30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240604 | 190800 | 2659729680 | 2230 | 2230 | 2230 | 2230 | 21755 |
| 3 | 20240604 | 190700 | 2659729680 | 2230 | 2230 | 2230 | 2230 | 0 |
| 4 | 20240604 | 190600 | 2659729680 | 2230 | 2230 | 2230 | 2230 | 0 |
| 5 | 20240604 | 190500 | 2659729680 | 2230 | 2230 | 2230 | 2230 | 0 |
| 6 | 20240604 | 190400 | 2659729680 | 2230 | 2230 | 2230 | 2230 | 0 |
| 7 | 20240604 | 190300 | 2659729680 | 2230 | 2230 | 2230 | 2230 | 0 |
| 8 | 20240604 | 190200 | 2659729680 | 2230 | 2230 | 2230 | 2230 | 0 |
| 9 | 20240604 | 190100 | 2659729680 | 2230 | 2230 | 2230 | 2230 | 0 |
| 10 | 20240604 | 190000 | 2659729680 | 2230 | 2230 | 2230 | 2230 | 0 |
| 11 | 20240604 | 185900 | 2659729680 | 2230 | 2230 | 2230 | 2230 | 0 |
| 12 | 20240604 | 185800 | 2659729680 | 2230 | 2230 | 2230 | 2230 | 0 |
| 13 | 20240604 | 185700 | 2659729680 | 2230 | 2230 | 2230 | 2230 | 0 |
| 14 | 20240604 | 185600 | 2659729680 | 2230 | 2230 | 2230 | 2230 | 0 |
| 15 | 20240604 | 185500 | 2659729680 | 2230 | 2230 | 2230 | 2230 | 0 |
| 16 | 20240604 | 185400 | 2659729680 | 2230 | 2230 | 2230 | 2230 | 0 |
| 17 | 20240604 | 185300 | 2659729680 | 2230 | 2230 | 2230 | 2230 | 0 |
| 18 | 20240604 | 185200 | 2659729680 | 2230 | 2230 | 2230 | 2230 | 0 |
| 19 | 20240604 | 185100 | 2659729680 | 2230 | 2230 | 2230 | 2230 | 0 |
| 20 | 20240604 | 185000 | 2659729680 | 2230 | 2230 | 2230 | 2230 | 0 |
| 21 | 20240604 | 184900 | 2659729680 | 2230 | 2230 | 2230 | 2230 | 0 |
| 22 | 20240604 | 184800 | 2659729680 | 2230 | 2230 | 2230 | 2230 | 0 |
| 23 | 20240604 | 184700 | 2659729680 | 2230 | 2230 | 2230 | 2230 | 0 |
| 24 | 20240604 | 184600 | 2659729680 | 2230 | 2230 | 2230 | 2230 | 0 |
| 25 | 20240604 | 184500 | 2659729680 | 2230 | 2230 | 2230 | 2230 | 0 |
| 26 | 20240604 | 184400 | 2659729680 | 2230 | 2230 | 2230 | 2230 | 0 |
| 27 | 20240604 | 184300 | 2659729680 | 2230 | 2230 | 2230 | 2230 | 0 |
| 28 | 20240604 | 184200 | 2659729680 | 2230 | 2230 | 2230 | 2230 | 0 |
| 29 | 20240604 | 184100 | 2659729680 | 2230 | 2230 | 2230 | 2230 | 0 |
| 30 | 20240604 | 184000 | 2659729680 | 2230 | 2230 | 2230 | 2230 | 0 |
| 31 | 20240604 | 183900 | 2659729680 | 2230 | 2230 | 2230 | 2230 | 0 |
| 32 | 20240604 | 183800 | 2659729680 | 2230 | 2230 | 2230 | 2230 | 21755 |
| 33 | 20240604 | 183700 | 2659729680 | 2230 | 2230 | 2230 | 2230 | 0 |
| 34 | 20240604 | 183600 | 2659729680 | 2230 | 2230 | 2230 | 2230 | 0 |
| 35 | 20240604 | 183500 | 2659729680 | 2230 | 2230 | 2230 | 2230 | 0 |
| 36 | 20240604 | 183400 | 2659729680 | 2230 | 2230 | 2230 | 2230 | 0 |
| 37 | 20240604 | 183300 | 2659729680 | 2230 | 2230 | 2230 | 2230 | 0 |
| 38 | 20240604 | 183200 | 2659729680 | 2230 | 2230 | 2230 | 2230 | 0 |
| 39 | 20240604 | 183100 | 2659729680 | 2230 | 2230 | 2230 | 2230 | 0 |
| 40 | 20240604 | 183000 | 2659729680 | 2230 | 2230 | 2230 | 2230 | 0 |
| 41 | 20240604 | 182900 | 2659729680 | 2230 | 2230 | 2230 | 2230 | 0 |
| 42 | 20240604 | 182800 | 2659729680 | 2230 | 2230 | 2230 | 2230 | 0 |
| 43 | 20240604 | 182700 | 2659729680 | 2230 | 2230 | 2230 | 2230 | 0 |
| 44 | 20240604 | 182600 | 2659729680 | 2230 | 2230 | 2230 | 2230 | 0 |
| 45 | 20240604 | 182500 | 2659729680 | 2230 | 2230 | 2230 | 2230 | 0 |
| 46 | 20240604 | 182400 | 2659729680 | 2230 | 2230 | 2230 | 2230 | 0 |
| 47 | 20240604 | 182300 | 2659729680 | 2230 | 2230 | 2230 | 2230 | 0 |
| 48 | 20240604 | 182200 | 2659729680 | 2230 | 2230 | 2230 | 2230 | 0 |
| 49 | 20240604 | 182100 | 2659729680 | 2230 | 2230 | 2230 | 2230 | 0 |
| 50 | 20240604 | 182000 | 2659729680 | 2230 | 2230 | 2230 | 2230 | 0 |
| 51 | 20240604 | 181900 | 2659729680 | 2230 | 2230 | 2230 | 2230 | 0 |
| 52 | 20240604 | 181800 | 2659729680 | 2230 | 2230 | 2230 | 2230 | 0 |
| 53 | 20240604 | 181700 | 2659729680 | 2230 | 2230 | 2230 | 2230 | 0 |
| 54 | 20240604 | 181600 | 2659729680 | 2230 | 2230 | 2230 | 2230 | 0 |
| 55 | 20240604 | 181500 | 2659729680 | 2230 | 2230 | 2230 | 2230 | 0 |
| 56 | 20240604 | 181400 | 2659729680 | 2230 | 2230 | 2230 | 2230 | 0 |
| 57 | 20240604 | 181300 | 2659729680 | 2230 | 2230 | 2230 | 2230 | 0 |
| 58 | 20240604 | 181200 | 2659729680 | 2230 | 2230 | 2230 | 2230 | 0 |
| 59 | 20240604 | 181100 | 2659729680 | 2230 | 2230 | 2230 | 2230 | 0 |
| 60 | 20240604 | 181000 | 2659729680 | 2230 | 2230 | 2230 | 2230 | 0 |
| 61 | 20240604 | 180900 | 2659729680 | 2230 | 2230 | 2230 | 2230 | 0 |
| 62 | 20240604 | 180800 | 2659729680 | 2230 | 2230 | 2230 | 2230 | 21755 |
| 63 | 20240604 | 180700 | 2659729680 | 2230 | 2230 | 2230 | 2230 | 0 |
| 64 | 20240604 | 180600 | 2659729680 | 2230 | 2230 | 2230 | 2230 | 0 |
| 65 | 20240604 | 180500 | 2659729680 | 2230 | 2230 | 2230 | 2230 | 0 |
| 66 | 20240604 | 180400 | 2659729680 | 2230 | 2230 | 2230 | 2230 | 0 |
| 67 | 20240604 | 180300 | 2659729680 | 2230 | 2230 | 2230 | 2230 | 0 |
| 68 | 20240604 | 180200 | 2659729680 | 2230 | 2230 | 2230 | 2230 | 0 |
| 69 | 20240604 | 180100 | 2659729680 | 2230 | 2230 | 2230 | 2230 | 0 |
| 70 | 20240604 | 180000 | 2659729680 | 2230 | 2230 | 2230 | 2230 | 0 |
| 71 | 20240604 | 175900 | 2659729680 | 2230 | 2230 | 2230 | 2230 | 0 |
| 72 | 20240604 | 175800 | 2659729680 | 2230 | 2230 | 2230 | 2230 | 0 |
| 73 | 20240604 | 175700 | 2659729680 | 2230 | 2230 | 2230 | 2230 | 0 |
| 74 | 20240604 | 175600 | 2659729680 | 2230 | 2230 | 2230 | 2230 | 0 |
| 75 | 20240604 | 175500 | 2659729680 | 2230 | 2230 | 2230 | 2230 | 0 |
| 76 | 20240604 | 175400 | 2659729680 | 2230 | 2230 | 2230 | 2230 | 0 |
| 77 | 20240604 | 175300 | 2659729680 | 2230 | 2230 | 2230 | 2230 | 0 |
| 78 | 20240604 | 175200 | 2659729680 | 2230 | 2230 | 2230 | 2230 | 0 |
| 79 | 20240604 | 175100 | 2659729680 | 2230 | 2230 | 2230 | 2230 | 0 |
| 80 | 20240604 | 175000 | 2659729680 | 2230 | 2230 | 2230 | 2230 | 0 |
| 81 | 20240604 | 174900 | 2659729680 | 2230 | 2230 | 2230 | 2230 | 0 |
| 82 | 20240604 | 174800 | 2659729680 | 2230 | 2230 | 2230 | 2230 | 0 |
| 83 | 20240604 | 174700 | 2659729680 | 2230 | 2230 | 2230 | 2230 | 0 |
| 84 | 20240604 | 174600 | 2659729680 | 2230 | 2230 | 2230 | 2230 | 0 |
| 85 | 20240604 | 174500 | 2659729680 | 2230 | 2230 | 2230 | 2230 | 0 |
| 86 | 20240604 | 174400 | 2659729680 | 2230 | 2230 | 2230 | 2230 | 0 |
| 87 | 20240604 | 174300 | 2659729680 | 2230 | 2230 | 2230 | 2230 | 0 |
| 88 | 20240604 | 174200 | 2659729680 | 2230 | 2230 | 2230 | 2230 | 0 |
| 89 | 20240604 | 174100 | 2659729680 | 2230 | 2230 | 2230 | 2230 | 0 |
| 90 | 20240604 | 174000 | 2659729680 | 2230 | 2230 | 2230 | 2230 | 0 |
| 91 | 20240604 | 173900 | 2659729680 | 2230 | 2230 | 2230 | 2230 | 0 |
| 92 | 20240604 | 173800 | 2659729680 | 2230 | 2230 | 2230 | 2230 | 21755 |
| 93 | 20240604 | 173700 | 2659729680 | 2230 | 2230 | 2230 | 2230 | 0 |
| 94 | 20240604 | 173600 | 2659729680 | 2230 | 2230 | 2230 | 2230 | 0 |
| 95 | 20240604 | 173500 | 2659729680 | 2230 | 2230 | 2230 | 2230 | 0 |
| 96 | 20240604 | 173400 | 2659729680 | 2230 | 2230 | 2230 | 2230 | 0 |
| 97 | 20240604 | 173300 | 2659729680 | 2230 | 2230 | 2230 | 2230 | 0 |
| 98 | 20240604 | 173200 | 2659729680 | 2230 | 2230 | 2230 | 2230 | 0 |
| 99 | 20240604 | 173100 | 2659729680 | 2230 | 2230 | 2230 | 2230 | 0 |
| 100 | 20240604 | 173000 | 2659729680 | 2230 | 2230 | 2230 | 2230 | 0 |
| 101 | 20240604 | 172900 | 2659729680 | 2230 | 2230 | 2230 | 2230 | 0 |
| 102 | 20240604 | 172800 | 2659729680 | 2230 | 2230 | 2230 | 2230 | 0 |
| 103 | 20240604 | 172700 | 2659729680 | 2230 | 2230 | 2230 | 2230 | 0 |
| 104 | 20240604 | 172600 | 2659729680 | 2230 | 2230 | 2230 | 2230 | 0 |
| 105 | 20240604 | 172500 | 2659729680 | 2230 | 2230 | 2230 | 2230 | 0 |
| 106 | 20240604 | 172400 | 2659729680 | 2230 | 2230 | 2230 | 2230 | 0 |
| 107 | 20240604 | 172300 | 2659729680 | 2230 | 2230 | 2230 | 2230 | 0 |
| 108 | 20240604 | 172200 | 2659729680 | 2230 | 2230 | 2230 | 2230 | 0 |
| 109 | 20240604 | 172100 | 2659729680 | 2230 | 2230 | 2230 | 2230 | 0 |
| 110 | 20240604 | 172000 | 2659729680 | 2230 | 2230 | 2230 | 2230 | 0 |
| 111 | 20240604 | 171900 | 2659729680 | 2230 | 2230 | 2230 | 2230 | 0 |
| 112 | 20240604 | 171800 | 2659729680 | 2230 | 2230 | 2230 | 2230 | 0 |
| 113 | 20240604 | 171700 | 2659729680 | 2230 | 2230 | 2230 | 2230 | 0 |
| 114 | 20240604 | 171600 | 2659729680 | 2230 | 2230 | 2230 | 2230 | 0 |
| 115 | 20240604 | 171500 | 2659729680 | 2230 | 2230 | 2230 | 2230 | 0 |
| 116 | 20240604 | 171400 | 2659729680 | 2230 | 2230 | 2230 | 2230 | 0 |
| 117 | 20240604 | 171300 | 2659729680 | 2230 | 2230 | 2230 | 2230 | 0 |
| 118 | 20240604 | 171200 | 2659729680 | 2230 | 2230 | 2230 | 2230 | 0 |
| 119 | 20240604 | 171100 | 2659729680 | 2230 | 2230 | 2230 | 2230 | 0 |
| 120 | 20240604 | 171000 | 2659729680 | 2230 | 2230 | 2230 | 2230 | 0 |
| 121 | 20240604 | 170900 | 2659729680 | 2230 | 2230 | 2230 | 2230 | 0 |
| 122 | 20240604 | 170800 | 2659729680 | 2230 | 2230 | 2230 | 2230 | 21755 |
| 123 | 20240604 | 170700 | 2659729680 | 2230 | 2230 | 2230 | 2230 | 0 |
| 124 | 20240604 | 170600 | 2659729680 | 2230 | 2230 | 2230 | 2230 | 0 |
| 125 | 20240604 | 170500 | 2659729680 | 2230 | 2230 | 2230 | 2230 | 0 |
| 126 | 20240604 | 170400 | 2659729680 | 2230 | 2230 | 2230 | 2230 | 0 |
| 127 | 20240604 | 170300 | 2659729680 | 2230 | 2230 | 2230 | 2230 | 0 |
| 128 | 20240604 | 170200 | 2659729680 | 2230 | 2230 | 2230 | 2230 | 0 |
| 129 | 20240604 | 170100 | 2659729680 | 2230 | 2230 | 2230 | 2230 | 0 |
| 130 | 20240604 | 170000 | 2659729680 | 2230 | 2230 | 2230 | 2230 | 0 |
| 131 | 20240604 | 165900 | 2659729680 | 2230 | 2230 | 2230 | 2230 | 0 |
| 132 | 20240604 | 165800 | 2659729680 | 2230 | 2230 | 2230 | 2230 | 0 |
| 133 | 20240604 | 165700 | 2659729680 | 2230 | 2230 | 2230 | 2230 | 0 |
| 134 | 20240604 | 165600 | 2659729680 | 2230 | 2230 | 2230 | 2230 | 0 |
| 135 | 20240604 | 165500 | 2659729680 | 2230 | 2230 | 2230 | 2230 | 0 |
| 136 | 20240604 | 165400 | 2659729680 | 2230 | 2230 | 2230 | 2230 | 0 |
| 137 | 20240604 | 165300 | 2659729680 | 2230 | 2230 | 2230 | 2230 | 0 |
| 138 | 20240604 | 165200 | 2659729680 | 2230 | 2230 | 2230 | 2230 | 0 |
| 139 | 20240604 | 165100 | 2659729680 | 2230 | 2230 | 2230 | 2230 | 0 |
| 140 | 20240604 | 165000 | 2659729680 | 2230 | 2230 | 2230 | 2230 | 0 |
| 141 | 20240604 | 164900 | 2659729680 | 2230 | 2230 | 2230 | 2230 | 0 |
| 142 | 20240604 | 164800 | 2659729680 | 2230 | 2230 | 2230 | 2230 | 0 |
| 143 | 20240604 | 164700 | 2659729680 | 2230 | 2230 | 2230 | 2230 | 0 |
| 144 | 20240604 | 164600 | 2659729680 | 2230 | 2230 | 2230 | 2230 | 0 |
| 145 | 20240604 | 164500 | 2659729680 | 2230 | 2230 | 2230 | 2230 | 0 |
| 146 | 20240604 | 164400 | 2659729680 | 2230 | 2230 | 2230 | 2230 | 0 |
| 147 | 20240604 | 164300 | 2659729680 | 2230 | 2230 | 2230 | 2230 | 0 |
| 148 | 20240604 | 164200 | 2659729680 | 2230 | 2230 | 2230 | 2230 | 0 |
| 149 | 20240604 | 164100 | 2659729680 | 2230 | 2230 | 2230 | 2230 | 0 |
| 150 | 20240604 | 164000 | 2659729680 | 2230 | 2230 | 2230 | 2230 | 0 |
| 151 | 20240604 | 163900 | 2659729680 | 2230 | 2230 | 2230 | 2230 | 0 |
| 152 | 20240604 | 163800 | 2659729680 | 2230 | 2230 | 2230 | 2230 | 21755 |
| 153 | 20240604 | 163700 | 2659729680 | 2230 | 2230 | 2230 | 2230 | 0 |
| 154 | 20240604 | 163600 | 2659729680 | 2230 | 2230 | 2230 | 2230 | 0 |
| 155 | 20240604 | 163500 | 2659729680 | 2230 | 2230 | 2230 | 2230 | 0 |
| 156 | 20240604 | 163400 | 2659729680 | 2230 | 2230 | 2230 | 2230 | 0 |
| 157 | 20240604 | 163300 | 2659729680 | 2230 | 2230 | 2230 | 2230 | 0 |
| 158 | 20240604 | 163200 | 2659729680 | 2230 | 2230 | 2230 | 2230 | 0 |
| 159 | 20240604 | 163100 | 2659729680 | 2230 | 2230 | 2230 | 2230 | 0 |
| 160 | 20240604 | 163000 | 2659729680 | 2230 | 2230 | 2230 | 2230 | 0 |
| 161 | 20240604 | 162900 | 2659729680 | 2230 | 2230 | 2230 | 2230 | 0 |
| 162 | 20240604 | 162800 | 2659729680 | 2230 | 2230 | 2230 | 2230 | 0 |
| 163 | 20240604 | 162700 | 2659729680 | 2230 | 2230 | 2230 | 2230 | 0 |
| 164 | 20240604 | 162600 | 2659729680 | 2230 | 2230 | 2230 | 2230 | 0 |
| 165 | 20240604 | 162500 | 2659729680 | 2230 | 2230 | 2230 | 2230 | 0 |
| 166 | 20240604 | 162400 | 2659729680 | 2230 | 2230 | 2230 | 2230 | 0 |
| 167 | 20240604 | 162300 | 2659729680 | 2230 | 2230 | 2230 | 2230 | 0 |
| 168 | 20240604 | 162200 | 2659729680 | 2230 | 2230 | 2230 | 2230 | 0 |
| 169 | 20240604 | 162100 | 2659729680 | 2230 | 2230 | 2230 | 2230 | 0 |
| 170 | 20240604 | 162000 | 2659729680 | 2230 | 2230 | 2230 | 2230 | 0 |
| 171 | 20240604 | 161900 | 2659729680 | 2230 | 2230 | 2230 | 2230 | 0 |
| 172 | 20240604 | 161800 | 2659729680 | 2230 | 2230 | 2230 | 2230 | 0 |
| 173 | 20240604 | 161700 | 2659729680 | 2230 | 2230 | 2230 | 2230 | 0 |
| 174 | 20240604 | 161600 | 2659729680 | 2230 | 2230 | 2230 | 2230 | 0 |
| 175 | 20240604 | 161500 | 2659729680 | 2230 | 2230 | 2230 | 2230 | 0 |
| 176 | 20240604 | 161400 | 2659729680 | 2230 | 2230 | 2230 | 2230 | 0 |
| 177 | 20240604 | 161300 | 2659729680 | 2230 | 2230 | 2230 | 2230 | 0 |
| 178 | 20240604 | 161200 | 2659729680 | 2230 | 2230 | 2230 | 2230 | 0 |
| 179 | 20240604 | 161100 | 2659729680 | 2230 | 2230 | 2230 | 2230 | 0 |
| 180 | 20240604 | 161000 | 2659729680 | 2230 | 2230 | 2230 | 2230 | 0 |
| 181 | 20240604 | 160900 | 2659729680 | 2230 | 2230 | 2230 | 2230 | 0 |
| 182 | 20240604 | 160800 | 2659729680 | 2230 | 2230 | 2230 | 2230 | 21755 |
| 183 | 20240604 | 160700 | 2659729680 | 2230 | 2230 | 2230 | 2230 | 0 |
| 184 | 20240604 | 160600 | 2659729680 | 2230 | 2230 | 2230 | 2230 | 0 |
| 185 | 20240604 | 160500 | 2659729680 | 2230 | 2230 | 2230 | 2230 | 0 |
| 186 | 20240604 | 160400 | 2659729680 | 2230 | 2230 | 2230 | 2230 | 0 |
| 187 | 20240604 | 160300 | 2659729680 | 2230 | 2230 | 2230 | 2230 | 0 |
| 188 | 20240604 | 160200 | 2659729680 | 2230 | 2230 | 2230 | 2230 | 0 |
| 189 | 20240604 | 160100 | 2659729680 | 2230 | 2230 | 2230 | 2230 | 0 |
| 190 | 20240604 | 160000 | 2659729680 | 2230 | 2230 | 2230 | 2230 | 0 |
| 191 | 20240604 | 155900 | 2659729680 | 2230 | 2230 | 2230 | 2230 | 0 |
| 192 | 20240604 | 155800 | 2659729680 | 2230 | 2230 | 2230 | 2230 | 0 |
| 193 | 20240604 | 155700 | 2659729680 | 2230 | 2230 | 2230 | 2230 | 0 |
| 194 | 20240604 | 155600 | 2659729680 | 2230 | 2230 | 2230 | 2230 | 0 |
| 195 | 20240604 | 155500 | 2659729680 | 2230 | 2230 | 2230 | 2230 | 0 |
| 196 | 20240604 | 155400 | 2659729680 | 2230 | 2230 | 2230 | 2230 | 0 |
| 197 | 20240604 | 155300 | 2659729680 | 2230 | 2230 | 2230 | 2230 | 0 |
| 198 | 20240604 | 155200 | 2659729680 | 2230 | 2230 | 2230 | 2230 | 0 |
| 199 | 20240604 | 155100 | 2659729680 | 2230 | 2230 | 2230 | 2230 | 0 |
| 200 | 20240604 | 155000 | 2659729680 | 2230 | 2230 | 2230 | 2230 | 0 |
| 201 | 20240604 | 154900 | 2659729680 | 2230 | 2230 | 2230 | 2230 | 0 |
| 202 | 20240604 | 154800 | 2659729680 | 2230 | 2230 | 2230 | 2230 | 0 |
| 203 | 20240604 | 154700 | 2659729680 | 2230 | 2230 | 2230 | 2230 | 0 |
| 204 | 20240604 | 154600 | 2659729680 | 2230 | 2230 | 2230 | 2230 | 0 |
| 205 | 20240604 | 154500 | 2659729680 | 2230 | 2230 | 2230 | 2230 | 0 |
| 206 | 20240604 | 154400 | 2659729680 | 2230 | 2230 | 2230 | 2230 | 0 |
| 207 | 20240604 | 154300 | 2659729680 | 2230 | 2230 | 2230 | 2230 | 0 |
| 208 | 20240604 | 154200 | 2659729680 | 2230 | 2230 | 2230 | 2230 | 0 |
| 209 | 20240604 | 154100 | 2659729680 | 2230 | 2230 | 2230 | 2230 | 0 |
| 210 | 20240604 | 154000 | 2659729680 | 2230 | 2230 | 2230 | 2230 | 0 |
| 211 | 20240604 | 153900 | 2659729680 | 2230 | 2230 | 2230 | 2230 | 0 |
| 212 | 20240604 | 153800 | 2659729680 | 2230 | 2230 | 2230 | 2230 | 21755 |
| 213 | 20240604 | 153700 | 2659729680 | 2230 | 2230 | 2230 | 2230 | 0 |
| 214 | 20240604 | 153600 | 2659729680 | 2230 | 2230 | 2230 | 2230 | 0 |
| 215 | 20240604 | 153500 | 2659729680 | 2230 | 2230 | 2230 | 2230 | 0 |
| 216 | 20240604 | 153400 | 2659729680 | 2230 | 2230 | 2230 | 2230 | 0 |
| 217 | 20240604 | 153300 | 2659729680 | 2230 | 2230 | 2230 | 2230 | 0 |
| 218 | 20240604 | 153200 | 2659729680 | 2230 | 2230 | 2230 | 2230 | 0 |
| 219 | 20240604 | 153100 | 2659729680 | 2230 | 2230 | 2230 | 2230 | 0 |
| 220 | 20240604 | 153000 | 2659729680 | 2230 | 2230 | 2230 | 2230 | 21755 |
| 221 | 20240604 | 152900 | 2611216030 | 2250 | 2250 | 2250 | 2250 | 0 |
| 222 | 20240604 | 152800 | 2611216030 | 2250 | 2250 | 2250 | 2250 | 0 |
| 223 | 20240604 | 152700 | 2611216030 | 2250 | 2250 | 2250 | 2250 | 0 |
| 224 | 20240604 | 152600 | 2611216030 | 2250 | 2250 | 2250 | 2250 | 0 |
| 225 | 20240604 | 152500 | 2611216030 | 2250 | 2250 | 2250 | 2250 | 0 |
| 226 | 20240604 | 152400 | 2611216030 | 2250 | 2250 | 2250 | 2250 | 0 |
| 227 | 20240604 | 152300 | 2611216030 | 2250 | 2250 | 2250 | 2250 | 0 |
| 228 | 20240604 | 152200 | 2611216030 | 2250 | 2250 | 2250 | 2250 | 0 |
| 229 | 20240604 | 152100 | 2611216030 | 2250 | 2250 | 2250 | 2250 | 0 |
| 230 | 20240604 | 152000 | 2611216030 | 2250 | 2250 | 2250 | 2250 | 0 |
| 231 | 20240604 | 151900 | 2611216030 | 2250 | 2235 | 2250 | 2235 | 2659 |
| 232 | 20240604 | 151800 | 2605264165 | 2235 | 2250 | 2250 | 2235 | 12684 |
| 233 | 20240604 | 151700 | 2576879430 | 2250 | 2245 | 2250 | 2245 | 2281 |
| 234 | 20240604 | 151600 | 2571748660 | 2245 | 2250 | 2250 | 2245 | 334 |
| 235 | 20240604 | 151500 | 2570997850 | 2250 | 2250 | 2250 | 2250 | 211 |
| 236 | 20240604 | 151400 | 2570523100 | 2250 | 2250 | 2250 | 2245 | 3524 |
| 237 | 20240604 | 151300 | 2562596935 | 2250 | 2250 | 2260 | 2250 | 1742 |
| 238 | 20240604 | 151200 | 2558669355 | 2250 | 2250 | 2260 | 2250 | 218 |
| 239 | 20240604 | 151100 | 2558178845 | 2250 | 2250 | 2250 | 2250 | 0 |
| 240 | 20240604 | 151000 | 2558178845 | 2250 | 2250 | 2250 | 2250 | 66 |
| 241 | 20240604 | 150900 | 2558030345 | 2255 | 2265 | 2265 | 2255 | 301 |
| 242 | 20240604 | 150800 | 2557349590 | 2265 | 2265 | 2265 | 2265 | 1 |
| 243 | 20240604 | 150700 | 2557347325 | 2250 | 2265 | 2270 | 2250 | 525 |
| 244 | 20240604 | 150600 | 2556156325 | 2270 | 2270 | 2270 | 2270 | 1220 |
| 245 | 20240604 | 150500 | 2553386925 | 2270 | 2245 | 2270 | 2245 | 6249 |
| 246 | 20240604 | 150400 | 2539308215 | 2245 | 2240 | 2245 | 2240 | 2585 |
| 247 | 20240604 | 150300 | 2533507985 | 2240 | 2235 | 2240 | 2235 | 628 |
| 248 | 20240604 | 150200 | 2532104395 | 2235 | 2235 | 2235 | 2235 | 507 |
| 249 | 20240604 | 150100 | 2530971250 | 2235 | 2235 | 2235 | 2235 | 10 |
| 250 | 20240604 | 150000 | 2530948900 | 2230 | 2235 | 2235 | 2230 | 2727 |
| 251 | 20240604 | 145900 | 2524866575 | 2230 | 2235 | 2240 | 2230 | 20743 |
| 252 | 20240604 | 145800 | 2478569725 | 2240 | 2240 | 2240 | 2235 | 5461 |
| 253 | 20240604 | 145700 | 2466363460 | 2235 | 2240 | 2240 | 2235 | 6125 |
| 254 | 20240604 | 145600 | 2452654105 | 2240 | 2240 | 2240 | 2240 | 968 |
| 255 | 20240604 | 145500 | 2450485785 | 2240 | 2245 | 2245 | 2240 | 294 |
| 256 | 20240604 | 145400 | 2449825970 | 2240 | 2240 | 2240 | 2240 | 42 |
| 257 | 20240604 | 145300 | 2449731890 | 2240 | 2240 | 2240 | 2240 | 8127 |
| 258 | 20240604 | 145200 | 2431527410 | 2240 | 2245 | 2245 | 2240 | 72 |
| 259 | 20240604 | 145100 | 2431365980 | 2240 | 2240 | 2240 | 2240 | 528 |
| 260 | 20240604 | 145000 | 2430183260 | 2245 | 2245 | 2245 | 2245 | 1 |
| 261 | 20240604 | 144900 | 2430181015 | 2245 | 2245 | 2245 | 2245 | 159 |
| 262 | 20240604 | 144800 | 2429824060 | 2245 | 2245 | 2245 | 2245 | 2594 |
| 263 | 20240604 | 144700 | 2424000530 | 2245 | 2245 | 2245 | 2245 | 115 |
| 264 | 20240604 | 144600 | 2423742355 | 2245 | 2240 | 2250 | 2240 | 943 |
| 265 | 20240604 | 144500 | 2421625435 | 2240 | 2240 | 2240 | 2240 | 10 |
| 266 | 20240604 | 144400 | 2421603035 | 2240 | 2240 | 2240 | 2235 | 283 |
| 267 | 20240604 | 144300 | 2420969960 | 2240 | 2240 | 2240 | 2240 | 1334 |
| 268 | 20240604 | 144200 | 2417981800 | 2240 | 2240 | 2240 | 2240 | 318 |
| 269 | 20240604 | 144100 | 2417269480 | 2240 | 2235 | 2240 | 2235 | 6733 |
| 270 | 20240604 | 144000 | 2402210660 | 2235 | 2235 | 2235 | 2235 | 227 |
| 271 | 20240604 | 143900 | 2401703315 | 2240 | 2235 | 2240 | 2235 | 3649 |
| 272 | 20240604 | 143800 | 2393544555 | 2240 | 2240 | 2240 | 2240 | 8063 |
| 273 | 20240604 | 143700 | 2375483435 | 2245 | 2240 | 2245 | 2240 | 2657 |
| 274 | 20240604 | 143600 | 2369528470 | 2245 | 2245 | 2245 | 2245 | 3023 |
| 275 | 20240604 | 143500 | 2362741835 | 2245 | 2245 | 2245 | 2245 | 406 |
| 276 | 20240604 | 143400 | 2361830365 | 2250 | 2240 | 2250 | 2240 | 105 |
| 277 | 20240604 | 143300 | 2361595115 | 2250 | 2250 | 2250 | 2245 | 4495 |
| 278 | 20240604 | 143200 | 2351481515 | 2250 | 2250 | 2250 | 2240 | 282 |
| 279 | 20240604 | 143100 | 2350847610 | 2250 | 2240 | 2250 | 2240 | 5110 |
| 280 | 20240604 | 143000 | 2339360950 | 2245 | 2250 | 2255 | 2245 | 27517 |
| 281 | 20240604 | 142900 | 2277478120 | 2250 | 2250 | 2250 | 2250 | 15662 |
| 282 | 20240604 | 142800 | 2242238620 | 2255 | 2250 | 2265 | 2250 | 84 |
| 283 | 20240604 | 142700 | 2242048905 | 2250 | 2255 | 2255 | 2250 | 401 |
| 284 | 20240604 | 142600 | 2241146450 | 2260 | 2265 | 2265 | 2255 | 40766 |
| 285 | 20240604 | 142500 | 2149086610 | 2265 | 2265 | 2265 | 2265 | 0 |
| 286 | 20240604 | 142400 | 2149086610 | 2265 | 2265 | 2265 | 2265 | 5 |
| 287 | 20240604 | 142300 | 2149075285 | 2265 | 2265 | 2265 | 2265 | 16 |
| 288 | 20240604 | 142200 | 2149039045 | 2265 | 2265 | 2265 | 2260 | 701 |
| 289 | 20240604 | 142100 | 2147452260 | 2265 | 2265 | 2265 | 2260 | 1340 |
| 290 | 20240604 | 142000 | 2144417385 | 2265 | 2265 | 2265 | 2260 | 174 |
| 291 | 20240604 | 141900 | 2144023500 | 2265 | 2265 | 2265 | 2260 | 50 |
| 292 | 20240604 | 141800 | 2143910485 | 2260 | 2260 | 2260 | 2260 | 49 |
| 293 | 20240604 | 141700 | 2143799745 | 2260 | 2265 | 2265 | 2260 | 527 |
| 294 | 20240604 | 141600 | 2142606310 | 2260 | 2270 | 2270 | 2260 | 45 |
| 295 | 20240604 | 141500 | 2142504600 | 2260 | 2265 | 2265 | 2260 | 6224 |
| 296 | 20240604 | 141400 | 2128407495 | 2270 | 2275 | 2275 | 2270 | 27 |
| 297 | 20240604 | 141300 | 2128346200 | 2270 | 2270 | 2270 | 2270 | 2702 |
| 298 | 20240604 | 141200 | 2122212660 | 2270 | 2270 | 2270 | 2270 | 88 |
| 299 | 20240604 | 141100 | 2122012900 | 2265 | 2270 | 2270 | 2265 | 65 |
| 300 | 20240604 | 141000 | 2121865660 | 2270 | 2270 | 2270 | 2270 | 0 |
| 301 | 20240604 | 140900 | 2121865660 | 2270 | 2270 | 2270 | 2270 | 175 |
| 302 | 20240604 | 140800 | 2121468410 | 2270 | 2270 | 2270 | 2270 | 22 |
| 303 | 20240604 | 140700 | 2121418470 | 2270 | 2270 | 2270 | 2270 | 0 |
| 304 | 20240604 | 140600 | 2121418470 | 2270 | 2270 | 2270 | 2270 | 110 |
| 305 | 20240604 | 140500 | 2121168770 | 2275 | 2275 | 2275 | 2275 | 1 |
| 306 | 20240604 | 140400 | 2121166495 | 2265 | 2265 | 2265 | 2265 | 0 |
| 307 | 20240604 | 140300 | 2121166495 | 2265 | 2265 | 2265 | 2265 | 145 |
| 308 | 20240604 | 140200 | 2120838070 | 2275 | 2265 | 2275 | 2265 | 2023 |
| 309 | 20240604 | 140100 | 2116235965 | 2275 | 2275 | 2275 | 2275 | 1 |
| 310 | 20240604 | 140000 | 2116233690 | 2270 | 2270 | 2270 | 2270 | 499 |
| 311 | 20240604 | 135900 | 2115100960 | 2270 | 2270 | 2270 | 2270 | 0 |
| 312 | 20240604 | 135800 | 2115100960 | 2270 | 2275 | 2275 | 2270 | 687 |
| 313 | 20240604 | 135700 | 2113540720 | 2275 | 2275 | 2275 | 2275 | 50 |
| 314 | 20240604 | 135600 | 2113426970 | 2270 | 2270 | 2270 | 2270 | 1008 |
| 315 | 20240604 | 135500 | 2111138810 | 2270 | 2270 | 2270 | 2270 | 2550 |
| 316 | 20240604 | 135400 | 2105350310 | 2260 | 2260 | 2270 | 2260 | 709 |
| 317 | 20240604 | 135300 | 2103740925 | 2270 | 2270 | 2270 | 2260 | 11 |
| 318 | 20240604 | 135200 | 2103715995 | 2270 | 2265 | 2270 | 2265 | 5 |
| 319 | 20240604 | 135100 | 2103704655 | 2260 | 2265 | 2265 | 2260 | 6051 |
| 320 | 20240604 | 135000 | 2090020860 | 2260 | 2265 | 2265 | 2260 | 700 |
| 321 | 20240604 | 134900 | 2088436860 | 2265 | 2265 | 2265 | 2265 | 0 |
| 322 | 20240604 | 134800 | 2088436860 | 2265 | 2265 | 2265 | 2260 | 699 |
| 323 | 20240604 | 134700 | 2086855625 | 2260 | 2260 | 2260 | 2260 | 0 |
| 324 | 20240604 | 134600 | 2086855625 | 2260 | 2265 | 2265 | 2260 | 670 |
| 325 | 20240604 | 134500 | 2085340575 | 2265 | 2265 | 2265 | 2265 | 0 |
| 326 | 20240604 | 134400 | 2085340575 | 2265 | 2265 | 2265 | 2260 | 5582 |
| 327 | 20240604 | 134300 | 2072703715 | 2270 | 2270 | 2270 | 2270 | 2000 |
| 328 | 20240604 | 134200 | 2068163715 | 2270 | 2270 | 2270 | 2270 | 0 |
| 329 | 20240604 | 134100 | 2068163715 | 2270 | 2270 | 2270 | 2270 | 1 |
| 330 | 20240604 | 134000 | 2068161445 | 2255 | 2260 | 2260 | 2255 | 6478 |
| 331 | 20240604 | 133900 | 2053525980 | 2270 | 2260 | 2270 | 2260 | 3441 |
| 332 | 20240604 | 133800 | 2045749210 | 2270 | 2260 | 2270 | 2260 | 3 |
| 333 | 20240604 | 133700 | 2045742420 | 2270 | 2270 | 2270 | 2270 | 1 |
| 334 | 20240604 | 133600 | 2045740150 | 2260 | 2265 | 2265 | 2260 | 869 |
| 335 | 20240604 | 133500 | 2043773120 | 2270 | 2270 | 2270 | 2270 | 20 |
| 336 | 20240604 | 133400 | 2043727720 | 2270 | 2270 | 2270 | 2270 | 0 |
| 337 | 20240604 | 133300 | 2043727720 | 2270 | 2275 | 2275 | 2270 | 251 |
| 338 | 20240604 | 133200 | 2043156700 | 2275 | 2275 | 2275 | 2275 | 14 |
| 339 | 20240604 | 133100 | 2043124850 | 2270 | 2270 | 2270 | 2270 | 1000 |
| 340 | 20240604 | 133000 | 2040854850 | 2275 | 2275 | 2275 | 2275 | 136 |
| 341 | 20240604 | 132900 | 2040545450 | 2265 | 2270 | 2275 | 2260 | 3434 |
| 342 | 20240604 | 132800 | 2032775830 | 2275 | 2275 | 2275 | 2275 | 6 |
| 343 | 20240604 | 132700 | 2032762180 | 2275 | 2275 | 2275 | 2275 | 1 |
| 344 | 20240604 | 132600 | 2032759905 | 2265 | 2270 | 2270 | 2265 | 4591 |
| 345 | 20240604 | 132500 | 2022339185 | 2275 | 2275 | 2275 | 2275 | 1 |
| 346 | 20240604 | 132400 | 2022336910 | 2265 | 2265 | 2265 | 2265 | 2 |
| 347 | 20240604 | 132300 | 2022332380 | 2265 | 2265 | 2265 | 2265 | 341 |
| 348 | 20240604 | 132200 | 2021560015 | 2265 | 2265 | 2265 | 2265 | 0 |
| 349 | 20240604 | 132100 | 2021560015 | 2265 | 2265 | 2265 | 2265 | 669 |
| 350 | 20240604 | 132000 | 2020044730 | 2265 | 2265 | 2265 | 2265 | 2872 |
| 351 | 20240604 | 131900 | 2013539650 | 2270 | 2270 | 2270 | 2270 | 0 |
| 352 | 20240604 | 131800 | 2013539650 | 2270 | 2270 | 2270 | 2270 | 3 |
| 353 | 20240604 | 131700 | 2013532840 | 2265 | 2265 | 2265 | 2265 | 0 |
| 354 | 20240604 | 131600 | 2013532840 | 2265 | 2270 | 2270 | 2265 | 1813 |
| 355 | 20240604 | 131500 | 2009421370 | 2275 | 2275 | 2275 | 2275 | 53 |
| 356 | 20240604 | 131400 | 2009300795 | 2275 | 2275 | 2275 | 2275 | 0 |
| 357 | 20240604 | 131300 | 2009300795 | 2275 | 2275 | 2275 | 2275 | 0 |
| 358 | 20240604 | 131200 | 2009300795 | 2275 | 2275 | 2275 | 2275 | 0 |
| 359 | 20240604 | 131100 | 2009300795 | 2275 | 2275 | 2275 | 2275 | 99 |
| 360 | 20240604 | 131000 | 2009075570 | 2275 | 2275 | 2275 | 2275 | 0 |
| 361 | 20240604 | 130900 | 2009075570 | 2275 | 2275 | 2275 | 2275 | 924 |
| 362 | 20240604 | 130800 | 2006973470 | 2280 | 2280 | 2280 | 2280 | 500 |
| 363 | 20240604 | 130700 | 2005833470 | 2280 | 2280 | 2280 | 2280 | 2 |
| 364 | 20240604 | 130600 | 2005828910 | 2275 | 2275 | 2275 | 2275 | 694 |
| 365 | 20240604 | 130500 | 2004250060 | 2275 | 2275 | 2275 | 2270 | 2731 |
| 366 | 20240604 | 130400 | 1998037040 | 2275 | 2275 | 2275 | 2275 | 50 |
| 367 | 20240604 | 130300 | 1997923290 | 2270 | 2270 | 2270 | 2270 | 2152 |
| 368 | 20240604 | 130200 | 1993038250 | 2270 | 2270 | 2270 | 2270 | 237 |
| 369 | 20240604 | 130100 | 1992500260 | 2270 | 2270 | 2270 | 2270 | 0 |
| 370 | 20240604 | 130000 | 1992500260 | 2270 | 2270 | 2270 | 2270 | 471 |
| 371 | 20240604 | 125900 | 1991431090 | 2270 | 2270 | 2270 | 2270 | 0 |
| 372 | 20240604 | 125800 | 1991431090 | 2270 | 2270 | 2270 | 2270 | 1 |
| 373 | 20240604 | 125700 | 1991428820 | 2270 | 2270 | 2270 | 2270 | 0 |
| 374 | 20240604 | 125600 | 1991428820 | 2270 | 2270 | 2270 | 2270 | 2148 |
| 375 | 20240604 | 125500 | 1986552860 | 2270 | 2270 | 2270 | 2270 | 1 |
| 376 | 20240604 | 125400 | 1986550590 | 2270 | 2270 | 2270 | 2270 | 310 |
| 377 | 20240604 | 125300 | 1985846890 | 2265 | 2265 | 2265 | 2265 | 933 |
| 378 | 20240604 | 125200 | 1983733645 | 2265 | 2265 | 2265 | 2265 | 417 |
| 379 | 20240604 | 125100 | 1982789140 | 2265 | 2265 | 2265 | 2265 | 1771 |
| 380 | 20240604 | 125000 | 1978777825 | 2265 | 2265 | 2265 | 2265 | 202 |
| 381 | 20240604 | 124900 | 1978320295 | 2265 | 2260 | 2265 | 2260 | 10 |
| 382 | 20240604 | 124800 | 1978297650 | 2265 | 2265 | 2265 | 2265 | 901 |
| 383 | 20240604 | 124700 | 1976256885 | 2265 | 2265 | 2265 | 2265 | 339 |
| 384 | 20240604 | 124600 | 1975489050 | 2265 | 2265 | 2265 | 2265 | 10 |
| 385 | 20240604 | 124500 | 1975466400 | 2265 | 2265 | 2265 | 2265 | 0 |
| 386 | 20240604 | 124400 | 1975466400 | 2265 | 2265 | 2265 | 2265 | 25 |
| 387 | 20240604 | 124300 | 1975409775 | 2255 | 2260 | 2260 | 2255 | 807 |
| 388 | 20240604 | 124200 | 1973585960 | 2260 | 2260 | 2260 | 2260 | 6 |
| 389 | 20240604 | 124100 | 1973572400 | 2260 | 2260 | 2260 | 2260 | 2004 |
| 390 | 20240604 | 124000 | 1969043360 | 2260 | 2260 | 2260 | 2260 | 4122 |
| 391 | 20240604 | 123900 | 1959727640 | 2260 | 2260 | 2260 | 2260 | 0 |
| 392 | 20240604 | 123800 | 1959727640 | 2260 | 2260 | 2260 | 2260 | 585 |
| 393 | 20240604 | 123700 | 1958405540 | 2260 | 2260 | 2260 | 2255 | 1138 |
| 394 | 20240604 | 123600 | 1955838300 | 2260 | 2260 | 2260 | 2260 | 2 |
| 395 | 20240604 | 123500 | 1955833780 | 2260 | 2260 | 2260 | 2255 | 1150 |
| 396 | 20240604 | 123400 | 1953238280 | 2260 | 2260 | 2260 | 2260 | 261 |
| 397 | 20240604 | 123300 | 1952648420 | 2260 | 2255 | 2260 | 2255 | 820 |
| 398 | 20240604 | 123200 | 1950795320 | 2260 | 2260 | 2260 | 2260 | 0 |
| 399 | 20240604 | 123100 | 1950795320 | 2260 | 2260 | 2260 | 2260 | 905 |
| 400 | 20240604 | 123000 | 1948750020 | 2260 | 2260 | 2260 | 2260 | 2 |
| 401 | 20240604 | 122900 | 1948745500 | 2260 | 2260 | 2260 | 2260 | 229 |
| 402 | 20240604 | 122800 | 1948227960 | 2260 | 2260 | 2260 | 2260 | 15 |
| 403 | 20240604 | 122700 | 1948194060 | 2260 | 2260 | 2260 | 2260 | 0 |
| 404 | 20240604 | 122600 | 1948194060 | 2260 | 2260 | 2260 | 2260 | 116 |
| 405 | 20240604 | 122500 | 1947931900 | 2255 | 2255 | 2255 | 2255 | 451 |
| 406 | 20240604 | 122400 | 1946914895 | 2255 | 2255 | 2260 | 2255 | 616 |
| 407 | 20240604 | 122300 | 1945525270 | 2255 | 2260 | 2260 | 2255 | 410 |
| 408 | 20240604 | 122200 | 1944598720 | 2255 | 2255 | 2255 | 2255 | 200 |
| 409 | 20240604 | 122100 | 1944147720 | 2255 | 2255 | 2255 | 2255 | 450 |
| 410 | 20240604 | 122000 | 1943132970 | 2255 | 2255 | 2255 | 2255 | 0 |
| 411 | 20240604 | 121900 | 1943132970 | 2255 | 2255 | 2255 | 2255 | 410 |
| 412 | 20240604 | 121800 | 1942208420 | 2255 | 2260 | 2260 | 2255 | 115 |
| 413 | 20240604 | 121700 | 1941948595 | 2260 | 2260 | 2260 | 2260 | 1000 |
| 414 | 20240604 | 121600 | 1939688595 | 2255 | 2255 | 2255 | 2255 | 1669 |
| 415 | 20240604 | 121500 | 1935925000 | 2255 | 2255 | 2255 | 2255 | 2894 |
| 416 | 20240604 | 121400 | 1929399030 | 2255 | 2255 | 2255 | 2255 | 101 |
| 417 | 20240604 | 121300 | 1929171275 | 2250 | 2250 | 2250 | 2250 | 3 |
| 418 | 20240604 | 121200 | 1929164525 | 2250 | 2250 | 2250 | 2250 | 980 |
| 419 | 20240604 | 121100 | 1926959525 | 2260 | 2260 | 2260 | 2260 | 1005 |
| 420 | 20240604 | 121000 | 1924688225 | 2260 | 2260 | 2260 | 2260 | 3050 |
| 421 | 20240604 | 120900 | 1917795225 | 2260 | 2260 | 2260 | 2260 | 11 |
| 422 | 20240604 | 120800 | 1917770365 | 2260 | 2255 | 2260 | 2255 | 16277 |
| 423 | 20240604 | 120700 | 1881065535 | 2255 | 2255 | 2260 | 2255 | 6537 |
| 424 | 20240604 | 120600 | 1866319070 | 2260 | 2255 | 2260 | 2255 | 461 |
| 425 | 20240604 | 120500 | 1865279495 | 2260 | 2260 | 2260 | 2260 | 457 |
| 426 | 20240604 | 120400 | 1864246675 | 2260 | 2260 | 2260 | 2260 | 476 |
| 427 | 20240604 | 120300 | 1863170915 | 2260 | 2260 | 2260 | 2260 | 192 |
| 428 | 20240604 | 120200 | 1862736995 | 2260 | 2260 | 2260 | 2255 | 987 |
| 429 | 20240604 | 120100 | 1860507125 | 2260 | 2260 | 2260 | 2260 | 950 |
| 430 | 20240604 | 120000 | 1858360125 | 2255 | 2260 | 2260 | 2255 | 2859 |
| 431 | 20240604 | 115900 | 1851902640 | 2260 | 2260 | 2260 | 2260 | 100 |
| 432 | 20240604 | 115800 | 1851676640 | 2260 | 2255 | 2265 | 2255 | 2246 |
| 433 | 20240604 | 115700 | 1846601685 | 2255 | 2255 | 2260 | 2255 | 4408 |
| 434 | 20240604 | 115600 | 1836657245 | 2260 | 2260 | 2260 | 2260 | 487 |
| 435 | 20240604 | 115500 | 1835556625 | 2265 | 2265 | 2265 | 2260 | 32681 |
| 436 | 20240604 | 115400 | 1761682765 | 2265 | 2265 | 2265 | 2265 | 920 |
| 437 | 20240604 | 115300 | 1759598965 | 2270 | 2275 | 2275 | 2270 | 31 |
| 438 | 20240604 | 115200 | 1759528540 | 2275 | 2275 | 2275 | 2275 | 23 |
| 439 | 20240604 | 115100 | 1759476215 | 2265 | 2265 | 2265 | 2265 | 0 |
| 440 | 20240604 | 115000 | 1759476215 | 2265 | 2265 | 2265 | 2265 | 2001 |
| 441 | 20240604 | 114900 | 1754943950 | 2260 | 2260 | 2260 | 2260 | 0 |
| 442 | 20240604 | 114800 | 1754943950 | 2260 | 2265 | 2265 | 2260 | 1322 |
| 443 | 20240604 | 114700 | 1751952655 | 2265 | 2275 | 2275 | 2265 | 19755 |
| 444 | 20240604 | 114600 | 1707169900 | 2280 | 2285 | 2285 | 2280 | 51 |
| 445 | 20240604 | 114500 | 1707053615 | 2280 | 2280 | 2280 | 2280 | 36 |
| 446 | 20240604 | 114400 | 1706971535 | 2275 | 2275 | 2275 | 2275 | 176 |
| 447 | 20240604 | 114300 | 1706571135 | 2285 | 2285 | 2285 | 2285 | 0 |
| 448 | 20240604 | 114200 | 1706571135 | 2285 | 2270 | 2285 | 2270 | 64 |
| 449 | 20240604 | 114100 | 1706425600 | 2270 | 2270 | 2270 | 2270 | 65 |
| 450 | 20240604 | 114000 | 1706278050 | 2275 | 2275 | 2275 | 2275 | 1949 |
| 451 | 20240604 | 113900 | 1701844075 | 2275 | 2275 | 2275 | 2275 | 0 |
| 452 | 20240604 | 113800 | 1701844075 | 2275 | 2280 | 2280 | 2275 | 2650 |
| 453 | 20240604 | 113700 | 1695810325 | 2280 | 2280 | 2280 | 2280 | 12 |
| 454 | 20240604 | 113600 | 1695782965 | 2280 | 2280 | 2280 | 2280 | 0 |
| 455 | 20240604 | 113500 | 1695782965 | 2280 | 2280 | 2280 | 2280 | 224 |
| 456 | 20240604 | 113400 | 1695272245 | 2285 | 2290 | 2290 | 2285 | 105 |
| 457 | 20240604 | 113300 | 1695031820 | 2290 | 2290 | 2290 | 2290 | 710 |
| 458 | 20240604 | 113200 | 1693405920 | 2285 | 2270 | 2285 | 2270 | 1117 |
| 459 | 20240604 | 113100 | 1690855335 | 2270 | 2270 | 2270 | 2270 | 4715 |
| 460 | 20240604 | 113000 | 1680152285 | 2275 | 2275 | 2275 | 2275 | 470 |
| 461 | 20240604 | 112900 | 1679083035 | 2275 | 2275 | 2275 | 2270 | 1356 |
| 462 | 20240604 | 112800 | 1675998265 | 2270 | 2275 | 2275 | 2270 | 4713 |
| 463 | 20240604 | 112700 | 1665286800 | 2275 | 2275 | 2275 | 2275 | 3000 |
| 464 | 20240604 | 112600 | 1658461800 | 2280 | 2280 | 2280 | 2280 | 1044 |
| 465 | 20240604 | 112500 | 1656081480 | 2280 | 2280 | 2280 | 2280 | 392 |
| 466 | 20240604 | 112400 | 1655187720 | 2280 | 2280 | 2280 | 2280 | 4464 |
| 467 | 20240604 | 112300 | 1645009800 | 2280 | 2285 | 2285 | 2280 | 3473 |
| 468 | 20240604 | 112200 | 1637091045 | 2285 | 2285 | 2285 | 2285 | 0 |
| 469 | 20240604 | 112100 | 1637091045 | 2285 | 2285 | 2285 | 2285 | 30 |
| 470 | 20240604 | 112000 | 1637022495 | 2290 | 2295 | 2295 | 2290 | 201 |
| 471 | 20240604 | 111900 | 1636562200 | 2295 | 2295 | 2295 | 2280 | 1194 |
| 472 | 20240604 | 111800 | 1633832110 | 2295 | 2295 | 2295 | 2295 | 1017 |
| 473 | 20240604 | 111700 | 1631498095 | 2280 | 2280 | 2280 | 2280 | 0 |
| 474 | 20240604 | 111600 | 1631498095 | 2280 | 2280 | 2280 | 2280 | 0 |
| 475 | 20240604 | 111500 | 1631498095 | 2280 | 2280 | 2280 | 2280 | 0 |
| 476 | 20240604 | 111400 | 1631498095 | 2280 | 2280 | 2295 | 2280 | 1885 |
| 477 | 20240604 | 111300 | 1627197295 | 2280 | 2285 | 2285 | 2280 | 1000 |
| 478 | 20240604 | 111200 | 1624912965 | 2285 | 2285 | 2285 | 2285 | 182 |
| 479 | 20240604 | 111100 | 1624497095 | 2290 | 2290 | 2290 | 2290 | 4 |
| 480 | 20240604 | 111000 | 1624487935 | 2290 | 2290 | 2290 | 2290 | 548 |
| 481 | 20240604 | 110900 | 1623233015 | 2295 | 2295 | 2295 | 2295 | 608 |
| 482 | 20240604 | 110800 | 1621837655 | 2295 | 2285 | 2295 | 2285 | 4087 |
| 483 | 20240604 | 110700 | 1612480990 | 2280 | 2280 | 2280 | 2280 | 0 |
| 484 | 20240604 | 110600 | 1612480990 | 2280 | 2280 | 2280 | 2280 | 10 |
| 485 | 20240604 | 110500 | 1612458190 | 2280 | 2280 | 2280 | 2280 | 0 |
| 486 | 20240604 | 110400 | 1612458190 | 2280 | 2280 | 2280 | 2280 | 2411 |
| 487 | 20240604 | 110300 | 1606961110 | 2275 | 2275 | 2275 | 2275 | 0 |
| 488 | 20240604 | 110200 | 1606961110 | 2275 | 2275 | 2275 | 2275 | 0 |
| 489 | 20240604 | 110100 | 1606961110 | 2275 | 2285 | 2285 | 2275 | 6976 |
| 490 | 20240604 | 110000 | 1591073270 | 2285 | 2285 | 2285 | 2285 | 807 |
| 491 | 20240604 | 105900 | 1589229275 | 2285 | 2285 | 2285 | 2285 | 1186 |
| 492 | 20240604 | 105800 | 1586519265 | 2285 | 2285 | 2285 | 2285 | 2 |
| 493 | 20240604 | 105700 | 1586514695 | 2285 | 2285 | 2285 | 2285 | 244 |
| 494 | 20240604 | 105600 | 1585957155 | 2285 | 2285 | 2285 | 2285 | 1351 |
| 495 | 20240604 | 105500 | 1582870120 | 2275 | 2275 | 2275 | 2275 | 1622 |
| 496 | 20240604 | 105400 | 1579180070 | 2280 | 2280 | 2280 | 2280 | 150 |
| 497 | 20240604 | 105300 | 1578838070 | 2275 | 2275 | 2275 | 2275 | 690 |
| 498 | 20240604 | 105200 | 1577268320 | 2275 | 2280 | 2280 | 2275 | 3400 |
| 499 | 20240604 | 105100 | 1569533305 | 2280 | 2280 | 2280 | 2280 | 1 |
| 500 | 20240604 | 105000 | 1569531025 | 2275 | 2280 | 2280 | 2275 | 3995 |
| 501 | 20240604 | 104900 | 1560426290 | 2280 | 2280 | 2280 | 2280 | 14 |
| 502 | 20240604 | 104800 | 1560394370 | 2275 | 2275 | 2275 | 2275 | 268 |
| 503 | 20240604 | 104700 | 1559784670 | 2275 | 2280 | 2280 | 2275 | 502 |
| 504 | 20240604 | 104600 | 1558640120 | 2275 | 2275 | 2275 | 2275 | 0 |
| 505 | 20240604 | 104500 | 1558640120 | 2275 | 2275 | 2275 | 2275 | 0 |
| 506 | 20240604 | 104400 | 1558640120 | 2275 | 2270 | 2275 | 2270 | 2088 |
| 507 | 20240604 | 104300 | 1553891920 | 2285 | 2270 | 2285 | 2270 | 41 |
| 508 | 20240604 | 104200 | 1553798835 | 2270 | 2270 | 2270 | 2270 | 0 |
| 509 | 20240604 | 104100 | 1553798835 | 2270 | 2270 | 2270 | 2270 | 100 |
| 510 | 20240604 | 104000 | 1553571835 | 2270 | 2270 | 2270 | 2270 | 711 |
| 511 | 20240604 | 103900 | 1551957865 | 2285 | 2280 | 2285 | 2270 | 20244 |
| 512 | 20240604 | 103800 | 1505966930 | 2275 | 2275 | 2275 | 2275 | 0 |
| 513 | 20240604 | 103700 | 1505966930 | 2275 | 2275 | 2275 | 2275 | 1886 |
| 514 | 20240604 | 103600 | 1501676280 | 2275 | 2275 | 2275 | 2275 | 6 |
| 515 | 20240604 | 103500 | 1501662630 | 2275 | 2275 | 2275 | 2275 | 0 |
| 516 | 20240604 | 103400 | 1501662630 | 2275 | 2275 | 2275 | 2275 | 932 |
| 517 | 20240604 | 103300 | 1499542330 | 2275 | 2280 | 2280 | 2275 | 28 |
| 518 | 20240604 | 103200 | 1499478530 | 2285 | 2285 | 2285 | 2285 | 1 |
| 519 | 20240604 | 103100 | 1499476245 | 2275 | 2285 | 2285 | 2275 | 1671 |
| 520 | 20240604 | 103000 | 1495672585 | 2280 | 2280 | 2280 | 2280 | 401 |
| 521 | 20240604 | 102900 | 1494758305 | 2280 | 2280 | 2280 | 2280 | 29 |
| 522 | 20240604 | 102800 | 1494692185 | 2275 | 2275 | 2275 | 2275 | 120 |
| 523 | 20240604 | 102700 | 1494419185 | 2275 | 2280 | 2280 | 2275 | 951 |
| 524 | 20240604 | 102600 | 1492251805 | 2285 | 2285 | 2285 | 2285 | 0 |
| 525 | 20240604 | 102500 | 1492251805 | 2285 | 2285 | 2285 | 2285 | 0 |
| 526 | 20240604 | 102400 | 1492251805 | 2285 | 2275 | 2285 | 2275 | 108 |
| 527 | 20240604 | 102300 | 1492005135 | 2275 | 2275 | 2275 | 2275 | 0 |
| 528 | 20240604 | 102200 | 1492005135 | 2275 | 2275 | 2275 | 2270 | 737 |
| 529 | 20240604 | 102100 | 1490329980 | 2275 | 2275 | 2285 | 2275 | 756 |
| 530 | 20240604 | 102000 | 1488609650 | 2275 | 2275 | 2275 | 2275 | 1826 |
| 531 | 20240604 | 101900 | 1484455500 | 2275 | 2275 | 2275 | 2275 | 600 |
| 532 | 20240604 | 101800 | 1483090500 | 2275 | 2285 | 2285 | 2275 | 961 |
| 533 | 20240604 | 101700 | 1480901905 | 2285 | 2285 | 2285 | 2285 | 7 |
| 534 | 20240604 | 101600 | 1480885910 | 2285 | 2285 | 2285 | 2285 | 4 |
| 535 | 20240604 | 101500 | 1480876770 | 2280 | 2285 | 2285 | 2280 | 5000 |
| 536 | 20240604 | 101400 | 1469474710 | 2285 | 2285 | 2285 | 2285 | 2100 |
| 537 | 20240604 | 101300 | 1464676210 | 2285 | 2290 | 2290 | 2280 | 1865 |
| 538 | 20240604 | 101200 | 1460410905 | 2290 | 2295 | 2295 | 2285 | 7183 |
| 539 | 20240604 | 101100 | 1443944515 | 2295 | 2300 | 2300 | 2295 | 111 |
| 540 | 20240604 | 101000 | 1443689590 | 2290 | 2290 | 2290 | 2285 | 973 |
| 541 | 20240604 | 100900 | 1441466035 | 2285 | 2285 | 2285 | 2285 | 585 |
| 542 | 20240604 | 100800 | 1440129310 | 2290 | 2300 | 2300 | 2290 | 20748 |
| 543 | 20240604 | 100700 | 1392586225 | 2300 | 2300 | 2300 | 2290 | 1714 |
| 544 | 20240604 | 100600 | 1388648585 | 2300 | 2300 | 2300 | 2300 | 320 |
| 545 | 20240604 | 100500 | 1387912585 | 2300 | 2300 | 2305 | 2290 | 187 |
| 546 | 20240604 | 100400 | 1387481770 | 2305 | 2305 | 2305 | 2305 | 1 |
| 547 | 20240604 | 100300 | 1387479465 | 2295 | 2300 | 2300 | 2295 | 5126 |
| 548 | 20240604 | 100200 | 1375694670 | 2300 | 2290 | 2300 | 2290 | 262 |
| 549 | 20240604 | 100100 | 1375093720 | 2300 | 2300 | 2300 | 2300 | 2 |
| 550 | 20240604 | 100000 | 1375089120 | 2290 | 2300 | 2300 | 2290 | 1001 |
| 551 | 20240604 | 095900 | 1372796320 | 2295 | 2300 | 2300 | 2295 | 10 |
| 552 | 20240604 | 095800 | 1372773345 | 2300 | 2290 | 2300 | 2290 | 406 |
| 553 | 20240604 | 095700 | 1371843595 | 2295 | 2300 | 2300 | 2295 | 719 |
| 554 | 20240604 | 095600 | 1370193485 | 2285 | 2295 | 2295 | 2285 | 1114 |
| 555 | 20240604 | 095500 | 1367647985 | 2295 | 2295 | 2295 | 2295 | 1 |
| 556 | 20240604 | 095400 | 1367645690 | 2270 | 2295 | 2300 | 2270 | 10011 |
| 557 | 20240604 | 095300 | 1344826005 | 2300 | 2300 | 2300 | 2300 | 2069 |
| 558 | 20240604 | 095200 | 1340067305 | 2300 | 2300 | 2300 | 2300 | 3929 |
| 559 | 20240604 | 095100 | 1331030605 | 2300 | 2315 | 2315 | 2300 | 20173 |
| 560 | 20240604 | 095000 | 1284447150 | 2310 | 2310 | 2315 | 2310 | 1912 |
| 561 | 20240604 | 094900 | 1280029735 | 2310 | 2305 | 2310 | 2300 | 1879 |
| 562 | 20240604 | 094800 | 1275704990 | 2295 | 2295 | 2300 | 2295 | 418 |
| 563 | 20240604 | 094700 | 1274745590 | 2295 | 2295 | 2305 | 2295 | 5020 |
| 564 | 20240604 | 094600 | 1263224670 | 2295 | 2295 | 2300 | 2295 | 2883 |
| 565 | 20240604 | 094500 | 1256603135 | 2295 | 2280 | 2295 | 2280 | 1943 |
| 566 | 20240604 | 094400 | 1252172750 | 2280 | 2285 | 2295 | 2275 | 8855 |
| 567 | 20240604 | 094300 | 1231902180 | 2290 | 2290 | 2290 | 2290 | 4167 |
| 568 | 20240604 | 094200 | 1222359750 | 2290 | 2270 | 2290 | 2270 | 3468 |
| 569 | 20240604 | 094100 | 1214442600 | 2275 | 2270 | 2275 | 2270 | 3442 |
| 570 | 20240604 | 094000 | 1206612345 | 2260 | 2260 | 2265 | 2255 | 4483 |
| 571 | 20240604 | 093900 | 1196490750 | 2260 | 2265 | 2265 | 2260 | 6611 |
| 572 | 20240604 | 093800 | 1181542555 | 2260 | 2260 | 2260 | 2260 | 950 |
| 573 | 20240604 | 093700 | 1179395555 | 2260 | 2275 | 2285 | 2260 | 1035 |
| 574 | 20240604 | 093600 | 1177032615 | 2250 | 2245 | 2280 | 2245 | 7934 |
| 575 | 20240604 | 093500 | 1158988605 | 2250 | 2260 | 2265 | 2250 | 11936 |
| 576 | 20240604 | 093400 | 1132084260 | 2270 | 2260 | 2270 | 2260 | 14083 |
| 577 | 20240604 | 093300 | 1100246045 | 2265 | 2275 | 2275 | 2260 | 3967 |
| 578 | 20240604 | 093200 | 1091255250 | 2275 | 2280 | 2280 | 2270 | 270 |
| 579 | 20240604 | 093100 | 1090640175 | 2280 | 2255 | 2285 | 2255 | 1382 |
| 580 | 20240604 | 093000 | 1087501155 | 2255 | 2255 | 2290 | 2235 | 29732 |
| 581 | 20240604 | 092900 | 1020030175 | 2255 | 2265 | 2265 | 2230 | 44571 |
| 582 | 20240604 | 092800 | 919790035 | 2260 | 2275 | 2275 | 2250 | 25383 |
| 583 | 20240604 | 092700 | 862259720 | 2280 | 2290 | 2290 | 2280 | 10978 |
| 584 | 20240604 | 092600 | 837212400 | 2285 | 2285 | 2290 | 2285 | 2210 |
| 585 | 20240604 | 092500 | 832162050 | 2285 | 2285 | 2290 | 2280 | 8322 |
| 586 | 20240604 | 092400 | 813173495 | 2285 | 2285 | 2285 | 2285 | 8934 |
| 587 | 20240604 | 092300 | 792759305 | 2290 | 2290 | 2300 | 2285 | 9800 |
| 588 | 20240604 | 092200 | 770310305 | 2290 | 2300 | 2315 | 2290 | 11984 |
| 589 | 20240604 | 092100 | 742827625 | 2300 | 2305 | 2320 | 2295 | 7549 |
| 590 | 20240604 | 092000 | 725403105 | 2305 | 2295 | 2305 | 2295 | 2292 |
| 591 | 20240604 | 091900 | 720141660 | 2305 | 2295 | 2305 | 2290 | 2545 |
| 592 | 20240604 | 091800 | 714302890 | 2295 | 2295 | 2305 | 2295 | 6624 |
| 593 | 20240604 | 091700 | 699095560 | 2295 | 2295 | 2300 | 2295 | 2283 |
| 594 | 20240604 | 091600 | 693855985 | 2300 | 2320 | 2330 | 2300 | 29776 |
| 595 | 20240604 | 091500 | 625245255 | 2320 | 2325 | 2330 | 2320 | 7669 |
| 596 | 20240604 | 091400 | 607439425 | 2330 | 2325 | 2330 | 2325 | 1435 |
| 597 | 20240604 | 091300 | 604102975 | 2330 | 2325 | 2330 | 2325 | 4787 |
| 598 | 20240604 | 091200 | 592963580 | 2325 | 2325 | 2325 | 2325 | 2002 |
| 599 | 20240604 | 091100 | 588308930 | 2330 | 2335 | 2335 | 2330 | 3556 |
| 600 | 20240604 | 091000 | 580019965 | 2335 | 2360 | 2365 | 2335 | 4863 |
| 601 | 20240604 | 090900 | 568594215 | 2340 | 2375 | 2385 | 2340 | 13459 |
| 602 | 20240604 | 090800 | 536856650 | 2350 | 2335 | 2375 | 2315 | 4599 |
| 603 | 20240604 | 090700 | 526040555 | 2330 | 2295 | 2330 | 2290 | 32712 |
| 604 | 20240604 | 090600 | 450645260 | 2290 | 2305 | 2310 | 2285 | 37042 |
| 605 | 20240604 | 090500 | 365742225 | 2305 | 2285 | 2305 | 2280 | 14857 |
| 606 | 20240604 | 090400 | 331648840 | 2280 | 2310 | 2320 | 2280 | 37488 |
| 607 | 20240604 | 090300 | 245690070 | 2315 | 2320 | 2330 | 2310 | 16609 |
| 608 | 20240604 | 090200 | 207217765 | 2315 | 2350 | 2360 | 2315 | 35283 |
| 609 | 20240604 | 090100 | 124933740 | 2340 | 2350 | 2360 | 2325 | 14541 |
| 610 | 20240604 | 090000 | 90859355 | 2350 | 2370 | 2370 | 2305 | 38656 |