28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240604 | 183300 | 1821359605 | 2440 | 2440 | 2440 | 2440 | 4689 |
| 3 | 20240604 | 183200 | 1821359605 | 2440 | 2440 | 2440 | 2440 | 0 |
| 4 | 20240604 | 183100 | 1821359605 | 2440 | 2440 | 2440 | 2440 | 0 |
| 5 | 20240604 | 183000 | 1821359605 | 2440 | 2440 | 2440 | 2440 | 0 |
| 6 | 20240604 | 182900 | 1821359605 | 2440 | 2440 | 2440 | 2440 | 0 |
| 7 | 20240604 | 182800 | 1821359605 | 2440 | 2440 | 2440 | 2440 | 0 |
| 8 | 20240604 | 182700 | 1821359605 | 2440 | 2440 | 2440 | 2440 | 0 |
| 9 | 20240604 | 182600 | 1821359605 | 2440 | 2440 | 2440 | 2440 | 0 |
| 10 | 20240604 | 182500 | 1821359605 | 2440 | 2440 | 2440 | 2440 | 0 |
| 11 | 20240604 | 182400 | 1821359605 | 2440 | 2440 | 2440 | 2440 | 0 |
| 12 | 20240604 | 182300 | 1821359605 | 2440 | 2440 | 2440 | 2440 | 0 |
| 13 | 20240604 | 182200 | 1821359605 | 2440 | 2440 | 2440 | 2440 | 0 |
| 14 | 20240604 | 182100 | 1821359605 | 2440 | 2440 | 2440 | 2440 | 0 |
| 15 | 20240604 | 182000 | 1821359605 | 2440 | 2440 | 2440 | 2440 | 0 |
| 16 | 20240604 | 181900 | 1821359605 | 2440 | 2440 | 2440 | 2440 | 0 |
| 17 | 20240604 | 181800 | 1821359605 | 2440 | 2440 | 2440 | 2440 | 0 |
| 18 | 20240604 | 181700 | 1821359605 | 2440 | 2440 | 2440 | 2440 | 0 |
| 19 | 20240604 | 181600 | 1821359605 | 2440 | 2440 | 2440 | 2440 | 0 |
| 20 | 20240604 | 181500 | 1821359605 | 2440 | 2440 | 2440 | 2440 | 0 |
| 21 | 20240604 | 181400 | 1821359605 | 2440 | 2440 | 2440 | 2440 | 0 |
| 22 | 20240604 | 181300 | 1821359605 | 2440 | 2440 | 2440 | 2440 | 0 |
| 23 | 20240604 | 181200 | 1821359605 | 2440 | 2440 | 2440 | 2440 | 0 |
| 24 | 20240604 | 181100 | 1821359605 | 2440 | 2440 | 2440 | 2440 | 0 |
| 25 | 20240604 | 181000 | 1821359605 | 2440 | 2440 | 2440 | 2440 | 0 |
| 26 | 20240604 | 180900 | 1821359605 | 2440 | 2440 | 2440 | 2440 | 0 |
| 27 | 20240604 | 180800 | 1821359605 | 2440 | 2440 | 2440 | 2440 | 0 |
| 28 | 20240604 | 180700 | 1821359605 | 2440 | 2440 | 2440 | 2440 | 0 |
| 29 | 20240604 | 180600 | 1821359605 | 2440 | 2440 | 2440 | 2440 | 0 |
| 30 | 20240604 | 180500 | 1821359605 | 2440 | 2440 | 2440 | 2440 | 0 |
| 31 | 20240604 | 180400 | 1821359605 | 2440 | 2440 | 2440 | 2440 | 0 |
| 32 | 20240604 | 180300 | 1821359605 | 2440 | 2440 | 2440 | 2440 | 4689 |
| 33 | 20240604 | 180200 | 1821359605 | 2440 | 2440 | 2440 | 2440 | 0 |
| 34 | 20240604 | 180100 | 1821359605 | 2440 | 2440 | 2440 | 2440 | 0 |
| 35 | 20240604 | 180000 | 1821359605 | 2440 | 2440 | 2440 | 2440 | 0 |
| 36 | 20240604 | 175900 | 1821359605 | 2440 | 2440 | 2440 | 2440 | 0 |
| 37 | 20240604 | 175800 | 1821359605 | 2440 | 2440 | 2440 | 2440 | 0 |
| 38 | 20240604 | 175700 | 1821359605 | 2440 | 2440 | 2440 | 2440 | 0 |
| 39 | 20240604 | 175600 | 1821359605 | 2440 | 2440 | 2440 | 2440 | 0 |
| 40 | 20240604 | 175500 | 1821359605 | 2440 | 2440 | 2440 | 2440 | 0 |
| 41 | 20240604 | 175400 | 1821359605 | 2440 | 2440 | 2440 | 2440 | 0 |
| 42 | 20240604 | 175300 | 1821359605 | 2440 | 2440 | 2440 | 2440 | 0 |
| 43 | 20240604 | 175200 | 1821359605 | 2440 | 2440 | 2440 | 2440 | 0 |
| 44 | 20240604 | 175100 | 1821359605 | 2440 | 2440 | 2440 | 2440 | 0 |
| 45 | 20240604 | 175000 | 1821359605 | 2440 | 2440 | 2440 | 2440 | 0 |
| 46 | 20240604 | 174900 | 1821359605 | 2440 | 2440 | 2440 | 2440 | 0 |
| 47 | 20240604 | 174800 | 1821359605 | 2440 | 2440 | 2440 | 2440 | 0 |
| 48 | 20240604 | 174700 | 1821359605 | 2440 | 2440 | 2440 | 2440 | 0 |
| 49 | 20240604 | 174600 | 1821359605 | 2440 | 2440 | 2440 | 2440 | 0 |
| 50 | 20240604 | 174500 | 1821359605 | 2440 | 2440 | 2440 | 2440 | 0 |
| 51 | 20240604 | 174400 | 1821359605 | 2440 | 2440 | 2440 | 2440 | 0 |
| 52 | 20240604 | 174300 | 1821359605 | 2440 | 2440 | 2440 | 2440 | 0 |
| 53 | 20240604 | 174200 | 1821359605 | 2440 | 2440 | 2440 | 2440 | 0 |
| 54 | 20240604 | 174100 | 1821359605 | 2440 | 2440 | 2440 | 2440 | 0 |
| 55 | 20240604 | 174000 | 1821359605 | 2440 | 2440 | 2440 | 2440 | 0 |
| 56 | 20240604 | 173900 | 1821359605 | 2440 | 2440 | 2440 | 2440 | 0 |
| 57 | 20240604 | 173800 | 1821359605 | 2440 | 2440 | 2440 | 2440 | 0 |
| 58 | 20240604 | 173700 | 1821359605 | 2440 | 2440 | 2440 | 2440 | 0 |
| 59 | 20240604 | 173600 | 1821359605 | 2440 | 2440 | 2440 | 2440 | 0 |
| 60 | 20240604 | 173500 | 1821359605 | 2440 | 2440 | 2440 | 2440 | 0 |
| 61 | 20240604 | 173400 | 1821359605 | 2440 | 2440 | 2440 | 2440 | 0 |
| 62 | 20240604 | 173300 | 1821359605 | 2440 | 2440 | 2440 | 2440 | 4689 |
| 63 | 20240604 | 173200 | 1821359605 | 2440 | 2440 | 2440 | 2440 | 0 |
| 64 | 20240604 | 173100 | 1821359605 | 2440 | 2440 | 2440 | 2440 | 0 |
| 65 | 20240604 | 173000 | 1821359605 | 2440 | 2440 | 2440 | 2440 | 0 |
| 66 | 20240604 | 172900 | 1821359605 | 2440 | 2440 | 2440 | 2440 | 0 |
| 67 | 20240604 | 172800 | 1821359605 | 2440 | 2440 | 2440 | 2440 | 0 |
| 68 | 20240604 | 172700 | 1821359605 | 2440 | 2440 | 2440 | 2440 | 0 |
| 69 | 20240604 | 172600 | 1821359605 | 2440 | 2440 | 2440 | 2440 | 0 |
| 70 | 20240604 | 172500 | 1821359605 | 2440 | 2440 | 2440 | 2440 | 0 |
| 71 | 20240604 | 172400 | 1821359605 | 2440 | 2440 | 2440 | 2440 | 0 |
| 72 | 20240604 | 172300 | 1821359605 | 2440 | 2440 | 2440 | 2440 | 0 |
| 73 | 20240604 | 172200 | 1821359605 | 2440 | 2440 | 2440 | 2440 | 0 |
| 74 | 20240604 | 172100 | 1821359605 | 2440 | 2440 | 2440 | 2440 | 0 |
| 75 | 20240604 | 172000 | 1821359605 | 2440 | 2440 | 2440 | 2440 | 0 |
| 76 | 20240604 | 171900 | 1821359605 | 2440 | 2440 | 2440 | 2440 | 0 |
| 77 | 20240604 | 171800 | 1821359605 | 2440 | 2440 | 2440 | 2440 | 0 |
| 78 | 20240604 | 171700 | 1821359605 | 2440 | 2440 | 2440 | 2440 | 0 |
| 79 | 20240604 | 171600 | 1821359605 | 2440 | 2440 | 2440 | 2440 | 0 |
| 80 | 20240604 | 171500 | 1821359605 | 2440 | 2440 | 2440 | 2440 | 0 |
| 81 | 20240604 | 171400 | 1821359605 | 2440 | 2440 | 2440 | 2440 | 0 |
| 82 | 20240604 | 171300 | 1821359605 | 2440 | 2440 | 2440 | 2440 | 0 |
| 83 | 20240604 | 171200 | 1821359605 | 2440 | 2440 | 2440 | 2440 | 0 |
| 84 | 20240604 | 171100 | 1821359605 | 2440 | 2440 | 2440 | 2440 | 0 |
| 85 | 20240604 | 171000 | 1821359605 | 2440 | 2440 | 2440 | 2440 | 0 |
| 86 | 20240604 | 170900 | 1821359605 | 2440 | 2440 | 2440 | 2440 | 0 |
| 87 | 20240604 | 170800 | 1821359605 | 2440 | 2440 | 2440 | 2440 | 0 |
| 88 | 20240604 | 170700 | 1821359605 | 2440 | 2440 | 2440 | 2440 | 0 |
| 89 | 20240604 | 170600 | 1821359605 | 2440 | 2440 | 2440 | 2440 | 0 |
| 90 | 20240604 | 170500 | 1821359605 | 2440 | 2440 | 2440 | 2440 | 0 |
| 91 | 20240604 | 170400 | 1821359605 | 2440 | 2440 | 2440 | 2440 | 0 |
| 92 | 20240604 | 170300 | 1821359605 | 2440 | 2440 | 2440 | 2440 | 4689 |
| 93 | 20240604 | 170200 | 1821359605 | 2440 | 2440 | 2440 | 2440 | 0 |
| 94 | 20240604 | 170100 | 1821359605 | 2440 | 2440 | 2440 | 2440 | 0 |
| 95 | 20240604 | 170000 | 1821359605 | 2440 | 2440 | 2440 | 2440 | 0 |
| 96 | 20240604 | 165900 | 1821359605 | 2440 | 2440 | 2440 | 2440 | 0 |
| 97 | 20240604 | 165800 | 1821359605 | 2440 | 2440 | 2440 | 2440 | 0 |
| 98 | 20240604 | 165700 | 1821359605 | 2440 | 2440 | 2440 | 2440 | 0 |
| 99 | 20240604 | 165600 | 1821359605 | 2440 | 2440 | 2440 | 2440 | 0 |
| 100 | 20240604 | 165500 | 1821359605 | 2440 | 2440 | 2440 | 2440 | 0 |
| 101 | 20240604 | 165400 | 1821359605 | 2440 | 2440 | 2440 | 2440 | 0 |
| 102 | 20240604 | 165300 | 1821359605 | 2440 | 2440 | 2440 | 2440 | 0 |
| 103 | 20240604 | 165200 | 1821359605 | 2440 | 2440 | 2440 | 2440 | 0 |
| 104 | 20240604 | 165100 | 1821359605 | 2440 | 2440 | 2440 | 2440 | 0 |
| 105 | 20240604 | 165000 | 1821359605 | 2440 | 2440 | 2440 | 2440 | 0 |
| 106 | 20240604 | 164900 | 1821359605 | 2440 | 2440 | 2440 | 2440 | 0 |
| 107 | 20240604 | 164800 | 1821359605 | 2440 | 2440 | 2440 | 2440 | 0 |
| 108 | 20240604 | 164700 | 1821359605 | 2440 | 2440 | 2440 | 2440 | 0 |
| 109 | 20240604 | 164600 | 1821359605 | 2440 | 2440 | 2440 | 2440 | 0 |
| 110 | 20240604 | 164500 | 1821359605 | 2440 | 2440 | 2440 | 2440 | 0 |
| 111 | 20240604 | 164400 | 1821359605 | 2440 | 2440 | 2440 | 2440 | 0 |
| 112 | 20240604 | 164300 | 1821359605 | 2440 | 2440 | 2440 | 2440 | 0 |
| 113 | 20240604 | 164200 | 1821359605 | 2440 | 2440 | 2440 | 2440 | 0 |
| 114 | 20240604 | 164100 | 1821359605 | 2440 | 2440 | 2440 | 2440 | 0 |
| 115 | 20240604 | 164000 | 1821359605 | 2440 | 2440 | 2440 | 2440 | 0 |
| 116 | 20240604 | 163900 | 1821359605 | 2440 | 2440 | 2440 | 2440 | 0 |
| 117 | 20240604 | 163800 | 1821359605 | 2440 | 2440 | 2440 | 2440 | 0 |
| 118 | 20240604 | 163700 | 1821359605 | 2440 | 2440 | 2440 | 2440 | 0 |
| 119 | 20240604 | 163600 | 1821359605 | 2440 | 2440 | 2440 | 2440 | 0 |
| 120 | 20240604 | 163500 | 1821359605 | 2440 | 2440 | 2440 | 2440 | 0 |
| 121 | 20240604 | 163400 | 1821359605 | 2440 | 2440 | 2440 | 2440 | 0 |
| 122 | 20240604 | 163300 | 1821359605 | 2440 | 2440 | 2440 | 2440 | 4689 |
| 123 | 20240604 | 163200 | 1821359605 | 2440 | 2440 | 2440 | 2440 | 0 |
| 124 | 20240604 | 163100 | 1821359605 | 2440 | 2440 | 2440 | 2440 | 0 |
| 125 | 20240604 | 163000 | 1821359605 | 2440 | 2440 | 2440 | 2440 | 0 |
| 126 | 20240604 | 162900 | 1821359605 | 2440 | 2440 | 2440 | 2440 | 0 |
| 127 | 20240604 | 162800 | 1821359605 | 2440 | 2440 | 2440 | 2440 | 0 |
| 128 | 20240604 | 162700 | 1821359605 | 2440 | 2440 | 2440 | 2440 | 0 |
| 129 | 20240604 | 162600 | 1821359605 | 2440 | 2440 | 2440 | 2440 | 0 |
| 130 | 20240604 | 162500 | 1821359605 | 2440 | 2440 | 2440 | 2440 | 0 |
| 131 | 20240604 | 162400 | 1821359605 | 2440 | 2440 | 2440 | 2440 | 0 |
| 132 | 20240604 | 162300 | 1821359605 | 2440 | 2440 | 2440 | 2440 | 0 |
| 133 | 20240604 | 162200 | 1821359605 | 2440 | 2440 | 2440 | 2440 | 0 |
| 134 | 20240604 | 162100 | 1821359605 | 2440 | 2440 | 2440 | 2440 | 0 |
| 135 | 20240604 | 162000 | 1821359605 | 2440 | 2440 | 2440 | 2440 | 0 |
| 136 | 20240604 | 161900 | 1821359605 | 2440 | 2440 | 2440 | 2440 | 0 |
| 137 | 20240604 | 161800 | 1821359605 | 2440 | 2440 | 2440 | 2440 | 0 |
| 138 | 20240604 | 161700 | 1821359605 | 2440 | 2440 | 2440 | 2440 | 0 |
| 139 | 20240604 | 161600 | 1821359605 | 2440 | 2440 | 2440 | 2440 | 0 |
| 140 | 20240604 | 161500 | 1821359605 | 2440 | 2440 | 2440 | 2440 | 0 |
| 141 | 20240604 | 161400 | 1821359605 | 2440 | 2440 | 2440 | 2440 | 0 |
| 142 | 20240604 | 161300 | 1821359605 | 2440 | 2440 | 2440 | 2440 | 0 |
| 143 | 20240604 | 161200 | 1821359605 | 2440 | 2440 | 2440 | 2440 | 0 |
| 144 | 20240604 | 161100 | 1821359605 | 2440 | 2440 | 2440 | 2440 | 0 |
| 145 | 20240604 | 161000 | 1821359605 | 2440 | 2440 | 2440 | 2440 | 0 |
| 146 | 20240604 | 160900 | 1821359605 | 2440 | 2440 | 2440 | 2440 | 0 |
| 147 | 20240604 | 160800 | 1821359605 | 2440 | 2440 | 2440 | 2440 | 0 |
| 148 | 20240604 | 160700 | 1821359605 | 2440 | 2440 | 2440 | 2440 | 0 |
| 149 | 20240604 | 160600 | 1821359605 | 2440 | 2440 | 2440 | 2440 | 0 |
| 150 | 20240604 | 160500 | 1821359605 | 2440 | 2440 | 2440 | 2440 | 0 |
| 151 | 20240604 | 160400 | 1821359605 | 2440 | 2440 | 2440 | 2440 | 0 |
| 152 | 20240604 | 160300 | 1821359605 | 2440 | 2440 | 2440 | 2440 | 4689 |
| 153 | 20240604 | 160200 | 1821359605 | 2440 | 2440 | 2440 | 2440 | 0 |
| 154 | 20240604 | 160100 | 1821359605 | 2440 | 2440 | 2440 | 2440 | 0 |
| 155 | 20240604 | 160000 | 1821359605 | 2440 | 2440 | 2440 | 2440 | 0 |
| 156 | 20240604 | 155900 | 1821359605 | 2440 | 2440 | 2440 | 2440 | 0 |
| 157 | 20240604 | 155800 | 1821359605 | 2440 | 2440 | 2440 | 2440 | 0 |
| 158 | 20240604 | 155700 | 1821359605 | 2440 | 2440 | 2440 | 2440 | 0 |
| 159 | 20240604 | 155600 | 1821359605 | 2440 | 2440 | 2440 | 2440 | 0 |
| 160 | 20240604 | 155500 | 1821359605 | 2440 | 2440 | 2440 | 2440 | 0 |
| 161 | 20240604 | 155400 | 1821359605 | 2440 | 2440 | 2440 | 2440 | 0 |
| 162 | 20240604 | 155300 | 1821359605 | 2440 | 2440 | 2440 | 2440 | 0 |
| 163 | 20240604 | 155200 | 1821359605 | 2440 | 2440 | 2440 | 2440 | 0 |
| 164 | 20240604 | 155100 | 1821359605 | 2440 | 2440 | 2440 | 2440 | 0 |
| 165 | 20240604 | 155000 | 1821359605 | 2440 | 2440 | 2440 | 2440 | 0 |
| 166 | 20240604 | 154900 | 1821359605 | 2440 | 2440 | 2440 | 2440 | 0 |
| 167 | 20240604 | 154800 | 1821359605 | 2440 | 2440 | 2440 | 2440 | 0 |
| 168 | 20240604 | 154700 | 1821359605 | 2440 | 2440 | 2440 | 2440 | 0 |
| 169 | 20240604 | 154600 | 1821359605 | 2440 | 2440 | 2440 | 2440 | 0 |
| 170 | 20240604 | 154500 | 1821359605 | 2440 | 2440 | 2440 | 2440 | 0 |
| 171 | 20240604 | 154400 | 1821359605 | 2440 | 2440 | 2440 | 2440 | 0 |
| 172 | 20240604 | 154300 | 1821359605 | 2440 | 2440 | 2440 | 2440 | 0 |
| 173 | 20240604 | 154200 | 1821359605 | 2440 | 2440 | 2440 | 2440 | 0 |
| 174 | 20240604 | 154100 | 1821359605 | 2440 | 2440 | 2440 | 2440 | 0 |
| 175 | 20240604 | 154000 | 1821359605 | 2440 | 2440 | 2440 | 2440 | 0 |
| 176 | 20240604 | 153900 | 1821359605 | 2440 | 2440 | 2440 | 2440 | 0 |
| 177 | 20240604 | 153800 | 1821359605 | 2440 | 2440 | 2440 | 2440 | 0 |
| 178 | 20240604 | 153700 | 1821359605 | 2440 | 2440 | 2440 | 2440 | 0 |
| 179 | 20240604 | 153600 | 1821359605 | 2440 | 2440 | 2440 | 2440 | 0 |
| 180 | 20240604 | 153500 | 1821359605 | 2440 | 2440 | 2440 | 2440 | 0 |
| 181 | 20240604 | 153400 | 1821359605 | 2440 | 2440 | 2440 | 2440 | 0 |
| 182 | 20240604 | 153300 | 1821359605 | 2440 | 2440 | 2440 | 2440 | 4689 |
| 183 | 20240604 | 153200 | 1821359605 | 2440 | 2440 | 2440 | 2440 | 0 |
| 184 | 20240604 | 153100 | 1821359605 | 2440 | 2440 | 2440 | 2440 | 0 |
| 185 | 20240604 | 153000 | 1821359605 | 2440 | 2440 | 2440 | 2440 | 4689 |
| 186 | 20240604 | 152900 | 1809918445 | 2445 | 2445 | 2445 | 2445 | 0 |
| 187 | 20240604 | 152800 | 1809918445 | 2445 | 2445 | 2445 | 2445 | 0 |
| 188 | 20240604 | 152700 | 1809918445 | 2445 | 2445 | 2445 | 2445 | 0 |
| 189 | 20240604 | 152600 | 1809918445 | 2445 | 2445 | 2445 | 2445 | 0 |
| 190 | 20240604 | 152500 | 1809918445 | 2445 | 2445 | 2445 | 2445 | 0 |
| 191 | 20240604 | 152400 | 1809918445 | 2445 | 2445 | 2445 | 2445 | 0 |
| 192 | 20240604 | 152300 | 1809918445 | 2445 | 2445 | 2445 | 2445 | 0 |
| 193 | 20240604 | 152200 | 1809918445 | 2445 | 2445 | 2445 | 2445 | 0 |
| 194 | 20240604 | 152100 | 1809918445 | 2445 | 2445 | 2445 | 2445 | 0 |
| 195 | 20240604 | 152000 | 1809918445 | 2445 | 2445 | 2445 | 2445 | 0 |
| 196 | 20240604 | 151900 | 1809918445 | 2445 | 2440 | 2445 | 2435 | 2266 |
| 197 | 20240604 | 151800 | 1804383090 | 2440 | 2430 | 2440 | 2430 | 3690 |
| 198 | 20240604 | 151700 | 1795396880 | 2430 | 2425 | 2430 | 2425 | 1236 |
| 199 | 20240604 | 151600 | 1792393430 | 2425 | 2425 | 2430 | 2425 | 940 |
| 200 | 20240604 | 151500 | 1790109395 | 2425 | 2425 | 2430 | 2420 | 15495 |
| 201 | 20240604 | 151400 | 1752552695 | 2425 | 2425 | 2430 | 2425 | 454 |
| 202 | 20240604 | 151300 | 1751449595 | 2430 | 2425 | 2430 | 2425 | 994 |
| 203 | 20240604 | 151200 | 1749034260 | 2430 | 2430 | 2435 | 2425 | 822 |
| 204 | 20240604 | 151100 | 1747036845 | 2430 | 2435 | 2435 | 2430 | 1064 |
| 205 | 20240604 | 151000 | 1744448605 | 2435 | 2430 | 2435 | 2430 | 20 |
| 206 | 20240604 | 150900 | 1744399995 | 2430 | 2430 | 2435 | 2430 | 20 |
| 207 | 20240604 | 150800 | 1744351390 | 2430 | 2430 | 2435 | 2430 | 524 |
| 208 | 20240604 | 150700 | 1743075570 | 2430 | 2430 | 2435 | 2430 | 26 |
| 209 | 20240604 | 150600 | 1743012375 | 2435 | 2435 | 2435 | 2430 | 20 |
| 210 | 20240604 | 150500 | 1742963755 | 2430 | 2425 | 2435 | 2425 | 1631 |
| 211 | 20240604 | 150400 | 1739000465 | 2430 | 2430 | 2430 | 2425 | 4374 |
| 212 | 20240604 | 150300 | 1728375870 | 2430 | 2430 | 2435 | 2430 | 2019 |
| 213 | 20240604 | 150200 | 1723469695 | 2430 | 2445 | 2445 | 2430 | 15648 |
| 214 | 20240604 | 150100 | 1685389590 | 2440 | 2440 | 2440 | 2440 | 19 |
| 215 | 20240604 | 150000 | 1685343230 | 2440 | 2440 | 2440 | 2440 | 1773 |
| 216 | 20240604 | 145900 | 1681017110 | 2440 | 2440 | 2450 | 2440 | 522 |
| 217 | 20240604 | 145800 | 1679738425 | 2440 | 2440 | 2440 | 2440 | 17 |
| 218 | 20240604 | 145700 | 1679696945 | 2440 | 2440 | 2450 | 2440 | 528 |
| 219 | 20240604 | 145600 | 1678406070 | 2440 | 2445 | 2445 | 2440 | 52 |
| 220 | 20240604 | 145500 | 1678279170 | 2440 | 2440 | 2455 | 2440 | 186 |
| 221 | 20240604 | 145400 | 1677822810 | 2445 | 2455 | 2455 | 2440 | 11 |
| 222 | 20240604 | 145300 | 1677795915 | 2440 | 2450 | 2455 | 2440 | 266 |
| 223 | 20240604 | 145200 | 1677145970 | 2440 | 2445 | 2450 | 2440 | 3009 |
| 224 | 20240604 | 145100 | 1669803445 | 2450 | 2450 | 2450 | 2445 | 6 |
| 225 | 20240604 | 145000 | 1669788765 | 2445 | 2445 | 2450 | 2445 | 794 |
| 226 | 20240604 | 144900 | 1667847430 | 2450 | 2450 | 2450 | 2445 | 325 |
| 227 | 20240604 | 144800 | 1667051205 | 2455 | 2450 | 2455 | 2450 | 1966 |
| 228 | 20240604 | 144700 | 1662232460 | 2445 | 2440 | 2450 | 2440 | 1938 |
| 229 | 20240604 | 144600 | 1657490240 | 2445 | 2440 | 2445 | 2440 | 6558 |
| 230 | 20240604 | 144500 | 1641478745 | 2435 | 2440 | 2440 | 2435 | 1406 |
| 231 | 20240604 | 144400 | 1638053110 | 2440 | 2435 | 2440 | 2435 | 6565 |
| 232 | 20240604 | 144300 | 1622035205 | 2435 | 2435 | 2435 | 2430 | 3528 |
| 233 | 20240604 | 144200 | 1613447055 | 2435 | 2440 | 2440 | 2435 | 2327 |
| 234 | 20240604 | 144100 | 1607773880 | 2450 | 2440 | 2450 | 2435 | 12001 |
| 235 | 20240604 | 144000 | 1578522340 | 2440 | 2450 | 2450 | 2440 | 4220 |
| 236 | 20240604 | 143900 | 1568204615 | 2450 | 2450 | 2450 | 2445 | 1936 |
| 237 | 20240604 | 143800 | 1563465670 | 2445 | 2450 | 2450 | 2440 | 3705 |
| 238 | 20240604 | 143700 | 1554415410 | 2445 | 2445 | 2450 | 2440 | 2403 |
| 239 | 20240604 | 143600 | 1548540450 | 2445 | 2435 | 2445 | 2435 | 468 |
| 240 | 20240604 | 143500 | 1547400770 | 2435 | 2440 | 2445 | 2435 | 11782 |
| 241 | 20240604 | 143400 | 1518688595 | 2440 | 2445 | 2445 | 2440 | 3939 |
| 242 | 20240604 | 143300 | 1509077385 | 2445 | 2445 | 2445 | 2445 | 3149 |
| 243 | 20240604 | 143200 | 1501378080 | 2445 | 2445 | 2445 | 2445 | 25 |
| 244 | 20240604 | 143100 | 1501316955 | 2445 | 2440 | 2445 | 2440 | 537 |
| 245 | 20240604 | 143000 | 1500006055 | 2445 | 2445 | 2450 | 2445 | 5024 |
| 246 | 20240604 | 142900 | 1487722370 | 2445 | 2450 | 2450 | 2445 | 3042 |
| 247 | 20240604 | 142800 | 1480269525 | 2455 | 2455 | 2455 | 2455 | 8 |
| 248 | 20240604 | 142700 | 1480249885 | 2455 | 2455 | 2455 | 2445 | 568 |
| 249 | 20240604 | 142600 | 1478858305 | 2445 | 2450 | 2455 | 2445 | 9185 |
| 250 | 20240604 | 142500 | 1456365195 | 2455 | 2450 | 2455 | 2450 | 2128 |
| 251 | 20240604 | 142400 | 1451144045 | 2460 | 2455 | 2460 | 2450 | 9899 |
| 252 | 20240604 | 142300 | 1426843205 | 2460 | 2465 | 2465 | 2460 | 1834 |
| 253 | 20240604 | 142200 | 1422331560 | 2460 | 2460 | 2460 | 2460 | 72 |
| 254 | 20240604 | 142100 | 1422154440 | 2460 | 2460 | 2460 | 2460 | 6 |
| 255 | 20240604 | 142000 | 1422139680 | 2460 | 2460 | 2460 | 2460 | 24 |
| 256 | 20240604 | 141900 | 1422080640 | 2455 | 2460 | 2460 | 2455 | 7544 |
| 257 | 20240604 | 141800 | 1403522560 | 2465 | 2465 | 2465 | 2465 | 0 |
| 258 | 20240604 | 141700 | 1403522560 | 2465 | 2460 | 2465 | 2460 | 101 |
| 259 | 20240604 | 141600 | 1403273600 | 2465 | 2465 | 2465 | 2465 | 0 |
| 260 | 20240604 | 141500 | 1403273600 | 2465 | 2465 | 2465 | 2460 | 1442 |
| 261 | 20240604 | 141400 | 1399724070 | 2465 | 2465 | 2465 | 2465 | 0 |
| 262 | 20240604 | 141300 | 1399724070 | 2465 | 2460 | 2470 | 2460 | 211 |
| 263 | 20240604 | 141200 | 1399203970 | 2460 | 2470 | 2470 | 2460 | 859 |
| 264 | 20240604 | 141100 | 1397086510 | 2470 | 2470 | 2470 | 2470 | 9 |
| 265 | 20240604 | 141000 | 1397064280 | 2465 | 2465 | 2465 | 2465 | 0 |
| 266 | 20240604 | 140900 | 1397064280 | 2465 | 2465 | 2470 | 2465 | 25 |
| 267 | 20240604 | 140800 | 1397002640 | 2465 | 2465 | 2465 | 2465 | 42 |
| 268 | 20240604 | 140700 | 1396899110 | 2470 | 2470 | 2470 | 2470 | 11 |
| 269 | 20240604 | 140600 | 1396871940 | 2475 | 2475 | 2475 | 2475 | 0 |
| 270 | 20240604 | 140500 | 1396871940 | 2475 | 2460 | 2475 | 2460 | 1630 |
| 271 | 20240604 | 140400 | 1392861590 | 2465 | 2465 | 2475 | 2465 | 402 |
| 272 | 20240604 | 140300 | 1391870540 | 2460 | 2465 | 2470 | 2460 | 3007 |
| 273 | 20240604 | 140200 | 1384455650 | 2470 | 2465 | 2470 | 2465 | 106 |
| 274 | 20240604 | 140100 | 1384194335 | 2460 | 2460 | 2470 | 2455 | 29750 |
| 275 | 20240604 | 140000 | 1311009960 | 2465 | 2470 | 2470 | 2465 | 620 |
| 276 | 20240604 | 135900 | 1309481125 | 2475 | 2465 | 2475 | 2465 | 766 |
| 277 | 20240604 | 135800 | 1307592920 | 2475 | 2470 | 2475 | 2465 | 31127 |
| 278 | 20240604 | 135700 | 1230864820 | 2470 | 2470 | 2470 | 2470 | 97 |
| 279 | 20240604 | 135600 | 1230625230 | 2470 | 2470 | 2470 | 2465 | 1060 |
| 280 | 20240604 | 135500 | 1228007080 | 2465 | 2470 | 2470 | 2465 | 160 |
| 281 | 20240604 | 135400 | 1227612385 | 2470 | 2470 | 2470 | 2470 | 686 |
| 282 | 20240604 | 135300 | 1225917965 | 2470 | 2470 | 2470 | 2470 | 618 |
| 283 | 20240604 | 135200 | 1224391505 | 2475 | 2475 | 2475 | 2475 | 12 |
| 284 | 20240604 | 135100 | 1224361805 | 2470 | 2470 | 2470 | 2470 | 1328 |
| 285 | 20240604 | 135000 | 1221081645 | 2470 | 2475 | 2475 | 2470 | 2401 |
| 286 | 20240604 | 134900 | 1215150660 | 2480 | 2470 | 2480 | 2470 | 61 |
| 287 | 20240604 | 134800 | 1214999980 | 2470 | 2475 | 2475 | 2470 | 6219 |
| 288 | 20240604 | 134700 | 1199639000 | 2480 | 2480 | 2480 | 2480 | 1 |
| 289 | 20240604 | 134600 | 1199636520 | 2470 | 2470 | 2470 | 2470 | 54 |
| 290 | 20240604 | 134500 | 1199503140 | 2475 | 2475 | 2475 | 2475 | 402 |
| 291 | 20240604 | 134400 | 1198508190 | 2475 | 2480 | 2480 | 2475 | 136 |
| 292 | 20240604 | 134300 | 1198171540 | 2480 | 2480 | 2480 | 2480 | 0 |
| 293 | 20240604 | 134200 | 1198171540 | 2480 | 2480 | 2480 | 2480 | 1 |
| 294 | 20240604 | 134100 | 1198169060 | 2480 | 2480 | 2480 | 2480 | 0 |
| 295 | 20240604 | 134000 | 1198169060 | 2480 | 2475 | 2480 | 2475 | 101 |
| 296 | 20240604 | 133900 | 1197919080 | 2475 | 2475 | 2475 | 2475 | 1136 |
| 297 | 20240604 | 133800 | 1195107480 | 2480 | 2485 | 2485 | 2480 | 608 |
| 298 | 20240604 | 133700 | 1193599635 | 2480 | 2480 | 2480 | 2480 | 10 |
| 299 | 20240604 | 133600 | 1193574835 | 2480 | 2485 | 2485 | 2480 | 21 |
| 300 | 20240604 | 133500 | 1193522750 | 2480 | 2480 | 2485 | 2480 | 340 |
| 301 | 20240604 | 133400 | 1192679545 | 2480 | 2485 | 2485 | 2480 | 8 |
| 302 | 20240604 | 133300 | 1192659675 | 2485 | 2480 | 2485 | 2480 | 59 |
| 303 | 20240604 | 133200 | 1192513310 | 2485 | 2485 | 2485 | 2480 | 128 |
| 304 | 20240604 | 133100 | 1192195365 | 2480 | 2480 | 2480 | 2480 | 10 |
| 305 | 20240604 | 133000 | 1192170565 | 2485 | 2485 | 2485 | 2485 | 101 |
| 306 | 20240604 | 132900 | 1191919580 | 2485 | 2485 | 2485 | 2485 | 11 |
| 307 | 20240604 | 132800 | 1191892245 | 2485 | 2485 | 2485 | 2485 | 1 |
| 308 | 20240604 | 132700 | 1191889760 | 2480 | 2485 | 2485 | 2480 | 1805 |
| 309 | 20240604 | 132600 | 1187412385 | 2485 | 2480 | 2485 | 2480 | 21 |
| 310 | 20240604 | 132500 | 1187360300 | 2480 | 2480 | 2480 | 2480 | 10 |
| 311 | 20240604 | 132400 | 1187335500 | 2485 | 2485 | 2485 | 2485 | 400 |
| 312 | 20240604 | 132300 | 1186341500 | 2485 | 2485 | 2485 | 2480 | 26 |
| 313 | 20240604 | 132200 | 1186276990 | 2485 | 2485 | 2485 | 2485 | 1 |
| 314 | 20240604 | 132100 | 1186274505 | 2485 | 2485 | 2485 | 2485 | 145 |
| 315 | 20240604 | 132000 | 1185914180 | 2485 | 2485 | 2485 | 2485 | 100 |
| 316 | 20240604 | 131900 | 1185665680 | 2485 | 2485 | 2485 | 2485 | 0 |
| 317 | 20240604 | 131800 | 1185665680 | 2485 | 2485 | 2485 | 2485 | 837 |
| 318 | 20240604 | 131700 | 1183585735 | 2485 | 2485 | 2485 | 2485 | 0 |
| 319 | 20240604 | 131600 | 1183585735 | 2485 | 2485 | 2485 | 2485 | 0 |
| 320 | 20240604 | 131500 | 1183585735 | 2485 | 2485 | 2485 | 2485 | 1 |
| 321 | 20240604 | 131400 | 1183583250 | 2485 | 2485 | 2485 | 2485 | 1 |
| 322 | 20240604 | 131300 | 1183580765 | 2480 | 2480 | 2480 | 2480 | 3 |
| 323 | 20240604 | 131200 | 1183573325 | 2480 | 2480 | 2480 | 2480 | 75 |
| 324 | 20240604 | 131100 | 1183387325 | 2480 | 2475 | 2480 | 2475 | 261 |
| 325 | 20240604 | 131000 | 1182741345 | 2480 | 2480 | 2480 | 2480 | 1 |
| 326 | 20240604 | 130900 | 1182738865 | 2475 | 2480 | 2480 | 2475 | 313 |
| 327 | 20240604 | 130800 | 1181964125 | 2480 | 2480 | 2480 | 2480 | 4910 |
| 328 | 20240604 | 130700 | 1169787325 | 2485 | 2485 | 2485 | 2480 | 342 |
| 329 | 20240604 | 130600 | 1168939125 | 2480 | 2480 | 2485 | 2480 | 2201 |
| 330 | 20240604 | 130500 | 1163480640 | 2485 | 2485 | 2485 | 2485 | 115 |
| 331 | 20240604 | 130400 | 1163194865 | 2485 | 2480 | 2485 | 2480 | 674 |
| 332 | 20240604 | 130300 | 1161520020 | 2485 | 2485 | 2485 | 2485 | 2088 |
| 333 | 20240604 | 130200 | 1156331340 | 2480 | 2480 | 2480 | 2480 | 0 |
| 334 | 20240604 | 130100 | 1156331340 | 2480 | 2480 | 2480 | 2480 | 4799 |
| 335 | 20240604 | 130000 | 1144429820 | 2485 | 2480 | 2485 | 2480 | 769 |
| 336 | 20240604 | 125900 | 1142522695 | 2480 | 2480 | 2480 | 2480 | 0 |
| 337 | 20240604 | 125800 | 1142522695 | 2480 | 2480 | 2480 | 2480 | 0 |
| 338 | 20240604 | 125700 | 1142522695 | 2480 | 2480 | 2480 | 2480 | 2 |
| 339 | 20240604 | 125600 | 1142517735 | 2480 | 2480 | 2480 | 2480 | 10 |
| 340 | 20240604 | 125500 | 1142492935 | 2485 | 2485 | 2485 | 2485 | 0 |
| 341 | 20240604 | 125400 | 1142492935 | 2485 | 2480 | 2485 | 2480 | 2 |
| 342 | 20240604 | 125300 | 1142487970 | 2480 | 2480 | 2480 | 2480 | 0 |
| 343 | 20240604 | 125200 | 1142487970 | 2480 | 2480 | 2480 | 2480 | 4 |
| 344 | 20240604 | 125100 | 1142478050 | 2485 | 2485 | 2485 | 2485 | 0 |
| 345 | 20240604 | 125000 | 1142478050 | 2485 | 2485 | 2485 | 2485 | 1 |
| 346 | 20240604 | 124900 | 1142475565 | 2485 | 2485 | 2485 | 2485 | 737 |
| 347 | 20240604 | 124800 | 1140644120 | 2485 | 2490 | 2490 | 2485 | 3202 |
| 348 | 20240604 | 124700 | 1132687045 | 2485 | 2485 | 2485 | 2485 | 0 |
| 349 | 20240604 | 124600 | 1132687045 | 2485 | 2485 | 2485 | 2485 | 1 |
| 350 | 20240604 | 124500 | 1132684560 | 2490 | 2490 | 2490 | 2490 | 0 |
| 351 | 20240604 | 124400 | 1132684560 | 2490 | 2485 | 2490 | 2485 | 507 |
| 352 | 20240604 | 124300 | 1131424630 | 2490 | 2490 | 2490 | 2490 | 50 |
| 353 | 20240604 | 124200 | 1131300130 | 2490 | 2490 | 2490 | 2490 | 51 |
| 354 | 20240604 | 124100 | 1131173140 | 2485 | 2490 | 2490 | 2485 | 700 |
| 355 | 20240604 | 124000 | 1129430390 | 2490 | 2490 | 2490 | 2490 | 35 |
| 356 | 20240604 | 123900 | 1129343240 | 2490 | 2490 | 2490 | 2490 | 1000 |
| 357 | 20240604 | 123800 | 1126853240 | 2490 | 2490 | 2490 | 2490 | 1 |
| 358 | 20240604 | 123700 | 1126850750 | 2485 | 2485 | 2490 | 2485 | 625 |
| 359 | 20240604 | 123600 | 1125297615 | 2490 | 2490 | 2490 | 2490 | 1 |
| 360 | 20240604 | 123500 | 1125295125 | 2485 | 2485 | 2485 | 2485 | 25 |
| 361 | 20240604 | 123400 | 1125233000 | 2495 | 2495 | 2495 | 2495 | 0 |
| 362 | 20240604 | 123300 | 1125233000 | 2495 | 2495 | 2495 | 2495 | 1 |
| 363 | 20240604 | 123200 | 1125230505 | 2495 | 2495 | 2495 | 2495 | 0 |
| 364 | 20240604 | 123100 | 1125230505 | 2495 | 2495 | 2495 | 2495 | 1500 |
| 365 | 20240604 | 123000 | 1121488005 | 2490 | 2490 | 2495 | 2490 | 488 |
| 366 | 20240604 | 122900 | 1120272880 | 2490 | 2490 | 2490 | 2490 | 2 |
| 367 | 20240604 | 122800 | 1120267900 | 2490 | 2490 | 2490 | 2490 | 35 |
| 368 | 20240604 | 122700 | 1120180750 | 2485 | 2490 | 2490 | 2485 | 552 |
| 369 | 20240604 | 122600 | 1118808770 | 2495 | 2495 | 2495 | 2495 | 0 |
| 370 | 20240604 | 122500 | 1118808770 | 2495 | 2495 | 2495 | 2495 | 0 |
| 371 | 20240604 | 122400 | 1118808770 | 2495 | 2495 | 2495 | 2495 | 38 |
| 372 | 20240604 | 122300 | 1118713960 | 2495 | 2495 | 2495 | 2495 | 4 |
| 373 | 20240604 | 122200 | 1118703980 | 2490 | 2490 | 2490 | 2490 | 1573 |
| 374 | 20240604 | 122100 | 1114787210 | 2495 | 2495 | 2495 | 2495 | 0 |
| 375 | 20240604 | 122000 | 1114787210 | 2495 | 2495 | 2495 | 2495 | 0 |
| 376 | 20240604 | 121900 | 1114787210 | 2495 | 2495 | 2495 | 2495 | 0 |
| 377 | 20240604 | 121800 | 1114787210 | 2495 | 2495 | 2495 | 2495 | 0 |
| 378 | 20240604 | 121700 | 1114787210 | 2495 | 2495 | 2495 | 2495 | 4 |
| 379 | 20240604 | 121600 | 1114777230 | 2490 | 2490 | 2490 | 2490 | 2384 |
| 380 | 20240604 | 121500 | 1108841070 | 2490 | 2490 | 2490 | 2490 | 0 |
| 381 | 20240604 | 121400 | 1108841070 | 2490 | 2490 | 2490 | 2490 | 1 |
| 382 | 20240604 | 121300 | 1108838580 | 2490 | 2490 | 2490 | 2490 | 0 |
| 383 | 20240604 | 121200 | 1108838580 | 2490 | 2490 | 2490 | 2490 | 0 |
| 384 | 20240604 | 121100 | 1108838580 | 2490 | 2490 | 2490 | 2485 | 8 |
| 385 | 20240604 | 121000 | 1108818690 | 2485 | 2485 | 2485 | 2485 | 22 |
| 386 | 20240604 | 120900 | 1108764020 | 2485 | 2485 | 2485 | 2485 | 0 |
| 387 | 20240604 | 120800 | 1108764020 | 2485 | 2485 | 2485 | 2485 | 1000 |
| 388 | 20240604 | 120700 | 1106279020 | 2485 | 2490 | 2490 | 2485 | 120 |
| 389 | 20240604 | 120600 | 1105980320 | 2490 | 2485 | 2490 | 2485 | 519 |
| 390 | 20240604 | 120500 | 1104690600 | 2490 | 2490 | 2490 | 2490 | 0 |
| 391 | 20240604 | 120400 | 1104690600 | 2490 | 2490 | 2490 | 2490 | 0 |
| 392 | 20240604 | 120300 | 1104690600 | 2490 | 2490 | 2490 | 2490 | 0 |
| 393 | 20240604 | 120200 | 1104690600 | 2490 | 2490 | 2490 | 2490 | 0 |
| 394 | 20240604 | 120100 | 1104690600 | 2490 | 2490 | 2490 | 2485 | 831 |
| 395 | 20240604 | 120000 | 1102621415 | 2490 | 2485 | 2490 | 2485 | 61 |
| 396 | 20240604 | 115900 | 1102469825 | 2490 | 2490 | 2490 | 2490 | 100 |
| 397 | 20240604 | 115800 | 1102220825 | 2485 | 2485 | 2485 | 2485 | 1 |
| 398 | 20240604 | 115700 | 1102218340 | 2485 | 2485 | 2490 | 2485 | 4 |
| 399 | 20240604 | 115600 | 1102208395 | 2485 | 2485 | 2485 | 2485 | 2 |
| 400 | 20240604 | 115500 | 1102203425 | 2485 | 2490 | 2490 | 2485 | 1771 |
| 401 | 20240604 | 115400 | 1097802485 | 2485 | 2485 | 2485 | 2485 | 1 |
| 402 | 20240604 | 115300 | 1097800000 | 2485 | 2490 | 2490 | 2485 | 261 |
| 403 | 20240604 | 115200 | 1097151365 | 2485 | 2490 | 2490 | 2485 | 1282 |
| 404 | 20240604 | 115100 | 1093959190 | 2485 | 2485 | 2485 | 2485 | 17 |
| 405 | 20240604 | 115000 | 1093916945 | 2490 | 2490 | 2490 | 2485 | 1815 |
| 406 | 20240604 | 114900 | 1089397600 | 2485 | 2480 | 2485 | 2480 | 1827 |
| 407 | 20240604 | 114800 | 1084857610 | 2485 | 2485 | 2485 | 2485 | 115 |
| 408 | 20240604 | 114700 | 1084571835 | 2480 | 2480 | 2485 | 2480 | 1013 |
| 409 | 20240604 | 114600 | 1082055560 | 2485 | 2480 | 2485 | 2480 | 2 |
| 410 | 20240604 | 114500 | 1082050595 | 2485 | 2475 | 2485 | 2475 | 2 |
| 411 | 20240604 | 114400 | 1082045635 | 2475 | 2480 | 2480 | 2475 | 2888 |
| 412 | 20240604 | 114300 | 1074884395 | 2480 | 2485 | 2485 | 2480 | 1364 |
| 413 | 20240604 | 114200 | 1071501660 | 2485 | 2480 | 2485 | 2480 | 4 |
| 414 | 20240604 | 114100 | 1071491725 | 2480 | 2480 | 2480 | 2480 | 1 |
| 415 | 20240604 | 114000 | 1071489245 | 2480 | 2480 | 2480 | 2480 | 143 |
| 416 | 20240604 | 113900 | 1071134605 | 2480 | 2480 | 2490 | 2480 | 502 |
| 417 | 20240604 | 113800 | 1069889635 | 2480 | 2490 | 2490 | 2480 | 25 |
| 418 | 20240604 | 113700 | 1069827625 | 2480 | 2490 | 2490 | 2480 | 605 |
| 419 | 20240604 | 113600 | 1068327215 | 2480 | 2490 | 2490 | 2480 | 441 |
| 420 | 20240604 | 113500 | 1067232925 | 2480 | 2485 | 2490 | 2480 | 2002 |
| 421 | 20240604 | 113400 | 1062252955 | 2485 | 2485 | 2485 | 2480 | 232 |
| 422 | 20240604 | 113300 | 1061677445 | 2490 | 2485 | 2490 | 2485 | 1561 |
| 423 | 20240604 | 113200 | 1057790825 | 2485 | 2485 | 2485 | 2480 | 1043 |
| 424 | 20240604 | 113100 | 1055198975 | 2485 | 2485 | 2485 | 2485 | 376 |
| 425 | 20240604 | 113000 | 1054264615 | 2480 | 2480 | 2480 | 2480 | 231 |
| 426 | 20240604 | 112900 | 1053691735 | 2480 | 2480 | 2480 | 2480 | 2950 |
| 427 | 20240604 | 112800 | 1046375735 | 2480 | 2480 | 2480 | 2480 | 0 |
| 428 | 20240604 | 112700 | 1046375735 | 2480 | 2480 | 2480 | 2480 | 1 |
| 429 | 20240604 | 112600 | 1046373255 | 2480 | 2480 | 2480 | 2480 | 15 |
| 430 | 20240604 | 112500 | 1046336055 | 2475 | 2475 | 2475 | 2475 | 61 |
| 431 | 20240604 | 112400 | 1046185080 | 2475 | 2475 | 2475 | 2475 | 661 |
| 432 | 20240604 | 112300 | 1044549105 | 2480 | 2480 | 2480 | 2480 | 50 |
| 433 | 20240604 | 112200 | 1044425105 | 2480 | 2475 | 2480 | 2475 | 26 |
| 434 | 20240604 | 112100 | 1044360705 | 2475 | 2475 | 2475 | 2475 | 32 |
| 435 | 20240604 | 112000 | 1044281505 | 2475 | 2475 | 2475 | 2475 | 36 |
| 436 | 20240604 | 111900 | 1044192405 | 2475 | 2475 | 2475 | 2475 | 77 |
| 437 | 20240604 | 111800 | 1044001830 | 2475 | 2480 | 2480 | 2475 | 361 |
| 438 | 20240604 | 111700 | 1043108350 | 2480 | 2475 | 2480 | 2475 | 47 |
| 439 | 20240604 | 111600 | 1042991925 | 2475 | 2475 | 2475 | 2475 | 331 |
| 440 | 20240604 | 111500 | 1042172700 | 2475 | 2475 | 2475 | 2475 | 31 |
| 441 | 20240604 | 111400 | 1042095975 | 2475 | 2475 | 2475 | 2475 | 1582 |
| 442 | 20240604 | 111300 | 1038180525 | 2480 | 2475 | 2480 | 2475 | 101 |
| 443 | 20240604 | 111200 | 1037930050 | 2480 | 2475 | 2480 | 2475 | 74 |
| 444 | 20240604 | 111100 | 1037746895 | 2475 | 2475 | 2475 | 2475 | 2690 |
| 445 | 20240604 | 111000 | 1031089145 | 2475 | 2475 | 2480 | 2475 | 1711 |
| 446 | 20240604 | 110900 | 1026854415 | 2475 | 2470 | 2475 | 2470 | 88 |
| 447 | 20240604 | 110800 | 1026637050 | 2470 | 2470 | 2470 | 2470 | 242 |
| 448 | 20240604 | 110700 | 1026039310 | 2470 | 2465 | 2470 | 2465 | 41 |
| 449 | 20240604 | 110600 | 1025938115 | 2465 | 2470 | 2470 | 2465 | 4699 |
| 450 | 20240604 | 110500 | 1014349530 | 2470 | 2470 | 2470 | 2470 | 916 |
| 451 | 20240604 | 110400 | 1012087010 | 2470 | 2475 | 2475 | 2470 | 217 |
| 452 | 20240604 | 110300 | 1011551010 | 2470 | 2470 | 2470 | 2470 | 2507 |
| 453 | 20240604 | 110200 | 1005358720 | 2475 | 2470 | 2475 | 2470 | 120 |
| 454 | 20240604 | 110100 | 1005062295 | 2470 | 2475 | 2475 | 2470 | 725 |
| 455 | 20240604 | 110000 | 1003271540 | 2480 | 2480 | 2480 | 2480 | 0 |
| 456 | 20240604 | 105900 | 1003271540 | 2480 | 2480 | 2480 | 2480 | 0 |
| 457 | 20240604 | 105800 | 1003271540 | 2480 | 2480 | 2480 | 2480 | 0 |
| 458 | 20240604 | 105700 | 1003271540 | 2480 | 2470 | 2480 | 2470 | 5384 |
| 459 | 20240604 | 105600 | 989972950 | 2475 | 2475 | 2475 | 2475 | 3274 |
| 460 | 20240604 | 105500 | 981869800 | 2475 | 2475 | 2475 | 2475 | 1201 |
| 461 | 20240604 | 105400 | 978897325 | 2480 | 2480 | 2480 | 2480 | 20 |
| 462 | 20240604 | 105300 | 978847725 | 2475 | 2475 | 2475 | 2475 | 1 |
| 463 | 20240604 | 105200 | 978845250 | 2480 | 2480 | 2480 | 2480 | 2 |
| 464 | 20240604 | 105100 | 978840290 | 2475 | 2475 | 2475 | 2475 | 0 |
| 465 | 20240604 | 105000 | 978840290 | 2475 | 2475 | 2475 | 2475 | 1080 |
| 466 | 20240604 | 104900 | 976167290 | 2475 | 2475 | 2475 | 2475 | 302 |
| 467 | 20240604 | 104800 | 975419840 | 2475 | 2475 | 2475 | 2475 | 5 |
| 468 | 20240604 | 104700 | 975407465 | 2470 | 2475 | 2475 | 2470 | 112 |
| 469 | 20240604 | 104600 | 975130270 | 2475 | 2470 | 2475 | 2470 | 3001 |
| 470 | 20240604 | 104500 | 967717795 | 2475 | 2475 | 2475 | 2475 | 100 |
| 471 | 20240604 | 104400 | 967470295 | 2475 | 2475 | 2475 | 2475 | 17 |
| 472 | 20240604 | 104300 | 967428220 | 2470 | 2470 | 2470 | 2470 | 0 |
| 473 | 20240604 | 104200 | 967428220 | 2470 | 2470 | 2470 | 2470 | 9 |
| 474 | 20240604 | 104100 | 967405990 | 2470 | 2470 | 2475 | 2470 | 3511 |
| 475 | 20240604 | 104000 | 958733815 | 2465 | 2470 | 2470 | 2465 | 3342 |
| 476 | 20240604 | 103900 | 950489075 | 2465 | 2475 | 2475 | 2465 | 11895 |
| 477 | 20240604 | 103800 | 921100430 | 2475 | 2470 | 2475 | 2470 | 130 |
| 478 | 20240604 | 103700 | 920778985 | 2475 | 2475 | 2475 | 2475 | 3245 |
| 479 | 20240604 | 103600 | 912747610 | 2475 | 2475 | 2475 | 2475 | 0 |
| 480 | 20240604 | 103500 | 912747610 | 2475 | 2470 | 2475 | 2470 | 110 |
| 481 | 20240604 | 103400 | 912475860 | 2475 | 2475 | 2475 | 2475 | 101 |
| 482 | 20240604 | 103300 | 912225885 | 2475 | 2480 | 2480 | 2475 | 129 |
| 483 | 20240604 | 103200 | 911906565 | 2470 | 2475 | 2475 | 2470 | 21 |
| 484 | 20240604 | 103100 | 911854645 | 2480 | 2480 | 2480 | 2480 | 2219 |
| 485 | 20240604 | 103000 | 906351525 | 2480 | 2470 | 2480 | 2470 | 3150 |
| 486 | 20240604 | 102900 | 898551805 | 2470 | 2470 | 2470 | 2465 | 8661 |
| 487 | 20240604 | 102800 | 877159850 | 2480 | 2480 | 2480 | 2480 | 1 |
| 488 | 20240604 | 102700 | 877157370 | 2470 | 2470 | 2475 | 2470 | 85 |
| 489 | 20240604 | 102600 | 876947270 | 2475 | 2475 | 2475 | 2475 | 27 |
| 490 | 20240604 | 102500 | 876880445 | 2475 | 2470 | 2475 | 2470 | 324 |
| 491 | 20240604 | 102400 | 876078645 | 2480 | 2480 | 2480 | 2480 | 5 |
| 492 | 20240604 | 102300 | 876066245 | 2480 | 2475 | 2480 | 2470 | 2443 |
| 493 | 20240604 | 102200 | 870030110 | 2475 | 2475 | 2475 | 2475 | 89 |
| 494 | 20240604 | 102100 | 869809835 | 2475 | 2475 | 2475 | 2475 | 0 |
| 495 | 20240604 | 102000 | 869809835 | 2475 | 2475 | 2475 | 2475 | 70 |
| 496 | 20240604 | 101900 | 869636585 | 2480 | 2480 | 2480 | 2480 | 179 |
| 497 | 20240604 | 101800 | 869192665 | 2480 | 2480 | 2480 | 2470 | 52 |
| 498 | 20240604 | 101700 | 869063805 | 2480 | 2470 | 2480 | 2470 | 1720 |
| 499 | 20240604 | 101600 | 864815395 | 2465 | 2465 | 2465 | 2465 | 921 |
| 500 | 20240604 | 101500 | 862545130 | 2470 | 2475 | 2475 | 2470 | 891 |
| 501 | 20240604 | 101400 | 860339910 | 2465 | 2465 | 2465 | 2465 | 2460 |
| 502 | 20240604 | 101300 | 854276010 | 2465 | 2470 | 2470 | 2465 | 1641 |
| 503 | 20240604 | 101200 | 850222770 | 2470 | 2470 | 2480 | 2470 | 380 |
| 504 | 20240604 | 101100 | 849284105 | 2465 | 2470 | 2470 | 2465 | 3017 |
| 505 | 20240604 | 101000 | 841841165 | 2470 | 2470 | 2470 | 2470 | 5444 |
| 506 | 20240604 | 100900 | 828394485 | 2470 | 2470 | 2470 | 2470 | 0 |
| 507 | 20240604 | 100800 | 828394485 | 2470 | 2470 | 2470 | 2470 | 2179 |
| 508 | 20240604 | 100700 | 823012355 | 2475 | 2475 | 2475 | 2475 | 200 |
| 509 | 20240604 | 100600 | 822517355 | 2475 | 2475 | 2475 | 2475 | 22 |
| 510 | 20240604 | 100500 | 822462905 | 2475 | 2470 | 2475 | 2470 | 2300 |
| 511 | 20240604 | 100400 | 816772145 | 2475 | 2475 | 2475 | 2475 | 645 |
| 512 | 20240604 | 100300 | 815175770 | 2475 | 2470 | 2475 | 2470 | 193 |
| 513 | 20240604 | 100200 | 814698335 | 2470 | 2475 | 2475 | 2470 | 569 |
| 514 | 20240604 | 100100 | 813292630 | 2475 | 2470 | 2475 | 2465 | 9699 |
| 515 | 20240604 | 100000 | 789367990 | 2470 | 2480 | 2480 | 2470 | 22 |
| 516 | 20240604 | 095900 | 789313630 | 2470 | 2470 | 2470 | 2470 | 23 |
| 517 | 20240604 | 095800 | 789256820 | 2470 | 2470 | 2470 | 2470 | 281 |
| 518 | 20240604 | 095700 | 788562750 | 2475 | 2475 | 2475 | 2475 | 258 |
| 519 | 20240604 | 095600 | 787924200 | 2470 | 2480 | 2480 | 2470 | 13138 |
| 520 | 20240604 | 095500 | 755441715 | 2480 | 2480 | 2480 | 2480 | 20 |
| 521 | 20240604 | 095400 | 755392115 | 2490 | 2490 | 2490 | 2490 | 0 |
| 522 | 20240604 | 095300 | 755392115 | 2490 | 2480 | 2490 | 2480 | 4030 |
| 523 | 20240604 | 095200 | 745357715 | 2485 | 2490 | 2490 | 2485 | 263 |
| 524 | 20240604 | 095100 | 744704150 | 2490 | 2490 | 2490 | 2490 | 501 |
| 525 | 20240604 | 095000 | 743456660 | 2490 | 2490 | 2490 | 2490 | 185 |
| 526 | 20240604 | 094900 | 742996010 | 2485 | 2485 | 2485 | 2485 | 965 |
| 527 | 20240604 | 094800 | 740597985 | 2480 | 2480 | 2480 | 2480 | 1201 |
| 528 | 20240604 | 094700 | 737619505 | 2480 | 2480 | 2480 | 2480 | 23 |
| 529 | 20240604 | 094600 | 737562465 | 2480 | 2475 | 2480 | 2475 | 328 |
| 530 | 20240604 | 094500 | 736750655 | 2480 | 2480 | 2480 | 2480 | 123 |
| 531 | 20240604 | 094400 | 736445615 | 2475 | 2480 | 2480 | 2475 | 1224 |
| 532 | 20240604 | 094300 | 733410460 | 2480 | 2480 | 2485 | 2480 | 650 |
| 533 | 20240604 | 094200 | 731797740 | 2480 | 2480 | 2480 | 2480 | 18 |
| 534 | 20240604 | 094100 | 731753100 | 2480 | 2480 | 2480 | 2480 | 680 |
| 535 | 20240604 | 094000 | 730066700 | 2480 | 2475 | 2480 | 2475 | 3479 |
| 536 | 20240604 | 093900 | 721456130 | 2475 | 2485 | 2485 | 2475 | 4401 |
| 537 | 20240604 | 093800 | 710557690 | 2485 | 2480 | 2485 | 2475 | 2801 |
| 538 | 20240604 | 093700 | 703619260 | 2485 | 2490 | 2490 | 2485 | 11 |
| 539 | 20240604 | 093600 | 703591915 | 2490 | 2480 | 2490 | 2480 | 1305 |
| 540 | 20240604 | 093500 | 700352455 | 2480 | 2480 | 2480 | 2470 | 4262 |
| 541 | 20240604 | 093400 | 689797160 | 2475 | 2480 | 2480 | 2475 | 426 |
| 542 | 20240604 | 093300 | 688740690 | 2480 | 2480 | 2480 | 2475 | 3696 |
| 543 | 20240604 | 093200 | 679585055 | 2480 | 2480 | 2480 | 2475 | 2889 |
| 544 | 20240604 | 093100 | 672427845 | 2480 | 2485 | 2485 | 2475 | 7510 |
| 545 | 20240604 | 093000 | 653805085 | 2475 | 2480 | 2485 | 2475 | 5249 |
| 546 | 20240604 | 092900 | 640789900 | 2480 | 2480 | 2485 | 2475 | 17399 |
| 547 | 20240604 | 092800 | 597641010 | 2480 | 2505 | 2505 | 2480 | 18463 |
| 548 | 20240604 | 092700 | 551665815 | 2505 | 2510 | 2515 | 2505 | 4325 |
| 549 | 20240604 | 092600 | 540809275 | 2510 | 2515 | 2520 | 2510 | 7948 |
| 550 | 20240604 | 092500 | 520859520 | 2520 | 2515 | 2520 | 2510 | 744 |
| 551 | 20240604 | 092400 | 518990705 | 2515 | 2515 | 2515 | 2515 | 3075 |
| 552 | 20240604 | 092300 | 511257080 | 2520 | 2520 | 2520 | 2515 | 1376 |
| 553 | 20240604 | 092200 | 507791025 | 2520 | 2515 | 2520 | 2515 | 910 |
| 554 | 20240604 | 092100 | 505498075 | 2515 | 2520 | 2520 | 2510 | 11787 |
| 555 | 20240604 | 092000 | 475908695 | 2510 | 2520 | 2520 | 2510 | 1803 |
| 556 | 20240604 | 091900 | 471372385 | 2520 | 2510 | 2520 | 2510 | 2044 |
| 557 | 20240604 | 091800 | 466237680 | 2520 | 2520 | 2520 | 2500 | 9749 |
| 558 | 20240604 | 091700 | 441776475 | 2520 | 2515 | 2520 | 2515 | 1456 |
| 559 | 20240604 | 091600 | 438112715 | 2510 | 2515 | 2520 | 2510 | 7772 |
| 560 | 20240604 | 091500 | 418564395 | 2515 | 2515 | 2515 | 2500 | 3770 |
| 561 | 20240604 | 091400 | 409083530 | 2515 | 2505 | 2515 | 2500 | 18200 |
| 562 | 20240604 | 091300 | 363407820 | 2505 | 2495 | 2505 | 2495 | 13721 |
| 563 | 20240604 | 091200 | 329152310 | 2500 | 2495 | 2500 | 2495 | 941 |
| 564 | 20240604 | 091100 | 326804505 | 2495 | 2500 | 2500 | 2495 | 247 |
| 565 | 20240604 | 091000 | 326188200 | 2500 | 2500 | 2500 | 2495 | 1030 |
| 566 | 20240604 | 090900 | 323613205 | 2500 | 2500 | 2500 | 2495 | 1346 |
| 567 | 20240604 | 090800 | 320250180 | 2495 | 2500 | 2500 | 2495 | 804 |
| 568 | 20240604 | 090700 | 318243700 | 2495 | 2490 | 2495 | 2485 | 34964 |
| 569 | 20240604 | 090600 | 231337850 | 2495 | 2490 | 2495 | 2490 | 1085 |
| 570 | 20240604 | 090500 | 228634610 | 2490 | 2485 | 2490 | 2485 | 1092 |
| 571 | 20240604 | 090400 | 225915830 | 2485 | 2485 | 2490 | 2480 | 4692 |
| 572 | 20240604 | 090300 | 214257795 | 2485 | 2490 | 2490 | 2485 | 3302 |
| 573 | 20240604 | 090200 | 206046615 | 2490 | 2485 | 2490 | 2475 | 8012 |
| 574 | 20240604 | 090100 | 186169725 | 2475 | 2485 | 2490 | 2470 | 9418 |
| 575 | 20240604 | 090000 | 162814990 | 2485 | 2500 | 2505 | 2460 | 61852 |