | 4395 | 4385 | 46 |
| 379 | 20240605 | 122800 | 698739460 | 4385 | 4395 | 4395 | 4385 | 263 |
| 380 | 20240605 | 122700 | 697585940 | 4390 | 4385 | 4395 | 4380 | 395 |
| 381 | 20240605 | 122600 | 695853315 | 4385 | 4385 | 4385 | 4380 | 73 |
| 382 | 20240605 | 122500 | 695533520 | 4385 | 4380 | 4385 | 4380 | 202 |
| 383 | 20240605 | 122400 | 694647965 | 4385 | 4385 | 4385 | 4380 | 264 |
| 384 | 20240605 | 122300 | 693490950 | 4385 | 4390 | 4390 | 4380 | 239 |
| 385 | 20240605 | 122200 | 692443540 | 4390 | 4385 | 4390 | 4380 | 364 |
| 386 | 20240605 | 122100 | 690848255 | 4380 | 4385 | 4385 | 4380 | 260 |
| 387 | 20240605 | 122000 | 689709205 | 4385 | 4390 | 4390 | 4385 | 180 |
| 388 | 20240605 | 121900 | 688919180 | 4390 | 4380 | 4390 | 4380 | 162 |
| 389 | 20240605 | 121800 | 688209050 | 4385 | 4385 | 4385 | 4385 | 205 |
| 390 | 20240605 | 121700 | 687310125 | 4390 | 4380 | 4395 | 4380 | 22 |
| 391 | 20240605 | 121600 | 687213565 | 4385 | 4395 | 4395 | 4385 | 547 |
| 392 | 20240605 | 121500 | 684811480 | 4400 | 4400 | 4405 | 4400 | 1224 |
| 393 | 20240605 | 121400 | 679425720 | 4400 | 4405 | 4405 | 4400 | 129 |
| 394 | 20240605 | 121300 | 678858040 | 4405 | 4405 | 4405 | 4405 | 120 |
| 395 | 20240605 | 121200 | 678329440 | 4400 | 4395 | 4405 | 4395 | 321 |
| 396 | 20240605 | 121100 | 676916690 | 4405 | 4410 | 4410 | 4400 | 136 |
| 397 | 20240605 | 121000 | 676318040 | 4405 | 4395 | 4405 | 4390 | 656 |
| 398 | 20240605 | 120900 | 673433980 | 4395 | 4395 | 4395 | 4395 | 189 |
| 399 | 20240605 | 120800 | 672603325 | 4390 | 4390 | 4395 | 4390 | 382 |
| 400 | 20240605 | 120700 | 670925725 | 4390 | 4385 | 4390 | 4380 | 131 |
| 401 | 20240605 | 120600 | 670351520 | 4385 | 4380 | 4385 | 4380 | 1493 |
| 402 | 20240605 | 120500 | 663811590 | 4380 | 4380 | 4385 | 4380 | 312 |
| 403 | 20240605 | 120400 | 662443840 | 4380 | 4375 | 4380 | 4375 | 345 |
| 404 | 20240605 | 120300 | 660934315 | 4380 | 4380 | 4380 | 4380 | 185 |
| 405 | 20240605 | 120200 | 660124015 | 4375 | 4380 | 4380 | 4375 | 209 |
| 406 | 20240605 | 120100 | 659208925 | 4380 | 4380 | 4380 | 4375 | 253 |
| 407 | 20240605 | 120000 | 658101100 | 4380 | 4385 | 4385 | 4380 | 92 |
| 408 | 20240605 | 115900 | 657698110 | 4380 | 4380 | 4385 | 4380 | 168 |
| 409 | 20240605 | 115800 | 656962070 | 4375 | 4380 | 4385 | 4375 | 432 |
| 410 | 20240605 | 115700 | 655070265 | 4375 | 4380 | 4380 | 4375 | 194 |
| 411 | 20240605 | 115600 | 654220885 | 4380 | 4385 | 4385 | 4380 | 214 |
| 412 | 20240605 | 115500 | 653282780 | 4380 | 4380 | 4385 | 4380 | 82 |
| 413 | 20240605 | 115400 | 652923540 | 4385 | 4380 | 4385 | 4380 | 172 |
| 414 | 20240605 | 115300 | 652170110 | 4375 | 4380 | 4380 | 4375 | 160 |
| 415 | 20240605 | 115200 | 651469885 | 4370 | 4380 | 4380 | 4370 | 440 |
| 416 | 20240605 | 115100 | 649544860 | 4380 | 4380 | 4380 | 4375 | 271 |
| 417 | 20240605 | 115000 | 648358520 | 4380 | 4380 | 4380 | 4375 | 200 |
| 418 | 20240605 | 114900 | 647482835 | 4375 | 4380 | 4380 | 4375 | 66 |
| 419 | 20240605 | 114800 | 647194080 | 4380 | 4380 | 4380 | 4375 | 393 |
| 420 | 20240605 | 114700 | 645473370 | 4375 | 4380 | 4380 | 4375 | 67 |
| 421 | 20240605 | 114600 | 645180240 | 4380 | 4375 | 4380 | 4375 | 571 |
| 422 | 20240605 | 114500 | 642681315 | 4380 | 4380 | 4380 | 4370 | 584 |
| 423 | 20240605 | 114400 | 640124090 | 4375 | 4380 | 4380 | 4375 | 112 |
| 424 | 20240605 | 114300 | 639633935 | 4380 | 4380 | 4380 | 4380 | 206 |
| 425 | 20240605 | 114200 | 638731655 | 4380 | 4375 | 4380 | 4375 | 181 |
| 426 | 20240605 | 114100 | 637939500 | 4385 | 4380 | 4385 | 4375 | 111 |
| 427 | 20240605 | 114000 | 637453330 | 4380 | 4385 | 4385 | 4375 | 405 |
| 428 | 20240605 | 113900 | 635679165 | 4385 | 4375 | 4385 | 4375 | 199 |
| 429 | 20240605 | 113800 | 634808095 | 4380 | 4380 | 4380 | 4380 | 86 |
| 430 | 20240605 | 113700 | 634431415 | 4380 | 4375 | 4380 | 4370 | 515 |
| 431 | 20240605 | 113600 | 632177480 | 4370 | 4375 | 4375 | 4370 | 141 |
| 432 | 20240605 | 113500 | 631561240 | 4365 | 4380 | 4380 | 4365 | 2018 |
| 433 | 20240605 | 113400 | 622749110 | 4375 | 4370 | 4380 | 4365 | 1986 |
| 434 | 20240605 | 113300 | 614061765 | 4370 | 4370 | 4370 | 4370 | 164 |
| 435 | 20240605 | 113200 | 613345085 | 4370 | 4375 | 4375 | 4370 | 203 |
| 436 | 20240605 | 113100 | 612456975 | 4375 | 4375 | 4375 | 4375 | 81 |
| 437 | 20240605 | 113000 | 612102600 | 4380 | 4375 | 4380 | 4370 | 564 |
| 438 | 20240605 | 112900 | 609635745 | 4370 | 4385 | 4385 | 4370 | 584 |
| 439 | 20240605 | 112800 | 607081880 | 4385 | 4385 | 4385 | 4375 | 316 |
| 440 | 20240605 | 112700 | 605698955 | 4370 | 4385 | 4385 | 4370 | 5565 |
| 441 | 20240605 | 112600 | 581359495 | 4390 | 4390 | 4390 | 4385 | 116 |
| 442 | 20240605 | 112500 | 580850275 | 4385 | 4385 | 4385 | 4380 | 127 |
| 443 | 20240605 | 112400 | 580293865 | 4385 | 4385 | 4390 | 4385 | 328 |
| 444 | 20240605 | 112300 | 578855505 | 4390 | 4385 | 4390 | 4385 | 152 |
| 445 | 20240605 | 112200 | 578188240 | 4390 | 4390 | 4390 | 4380 | 571 |
| 446 | 20240605 | 112100 | 575683885 | 4390 | 4395 | 4395 | 4390 | 72 |
| 447 | 20240605 | 112000 | 575367465 | 4395 | 4390 | 4395 | 4390 | 156 |
| 448 | 20240605 | 111900 | 574681860 | 4390 | 4395 | 4395 | 4390 | 215 |
| 449 | 20240605 | 111800 | 573737245 | 4395 | 4400 | 4400 | 4395 | 270 |
| 450 | 20240605 | 111700 | 572550030 | 4395 | 4400 | 4400 | 4395 | 4 |
| 451 | 20240605 | 111600 | 572532445 | 4390 | 4405 | 4405 | 4390 | 777 |
| 452 | 20240605 | 111500 | 569118340 | 4400 | 4400 | 4400 | 4400 | 259 |
| 453 | 20240605 | 111400 | 567978740 | 4405 | 4400 | 4405 | 4400 | 107 |
| 454 | 20240605 | 111300 | 567507865 | 4395 | 4395 | 4395 | 4390 | 1221 |
| 455 | 20240605 | 111200 | 562141655 | 4390 | 4385 | 4390 | 4385 | 2180 |
| 456 | 20240605 | 111100 | 552579525 | 4390 | 4415 | 4415 | 4390 | 3432 |
| 457 | 20240605 | 111000 | 537481465 | 4405 | 4415 | 4425 | 4405 | 517 |
| 458 | 20240605 | 110900 | 535198475 | 4415 | 4415 | 4420 | 4410 | 266 |
| 459 | 20240605 | 110800 | 534023905 | 4420 | 4415 | 4420 | 4415 | 78 |
| 460 | 20240605 | 110700 | 533679455 | 4410 | 4415 | 4415 | 4410 | 212 |
| 461 | 20240605 | 110600 | 532743805 | 4415 | 4415 | 4420 | 4415 | 107 |
| 462 | 20240605 | 110500 | 532271300 | 4415 | 4415 | 4415 | 4415 | 16 |
| 463 | 20240605 | 110400 | 532200660 | 4410 | 4420 | 4425 | 4410 | 399 |
| 464 | 20240605 | 110300 | 530437645 | 4420 | 4420 | 4420 | 4415 | 234 |
| 465 | 20240605 | 110200 | 529404300 | 4415 | 4415 | 4415 | 4415 | 51 |
| 466 | 20240605 | 110100 | 529179135 | 4415 | 4410 | 4415 | 4410 | 109 |
| 467 | 20240605 | 110000 | 528698440 | 4405 | 4395 | 4405 | 4395 | 389 |
| 468 | 20240605 | 105900 | 526987175 | 4395 | 4390 | 4395 | 4390 | 5 |
| 469 | 20240605 | 105800 | 526965220 | 4395 | 4395 | 4395 | 4390 | 587 |
| 470 | 20240605 | 105700 | 524387105 | 4395 | 4395 | 4395 | 4390 | 337 |
| 471 | 20240605 | 105600 | 522906930 | 4395 | 4405 | 4405 | 4395 | 690 |
| 472 | 20240605 | 105500 | 519872365 | 4400 | 4400 | 4400 | 4395 | 244 |
| 473 | 20240605 | 105400 | 518799080 | 4400 | 4405 | 4410 | 4400 | 1915 |
| 474 | 20240605 | 105300 | 510365905 | 4400 | 4400 | 4400 | 4400 | 97 |
| 475 | 20240605 | 105200 | 509939105 | 4400 | 4395 | 4400 | 4395 | 807 |
| 476 | 20240605 | 105100 | 506390165 | 4395 | 4385 | 4395 | 4385 | 308 |
| 477 | 20240605 | 105000 | 505038295 | 4385 | 4370 | 4385 | 4370 | 3116 |
| 478 | 20240605 | 104900 | 491403700 | 4375 | 4370 | 4375 | 4365 | 1278 |
| 479 | 20240605 | 104800 | 485819775 | 4365 | 4370 | 4370 | 4365 | 200 |
| 480 | 20240605 | 104700 | 484946715 | 4365 | 4355 | 4365 | 4355 | 2211 |
| 481 | 20240605 | 104600 | 475306280 | 4355 | 4360 | 4365 | 4355 | 1104 |
| 482 | 20240605 | 104500 | 470494785 | 4360 | 4360 | 4365 | 4360 | 3015 |
| 483 | 20240605 | 104400 | 457341230 | 4360 | 4350 | 4360 | 4350 | 691 |
| 484 | 20240605 | 104300 | 454331640 | 4355 | 4355 | 4355 | 4355 | 60 |
| 485 | 20240605 | 104200 | 454070340 | 4350 | 4355 | 4355 | 4350 | 502 |
| 486 | 20240605 | 104100 | 451885060 | 4355 | 4350 | 4355 | 4350 | 111 |
| 487 | 20240605 | 104000 | 451402020 | 4350 | 4350 | 4350 | 4350 | 251 |
| 488 | 20240605 | 103900 | 450310170 | 4355 | 4350 | 4355 | 4350 | 292 |
| 489 | 20240605 | 103800 | 449039455 | 4350 | 4350 | 4350 | 4350 | 62 |
| 490 | 20240605 | 103700 | 448769755 | 4350 | 4350 | 4350 | 4350 | 0 |
| 491 | 20240605 | 103600 | 448769755 | 4350 | 4355 | 4355 | 4350 | 193 |
| 492 | 20240605 | 103500 | 447930180 | 4355 | 4340 | 4355 | 4340 | 519 |
| 493 | 20240605 | 103400 | 445673680 | 4340 | 4340 | 4340 | 4340 | 277 |
| 494 | 20240605 | 103300 | 444471500 | 4340 | 4345 | 4345 | 4340 | 681 |
| 495 | 20240605 | 103200 | 441514810 | 4345 | 4350 | 4350 | 4340 | 424 |
| 496 | 20240605 | 103100 | 439672340 | 4350 | 4350 | 4350 | 4350 | 561 |
| 497 | 20240605 | 103000 | 437231990 | 4340 | 4345 | 4350 | 4340 | 2001 |
| 498 | 20240605 | 102900 | 428538070 | 4345 | 4350 | 4350 | 4345 | 82 |
| 499 | 20240605 | 102800 | 428181680 | 4350 | 4345 | 4350 | 4345 | 574 |
| 500 | 20240605 | 102700 | 425687525 | 4345 | 4350 | 4350 | 4345 | 195 |
| 501 | 20240605 | 102600 | 424840220 | 4345 | 4350 | 4350 | 4345 | 2040 |
| 502 | 20240605 | 102500 | 415972485 | 4355 | 4355 | 4355 | 4355 | 1 |
| 503 | 20240605 | 102400 | 415968130 | 4350 | 4350 | 4350 | 4350 | 2187 |
| 504 | 20240605 | 102300 | 406454680 | 4355 | 4355 | 4355 | 4355 | 1297 |
| 505 | 20240605 | 102200 | 400806245 | 4355 | 4355 | 4355 | 4355 | 250 |
| 506 | 20240605 | 102100 | 399717495 | 4355 | 4355 | 4355 | 4355 | 198 |
| 507 | 20240605 | 102000 | 398855205 | 4355 | 4355 | 4355 | 4355 | 301 |
| 508 | 20240605 | 101900 | 397544350 | 4355 | 4355 | 4355 | 4355 | 905 |
| 509 | 20240605 | 101800 | 393603075 | 4355 | 4355 | 4355 | 4355 | 523 |
| 510 | 20240605 | 101700 | 391325410 | 4355 | 4355 | 4355 | 4355 | 211 |
| 511 | 20240605 | 101600 | 390406505 | 4350 | 4350 | 4350 | 4350 | 815 |
| 512 | 20240605 | 101500 | 386861255 | 4350 | 4350 | 4350 | 4350 | 317 |
| 513 | 20240605 | 101400 | 385482305 | 4350 | 4350 | 4350 | 4350 | 22 |
| 514 | 20240605 | 101300 | 385386605 | 4345 | 4345 | 4355 | 4345 | 3388 |
| 515 | 20240605 | 101200 | 370651545 | 4345 | 4345 | 4345 | 4345 | 1716 |
| 516 | 20240605 | 101100 | 363195525 | 4345 | 4350 | 4350 | 4345 | 1237 |
| 517 | 20240605 | 101000 | 357819575 | 4355 | 4350 | 4355 | 4345 | 181 |
| 518 | 20240605 | 100900 | 357032290 | 4350 | 4355 | 4355 | 4350 | 1032 |
| 519 | 20240605 | 100800 | 352539180 | 4360 | 4380 | 4380 | 4360 | 13383 |
| 520 | 20240605 | 100700 | 294083760 | 4380 | 4380 | 4380 | 4380 | 1238 |
| 521 | 20240605 | 100600 | 288661320 | 4380 | 4380 | 4380 | 4380 | 1 |
| 522 | 20240605 | 100500 | 288656940 | 4380 | 4380 | 4380 | 4380 | 1685 |
| 523 | 20240605 | 100400 | 281276640 | 4385 | 4385 | 4385 | 4380 | 445 |
| 524 | 20240605 | 100300 | 279326315 | 4385 | 4390 | 4390 | 4385 | 65 |
| 525 | 20240605 | 100200 | 279041265 | 4390 | 4380 | 4390 | 4380 | 57 |
| 526 | 20240605 | 100100 | 278791435 | 4390 | 4390 | 4390 | 4390 | 0 |
| 527 | 20240605 | 100000 | 278791435 | 4390 | 4380 | 4390 | 4380 | 3008 |
| 528 | 20240605 | 095900 | 265611205 | 4375 | 4380 | 4380 | 4375 | 509 |
| 529 | 20240605 | 095800 | 263382385 | 4380 | 4390 | 4390 | 4380 | 1437 |
| 530 | 20240605 | 095700 | 257080865 | 4390 | 4385 | 4390 | 4385 | 214 |
| 531 | 20240605 | 095600 | 256142430 | 4390 | 4385 | 4390 | 4380 | 1566 |
| 532 | 20240605 | 095500 | 249275825 | 4385 | 4390 | 4390 | 4385 | 1646 |
| 533 | 20240605 | 095400 | 242058015 | 4390 | 4400 | 4400 | 4390 | 1537 |
| 534 | 20240605 | 095300 | 235307665 | 4400 | 4410 | 4410 | 4400 | 3236 |
| 535 | 20240605 | 095200 | 221047360 | 4410 | 4415 | 4415 | 4410 | 1873 |
| 536 | 20240605 | 095100 | 212787080 | 4410 | 4415 | 4415 | 4410 | 240 |
| 537 | 20240605 | 095000 | 211727490 | 4415 | 4430 | 4430 | 4415 | 2780 |
| 538 | 20240605 | 094900 | 199441815 | 4430 | 4430 | 4430 | 4430 | 0 |
| 539 | 20240605 | 094800 | 199441815 | 4430 | 4430 | 4430 | 4430 | 1 |
| 540 | 20240605 | 094700 | 199437385 | 4430 | 4430 | 4430 | 4430 | 2 |
| 541 | 20240605 | 094600 | 199428525 | 4430 | 4430 | 4430 | 4430 | 1 |
| 542 | 20240605 | 094500 | 199424095 | 4430 | 4425 | 4435 | 4420 | 471 |
| 543 | 20240605 | 094400 | 197338215 | 4430 | 4440 | 4440 | 4425 | 2982 |
| 544 | 20240605 | 094300 | 184123160 | 4440 | 4440 | 4440 | 4440 | 1 |
| 545 | 20240605 | 094200 | 184118720 | 4440 | 4440 | 4440 | 4440 | 631 |
| 546 | 20240605 | 094100 | 181317080 | 4440 | 4440 | 4440 | 4440 | 61 |
| 547 | 20240605 | 094000 | 181046240 | 4445 | 4450 | 4455 | 4440 | 5662 |
| 548 | 20240605 | 093900 | 155881930 | 4450 | 4450 | 4450 | 4450 | 0 |
| 549 | 20240605 | 093800 | 155881930 | 4450 | 4450 | 4450 | 4450 | 153 |
| 550 | 20240605 | 093700 | 155201080 | 4460 | 4455 | 4460 | 4455 | 2 |
| 551 | 20240605 | 093600 | 155192165 | 4450 | 4450 | 4450 | 4450 | 0 |
| 552 | 20240605 | 093500 | 155192165 | 4450 | 4450 | 4450 | 4450 | 20 |
| 553 | 20240605 | 093400 | 155103165 | 4450 | 4460 | 4460 | 4450 | 504 |
| 554 | 20240605 | 093300 | 152855365 | 4455 | 4455 | 4455 | 4455 | 1001 |
| 555 | 20240605 | 093200 | 148395910 | 4450 | 4450 | 4450 | 4450 | 0 |
| 556 | 20240605 | 093100 | 148395910 | 4450 | 4450 | 4450 | 4450 | 0 |
| 557 | 20240605 | 093000 | 148395910 | 4450 | 4450 | 4450 | 4445 | 1130 |
| 558 | 20240605 | 092900 | 143370410 | 4450 | 4450 | 4450 | 4445 | 1995 |
| 559 | 20240605 | 092800 | 134497000 | 4445 | 4445 | 4445 | 4445 | 395 |
| 560 | 20240605 | 092700 | 132741225 | 4445 | 4440 | 4445 | 4440 | 108 |
| 561 | 20240605 | 092600 | 132261670 | 4440 | 4440 | 4440 | 4440 | 1124 |
| 562 | 20240605 | 092500 | 127271110 | 4445 | 4465 | 4465 | 4445 | 1680 |
| 563 | 20240605 | 092400 | 119779685 | 4465 | 4470 | 4470 | 4465 | 12338 |
| 564 | 20240605 | 092300 | 64629000 | 4475 | 4475 | 4475 | 4475 | 24 |
| 565 | 20240605 | 092200 | 64521600 | 4475 | 4475 | 4475 | 4475 | 626 |
| 566 | 20240605 | 092100 | 61720250 | 4475 | 4475 | 4475 | 4475 | 0 |
| 567 | 20240605 | 092000 | 61720250 | 4475 | 4475 | 4475 | 4475 | 0 |
| 568 | 20240605 | 091900 | 61720250 | 4475 | 4475 | 4475 | 4475 | 2072 |
| 569 | 20240605 | 091800 | 52448050 | 4475 | 4480 | 4480 | 4475 | 261 |
| 570 | 20240605 | 091700 | 51280020 | 4485 | 4485 | 4485 | 4485 | 5 |
| 571 | 20240605 | 091600 | 51257595 | 4475 | 4490 | 4490 | 4475 | 4504 |
| 572 | 20240605 | 091500 | 31071430 | 4490 | 4490 | 4490 | 4490 | 605 |
| 573 | 20240605 | 091400 | 28354980 | 4495 | 4495 | 4495 | 4495 | 0 |
| 574 | 20240605 | 091300 | 28354980 | 4495 | 4500 | 4500 | 4495 | 556 |
| 575 | 20240605 | 091200 | 25855730 | 4495 | 4495 | 4495 | 4495 | 501 |
| 576 | 20240605 | 091100 | 23603735 | 4495 | 4495 | 4495 | 4495 | 0 |
| 577 | 20240605 | 091000 | 23603735 | 4495 | 4500 | 4500 | 4495 | 254 |
| 578 | 20240605 | 090900 | 22461245 | 4505 | 4490 | 4505 | 4490 | 492 |
| 579 | 20240605 | 090800 | 20251835 | 4510 | 4510 | 4510 | 4510 | 50 |
| 580 | 20240605 | 090700 | 20026335 | 4495 | 4500 | 4500 | 4495 | 1286 |
| 581 | 20240605 | 090600 | 14244120 | 4495 | 4515 | 4515 | 4495 | 205 |
| 582 | 20240605 | 090500 | 13322545 | 4495 | 4495 | 4495 | 4495 | 205 |
| 583 | 20240605 | 090400 | 12401070 | 4495 | 4510 | 4510 | 4495 | 43 |
| 584 | 20240605 | 090300 | 12207740 | 4510 | 4510 | 4510 | 4510 | 22 |
| 585 | 20240605 | 090200 | 12108520 | 4485 | 4485 | 4485 | 4485 | 244 |
| 586 | 20240605 | 090100 | 11014180 | 4480 | 4480 | 4480 | 4480 | 25 |
| 587 | 20240605 | 090000 | 10902180 | 4515 | 4475 | 4515 | 4475 | 2436 |