28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240619 | 183200 | 1000796010 | 4265 | 4265 | 4265 | 4265 | 6197 |
| 3 | 20240619 | 183100 | 1000796010 | 4265 | 4265 | 4265 | 4265 | 0 |
| 4 | 20240619 | 183000 | 1000796010 | 4265 | 4265 | 4265 | 4265 | 0 |
| 5 | 20240619 | 182900 | 1000796010 | 4265 | 4265 | 4265 | 4265 | 0 |
| 6 | 20240619 | 182800 | 1000796010 | 4265 | 4265 | 4265 | 4265 | 0 |
| 7 | 20240619 | 182700 | 1000796010 | 4265 | 4265 | 4265 | 4265 | 0 |
| 8 | 20240619 | 182600 | 1000796010 | 4265 | 4265 | 4265 | 4265 | 0 |
| 9 | 20240619 | 182500 | 1000796010 | 4265 | 4265 | 4265 | 4265 | 0 |
| 10 | 20240619 | 182400 | 1000796010 | 4265 | 4265 | 4265 | 4265 | 0 |
| 11 | 20240619 | 182300 | 1000796010 | 4265 | 4265 | 4265 | 4265 | 0 |
| 12 | 20240619 | 182200 | 1000796010 | 4265 | 4265 | 4265 | 4265 | 0 |
| 13 | 20240619 | 182100 | 1000796010 | 4265 | 4265 | 4265 | 4265 | 0 |
| 14 | 20240619 | 182000 | 1000796010 | 4265 | 4265 | 4265 | 4265 | 0 |
| 15 | 20240619 | 181900 | 1000796010 | 4265 | 4265 | 4265 | 4265 | 0 |
| 16 | 20240619 | 181800 | 1000796010 | 4265 | 4265 | 4265 | 4265 | 0 |
| 17 | 20240619 | 181700 | 1000796010 | 4265 | 4265 | 4265 | 4265 | 0 |
| 18 | 20240619 | 181600 | 1000796010 | 4265 | 4265 | 4265 | 4265 | 0 |
| 19 | 20240619 | 181500 | 1000796010 | 4265 | 4265 | 4265 | 4265 | 0 |
| 20 | 20240619 | 181400 | 1000796010 | 4265 | 4265 | 4265 | 4265 | 0 |
| 21 | 20240619 | 181300 | 1000796010 | 4265 | 4265 | 4265 | 4265 | 0 |
| 22 | 20240619 | 181200 | 1000796010 | 4265 | 4265 | 4265 | 4265 | 0 |
| 23 | 20240619 | 181100 | 1000796010 | 4265 | 4265 | 4265 | 4265 | 0 |
| 24 | 20240619 | 181000 | 1000796010 | 4265 | 4265 | 4265 | 4265 | 0 |
| 25 | 20240619 | 180900 | 1000796010 | 4265 | 4265 | 4265 | 4265 | 0 |
| 26 | 20240619 | 180800 | 1000796010 | 4265 | 4265 | 4265 | 4265 | 0 |
| 27 | 20240619 | 180700 | 1000796010 | 4265 | 4265 | 4265 | 4265 | 0 |
| 28 | 20240619 | 180600 | 1000796010 | 4265 | 4265 | 4265 | 4265 | 0 |
| 29 | 20240619 | 180500 | 1000796010 | 4265 | 4265 | 4265 | 4265 | 0 |
| 30 | 20240619 | 180400 | 1000796010 | 4265 | 4265 | 4265 | 4265 | 0 |
| 31 | 20240619 | 180300 | 1000796010 | 4265 | 4265 | 4265 | 4265 | 0 |
| 32 | 20240619 | 180200 | 1000796010 | 4265 | 4265 | 4265 | 4265 | 6197 |
| 33 | 20240619 | 180100 | 1000796010 | 4265 | 4265 | 4265 | 4265 | 0 |
| 34 | 20240619 | 180000 | 1000796010 | 4265 | 4265 | 4265 | 4265 | 0 |
| 35 | 20240619 | 175900 | 1000796010 | 4265 | 4265 | 4265 | 4265 | 0 |
| 36 | 20240619 | 175800 | 1000796010 | 4265 | 4265 | 4265 | 4265 | 0 |
| 37 | 20240619 | 175700 | 1000796010 | 4265 | 4265 | 4265 | 4265 | 0 |
| 38 | 20240619 | 175600 | 1000796010 | 4265 | 4265 | 4265 | 4265 | 0 |
| 39 | 20240619 | 175500 | 1000796010 | 4265 | 4265 | 4265 | 4265 | 0 |
| 40 | 20240619 | 175400 | 1000796010 | 4265 | 4265 | 4265 | 4265 | 0 |
| 41 | 20240619 | 175300 | 1000796010 | 4265 | 4265 | 4265 | 4265 | 0 |
| 42 | 20240619 | 175200 | 1000796010 | 4265 | 4265 | 4265 | 4265 | 0 |
| 43 | 20240619 | 175100 | 1000796010 | 4265 | 4265 | 4265 | 4265 | 0 |
| 44 | 20240619 | 175000 | 1000796010 | 4265 | 4265 | 4265 | 4265 | 0 |
| 45 | 20240619 | 174900 | 1000796010 | 4265 | 4265 | 4265 | 4265 | 0 |
| 46 | 20240619 | 174800 | 1000796010 | 4265 | 4265 | 4265 | 4265 | 0 |
| 47 | 20240619 | 174700 | 1000796010 | 4265 | 4265 | 4265 | 4265 | 0 |
| 48 | 20240619 | 174600 | 1000796010 | 4265 | 4265 | 4265 | 4265 | 0 |
| 49 | 20240619 | 174500 | 1000796010 | 4265 | 4265 | 4265 | 4265 | 0 |
| 50 | 20240619 | 174400 | 1000796010 | 4265 | 4265 | 4265 | 4265 | 0 |
| 51 | 20240619 | 174300 | 1000796010 | 4265 | 4265 | 4265 | 4265 | 0 |
| 52 | 20240619 | 174200 | 1000796010 | 4265 | 4265 | 4265 | 4265 | 0 |
| 53 | 20240619 | 174100 | 1000796010 | 4265 | 4265 | 4265 | 4265 | 0 |
| 54 | 20240619 | 174000 | 1000796010 | 4265 | 4265 | 4265 | 4265 | 0 |
| 55 | 20240619 | 173900 | 1000796010 | 4265 | 4265 | 4265 | 4265 | 0 |
| 56 | 20240619 | 173800 | 1000796010 | 4265 | 4265 | 4265 | 4265 | 0 |
| 57 | 20240619 | 173700 | 1000796010 | 4265 | 4265 | 4265 | 4265 | 0 |
| 58 | 20240619 | 173600 | 1000796010 | 4265 | 4265 | 4265 | 4265 | 0 |
| 59 | 20240619 | 173500 | 1000796010 | 4265 | 4265 | 4265 | 4265 | 0 |
| 60 | 20240619 | 173400 | 1000796010 | 4265 | 4265 | 4265 | 4265 | 0 |
| 61 | 20240619 | 173300 | 1000796010 | 4265 | 4265 | 4265 | 4265 | 0 |
| 62 | 20240619 | 173200 | 1000796010 | 4265 | 4265 | 4265 | 4265 | 6197 |
| 63 | 20240619 | 173100 | 1000796010 | 4265 | 4265 | 4265 | 4265 | 0 |
| 64 | 20240619 | 173000 | 1000796010 | 4265 | 4265 | 4265 | 4265 | 0 |
| 65 | 20240619 | 172900 | 1000796010 | 4265 | 4265 | 4265 | 4265 | 0 |
| 66 | 20240619 | 172800 | 1000796010 | 4265 | 4265 | 4265 | 4265 | 0 |
| 67 | 20240619 | 172700 | 1000796010 | 4265 | 4265 | 4265 | 4265 | 0 |
| 68 | 20240619 | 172600 | 1000796010 | 4265 | 4265 | 4265 | 4265 | 0 |
| 69 | 20240619 | 172500 | 1000796010 | 4265 | 4265 | 4265 | 4265 | 0 |
| 70 | 20240619 | 172400 | 1000796010 | 4265 | 4265 | 4265 | 4265 | 0 |
| 71 | 20240619 | 172300 | 1000796010 | 4265 | 4265 | 4265 | 4265 | 0 |
| 72 | 20240619 | 172200 | 1000796010 | 4265 | 4265 | 4265 | 4265 | 0 |
| 73 | 20240619 | 172100 | 1000796010 | 4265 | 4265 | 4265 | 4265 | 0 |
| 74 | 20240619 | 172000 | 1000796010 | 4265 | 4265 | 4265 | 4265 | 0 |
| 75 | 20240619 | 171900 | 1000796010 | 4265 | 4265 | 4265 | 4265 | 0 |
| 76 | 20240619 | 171800 | 1000796010 | 4265 | 4265 | 4265 | 4265 | 0 |
| 77 | 20240619 | 171700 | 1000796010 | 4265 | 4265 | 4265 | 4265 | 0 |
| 78 | 20240619 | 171600 | 1000796010 | 4265 | 4265 | 4265 | 4265 | 0 |
| 79 | 20240619 | 171500 | 1000796010 | 4265 | 4265 | 4265 | 4265 | 0 |
| 80 | 20240619 | 171400 | 1000796010 | 4265 | 4265 | 4265 | 4265 | 0 |
| 81 | 20240619 | 171300 | 1000796010 | 4265 | 4265 | 4265 | 4265 | 0 |
| 82 | 20240619 | 171200 | 1000796010 | 4265 | 4265 | 4265 | 4265 | 0 |
| 83 | 20240619 | 171100 | 1000796010 | 4265 | 4265 | 4265 | 4265 | 0 |
| 84 | 20240619 | 171000 | 1000796010 | 4265 | 4265 | 4265 | 4265 | 0 |
| 85 | 20240619 | 170900 | 1000796010 | 4265 | 4265 | 4265 | 4265 | 0 |
| 86 | 20240619 | 170800 | 1000796010 | 4265 | 4265 | 4265 | 4265 | 0 |
| 87 | 20240619 | 170700 | 1000796010 | 4265 | 4265 | 4265 | 4265 | 0 |
| 88 | 20240619 | 170600 | 1000796010 | 4265 | 4265 | 4265 | 4265 | 0 |
| 89 | 20240619 | 170500 | 1000796010 | 4265 | 4265 | 4265 | 4265 | 0 |
| 90 | 20240619 | 170400 | 1000796010 | 4265 | 4265 | 4265 | 4265 | 0 |
| 91 | 20240619 | 170300 | 1000796010 | 4265 | 4265 | 4265 | 4265 | 0 |
| 92 | 20240619 | 170200 | 1000796010 | 4265 | 4265 | 4265 | 4265 | 6197 |
| 93 | 20240619 | 170100 | 1000796010 | 4265 | 4265 | 4265 | 4265 | 0 |
| 94 | 20240619 | 170000 | 1000796010 | 4265 | 4265 | 4265 | 4265 | 0 |
| 95 | 20240619 | 165900 | 1000796010 | 4265 | 4265 | 4265 | 4265 | 0 |
| 96 | 20240619 | 165800 | 1000796010 | 4265 | 4265 | 4265 | 4265 | 0 |
| 97 | 20240619 | 165700 | 1000796010 | 4265 | 4265 | 4265 | 4265 | 0 |
| 98 | 20240619 | 165600 | 1000796010 | 4265 | 4265 | 4265 | 4265 | 0 |
| 99 | 20240619 | 165500 | 1000796010 | 4265 | 4265 | 4265 | 4265 | 0 |
| 100 | 20240619 | 165400 | 1000796010 | 4265 | 4265 | 4265 | 4265 | 0 |
| 101 | 20240619 | 165300 | 1000796010 | 4265 | 4265 | 4265 | 4265 | 0 |
| 102 | 20240619 | 165200 | 1000796010 | 4265 | 4265 | 4265 | 4265 | 0 |
| 103 | 20240619 | 165100 | 1000796010 | 4265 | 4265 | 4265 | 4265 | 0 |
| 104 | 20240619 | 165000 | 1000796010 | 4265 | 4265 | 4265 | 4265 | 0 |
| 105 | 20240619 | 164900 | 1000796010 | 4265 | 4265 | 4265 | 4265 | 0 |
| 106 | 20240619 | 164800 | 1000796010 | 4265 | 4265 | 4265 | 4265 | 0 |
| 107 | 20240619 | 164700 | 1000796010 | 4265 | 4265 | 4265 | 4265 | 0 |
| 108 | 20240619 | 164600 | 1000796010 | 4265 | 4265 | 4265 | 4265 | 0 |
| 109 | 20240619 | 164500 | 1000796010 | 4265 | 4265 | 4265 | 4265 | 0 |
| 110 | 20240619 | 164400 | 1000796010 | 4265 | 4265 | 4265 | 4265 | 0 |
| 111 | 20240619 | 164300 | 1000796010 | 4265 | 4265 | 4265 | 4265 | 0 |
| 112 | 20240619 | 164200 | 1000796010 | 4265 | 4265 | 4265 | 4265 | 0 |
| 113 | 20240619 | 164100 | 1000796010 | 4265 | 4265 | 4265 | 4265 | 0 |
| 114 | 20240619 | 164000 | 1000796010 | 4265 | 4265 | 4265 | 4265 | 0 |
| 115 | 20240619 | 163900 | 1000796010 | 4265 | 4265 | 4265 | 4265 | 0 |
| 116 | 20240619 | 163800 | 1000796010 | 4265 | 4265 | 4265 | 4265 | 0 |
| 117 | 20240619 | 163700 | 1000796010 | 4265 | 4265 | 4265 | 4265 | 0 |
| 118 | 20240619 | 163600 | 1000796010 | 4265 | 4265 | 4265 | 4265 | 0 |
| 119 | 20240619 | 163500 | 1000796010 | 4265 | 4265 | 4265 | 4265 | 0 |
| 120 | 20240619 | 163400 | 1000796010 | 4265 | 4265 | 4265 | 4265 | 0 |
| 121 | 20240619 | 163300 | 1000796010 | 4265 | 4265 | 4265 | 4265 | 0 |
| 122 | 20240619 | 163200 | 1000796010 | 4265 | 4265 | 4265 | 4265 | 6197 |
| 123 | 20240619 | 163100 | 1000796010 | 4265 | 4265 | 4265 | 4265 | 0 |
| 124 | 20240619 | 163000 | 1000796010 | 4265 | 4265 | 4265 | 4265 | 0 |
| 125 | 20240619 | 162900 | 1000796010 | 4265 | 4265 | 4265 | 4265 | 0 |
| 126 | 20240619 | 162800 | 1000796010 | 4265 | 4265 | 4265 | 4265 | 0 |
| 127 | 20240619 | 162700 | 1000796010 | 4265 | 4265 | 4265 | 4265 | 0 |
| 128 | 20240619 | 162600 | 1000796010 | 4265 | 4265 | 4265 | 4265 | 0 |
| 129 | 20240619 | 162500 | 1000796010 | 4265 | 4265 | 4265 | 4265 | 0 |
| 130 | 20240619 | 162400 | 1000796010 | 4265 | 4265 | 4265 | 4265 | 0 |
| 131 | 20240619 | 162300 | 1000796010 | 4265 | 4265 | 4265 | 4265 | 0 |
| 132 | 20240619 | 162200 | 1000796010 | 4265 | 4265 | 4265 | 4265 | 0 |
| 133 | 20240619 | 162100 | 1000796010 | 4265 | 4265 | 4265 | 4265 | 0 |
| 134 | 20240619 | 162000 | 1000796010 | 4265 | 4265 | 4265 | 4265 | 0 |
| 135 | 20240619 | 161900 | 1000796010 | 4265 | 4265 | 4265 | 4265 | 0 |
| 136 | 20240619 | 161800 | 1000796010 | 4265 | 4265 | 4265 | 4265 | 0 |
| 137 | 20240619 | 161700 | 1000796010 | 4265 | 4265 | 4265 | 4265 | 0 |
| 138 | 20240619 | 161600 | 1000796010 | 4265 | 4265 | 4265 | 4265 | 0 |
| 139 | 20240619 | 161500 | 1000796010 | 4265 | 4265 | 4265 | 4265 | 0 |
| 140 | 20240619 | 161400 | 1000796010 | 4265 | 4265 | 4265 | 4265 | 0 |
| 141 | 20240619 | 161300 | 1000796010 | 4265 | 4265 | 4265 | 4265 | 0 |
| 142 | 20240619 | 161200 | 1000796010 | 4265 | 4265 | 4265 | 4265 | 0 |
| 143 | 20240619 | 161100 | 1000796010 | 4265 | 4265 | 4265 | 4265 | 0 |
| 144 | 20240619 | 161000 | 1000796010 | 4265 | 4265 | 4265 | 4265 | 0 |
| 145 | 20240619 | 160900 | 1000796010 | 4265 | 4265 | 4265 | 4265 | 0 |
| 146 | 20240619 | 160800 | 1000796010 | 4265 | 4265 | 4265 | 4265 | 0 |
| 147 | 20240619 | 160700 | 1000796010 | 4265 | 4265 | 4265 | 4265 | 0 |
| 148 | 20240619 | 160600 | 1000796010 | 4265 | 4265 | 4265 | 4265 | 0 |
| 149 | 20240619 | 160500 | 1000796010 | 4265 | 4265 | 4265 | 4265 | 0 |
| 150 | 20240619 | 160400 | 1000796010 | 4265 | 4265 | 4265 | 4265 | 0 |
| 151 | 20240619 | 160300 | 1000796010 | 4265 | 4265 | 4265 | 4265 | 0 |
| 152 | 20240619 | 160200 | 1000796010 | 4265 | 4265 | 4265 | 4265 | 6197 |
| 153 | 20240619 | 160100 | 1000796010 | 4265 | 4265 | 4265 | 4265 | 0 |
| 154 | 20240619 | 160000 | 1000796010 | 4265 | 4265 | 4265 | 4265 | 0 |
| 155 | 20240619 | 155900 | 1000796010 | 4265 | 4265 | 4265 | 4265 | 0 |
| 156 | 20240619 | 155800 | 1000796010 | 4265 | 4265 | 4265 | 4265 | 0 |
| 157 | 20240619 | 155700 | 1000796010 | 4265 | 4265 | 4265 | 4265 | 0 |
| 158 | 20240619 | 155600 | 1000796010 | 4265 | 4265 | 4265 | 4265 | 0 |
| 159 | 20240619 | 155500 | 1000796010 | 4265 | 4265 | 4265 | 4265 | 0 |
| 160 | 20240619 | 155400 | 1000796010 | 4265 | 4265 | 4265 | 4265 | 0 |
| 161 | 20240619 | 155300 | 1000796010 | 4265 | 4265 | 4265 | 4265 | 0 |
| 162 | 20240619 | 155200 | 1000796010 | 4265 | 4265 | 4265 | 4265 | 0 |
| 163 | 20240619 | 155100 | 1000796010 | 4265 | 4265 | 4265 | 4265 | 0 |
| 164 | 20240619 | 155000 | 1000796010 | 4265 | 4265 | 4265 | 4265 | 0 |
| 165 | 20240619 | 154900 | 1000796010 | 4265 | 4265 | 4265 | 4265 | 0 |
| 166 | 20240619 | 154800 | 1000796010 | 4265 | 4265 | 4265 | 4265 | 0 |
| 167 | 20240619 | 154700 | 1000796010 | 4265 | 4265 | 4265 | 4265 | 0 |
| 168 | 20240619 | 154600 | 1000796010 | 4265 | 4265 | 4265 | 4265 | 0 |
| 169 | 20240619 | 154500 | 1000796010 | 4265 | 4265 | 4265 | 4265 | 0 |
| 170 | 20240619 | 154400 | 1000796010 | 4265 | 4265 | 4265 | 4265 | 0 |
| 171 | 20240619 | 154300 | 1000796010 | 4265 | 4265 | 4265 | 4265 | 0 |
| 172 | 20240619 | 154200 | 1000796010 | 4265 | 4265 | 4265 | 4265 | 0 |
| 173 | 20240619 | 154100 | 1000796010 | 4265 | 4265 | 4265 | 4265 | 0 |
| 174 | 20240619 | 154000 | 1000796010 | 4265 | 4265 | 4265 | 4265 | 0 |
| 175 | 20240619 | 153900 | 1000796010 | 4265 | 4265 | 4265 | 4265 | 0 |
| 176 | 20240619 | 153800 | 1000796010 | 4265 | 4265 | 4265 | 4265 | 0 |
| 177 | 20240619 | 153700 | 1000796010 | 4265 | 4265 | 4265 | 4265 | 0 |
| 178 | 20240619 | 153600 | 1000796010 | 4265 | 4265 | 4265 | 4265 | 0 |
| 179 | 20240619 | 153500 | 1000796010 | 4265 | 4265 | 4265 | 4265 | 0 |
| 180 | 20240619 | 153400 | 1000796010 | 4265 | 4265 | 4265 | 4265 | 0 |
| 181 | 20240619 | 153300 | 1000796010 | 4265 | 4265 | 4265 | 4265 | 0 |
| 182 | 20240619 | 153200 | 1000796010 | 4265 | 4265 | 4265 | 4265 | 6197 |
| 183 | 20240619 | 153100 | 1000796010 | 4265 | 4265 | 4265 | 4265 | 0 |
| 184 | 20240619 | 153000 | 1000796010 | 4265 | 4265 | 4265 | 4265 | 6197 |
| 185 | 20240619 | 152900 | 974365805 | 4275 | 4275 | 4275 | 4275 | 0 |
| 186 | 20240619 | 152800 | 974365805 | 4275 | 4275 | 4275 | 4275 | 0 |
| 187 | 20240619 | 152700 | 974365805 | 4275 | 4275 | 4275 | 4275 | 0 |
| 188 | 20240619 | 152600 | 974365805 | 4275 | 4275 | 4275 | 4275 | 0 |
| 189 | 20240619 | 152500 | 974365805 | 4275 | 4275 | 4275 | 4275 | 0 |
| 190 | 20240619 | 152400 | 974365805 | 4275 | 4275 | 4275 | 4275 | 0 |
| 191 | 20240619 | 152300 | 974365805 | 4275 | 4275 | 4275 | 4275 | 0 |
| 192 | 20240619 | 152200 | 974365805 | 4275 | 4275 | 4275 | 4275 | 0 |
| 193 | 20240619 | 152100 | 974365805 | 4275 | 4275 | 4275 | 4275 | 0 |
| 194 | 20240619 | 152000 | 974365805 | 4275 | 4275 | 4275 | 4275 | 0 |
| 195 | 20240619 | 151900 | 974365805 | 4275 | 4270 | 4275 | 4265 | 617 |
| 196 | 20240619 | 151800 | 971731090 | 4270 | 4270 | 4270 | 4265 | 768 |
| 197 | 20240619 | 151700 | 968452370 | 4265 | 4265 | 4270 | 4265 | 61 |
| 198 | 20240619 | 151600 | 968191955 | 4265 | 4265 | 4270 | 4265 | 735 |
| 199 | 20240619 | 151500 | 965057130 | 4265 | 4265 | 4265 | 4265 | 74 |
| 200 | 20240619 | 151400 | 964741520 | 4265 | 4270 | 4275 | 4265 | 392 |
| 201 | 20240619 | 151300 | 963067590 | 4270 | 4265 | 4270 | 4265 | 1449 |
| 202 | 20240619 | 151200 | 956887590 | 4260 | 4265 | 4265 | 4260 | 1826 |
| 203 | 20240619 | 151100 | 949107145 | 4265 | 4265 | 4265 | 4265 | 453 |
| 204 | 20240619 | 151000 | 947175100 | 4265 | 4270 | 4270 | 4265 | 14 |
| 205 | 20240619 | 150900 | 947115325 | 4270 | 4265 | 4270 | 4265 | 252 |
| 206 | 20240619 | 150800 | 946039295 | 4265 | 4265 | 4265 | 4265 | 204 |
| 207 | 20240619 | 150700 | 945169235 | 4270 | 4265 | 4270 | 4265 | 353 |
| 208 | 20240619 | 150600 | 943663685 | 4265 | 4265 | 4270 | 4265 | 305 |
| 209 | 20240619 | 150500 | 942361360 | 4265 | 4265 | 4265 | 4265 | 1 |
| 210 | 20240619 | 150400 | 942357095 | 4265 | 4265 | 4265 | 4265 | 4 |
| 211 | 20240619 | 150300 | 942340035 | 4270 | 4270 | 4270 | 4265 | 560 |
| 212 | 20240619 | 150200 | 939950345 | 4270 | 4265 | 4270 | 4265 | 25 |
| 213 | 20240619 | 150100 | 939843600 | 4265 | 4265 | 4265 | 4265 | 2093 |
| 214 | 20240619 | 150000 | 930916955 | 4265 | 4265 | 4265 | 4265 | 105 |
| 215 | 20240619 | 145900 | 930469130 | 4270 | 4265 | 4270 | 4265 | 470 |
| 216 | 20240619 | 145800 | 928462485 | 4265 | 4270 | 4270 | 4265 | 205 |
| 217 | 20240619 | 145700 | 927587150 | 4270 | 4260 | 4270 | 4260 | 332 |
| 218 | 20240619 | 145600 | 926169520 | 4260 | 4265 | 4265 | 4260 | 747 |
| 219 | 20240619 | 145500 | 922983735 | 4265 | 4265 | 4265 | 4265 | 1 |
| 220 | 20240619 | 145400 | 922979470 | 4280 | 4280 | 4280 | 4280 | 0 |
| 221 | 20240619 | 145300 | 922979470 | 4280 | 4280 | 4280 | 4280 | 0 |
| 222 | 20240619 | 145200 | 922979470 | 4280 | 4280 | 4280 | 4280 | 2 |
| 223 | 20240619 | 145100 | 922970910 | 4280 | 4280 | 4280 | 4280 | 0 |
| 224 | 20240619 | 145000 | 922970910 | 4280 | 4280 | 4280 | 4280 | 303 |
| 225 | 20240619 | 144900 | 921674070 | 4260 | 4260 | 4260 | 4260 | 0 |
| 226 | 20240619 | 144800 | 921674070 | 4260 | 4275 | 4275 | 4260 | 40 |
| 227 | 20240619 | 144700 | 921503085 | 4280 | 4280 | 4280 | 4280 | 9 |
| 228 | 20240619 | 144600 | 921464565 | 4280 | 4280 | 4280 | 4280 | 3 |
| 229 | 20240619 | 144500 | 921451725 | 4260 | 4260 | 4260 | 4260 | 0 |
| 230 | 20240619 | 144400 | 921451725 | 4260 | 4265 | 4265 | 4260 | 631 |
| 231 | 20240619 | 144300 | 918763355 | 4265 | 4265 | 4265 | 4265 | 51 |
| 232 | 20240619 | 144200 | 918545840 | 4265 | 4265 | 4265 | 4265 | 1 |
| 233 | 20240619 | 144100 | 918541575 | 4285 | 4285 | 4285 | 4285 | 1 |
| 234 | 20240619 | 144000 | 918537290 | 4260 | 4280 | 4280 | 4260 | 4154 |
| 235 | 20240619 | 143900 | 900813065 | 4280 | 4280 | 4280 | 4280 | 416 |
| 236 | 20240619 | 143800 | 899032585 | 4280 | 4275 | 4280 | 4275 | 42 |
| 237 | 20240619 | 143700 | 898853030 | 4275 | 4275 | 4275 | 4275 | 382 |
| 238 | 20240619 | 143600 | 897219980 | 4275 | 4275 | 4275 | 4275 | 400 |
| 239 | 20240619 | 143500 | 895509980 | 4265 | 4265 | 4265 | 4265 | 0 |
| 240 | 20240619 | 143400 | 895509980 | 4265 | 4265 | 4265 | 4265 | 61 |
| 241 | 20240619 | 143300 | 895249815 | 4275 | 4275 | 4275 | 4275 | 51 |
| 242 | 20240619 | 143200 | 895031790 | 4275 | 4265 | 4275 | 4265 | 201 |
| 243 | 20240619 | 143100 | 894173260 | 4270 | 4265 | 4270 | 4265 | 183 |
| 244 | 20240619 | 143000 | 893392000 | 4265 | 4265 | 4265 | 4265 | 1 |
| 245 | 20240619 | 142900 | 893387735 | 4265 | 4265 | 4265 | 4265 | 0 |
| 246 | 20240619 | 142800 | 893387735 | 4265 | 4265 | 4265 | 4265 | 0 |
| 247 | 20240619 | 142700 | 893387735 | 4265 | 4270 | 4270 | 4265 | 100 |
| 248 | 20240619 | 142600 | 892961125 | 4265 | 4265 | 4265 | 4265 | 2 |
| 249 | 20240619 | 142500 | 892952595 | 4270 | 4270 | 4270 | 4270 | 0 |
| 250 | 20240619 | 142400 | 892952595 | 4270 | 4265 | 4270 | 4265 | 291 |
| 251 | 20240619 | 142300 | 891710030 | 4270 | 4270 | 4270 | 4270 | 0 |
| 252 | 20240619 | 142200 | 891710030 | 4270 | 4270 | 4270 | 4270 | 0 |
| 253 | 20240619 | 142100 | 891710030 | 4270 | 4270 | 4270 | 4270 | 45 |
| 254 | 20240619 | 142000 | 891517880 | 4270 | 4270 | 4270 | 4270 | 11 |
| 255 | 20240619 | 141900 | 891470910 | 4270 | 4270 | 4270 | 4265 | 1278 |
| 256 | 20240619 | 141800 | 886018905 | 4275 | 4275 | 4275 | 4275 | 30 |
| 257 | 20240619 | 141700 | 885890655 | 4280 | 4280 | 4280 | 4275 | 902 |
| 258 | 20240619 | 141600 | 882033095 | 4280 | 4280 | 4280 | 4280 | 5 |
| 259 | 20240619 | 141500 | 882011695 | 4280 | 4280 | 4280 | 4280 | 0 |
| 260 | 20240619 | 141400 | 882011695 | 4280 | 4280 | 4280 | 4275 | 36 |
| 261 | 20240619 | 141300 | 881857665 | 4275 | 4280 | 4280 | 4275 | 42 |
| 262 | 20240619 | 141200 | 881678110 | 4275 | 4275 | 4275 | 4275 | 198 |
| 263 | 20240619 | 141100 | 880831660 | 4275 | 4275 | 4275 | 4275 | 1 |
| 264 | 20240619 | 141000 | 880827385 | 4280 | 4280 | 4280 | 4280 | 10 |
| 265 | 20240619 | 140900 | 880784585 | 4285 | 4285 | 4285 | 4285 | 7 |
| 266 | 20240619 | 140800 | 880754590 | 4285 | 4285 | 4285 | 4285 | 2 |
| 267 | 20240619 | 140700 | 880746020 | 4285 | 4275 | 4285 | 4275 | 1041 |
| 268 | 20240619 | 140600 | 876295435 | 4280 | 4280 | 4280 | 4280 | 4 |
| 269 | 20240619 | 140500 | 876278315 | 4280 | 4280 | 4280 | 4280 | 25 |
| 270 | 20240619 | 140400 | 876171315 | 4280 | 4285 | 4285 | 4280 | 104 |
| 271 | 20240619 | 140300 | 875726005 | 4280 | 4280 | 4280 | 4280 | 2 |
| 272 | 20240619 | 140200 | 875717445 | 4285 | 4280 | 4285 | 4275 | 313 |
| 273 | 20240619 | 140100 | 874378645 | 4280 | 4280 | 4280 | 4280 | 869 |
| 274 | 20240619 | 140000 | 870659325 | 4275 | 4275 | 4275 | 4275 | 488 |
| 275 | 20240619 | 135900 | 868573125 | 4275 | 4275 | 4275 | 4275 | 70 |
| 276 | 20240619 | 135800 | 868273875 | 4265 | 4265 | 4265 | 4265 | 500 |
| 277 | 20240619 | 135700 | 866141375 | 4270 | 4275 | 4275 | 4270 | 81 |
| 278 | 20240619 | 135600 | 865795105 | 4275 | 4265 | 4275 | 4265 | 280 |
| 279 | 20240619 | 135500 | 864600605 | 4260 | 4260 | 4265 | 4260 | 2116 |
| 280 | 20240619 | 135400 | 855586405 | 4260 | 4265 | 4265 | 4260 | 440 |
| 281 | 20240619 | 135300 | 853711515 | 4270 | 4270 | 4270 | 4270 | 15 |
| 282 | 20240619 | 135200 | 853647465 | 4270 | 4270 | 4270 | 4270 | 22 |
| 283 | 20240619 | 135100 | 853553525 | 4260 | 4260 | 4260 | 4260 | 0 |
| 284 | 20240619 | 135000 | 853553525 | 4260 | 4260 | 4260 | 4260 | 7 |
| 285 | 20240619 | 134900 | 853523705 | 4265 | 4265 | 4265 | 4265 | 132 |
| 286 | 20240619 | 134800 | 852960725 | 4270 | 4270 | 4270 | 4270 | 139 |
| 287 | 20240619 | 134700 | 852367195 | 4270 | 4270 | 4270 | 4270 | 100 |
| 288 | 20240619 | 134600 | 851940195 | 4265 | 4265 | 4270 | 4265 | 597 |
| 289 | 20240619 | 134500 | 849393240 | 4270 | 4270 | 4270 | 4270 | 150 |
| 290 | 20240619 | 134400 | 848752740 | 4270 | 4270 | 4270 | 4270 | 0 |
| 291 | 20240619 | 134300 | 848752740 | 4270 | 4270 | 4270 | 4270 | 150 |
| 292 | 20240619 | 134200 | 848112240 | 4265 | 4265 | 4265 | 4265 | 0 |
| 293 | 20240619 | 134100 | 848112240 | 4265 | 4265 | 4265 | 4265 | 0 |
| 294 | 20240619 | 134000 | 848112240 | 4265 | 4265 | 4265 | 4265 | 0 |
| 295 | 20240619 | 133900 | 848112240 | 4265 | 4265 | 4265 | 4265 | 0 |
| 296 | 20240619 | 133800 | 848112240 | 4265 | 4265 | 4265 | 4265 | 0 |
| 297 | 20240619 | 133700 | 848112240 | 4265 | 4265 | 4265 | 4265 | 0 |
| 298 | 20240619 | 133600 | 848112240 | 4265 | 4265 | 4265 | 4265 | 195 |
| 299 | 20240619 | 133500 | 847280565 | 4265 | 4265 | 4265 | 4265 | 436 |
| 300 | 20240619 | 133400 | 845421025 | 4265 | 4265 | 4265 | 4265 | 552 |
| 301 | 20240619 | 133300 | 843066745 | 4265 | 4270 | 4270 | 4265 | 820 |
| 302 | 20240619 | 133200 | 839569430 | 4275 | 4275 | 4275 | 4275 | 0 |
| 303 | 20240619 | 133100 | 839569430 | 4275 | 4275 | 4275 | 4275 | 5 |
| 304 | 20240619 | 133000 | 839548055 | 4270 | 4270 | 4270 | 4270 | 335 |
| 305 | 20240619 | 132900 | 838117605 | 4275 | 4270 | 4275 | 4270 | 506 |
| 306 | 20240619 | 132800 | 835956960 | 4265 | 4270 | 4270 | 4265 | 74 |
| 307 | 20240619 | 132700 | 835641345 | 4270 | 4265 | 4270 | 4265 | 1130 |
| 308 | 20240619 | 132600 | 830820145 | 4270 | 4275 | 4275 | 4270 | 360 |
| 309 | 20240619 | 132500 | 829282895 | 4280 | 4280 | 4280 | 4280 | 0 |
| 310 | 20240619 | 132400 | 829282895 | 4280 | 4270 | 4280 | 4265 | 381 |
| 311 | 20240619 | 132300 | 827655335 | 4275 | 4270 | 4275 | 4265 | 1093 |
| 312 | 20240619 | 132200 | 822982850 | 4270 | 4275 | 4275 | 4270 | 2408 |
| 313 | 20240619 | 132100 | 812699940 | 4270 | 4270 | 4270 | 4270 | 10 |
| 314 | 20240619 | 132000 | 812657240 | 4275 | 4275 | 4275 | 4275 | 1084 |
| 315 | 20240619 | 131900 | 808023140 | 4280 | 4280 | 4280 | 4280 | 273 |
| 316 | 20240619 | 131800 | 806854700 | 4285 | 4285 | 4285 | 4285 | 0 |
| 317 | 20240619 | 131700 | 806854700 | 4285 | 4285 | 4285 | 4285 | 0 |
| 318 | 20240619 | 131600 | 806854700 | 4285 | 4285 | 4285 | 4285 | 1 |
| 319 | 20240619 | 131500 | 806850415 | 4285 | 4285 | 4285 | 4285 | 0 |
| 320 | 20240619 | 131400 | 806850415 | 4285 | 4285 | 4285 | 4285 | 8 |
| 321 | 20240619 | 131300 | 806816135 | 4285 | 4285 | 4285 | 4285 | 12 |
| 322 | 20240619 | 131200 | 806764715 | 4280 | 4285 | 4285 | 4280 | 104 |
| 323 | 20240619 | 131100 | 806319585 | 4280 | 4280 | 4280 | 4280 | 37 |
| 324 | 20240619 | 131000 | 806161225 | 4280 | 4280 | 4280 | 4280 | 0 |
| 325 | 20240619 | 130900 | 806161225 | 4280 | 4280 | 4280 | 4280 | 0 |
| 326 | 20240619 | 130800 | 806161225 | 4280 | 4280 | 4280 | 4280 | 140 |
| 327 | 20240619 | 130700 | 805562025 | 4280 | 4285 | 4285 | 4280 | 97 |
| 328 | 20240619 | 130600 | 805146615 | 4285 | 4280 | 4285 | 4280 | 102 |
| 329 | 20240619 | 130500 | 804710045 | 4285 | 4280 | 4285 | 4280 | 62 |
| 330 | 20240619 | 130400 | 804444660 | 4280 | 4280 | 4280 | 4280 | 52 |
| 331 | 20240619 | 130300 | 804222100 | 4280 | 4275 | 4280 | 4275 | 1628 |
| 332 | 20240619 | 130200 | 797262395 | 4275 | 4275 | 4275 | 4275 | 0 |
| 333 | 20240619 | 130100 | 797262395 | 4275 | 4275 | 4275 | 4275 | 0 |
| 334 | 20240619 | 130000 | 797262395 | 4275 | 4275 | 4275 | 4275 | 0 |
| 335 | 20240619 | 125900 | 797262395 | 4275 | 4280 | 4280 | 4275 | 337 |
| 336 | 20240619 | 125800 | 795821670 | 4280 | 4280 | 4280 | 4280 | 1495 |
| 337 | 20240619 | 125700 | 789423070 | 4275 | 4275 | 4275 | 4275 | 0 |
| 338 | 20240619 | 125600 | 789423070 | 4275 | 4275 | 4275 | 4275 | 2 |
| 339 | 20240619 | 125500 | 789414520 | 4275 | 4275 | 4275 | 4275 | 0 |
| 340 | 20240619 | 125400 | 789414520 | 4275 | 4275 | 4275 | 4275 | 225 |
| 341 | 20240619 | 125300 | 788452645 | 4275 | 4275 | 4275 | 4275 | 1 |
| 342 | 20240619 | 125200 | 788448370 | 4275 | 4275 | 4275 | 4275 | 3 |
| 343 | 20240619 | 125100 | 788435545 | 4275 | 4275 | 4275 | 4275 | 207 |
| 344 | 20240619 | 125000 | 787550620 | 4275 | 4275 | 4275 | 4275 | 394 |
| 345 | 20240619 | 124900 | 785866270 | 4275 | 4275 | 4280 | 4275 | 303 |
| 346 | 20240619 | 124800 | 784570935 | 4275 | 4275 | 4275 | 4275 | 500 |
| 347 | 20240619 | 124700 | 782433435 | 4275 | 4275 | 4275 | 4275 | 405 |
| 348 | 20240619 | 124600 | 780702060 | 4280 | 4280 | 4280 | 4280 | 0 |
| 349 | 20240619 | 124500 | 780702060 | 4280 | 4275 | 4280 | 4275 | 266 |
| 350 | 20240619 | 124400 | 779564870 | 4275 | 4275 | 4275 | 4275 | 392 |
| 351 | 20240619 | 124300 | 777889070 | 4280 | 4280 | 4280 | 4280 | 105 |
| 352 | 20240619 | 124200 | 777439670 | 4280 | 4280 | 4280 | 4280 | 12 |
| 353 | 20240619 | 124100 | 777388310 | 4280 | 4280 | 4280 | 4275 | 979 |
| 354 | 20240619 | 124000 | 773202440 | 4280 | 4265 | 4280 | 4265 | 532 |
| 355 | 20240619 | 123900 | 770927740 | 4270 | 4270 | 4270 | 4270 | 242 |
| 356 | 20240619 | 123800 | 769894400 | 4275 | 4275 | 4275 | 4275 | 20 |
| 357 | 20240619 | 123700 | 769808900 | 4275 | 4275 | 4275 | 4275 | 2 |
| 358 | 20240619 | 123600 | 769800350 | 4270 | 4270 | 4270 | 4270 | 3 |
| 359 | 20240619 | 123500 | 769787540 | 4270 | 4270 | 4270 | 4270 | 13 |
| 360 | 20240619 | 123400 | 769732030 | 4270 | 4270 | 4270 | 4270 | 0 |
| 361 | 20240619 | 123300 | 769732030 | 4270 | 4270 | 4270 | 4270 | 0 |
| 362 | 20240619 | 123200 | 769732030 | 4270 | 4270 | 4270 | 4270 | 158 |
| 363 | 20240619 | 123100 | 769057370 | 4270 | 4270 | 4270 | 4270 | 4 |
| 364 | 20240619 | 123000 | 769040290 | 4265 | 4265 | 4265 | 4265 | 0 |
| 365 | 20240619 | 122900 | 769040290 | 4265 | 4265 | 4265 | 4265 | 960 |
| 366 | 20240619 | 122800 | 764945890 | 4260 | 4260 | 4260 | 4260 | 120 |
| 367 | 20240619 | 122700 | 764434690 | 4265 | 4260 | 4265 | 4260 | 448 |
| 368 | 20240619 | 122600 | 762526205 | 4265 | 4265 | 4265 | 4265 | 200 |
| 369 | 20240619 | 122500 | 761673205 | 4265 | 4265 | 4265 | 4265 | 47 |
| 370 | 20240619 | 122400 | 761472750 | 4260 | 4260 | 4260 | 4260 | 100 |
| 371 | 20240619 | 122300 | 761046750 | 4265 | 4265 | 4265 | 4265 | 10 |
| 372 | 20240619 | 122200 | 761004100 | 4260 | 4260 | 4260 | 4260 | 265 |
| 373 | 20240619 | 122100 | 759875200 | 4265 | 4265 | 4265 | 4265 | 2 |
| 374 | 20240619 | 122000 | 759866670 | 4265 | 4260 | 4265 | 4260 | 851 |
| 375 | 20240619 | 121900 | 756241405 | 4260 | 4260 | 4260 | 4255 | 262 |
| 376 | 20240619 | 121800 | 755126285 | 4265 | 4265 | 4265 | 4265 | 500 |
| 377 | 20240619 | 121700 | 752993785 | 4265 | 4265 | 4265 | 4265 | 1 |
| 378 | 20240619 | 121600 | 752989520 | 4265 | 4265 | 4265 | 4265 | 0 |
| 379 | 20240619 | 121500 | 752989520 | 4265 | 4265 | 4265 | 4265 | 0 |
| 380 | 20240619 | 121400 | 752989520 | 4265 | 4265 | 4265 | 4265 | 2 |
| 381 | 20240619 | 121300 | 752980990 | 4255 | 4255 | 4255 | 4255 | 13 |
| 382 | 20240619 | 121200 | 752925675 | 4255 | 4255 | 4255 | 4255 | 195 |
| 383 | 20240619 | 121100 | 752095950 | 4260 | 4260 | 4260 | 4260 | 205 |
| 384 | 20240619 | 121000 | 751222650 | 4260 | 4260 | 4260 | 4260 | 0 |
| 385 | 20240619 | 120900 | 751222650 | 4260 | 4270 | 4270 | 4260 | 169 |
| 386 | 20240619 | 120800 | 750501210 | 4270 | 4265 | 4270 | 4250 | 5005 |
| 387 | 20240619 | 120700 | 729186115 | 4270 | 4270 | 4270 | 4270 | 3 |
| 388 | 20240619 | 120600 | 729173305 | 4270 | 4270 | 4270 | 4270 | 297 |
| 389 | 20240619 | 120500 | 727905115 | 4270 | 4270 | 4270 | 4270 | 234 |
| 390 | 20240619 | 120400 | 726905935 | 4265 | 4265 | 4265 | 4265 | 0 |
| 391 | 20240619 | 120300 | 726905935 | 4265 | 4265 | 4265 | 4265 | 10 |
| 392 | 20240619 | 120200 | 726863285 | 4275 | 4270 | 4275 | 4270 | 114 |
| 393 | 20240619 | 120100 | 726376500 | 4270 | 4270 | 4270 | 4270 | 0 |
| 394 | 20240619 | 120000 | 726376500 | 4270 | 4270 | 4270 | 4270 | 0 |
| 395 | 20240619 | 115900 | 726376500 | 4270 | 4275 | 4275 | 4270 | 255 |
| 396 | 20240619 | 115800 | 725287625 | 4270 | 4270 | 4270 | 4270 | 250 |
| 397 | 20240619 | 115700 | 724220125 | 4270 | 4270 | 4270 | 4270 | 2 |
| 398 | 20240619 | 115600 | 724211585 | 4260 | 4260 | 4260 | 4260 | 300 |
| 399 | 20240619 | 115500 | 722933585 | 4260 | 4270 | 4270 | 4260 | 218 |
| 400 | 20240619 | 115400 | 722004825 | 4270 | 4270 | 4270 | 4260 | 114 |
| 401 | 20240619 | 115300 | 721518060 | 4270 | 4260 | 4270 | 4260 | 559 |
| 402 | 20240619 | 115200 | 719136475 | 4260 | 4260 | 4260 | 4255 | 259 |
| 403 | 20240619 | 115100 | 718033170 | 4260 | 4255 | 4260 | 4255 | 601 |
| 404 | 20240619 | 115000 | 715475905 | 4255 | 4255 | 4255 | 4255 | 111 |
| 405 | 20240619 | 114900 | 715003600 | 4255 | 4255 | 4255 | 4255 | 220 |
| 406 | 20240619 | 114800 | 714067500 | 4255 | 4255 | 4255 | 4255 | 329 |
| 407 | 20240619 | 114700 | 712667605 | 4250 | 4250 | 4250 | 4250 | 3498 |
| 408 | 20240619 | 114600 | 697801105 | 4250 | 4255 | 4255 | 4250 | 181 |
| 409 | 20240619 | 114500 | 697031000 | 4255 | 4255 | 4255 | 4255 | 5 |
| 410 | 20240619 | 114400 | 697009725 | 4255 | 4255 | 4255 | 4255 | 1005 |
| 411 | 20240619 | 114300 | 692733450 | 4255 | 4255 | 4255 | 4255 | 1974 |
| 412 | 20240619 | 114200 | 684334080 | 4255 | 4255 | 4255 | 4255 | 396 |
| 413 | 20240619 | 114100 | 682649100 | 4255 | 4255 | 4255 | 4255 | 12 |
| 414 | 20240619 | 114000 | 682598040 | 4260 | 4255 | 4260 | 4250 | 6714 |
| 415 | 20240619 | 113900 | 654058995 | 4255 | 4265 | 4265 | 4255 | 1819 |
| 416 | 20240619 | 113800 | 646314630 | 4265 | 4265 | 4265 | 4265 | 180 |
| 417 | 20240619 | 113700 | 645546930 | 4265 | 4265 | 4265 | 4265 | 236 |
| 418 | 20240619 | 113600 | 644540390 | 4265 | 4260 | 4265 | 4260 | 424 |
| 419 | 20240619 | 113500 | 642732330 | 4265 | 4265 | 4265 | 4265 | 100 |
| 420 | 20240619 | 113400 | 642305830 | 4265 | 4265 | 4265 | 4265 | 14 |
| 421 | 20240619 | 113300 | 642246120 | 4265 | 4270 | 4270 | 4265 | 402 |
| 422 | 20240619 | 113200 | 640529620 | 4270 | 4270 | 4270 | 4270 | 1501 |
| 423 | 20240619 | 113100 | 634120350 | 4270 | 4270 | 4270 | 4270 | 11 |
| 424 | 20240619 | 113000 | 634073380 | 4255 | 4270 | 4270 | 4255 | 716 |
| 425 | 20240619 | 112900 | 631017600 | 4270 | 4270 | 4270 | 4270 | 111 |
| 426 | 20240619 | 112800 | 630543630 | 4270 | 4265 | 4270 | 4265 | 342 |
| 427 | 20240619 | 112700 | 629083600 | 4270 | 4275 | 4275 | 4270 | 35 |
| 428 | 20240619 | 112600 | 628934080 | 4275 | 4275 | 4275 | 4275 | 1 |
| 429 | 20240619 | 112500 | 628929805 | 4275 | 4275 | 4275 | 4275 | 0 |
| 430 | 20240619 | 112400 | 628929805 | 4275 | 4255 | 4275 | 4255 | 1534 |
| 431 | 20240619 | 112300 | 622402595 | 4255 | 4270 | 4270 | 4255 | 14810 |
| 432 | 20240619 | 112200 | 559321780 | 4275 | 4275 | 4275 | 4275 | 347 |
| 433 | 20240619 | 112100 | 557838355 | 4280 | 4280 | 4280 | 4280 | 5 |
| 434 | 20240619 | 112000 | 557816955 | 4275 | 4275 | 4275 | 4275 | 20 |
| 435 | 20240619 | 111900 | 557731455 | 4275 | 4275 | 4275 | 4275 | 2389 |
| 436 | 20240619 | 111800 | 547518480 | 4275 | 4275 | 4275 | 4270 | 757 |
| 437 | 20240619 | 111700 | 544282405 | 4275 | 4275 | 4275 | 4275 | 30 |
| 438 | 20240619 | 111600 | 544154155 | 4275 | 4275 | 4275 | 4275 | 7 |
| 439 | 20240619 | 111500 | 544124230 | 4275 | 4275 | 4275 | 4275 | 140 |
| 440 | 20240619 | 111400 | 543525730 | 4275 | 4275 | 4275 | 4275 | 0 |
| 441 | 20240619 | 111300 | 543525730 | 4275 | 4260 | 4275 | 4260 | 722 |
| 442 | 20240619 | 111200 | 540448615 | 4260 | 4265 | 4265 | 4260 | 918 |
| 443 | 20240619 | 111100 | 536536080 | 4265 | 4265 | 4265 | 4260 | 667 |
| 444 | 20240619 | 111000 | 533691335 | 4265 | 4260 | 4265 | 4260 | 305 |
| 445 | 20240619 | 110900 | 532392010 | 4265 | 4265 | 4265 | 4260 | 3053 |
| 446 | 20240619 | 110800 | 519371465 | 4275 | 4270 | 4275 | 4265 | 8002 |
| 447 | 20240619 | 110700 | 485204880 | 4270 | 4285 | 4285 | 4270 | 10572 |
| 448 | 20240619 | 110600 | 439981060 | 4280 | 4285 | 4285 | 4280 | 51 |
| 449 | 20240619 | 110500 | 439762775 | 4285 | 4285 | 4290 | 4285 | 726 |
| 450 | 20240619 | 110400 | 436651860 | 4290 | 4285 | 4290 | 4285 | 203 |
| 451 | 20240619 | 110300 | 435781990 | 4290 | 4285 | 4290 | 4285 | 42 |
| 452 | 20240619 | 110200 | 435602010 | 4285 | 4285 | 4285 | 4285 | 255 |
| 453 | 20240619 | 110100 | 434509335 | 4285 | 4285 | 4285 | 4285 | 879 |
| 454 | 20240619 | 110000 | 430742820 | 4285 | 4285 | 4285 | 4285 | 74 |
| 455 | 20240619 | 105900 | 430425730 | 4285 | 4285 | 4285 | 4285 | 500 |
| 456 | 20240619 | 105800 | 428283230 | 4285 | 4285 | 4285 | 4285 | 48 |
| 457 | 20240619 | 105700 | 428077550 | 4290 | 4290 | 4290 | 4290 | 0 |
| 458 | 20240619 | 105600 | 428077550 | 4290 | 4290 | 4290 | 4290 | 0 |
| 459 | 20240619 | 105500 | 428077550 | 4290 | 4285 | 4290 | 4280 | 3352 |
| 460 | 20240619 | 105400 | 413716420 | 4290 | 4285 | 4290 | 4285 | 506 |
| 461 | 20240619 | 105300 | 411547710 | 4290 | 4290 | 4290 | 4290 | 154 |
| 462 | 20240619 | 105200 | 410887050 | 4290 | 4295 | 4295 | 4290 | 3325 |
| 463 | 20240619 | 105100 | 396622795 | 4290 | 4290 | 4290 | 4290 | 0 |
| 464 | 20240619 | 105000 | 396622795 | 4290 | 4290 | 4290 | 4290 | 0 |
| 465 | 20240619 | 104900 | 396622795 | 4290 | 4290 | 4290 | 4290 | 585 |
| 466 | 20240619 | 104800 | 394113145 | 4295 | 4295 | 4295 | 4295 | 0 |
| 467 | 20240619 | 104700 | 394113145 | 4295 | 4295 | 4295 | 4295 | 0 |
| 468 | 20240619 | 104600 | 394113145 | 4295 | 4290 | 4295 | 4290 | 103 |
| 469 | 20240619 | 104500 | 393671270 | 4295 | 4295 | 4295 | 4290 | 1064 |
| 470 | 20240619 | 104400 | 389106695 | 4290 | 4290 | 4290 | 4290 | 2 |
| 471 | 20240619 | 104300 | 389098115 | 4295 | 4295 | 4295 | 4295 | 1873 |
| 472 | 20240619 | 104200 | 381053580 | 4295 | 4295 | 4295 | 4295 | 15 |
| 473 | 20240619 | 104100 | 380989155 | 4295 | 4295 | 4295 | 4295 | 15 |
| 474 | 20240619 | 104000 | 380924730 | 4295 | 4295 | 4295 | 4295 | 0 |
| 475 | 20240619 | 103900 | 380924730 | 4295 | 4295 | 4295 | 4295 | 1 |
| 476 | 20240619 | 103800 | 380920435 | 4295 | 4295 | 4295 | 4295 | 206 |
| 477 | 20240619 | 103700 | 380035665 | 4295 | 4295 | 4295 | 4295 | 100 |
| 478 | 20240619 | 103600 | 379606165 | 4300 | 4300 | 4300 | 4300 | 1 |
| 479 | 20240619 | 103500 | 379601865 | 4295 | 4295 | 4295 | 4295 | 0 |
| 480 | 20240619 | 103400 | 379601865 | 4295 | 4295 | 4295 | 4295 | 960 |
| 481 | 20240619 | 103300 | 375478665 | 4295 | 4295 | 4295 | 4295 | 50 |
| 482 | 20240619 | 103200 | 375263915 | 4300 | 4300 | 4300 | 4300 | 362 |
| 483 | 20240619 | 103100 | 373707315 | 4300 | 4305 | 4305 | 4300 | 260 |
| 484 | 20240619 | 103000 | 372588020 | 4310 | 4310 | 4310 | 4310 | 50 |
| 485 | 20240619 | 102900 | 372372520 | 4310 | 4310 | 4310 | 4310 | 110 |
| 486 | 20240619 | 102800 | 371898420 | 4310 | 4310 | 4310 | 4310 | 1 |
| 487 | 20240619 | 102700 | 371894110 | 4300 | 4300 | 4300 | 4300 | 24 |
| 488 | 20240619 | 102600 | 371790910 | 4300 | 4300 | 4300 | 4300 | 50 |
| 489 | 20240619 | 102500 | 371575910 | 4300 | 4310 | 4310 | 4300 | 3927 |
| 490 | 20240619 | 102400 | 354689800 | 4300 | 4310 | 4310 | 4300 | 12 |
| 491 | 20240619 | 102300 | 354638180 | 4310 | 4310 | 4310 | 4300 | 388 |
| 492 | 20240619 | 102200 | 352966490 | 4310 | 4300 | 4310 | 4300 | 1202 |
| 493 | 20240619 | 102100 | 347796785 | 4300 | 4300 | 4300 | 4300 | 73 |
| 494 | 20240619 | 102000 | 347482885 | 4300 | 4300 | 4300 | 4300 | 126 |
| 495 | 20240619 | 101900 | 346941085 | 4300 | 4300 | 4300 | 4300 | 356 |
| 496 | 20240619 | 101800 | 345410285 | 4295 | 4295 | 4295 | 4295 | 40 |
| 497 | 20240619 | 101700 | 345238485 | 4300 | 4300 | 4300 | 4300 | 154 |
| 498 | 20240619 | 101600 | 344576285 | 4300 | 4300 | 4300 | 4300 | 1 |
| 499 | 20240619 | 101500 | 344571985 | 4295 | 4295 | 4295 | 4295 | 258 |
| 500 | 20240619 | 101400 | 343463875 | 4295 | 4295 | 4295 | 4295 | 1 |
| 501 | 20240619 | 101300 | 343459580 | 4300 | 4300 | 4300 | 4300 | 10 |
| 502 | 20240619 | 101200 | 343416580 | 4300 | 4300 | 4300 | 4300 | 1 |
| 503 | 20240619 | 101100 | 343412280 | 4290 | 4290 | 4290 | 4290 | 8 |
| 504 | 20240619 | 101000 | 343377960 | 4290 | 4290 | 4290 | 4290 | 1 |
| 505 | 20240619 | 100900 | 343373670 | 4290 | 4295 | 4295 | 4290 | 2586 |
| 506 | 20240619 | 100800 | 332279675 | 4300 | 4300 | 4300 | 4300 | 6 |
| 507 | 20240619 | 100700 | 332253875 | 4290 | 4290 | 4290 | 4290 | 1395 |
| 508 | 20240619 | 100600 | 326269325 | 4290 | 4300 | 4300 | 4290 | 1621 |
| 509 | 20240619 | 100500 | 319307765 | 4300 | 4295 | 4300 | 4295 | 376 |
| 510 | 20240619 | 100400 | 317692795 | 4300 | 4300 | 4300 | 4300 | 20 |
| 511 | 20240619 | 100300 | 317606795 | 4300 | 4300 | 4300 | 4300 | 2 |
| 512 | 20240619 | 100200 | 317598195 | 4300 | 4300 | 4300 | 4300 | 12 |
| 513 | 20240619 | 100100 | 317546595 | 4305 | 4305 | 4305 | 4305 | 124 |
| 514 | 20240619 | 100000 | 317012775 | 4305 | 4305 | 4305 | 4305 | 63 |
| 515 | 20240619 | 095900 | 316741560 | 4305 | 4305 | 4305 | 4305 | 2 |
| 516 | 20240619 | 095800 | 316732950 | 4295 | 4300 | 4305 | 4295 | 1717 |
| 517 | 20240619 | 095700 | 309353315 | 4295 | 4295 | 4295 | 4295 | 230 |
| 518 | 20240619 | 095600 | 308365465 | 4295 | 4300 | 4300 | 4295 | 65 |
| 519 | 20240619 | 095500 | 308086025 | 4300 | 4300 | 4305 | 4300 | 277 |
| 520 | 20240619 | 095400 | 306894890 | 4300 | 4300 | 4300 | 4300 | 31 |
| 521 | 20240619 | 095300 | 306761590 | 4300 | 4305 | 4305 | 4300 | 507 |
| 522 | 20240619 | 095200 | 304581480 | 4305 | 4295 | 4305 | 4295 | 481 |
| 523 | 20240619 | 095100 | 302515565 | 4295 | 4300 | 4300 | 4295 | 8966 |
| 524 | 20240619 | 095000 | 263961775 | 4305 | 4300 | 4305 | 4300 | 2550 |
| 525 | 20240619 | 094900 | 252996525 | 4305 | 4300 | 4305 | 4300 | 1320 |
| 526 | 20240619 | 094800 | 247320490 | 4300 | 4310 | 4310 | 4300 | 1400 |
| 527 | 20240619 | 094700 | 241295425 | 4310 | 4310 | 4310 | 4310 | 51 |
| 528 | 20240619 | 094600 | 241075615 | 4310 | 4310 | 4310 | 4310 | 0 |
| 529 | 20240619 | 094500 | 241075615 | 4310 | 4310 | 4310 | 4310 | 42 |
| 530 | 20240619 | 094400 | 240894595 | 4300 | 4300 | 4305 | 4300 | 1237 |
| 531 | 20240619 | 094300 | 235571445 | 4310 | 4310 | 4315 | 4300 | 118 |
| 532 | 20240619 | 094200 | 235062880 | 4300 | 4310 | 4310 | 4300 | 1577 |
| 533 | 20240619 | 094100 | 228281010 | 4310 | 4305 | 4310 | 4300 | 1669 |
| 534 | 20240619 | 094000 | 221098145 | 4310 | 4310 | 4310 | 4305 | 59 |
| 535 | 20240619 | 093900 | 220844105 | 4310 | 4310 | 4310 | 4310 | 8 |
| 536 | 20240619 | 093800 | 220809625 | 4310 | 4315 | 4315 | 4310 | 242 |
| 537 | 20240619 | 093700 | 219766095 | 4315 | 4305 | 4315 | 4305 | 393 |
| 538 | 20240619 | 093600 | 218073620 | 4310 | 4310 | 4310 | 4310 | 898 |
| 539 | 20240619 | 093500 | 214203240 | 4310 | 4305 | 4310 | 4300 | 1105 |
| 540 | 20240619 | 093400 | 209446210 | 4305 | 4300 | 4305 | 4300 | 52 |
| 541 | 20240619 | 093300 | 209222600 | 4300 | 4300 | 4300 | 4300 | 579 |
| 542 | 20240619 | 093200 | 206732900 | 4300 | 4300 | 4300 | 4295 | 46 |
| 543 | 20240619 | 093100 | 206535200 | 4300 | 4300 | 4300 | 4300 | 185 |
| 544 | 20240619 | 093000 | 205739700 | 4300 | 4300 | 4300 | 4300 | 151 |
| 545 | 20240619 | 092900 | 205090400 | 4300 | 4300 | 4300 | 4300 | 89 |
| 546 | 20240619 | 092800 | 204707700 | 4300 | 4300 | 4300 | 4295 | 1671 |
| 547 | 20240619 | 092700 | 197525700 | 4300 | 4300 | 4300 | 4300 | 663 |
| 548 | 20240619 | 092600 | 194674800 | 4300 | 4300 | 4305 | 4295 | 402 |
| 549 | 20240619 | 092500 | 192946200 | 4295 | 4295 | 4295 | 4295 | 400 |
| 550 | 20240619 | 092400 | 191228200 | 4295 | 4295 | 4295 | 4295 | 57 |
| 551 | 20240619 | 092300 | 190983385 | 4295 | 4295 | 4295 | 4295 | 20 |
| 552 | 20240619 | 092200 | 190897485 | 4295 | 4300 | 4300 | 4295 | 736 |
| 553 | 20240619 | 092100 | 187735365 | 4305 | 4305 | 4305 | 4305 | 555 |
| 554 | 20240619 | 092000 | 185346090 | 4305 | 4305 | 4305 | 4305 | 200 |
| 555 | 20240619 | 091900 | 184485090 | 4305 | 4305 | 4305 | 4305 | 0 |
| 556 | 20240619 | 091800 | 184485090 | 4305 | 4305 | 4305 | 4305 | 413 |
| 557 | 20240619 | 091700 | 182707125 | 4305 | 4310 | 4310 | 4290 | 469 |
| 558 | 20240619 | 091600 | 180693285 | 4290 | 4310 | 4310 | 4290 | 7086 |
| 559 | 20240619 | 091500 | 150287840 | 4315 | 4315 | 4315 | 4315 | 60 |
| 560 | 20240619 | 091400 | 150028940 | 4315 | 4315 | 4315 | 4315 | 156 |
| 561 | 20240619 | 091300 | 149355800 | 4315 | 4310 | 4315 | 4310 | 28 |
| 562 | 20240619 | 091200 | 149234985 | 4300 | 4300 | 4305 | 4300 | 1578 |
| 563 | 20240619 | 091100 | 142449075 | 4300 | 4300 | 4300 | 4300 | 2321 |
| 564 | 20240619 | 091000 | 132468775 | 4285 | 4300 | 4300 | 4285 | 963 |
| 565 | 20240619 | 090900 | 128331565 | 4300 | 4290 | 4300 | 4280 | 3386 |
| 566 | 20240619 | 090800 | 113823420 | 4300 | 4295 | 4300 | 4285 | 6303 |
| 567 | 20240619 | 090700 | 86769360 | 4300 | 4310 | 4310 | 4300 | 1527 |
| 568 | 20240619 | 090600 | 80196605 | 4310 | 4310 | 4310 | 4300 | 1599 |
| 569 | 20240619 | 090500 | 73307605 | 4310 | 4300 | 4315 | 4300 | 202 |
| 570 | 20240619 | 090400 | 72438980 | 4315 | 4290 | 4315 | 4290 | 3949 |
| 571 | 20240619 | 090300 | 55462875 | 4295 | 4290 | 4295 | 4290 | 160 |
| 572 | 20240619 | 090200 | 54776425 | 4290 | 4290 | 4290 | 4290 | 112 |
| 573 | 20240619 | 090100 | 54295945 | 4285 | 4295 | 4295 | 4280 | 2774 |
| 574 | 20240619 | 090000 | 42418780 | 4285 | 4280 | 4315 | 4280 | 7903 |