30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240605 | 183400 | 4179389250 | 22700 | 22700 | 22700 | 22700 | 3425 |
| 3 | 20240605 | 183300 | 4179389250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 4 | 20240605 | 183200 | 4179389250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 5 | 20240605 | 183100 | 4179389250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 6 | 20240605 | 183000 | 4179389250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 7 | 20240605 | 182900 | 4179389250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 8 | 20240605 | 182800 | 4179389250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 9 | 20240605 | 182700 | 4179389250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 10 | 20240605 | 182600 | 4179389250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 11 | 20240605 | 182500 | 4179389250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 12 | 20240605 | 182400 | 4179389250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 13 | 20240605 | 182300 | 4179389250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 14 | 20240605 | 182200 | 4179389250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 15 | 20240605 | 182100 | 4179389250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 16 | 20240605 | 182000 | 4179389250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 17 | 20240605 | 181900 | 4179389250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 18 | 20240605 | 181800 | 4179389250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 19 | 20240605 | 181700 | 4179389250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 20 | 20240605 | 181600 | 4179389250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 21 | 20240605 | 181500 | 4179389250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 22 | 20240605 | 181400 | 4179389250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 23 | 20240605 | 181300 | 4179389250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 24 | 20240605 | 181200 | 4179389250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 25 | 20240605 | 181100 | 4179389250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 26 | 20240605 | 181000 | 4179389250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 27 | 20240605 | 180900 | 4179389250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 28 | 20240605 | 180800 | 4179389250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 29 | 20240605 | 180700 | 4179389250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 30 | 20240605 | 180600 | 4179389250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 31 | 20240605 | 180500 | 4179389250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 32 | 20240605 | 180400 | 4179389250 | 22700 | 22700 | 22700 | 22700 | 3425 |
| 33 | 20240605 | 180300 | 4179389250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 34 | 20240605 | 180200 | 4179389250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 35 | 20240605 | 180100 | 4179389250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 36 | 20240605 | 180000 | 4179389250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 37 | 20240605 | 175900 | 4179389250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 38 | 20240605 | 175800 | 4179389250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 39 | 20240605 | 175700 | 4179389250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 40 | 20240605 | 175600 | 4179389250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 41 | 20240605 | 175500 | 4179389250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 42 | 20240605 | 175400 | 4179389250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 43 | 20240605 | 175300 | 4179389250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 44 | 20240605 | 175200 | 4179389250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 45 | 20240605 | 175100 | 4179389250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 46 | 20240605 | 175000 | 4179389250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 47 | 20240605 | 174900 | 4179389250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 48 | 20240605 | 174800 | 4179389250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 49 | 20240605 | 174700 | 4179389250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 50 | 20240605 | 174600 | 4179389250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 51 | 20240605 | 174500 | 4179389250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 52 | 20240605 | 174400 | 4179389250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 53 | 20240605 | 174300 | 4179389250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 54 | 20240605 | 174200 | 4179389250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 55 | 20240605 | 174100 | 4179389250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 56 | 20240605 | 174000 | 4179389250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 57 | 20240605 | 173900 | 4179389250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 58 | 20240605 | 173800 | 4179389250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 59 | 20240605 | 173700 | 4179389250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 60 | 20240605 | 173600 | 4179389250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 61 | 20240605 | 173500 | 4179389250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 62 | 20240605 | 173400 | 4179389250 | 22700 | 22700 | 22700 | 22700 | 3425 |
| 63 | 20240605 | 173300 | 4179389250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 64 | 20240605 | 173200 | 4179389250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 65 | 20240605 | 173100 | 4179389250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 66 | 20240605 | 173000 | 4179389250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 67 | 20240605 | 172900 | 4179389250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 68 | 20240605 | 172800 | 4179389250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 69 | 20240605 | 172700 | 4179389250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 70 | 20240605 | 172600 | 4179389250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 71 | 20240605 | 172500 | 4179389250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 72 | 20240605 | 172400 | 4179389250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 73 | 20240605 | 172300 | 4179389250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 74 | 20240605 | 172200 | 4179389250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 75 | 20240605 | 172100 | 4179389250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 76 | 20240605 | 172000 | 4179389250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 77 | 20240605 | 171900 | 4179389250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 78 | 20240605 | 171800 | 4179389250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 79 | 20240605 | 171700 | 4179389250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 80 | 20240605 | 171600 | 4179389250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 81 | 20240605 | 171500 | 4179389250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 82 | 20240605 | 171400 | 4179389250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 83 | 20240605 | 171300 | 4179389250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 84 | 20240605 | 171200 | 4179389250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 85 | 20240605 | 171100 | 4179389250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 86 | 20240605 | 171000 | 4179389250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 87 | 20240605 | 170900 | 4179389250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 88 | 20240605 | 170800 | 4179389250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 89 | 20240605 | 170700 | 4179389250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 90 | 20240605 | 170600 | 4179389250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 91 | 20240605 | 170500 | 4179389250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 92 | 20240605 | 170400 | 4179389250 | 22700 | 22700 | 22700 | 22700 | 3425 |
| 93 | 20240605 | 170300 | 4179389250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 94 | 20240605 | 170200 | 4179389250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 95 | 20240605 | 170100 | 4179389250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 96 | 20240605 | 170000 | 4179389250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 97 | 20240605 | 165900 | 4179389250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 98 | 20240605 | 165800 | 4179389250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 99 | 20240605 | 165700 | 4179389250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 100 | 20240605 | 165600 | 4179389250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 101 | 20240605 | 165500 | 4179389250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 102 | 20240605 | 165400 | 4179389250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 103 | 20240605 | 165300 | 4179389250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 104 | 20240605 | 165200 | 4179389250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 105 | 20240605 | 165100 | 4179389250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 106 | 20240605 | 165000 | 4179389250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 107 | 20240605 | 164900 | 4179389250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 108 | 20240605 | 164800 | 4179389250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 109 | 20240605 | 164700 | 4179389250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 110 | 20240605 | 164600 | 4179389250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 111 | 20240605 | 164500 | 4179389250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 112 | 20240605 | 164400 | 4179389250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 113 | 20240605 | 164300 | 4179389250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 114 | 20240605 | 164200 | 4179389250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 115 | 20240605 | 164100 | 4179389250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 116 | 20240605 | 164000 | 4179389250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 117 | 20240605 | 163900 | 4179389250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 118 | 20240605 | 163800 | 4179389250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 119 | 20240605 | 163700 | 4179389250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 120 | 20240605 | 163600 | 4179389250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 121 | 20240605 | 163500 | 4179389250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 122 | 20240605 | 163400 | 4179389250 | 22700 | 22700 | 22700 | 22700 | 3425 |
| 123 | 20240605 | 163300 | 4179389250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 124 | 20240605 | 163200 | 4179389250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 125 | 20240605 | 163100 | 4179389250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 126 | 20240605 | 163000 | 4179389250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 127 | 20240605 | 162900 | 4179389250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 128 | 20240605 | 162800 | 4179389250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 129 | 20240605 | 162700 | 4179389250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 130 | 20240605 | 162600 | 4179389250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 131 | 20240605 | 162500 | 4179389250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 132 | 20240605 | 162400 | 4179389250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 133 | 20240605 | 162300 | 4179389250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 134 | 20240605 | 162200 | 4179389250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 135 | 20240605 | 162100 | 4179389250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 136 | 20240605 | 162000 | 4179389250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 137 | 20240605 | 161900 | 4179389250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 138 | 20240605 | 161800 | 4179389250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 139 | 20240605 | 161700 | 4179389250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 140 | 20240605 | 161600 | 4179389250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 141 | 20240605 | 161500 | 4179389250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 142 | 20240605 | 161400 | 4179389250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 143 | 20240605 | 161300 | 4179389250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 144 | 20240605 | 161200 | 4179389250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 145 | 20240605 | 161100 | 4179389250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 146 | 20240605 | 161000 | 4179389250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 147 | 20240605 | 160900 | 4179389250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 148 | 20240605 | 160800 | 4179389250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 149 | 20240605 | 160700 | 4179389250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 150 | 20240605 | 160600 | 4179389250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 151 | 20240605 | 160500 | 4179389250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 152 | 20240605 | 160400 | 4179389250 | 22700 | 22700 | 22700 | 22700 | 3425 |
| 153 | 20240605 | 160300 | 4179389250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 154 | 20240605 | 160200 | 4179389250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 155 | 20240605 | 160100 | 4179389250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 156 | 20240605 | 160000 | 4179389250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 157 | 20240605 | 155900 | 4179389250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 158 | 20240605 | 155800 | 4179389250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 159 | 20240605 | 155700 | 4179389250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 160 | 20240605 | 155600 | 4179389250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 161 | 20240605 | 155500 | 4179389250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 162 | 20240605 | 155400 | 4179389250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 163 | 20240605 | 155300 | 4179389250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 164 | 20240605 | 155200 | 4179389250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 165 | 20240605 | 155100 | 4179389250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 166 | 20240605 | 155000 | 4179389250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 167 | 20240605 | 154900 | 4179389250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 168 | 20240605 | 154800 | 4179389250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 169 | 20240605 | 154700 | 4179389250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 170 | 20240605 | 154600 | 4179389250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 171 | 20240605 | 154500 | 4179389250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 172 | 20240605 | 154400 | 4179389250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 173 | 20240605 | 154300 | 4179389250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 174 | 20240605 | 154200 | 4179389250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 175 | 20240605 | 154100 | 4179389250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 176 | 20240605 | 154000 | 4179389250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 177 | 20240605 | 153900 | 4179389250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 178 | 20240605 | 153800 | 4179389250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 179 | 20240605 | 153700 | 4179389250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 180 | 20240605 | 153600 | 4179389250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 181 | 20240605 | 153500 | 4179389250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 182 | 20240605 | 153400 | 4179389250 | 22700 | 22700 | 22700 | 22700 | 3425 |
| 183 | 20240605 | 153300 | 4179389250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 184 | 20240605 | 153200 | 4179389250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 185 | 20240605 | 153100 | 4179389250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 186 | 20240605 | 153000 | 4179389250 | 22700 | 22700 | 22700 | 22700 | 3425 |
| 187 | 20240605 | 152900 | 4101641750 | 22750 | 22750 | 22750 | 22750 | 0 |
| 188 | 20240605 | 152800 | 4101641750 | 22750 | 22750 | 22750 | 22750 | 0 |
| 189 | 20240605 | 152700 | 4101641750 | 22750 | 22750 | 22750 | 22750 | 0 |
| 190 | 20240605 | 152600 | 4101641750 | 22750 | 22750 | 22750 | 22750 | 0 |
| 191 | 20240605 | 152500 | 4101641750 | 22750 | 22750 | 22750 | 22750 | 0 |
| 192 | 20240605 | 152400 | 4101641750 | 22750 | 22750 | 22750 | 22750 | 0 |
| 193 | 20240605 | 152300 | 4101641750 | 22750 | 22750 | 22750 | 22750 | 0 |
| 194 | 20240605 | 152200 | 4101641750 | 22750 | 22750 | 22750 | 22750 | 0 |
| 195 | 20240605 | 152100 | 4101641750 | 22750 | 22750 | 22750 | 22750 | 0 |
| 196 | 20240605 | 152000 | 4101641750 | 22750 | 22750 | 22750 | 22750 | 0 |
| 197 | 20240605 | 151900 | 4101641750 | 22750 | 22700 | 22750 | 22700 | 429 |
| 198 | 20240605 | 151800 | 4091885300 | 22750 | 22700 | 22750 | 22700 | 1066 |
| 199 | 20240605 | 151700 | 4067683150 | 22750 | 22700 | 22750 | 22700 | 151 |
| 200 | 20240605 | 151600 | 4064253050 | 22750 | 22750 | 22750 | 22750 | 21 |
| 201 | 20240605 | 151500 | 4063775300 | 22750 | 22700 | 22750 | 22700 | 61 |
| 202 | 20240605 | 151400 | 4062387700 | 22750 | 22700 | 22750 | 22650 | 312 |
| 203 | 20240605 | 151300 | 4055305300 | 22700 | 22650 | 22700 | 22650 | 20 |
| 204 | 20240605 | 151200 | 4054851400 | 22650 | 22700 | 22700 | 22650 | 74 |
| 205 | 20240605 | 151100 | 4053171750 | 22700 | 22700 | 22700 | 22650 | 294 |
| 206 | 20240605 | 151000 | 4046498050 | 22650 | 22650 | 22700 | 22650 | 92 |
| 207 | 20240605 | 150900 | 4044409800 | 22700 | 22700 | 22700 | 22650 | 308 |
| 208 | 20240605 | 150800 | 4037418350 | 22700 | 22700 | 22700 | 22650 | 1981 |
| 209 | 20240605 | 150700 | 3992530200 | 22700 | 22700 | 22700 | 22700 | 3 |
| 210 | 20240605 | 150600 | 3992462100 | 22700 | 22700 | 22750 | 22700 | 5 |
| 211 | 20240605 | 150500 | 3992348450 | 22700 | 22700 | 22700 | 22650 | 813 |
| 212 | 20240605 | 150400 | 3973896950 | 22700 | 22700 | 22750 | 22650 | 573 |
| 213 | 20240605 | 150300 | 3960886000 | 22800 | 22800 | 22800 | 22700 | 715 |
| 214 | 20240605 | 150200 | 3944624200 | 22800 | 22750 | 22800 | 22700 | 253 |
| 215 | 20240605 | 150100 | 3938863850 | 22750 | 22700 | 22800 | 22700 | 302 |
| 216 | 20240605 | 150000 | 3931992800 | 22750 | 22750 | 22750 | 22700 | 61 |
| 217 | 20240605 | 145900 | 3930605200 | 22750 | 22700 | 22750 | 22700 | 234 |
| 218 | 20240605 | 145800 | 3925290750 | 22700 | 22700 | 22750 | 22700 | 181 |
| 219 | 20240605 | 145700 | 3921178150 | 22700 | 22700 | 22700 | 22700 | 2 |
| 220 | 20240605 | 145600 | 3921132750 | 22800 | 22700 | 22800 | 22700 | 706 |
| 221 | 20240605 | 145500 | 3905067500 | 22700 | 22700 | 22750 | 22700 | 4 |
| 222 | 20240605 | 145400 | 3904976650 | 22700 | 22700 | 22750 | 22700 | 206 |
| 223 | 20240605 | 145300 | 3900290300 | 22750 | 22650 | 22750 | 22650 | 13 |
| 224 | 20240605 | 145200 | 3899994700 | 22700 | 22750 | 22750 | 22700 | 308 |
| 225 | 20240605 | 145100 | 3892997950 | 22750 | 22750 | 22750 | 22700 | 138 |
| 226 | 20240605 | 145000 | 3889858550 | 22750 | 22750 | 22750 | 22750 | 90 |
| 227 | 20240605 | 144900 | 3887811050 | 22750 | 22750 | 22750 | 22750 | 126 |
| 228 | 20240605 | 144800 | 3884944550 | 22750 | 22750 | 22750 | 22750 | 89 |
| 229 | 20240605 | 144700 | 3882919800 | 22700 | 22700 | 22750 | 22700 | 117 |
| 230 | 20240605 | 144600 | 3880259950 | 22750 | 22700 | 22750 | 22700 | 379 |
| 231 | 20240605 | 144500 | 3871654850 | 22700 | 22700 | 22700 | 22700 | 24 |
| 232 | 20240605 | 144400 | 3871110050 | 22700 | 22700 | 22700 | 22700 | 0 |
| 233 | 20240605 | 144300 | 3871110050 | 22700 | 22700 | 22700 | 22650 | 512 |
| 234 | 20240605 | 144200 | 3859504400 | 22650 | 22700 | 22800 | 22650 | 530 |
| 235 | 20240605 | 144100 | 3847484500 | 22800 | 22750 | 22800 | 22750 | 1030 |
| 236 | 20240605 | 144000 | 3824048100 | 22750 | 22750 | 22750 | 22750 | 78 |
| 237 | 20240605 | 143900 | 3822273600 | 22750 | 22750 | 22750 | 22750 | 193 |
| 238 | 20240605 | 143800 | 3817882850 | 22750 | 22700 | 22750 | 22700 | 139 |
| 239 | 20240605 | 143700 | 3814723600 | 22700 | 22750 | 22750 | 22700 | 310 |
| 240 | 20240605 | 143600 | 3807679550 | 22750 | 22750 | 22750 | 22700 | 103 |
| 241 | 20240605 | 143500 | 3805337250 | 22750 | 22700 | 22750 | 22700 | 91 |
| 242 | 20240605 | 143400 | 3803271350 | 22750 | 22700 | 22750 | 22650 | 151 |
| 243 | 20240605 | 143300 | 3799845850 | 22650 | 22700 | 22700 | 22650 | 175 |
| 244 | 20240605 | 143200 | 3795875550 | 22700 | 22700 | 22700 | 22700 | 38 |
| 245 | 20240605 | 143100 | 3795012950 | 22700 | 22700 | 22700 | 22700 | 30 |
| 246 | 20240605 | 143000 | 3794331950 | 22700 | 22700 | 22750 | 22700 | 748 |
| 247 | 20240605 | 142900 | 3777346950 | 22750 | 22700 | 22750 | 22700 | 110 |
| 248 | 20240605 | 142800 | 3774849850 | 22800 | 22800 | 22800 | 22800 | 90 |
| 249 | 20240605 | 142700 | 3772797850 | 22750 | 22750 | 22750 | 22750 | 110 |
| 250 | 20240605 | 142600 | 3770295350 | 22800 | 22750 | 22800 | 22750 | 109 |
| 251 | 20240605 | 142500 | 3767811550 | 22750 | 22700 | 22750 | 22700 | 152 |
| 252 | 20240605 | 142400 | 3764358550 | 22800 | 22750 | 22800 | 22700 | 207 |
| 253 | 20240605 | 142300 | 3759644050 | 22800 | 22800 | 22800 | 22800 | 183 |
| 254 | 20240605 | 142200 | 3755471650 | 22800 | 22800 | 22800 | 22800 | 10 |
| 255 | 20240605 | 142100 | 3755243650 | 22800 | 22750 | 22800 | 22750 | 652 |
| 256 | 20240605 | 142000 | 3740406750 | 22800 | 22800 | 22800 | 22800 | 1046 |
| 257 | 20240605 | 141900 | 3716557950 | 22800 | 22750 | 22800 | 22750 | 84 |
| 258 | 20240605 | 141800 | 3714643050 | 22800 | 22800 | 22800 | 22750 | 195 |
| 259 | 20240605 | 141700 | 3710198050 | 22800 | 22750 | 22800 | 22750 | 107 |
| 260 | 20240605 | 141600 | 3707763450 | 22750 | 22750 | 22750 | 22750 | 196 |
| 261 | 20240605 | 141500 | 3703304450 | 22750 | 22750 | 22750 | 22750 | 14 |
| 262 | 20240605 | 141400 | 3702985950 | 22750 | 22700 | 22750 | 22700 | 99 |
| 263 | 20240605 | 141300 | 3700734200 | 22750 | 22750 | 22750 | 22700 | 17 |
| 264 | 20240605 | 141200 | 3700347500 | 22750 | 22750 | 22750 | 22750 | 97 |
| 265 | 20240605 | 141100 | 3698140750 | 22750 | 22750 | 22800 | 22750 | 253 |
| 266 | 20240605 | 141000 | 3692378300 | 22750 | 22750 | 22750 | 22750 | 54 |
| 267 | 20240605 | 140900 | 3691149800 | 22750 | 22700 | 22750 | 22700 | 189 |
| 268 | 20240605 | 140800 | 3686852500 | 22750 | 22650 | 22750 | 22650 | 103 |
| 269 | 20240605 | 140700 | 3684513200 | 22700 | 22700 | 22700 | 22700 | 146 |
| 270 | 20240605 | 140600 | 3681199000 | 22700 | 22700 | 22700 | 22650 | 542 |
| 271 | 20240605 | 140500 | 3668902800 | 22700 | 22700 | 22700 | 22700 | 22 |
| 272 | 20240605 | 140400 | 3668403400 | 22650 | 22700 | 22700 | 22650 | 227 |
| 273 | 20240605 | 140300 | 3663253050 | 22700 | 22700 | 22700 | 22700 | 100 |
| 274 | 20240605 | 140200 | 3660983050 | 22650 | 22700 | 22700 | 22650 | 94 |
| 275 | 20240605 | 140100 | 3658849300 | 22700 | 22700 | 22700 | 22700 | 97 |
| 276 | 20240605 | 140000 | 3656647400 | 22650 | 22650 | 22700 | 22650 | 100 |
| 277 | 20240605 | 135900 | 3654377500 | 22700 | 22700 | 22700 | 22700 | 22 |
| 278 | 20240605 | 135800 | 3653878100 | 22700 | 22750 | 22750 | 22700 | 179 |
| 279 | 20240605 | 135700 | 3649814750 | 22750 | 22750 | 22750 | 22650 | 284 |
| 280 | 20240605 | 135600 | 3643367450 | 22750 | 22700 | 22750 | 22700 | 70 |
| 281 | 20240605 | 135500 | 3641778100 | 22700 | 22650 | 22700 | 22650 | 508 |
| 282 | 20240605 | 135400 | 3630266900 | 22650 | 22650 | 22650 | 22600 | 111 |
| 283 | 20240605 | 135300 | 3627757800 | 22650 | 22650 | 22650 | 22650 | 84 |
| 284 | 20240605 | 135200 | 3625855200 | 22650 | 22650 | 22650 | 22600 | 199 |
| 285 | 20240605 | 135100 | 3621348400 | 22650 | 22600 | 22700 | 22600 | 218 |
| 286 | 20240605 | 135000 | 3616419900 | 22600 | 22600 | 22600 | 22600 | 410 |
| 287 | 20240605 | 134900 | 3607153900 | 22600 | 22700 | 22700 | 22600 | 79 |
| 288 | 20240605 | 134800 | 3605360700 | 22600 | 22650 | 22650 | 22600 | 201 |
| 289 | 20240605 | 134700 | 3600817850 | 22650 | 22600 | 22650 | 22600 | 15 |
| 290 | 20240605 | 134600 | 3600478200 | 22600 | 22600 | 22600 | 22600 | 116 |
| 291 | 20240605 | 134500 | 3597856600 | 22600 | 22650 | 22650 | 22600 | 565 |
| 292 | 20240605 | 134400 | 3585060050 | 22650 | 22650 | 22700 | 22650 | 180 |
| 293 | 20240605 | 134300 | 3580982050 | 22650 | 22600 | 22700 | 22600 | 15 |
| 294 | 20240605 | 134200 | 3580641700 | 22600 | 22650 | 22650 | 22550 | 447 |
| 295 | 20240605 | 134100 | 3570530750 | 22600 | 22650 | 22650 | 22550 | 135 |
| 296 | 20240605 | 134000 | 3567484250 | 22550 | 22600 | 22650 | 22550 | 116 |
| 297 | 20240605 | 133900 | 3564862750 | 22600 | 22700 | 22700 | 22500 | 5834 |
| 298 | 20240605 | 133800 | 3433156500 | 22700 | 22650 | 22700 | 22600 | 56 |
| 299 | 20240605 | 133700 | 3431888000 | 22750 | 22750 | 22750 | 22650 | 1699 |
| 300 | 20240605 | 133600 | 3393400650 | 22700 | 22700 | 22750 | 22700 | 89 |
| 301 | 20240605 | 133500 | 3391380250 | 22700 | 22750 | 22750 | 22700 | 53 |
| 302 | 20240605 | 133400 | 3390177100 | 22750 | 22750 | 22750 | 22700 | 480 |
| 303 | 20240605 | 133300 | 3379271400 | 22750 | 22750 | 22750 | 22700 | 206 |
| 304 | 20240605 | 133200 | 3374595100 | 22750 | 22700 | 22750 | 22700 | 87 |
| 305 | 20240605 | 133100 | 3372618350 | 22700 | 22700 | 22750 | 22700 | 550 |
| 306 | 20240605 | 133000 | 3360133300 | 22700 | 22750 | 22750 | 22700 | 146 |
| 307 | 20240605 | 132900 | 3356816600 | 22700 | 22750 | 22750 | 22700 | 72 |
| 308 | 20240605 | 132800 | 3355178750 | 22700 | 22700 | 22800 | 22700 | 71 |
| 309 | 20240605 | 132700 | 3353564200 | 22700 | 22750 | 22800 | 22700 | 158 |
| 310 | 20240605 | 132600 | 3349969750 | 22750 | 22750 | 22750 | 22700 | 409 |
| 311 | 20240605 | 132500 | 3340682650 | 22700 | 22700 | 22800 | 22700 | 593 |
| 312 | 20240605 | 132400 | 3327181800 | 22800 | 22800 | 22800 | 22650 | 2449 |
| 313 | 20240605 | 132300 | 3271588900 | 22750 | 22650 | 22800 | 22650 | 2414 |
| 314 | 20240605 | 132200 | 3216749100 | 22700 | 22500 | 22700 | 22500 | 4159 |
| 315 | 20240605 | 132100 | 3122678200 | 22600 | 23000 | 23150 | 22500 | 15323 |
| 316 | 20240605 | 132000 | 2774695050 | 23000 | 23200 | 23600 | 22950 | 10823 |
| 317 | 20240605 | 131900 | 2523627100 | 23200 | 23100 | 23200 | 23100 | 374 |
| 318 | 20240605 | 131800 | 2514950600 | 23200 | 23150 | 23200 | 23100 | 125 |
| 319 | 20240605 | 131700 | 2512052700 | 23150 | 23150 | 23150 | 23100 | 262 |
| 320 | 20240605 | 131600 | 2505987500 | 23100 | 23100 | 23150 | 23100 | 90 |
| 321 | 20240605 | 131500 | 2503906600 | 23200 | 23150 | 23200 | 23100 | 369 |
| 322 | 20240605 | 131400 | 2495367650 | 23150 | 23150 | 23200 | 23150 | 1006 |
| 323 | 20240605 | 131300 | 2472074950 | 23150 | 23150 | 23200 | 23150 | 971 |
| 324 | 20240605 | 131200 | 2449552350 | 23150 | 23250 | 23250 | 23150 | 1882 |
| 325 | 20240605 | 131100 | 2405908000 | 23200 | 23300 | 23300 | 23200 | 321 |
| 326 | 20240605 | 131000 | 2398441800 | 23300 | 23250 | 23350 | 23250 | 516 |
| 327 | 20240605 | 130900 | 2386425600 | 23200 | 23200 | 23250 | 23200 | 325 |
| 328 | 20240605 | 130800 | 2378883900 | 23200 | 23250 | 23300 | 23200 | 836 |
| 329 | 20240605 | 130700 | 2359427850 | 23250 | 23250 | 23300 | 23200 | 622 |
| 330 | 20240605 | 130600 | 2344947550 | 23250 | 23250 | 23350 | 23150 | 2098 |
| 331 | 20240605 | 130500 | 2296214850 | 23250 | 23450 | 23450 | 23250 | 3476 |
| 332 | 20240605 | 130400 | 2215125400 | 23350 | 23350 | 23600 | 23200 | 8882 |
| 333 | 20240605 | 130300 | 2007075700 | 23550 | 23200 | 23550 | 23150 | 4446 |
| 334 | 20240605 | 130200 | 1903118900 | 23200 | 23200 | 23250 | 23150 | 508 |
| 335 | 20240605 | 130100 | 1891333950 | 23250 | 23400 | 23450 | 23200 | 2979 |
| 336 | 20240605 | 130000 | 1821718700 | 23250 | 23250 | 23450 | 23100 | 1005 |
| 337 | 20240605 | 125900 | 1798229250 | 23150 | 23250 | 23350 | 23050 | 2022 |
| 338 | 20240605 | 125800 | 1751313300 | 23250 | 23300 | 23350 | 23250 | 666 |
| 339 | 20240605 | 125700 | 1735803000 | 23300 | 23350 | 23450 | 23150 | 2329 |
| 340 | 20240605 | 125600 | 1681565850 | 23450 | 23150 | 23500 | 23150 | 5670 |
| 341 | 20240605 | 125500 | 1549464350 | 23150 | 23150 | 23200 | 23050 | 613 |
| 342 | 20240605 | 125400 | 1535297650 | 23150 | 23150 | 23150 | 23100 | 2021 |
| 343 | 20240605 | 125300 | 1488534700 | 23150 | 22900 | 23200 | 22900 | 6820 |
| 344 | 20240605 | 125200 | 1330835450 | 22800 | 22900 | 22950 | 22800 | 240 |
| 345 | 20240605 | 125100 | 1325348850 | 22750 | 22800 | 22900 | 22750 | 2537 |
| 346 | 20240605 | 125000 | 1267368200 | 22750 | 22750 | 22750 | 22750 | 92 |
| 347 | 20240605 | 124900 | 1265275200 | 22750 | 22700 | 22800 | 22700 | 1300 |
| 348 | 20240605 | 124800 | 1235663700 | 22700 | 22700 | 22700 | 22650 | 181 |
| 349 | 20240605 | 124700 | 1231555450 | 22700 | 22700 | 22700 | 22650 | 316 |
| 350 | 20240605 | 124600 | 1224384400 | 22650 | 22650 | 22650 | 22650 | 59 |
| 351 | 20240605 | 124500 | 1223048050 | 22650 | 22700 | 22700 | 22650 | 514 |
| 352 | 20240605 | 124400 | 1211382800 | 22650 | 22650 | 22650 | 22650 | 558 |
| 353 | 20240605 | 124300 | 1198744100 | 22650 | 22600 | 22650 | 22550 | 99 |
| 354 | 20240605 | 124200 | 1196506750 | 22600 | 22550 | 22650 | 22450 | 963 |
| 355 | 20240605 | 124100 | 1174800600 | 22550 | 22600 | 22600 | 22500 | 438 |
| 356 | 20240605 | 124000 | 1164923950 | 22600 | 22950 | 22950 | 22600 | 1408 |
| 357 | 20240605 | 123900 | 1132941150 | 22850 | 22600 | 23250 | 22600 | 11348 |
| 358 | 20240605 | 123800 | 872953800 | 22600 | 22600 | 22650 | 22600 | 17 |
| 359 | 20240605 | 123700 | 872569550 | 22650 | 22700 | 22700 | 22650 | 247 |
| 360 | 20240605 | 123600 | 866969250 | 22700 | 22700 | 22700 | 22700 | 22 |
| 361 | 20240605 | 123500 | 866469850 | 22650 | 22650 | 22700 | 22650 | 48 |
| 362 | 20240605 | 123400 | 865380350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 363 | 20240605 | 123300 | 865380350 | 22700 | 22600 | 22700 | 22600 | 249 |
| 364 | 20240605 | 123200 | 859738250 | 22650 | 22650 | 22650 | 22650 | 300 |
| 365 | 20240605 | 123100 | 852943250 | 22650 | 22650 | 22700 | 22650 | 380 |
| 366 | 20240605 | 123000 | 844335950 | 22650 | 22650 | 22650 | 22650 | 3 |
| 367 | 20240605 | 122900 | 844268000 | 22700 | 22600 | 22700 | 22550 | 2121 |
| 368 | 20240605 | 122800 | 796256200 | 22600 | 22550 | 22600 | 22500 | 518 |
| 369 | 20240605 | 122700 | 784571400 | 22600 | 22600 | 22600 | 22600 | 160 |
| 370 | 20240605 | 122600 | 780955400 | 22600 | 22550 | 22600 | 22550 | 1012 |
| 371 | 20240605 | 122500 | 758126350 | 22600 | 22550 | 22600 | 22550 | 75 |
| 372 | 20240605 | 122400 | 756434850 | 22550 | 22600 | 22600 | 22550 | 2 |
| 373 | 20240605 | 122300 | 756389700 | 22600 | 22600 | 22600 | 22600 | 3 |
| 374 | 20240605 | 122200 | 756321900 | 22600 | 22550 | 22600 | 22550 | 4 |
| 375 | 20240605 | 122100 | 756231650 | 22600 | 22600 | 22600 | 22600 | 30 |
| 376 | 20240605 | 122000 | 755553650 | 22600 | 22550 | 22600 | 22550 | 386 |
| 377 | 20240605 | 121900 | 746845500 | 22550 | 22550 | 22550 | 22550 | 9 |
| 378 | 20240605 | 121800 | 746642550 | 22500 | 22550 | 22550 | 22500 | 2 |
| 379 | 20240605 | 121700 | 746597500 | 22500 | 22500 | 22500 | 22500 | 0 |
| 380 | 20240605 | 121600 | 746597500 | 22500 | 22500 | 22500 | 22500 | 69 |
| 381 | 20240605 | 121500 | 745045000 | 22500 | 22550 | 22550 | 22500 | 82 |
| 382 | 20240605 | 121400 | 743196850 | 22550 | 22550 | 22600 | 22550 | 4 |
| 383 | 20240605 | 121300 | 743106600 | 22550 | 22550 | 22550 | 22550 | 3 |
| 384 | 20240605 | 121200 | 743038950 | 22550 | 22550 | 22550 | 22550 | 100 |
| 385 | 20240605 | 121100 | 740783950 | 22550 | 22550 | 22600 | 22550 | 8 |
| 386 | 20240605 | 121000 | 740603250 | 22550 | 22600 | 22600 | 22550 | 56 |
| 387 | 20240605 | 120900 | 739338000 | 22600 | 22600 | 22600 | 22600 | 2 |
| 388 | 20240605 | 120800 | 739292800 | 22600 | 22500 | 22600 | 22500 | 4 |
| 389 | 20240605 | 120700 | 739202500 | 22600 | 22600 | 22600 | 22600 | 5 |
| 390 | 20240605 | 120600 | 739089500 | 22600 | 22550 | 22600 | 22550 | 733 |
| 391 | 20240605 | 120500 | 722548300 | 22550 | 22550 | 22550 | 22550 | 112 |
| 392 | 20240605 | 120400 | 720022700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 393 | 20240605 | 120300 | 720022700 | 22550 | 22550 | 22550 | 22550 | 2 |
| 394 | 20240605 | 120200 | 719977600 | 22450 | 22450 | 22550 | 22450 | 235 |
| 395 | 20240605 | 120100 | 714688300 | 22500 | 22500 | 22500 | 22500 | 5 |
| 396 | 20240605 | 120000 | 714575800 | 22500 | 22500 | 22500 | 22500 | 22 |
| 397 | 20240605 | 115900 | 714080800 | 22450 | 22500 | 22500 | 22450 | 34 |
| 398 | 20240605 | 115800 | 713317300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 399 | 20240605 | 115700 | 713317300 | 22500 | 22450 | 22500 | 22450 | 2 |
| 400 | 20240605 | 115600 | 713272350 | 22500 | 22500 | 22500 | 22500 | 1 |
| 401 | 20240605 | 115500 | 713249850 | 22450 | 22450 | 22450 | 22450 | 1 |
| 402 | 20240605 | 115400 | 713227400 | 22500 | 22450 | 22500 | 22450 | 25 |
| 403 | 20240605 | 115300 | 712665850 | 22500 | 22500 | 22500 | 22500 | 17 |
| 404 | 20240605 | 115200 | 712283350 | 22500 | 22500 | 22500 | 22500 | 56 |
| 405 | 20240605 | 115100 | 711023350 | 22500 | 22500 | 22500 | 22450 | 10 |
| 406 | 20240605 | 115000 | 710798500 | 22500 | 22500 | 22500 | 22500 | 0 |
| 407 | 20240605 | 114900 | 710798500 | 22500 | 22500 | 22500 | 22500 | 138 |
| 408 | 20240605 | 114800 | 707693500 | 22500 | 22450 | 22500 | 22450 | 133 |
| 409 | 20240605 | 114700 | 704706750 | 22450 | 22450 | 22450 | 22450 | 139 |
| 410 | 20240605 | 114600 | 701586200 | 22400 | 22400 | 22400 | 22400 | 1 |
| 411 | 20240605 | 114500 | 701563800 | 22450 | 22450 | 22450 | 22450 | 0 |
| 412 | 20240605 | 114400 | 701563800 | 22450 | 22450 | 22450 | 22450 | 1 |
| 413 | 20240605 | 114300 | 701541350 | 22450 | 22450 | 22450 | 22400 | 17 |
| 414 | 20240605 | 114200 | 701159950 | 22450 | 22450 | 22450 | 22450 | 6 |
| 415 | 20240605 | 114100 | 701025250 | 22450 | 22450 | 22450 | 22450 | 1 |
| 416 | 20240605 | 114000 | 701002800 | 22400 | 22450 | 22450 | 22400 | 177 |
| 417 | 20240605 | 113900 | 697037950 | 22450 | 22450 | 22450 | 22450 | 0 |
| 418 | 20240605 | 113800 | 697037950 | 22450 | 22450 | 22450 | 22450 | 0 |
| 419 | 20240605 | 113700 | 697037950 | 22450 | 22450 | 22450 | 22450 | 0 |
| 420 | 20240605 | 113600 | 697037950 | 22450 | 22450 | 22450 | 22450 | 0 |
| 421 | 20240605 | 113500 | 697037950 | 22450 | 22450 | 22450 | 22450 | 650 |
| 422 | 20240605 | 113400 | 682445450 | 22500 | 22500 | 22500 | 22500 | 0 |
| 423 | 20240605 | 113300 | 682445450 | 22500 | 22500 | 22500 | 22500 | 5 |
| 424 | 20240605 | 113200 | 682332950 | 22500 | 22500 | 22500 | 22500 | 1 |
| 425 | 20240605 | 113100 | 682310450 | 22500 | 22500 | 22500 | 22500 | 6 |
| 426 | 20240605 | 113000 | 682175450 | 22450 | 22450 | 22450 | 22450 | 0 |
| 427 | 20240605 | 112900 | 682175450 | 22450 | 22550 | 22550 | 22450 | 7 |
| 428 | 20240605 | 112800 | 682017700 | 22500 | 22500 | 22500 | 22500 | 35 |
| 429 | 20240605 | 112700 | 681230200 | 22550 | 22500 | 22550 | 22500 | 105 |
| 430 | 20240605 | 112600 | 678867650 | 22500 | 22500 | 22500 | 22500 | 0 |
| 431 | 20240605 | 112500 | 678867650 | 22500 | 22500 | 22500 | 22500 | 1 |
| 432 | 20240605 | 112400 | 678845150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 433 | 20240605 | 112300 | 678845150 | 22500 | 22500 | 22500 | 22500 | 5 |
| 434 | 20240605 | 112200 | 678732650 | 22500 | 22500 | 22500 | 22500 | 4 |
| 435 | 20240605 | 112100 | 678642650 | 22450 | 22500 | 22500 | 22450 | 8 |
| 436 | 20240605 | 112000 | 678462700 | 22500 | 22500 | 22500 | 22500 | 0 |
| 437 | 20240605 | 111900 | 678462700 | 22500 | 22500 | 22500 | 22500 | 6 |
| 438 | 20240605 | 111800 | 678327700 | 22500 | 22550 | 22550 | 22450 | 50 |
| 439 | 20240605 | 111700 | 677204400 | 22500 | 22500 | 22550 | 22500 | 220 |
| 440 | 20240605 | 111600 | 672245350 | 22500 | 22500 | 22500 | 22500 | 100 |
| 441 | 20240605 | 111500 | 669995350 | 22500 | 22500 | 22500 | 22500 | 47 |
| 442 | 20240605 | 111400 | 668937850 | 22550 | 22550 | 22550 | 22500 | 38 |
| 443 | 20240605 | 111300 | 668081000 | 22550 | 22550 | 22550 | 22550 | 3 |
| 444 | 20240605 | 111200 | 668013350 | 22550 | 22550 | 22550 | 22550 | 7 |
| 445 | 20240605 | 111100 | 667855500 | 22550 | 22550 | 22550 | 22550 | 2 |
| 446 | 20240605 | 111000 | 667810400 | 22550 | 22550 | 22550 | 22500 | 202 |
| 447 | 20240605 | 110900 | 663255350 | 22500 | 22550 | 22550 | 22500 | 34 |
| 448 | 20240605 | 110800 | 662489600 | 22550 | 22550 | 22550 | 22550 | 106 |
| 449 | 20240605 | 110700 | 660099300 | 22500 | 22500 | 22500 | 22500 | 11 |
| 450 | 20240605 | 110600 | 659851800 | 22500 | 22500 | 22550 | 22500 | 440 |
| 451 | 20240605 | 110500 | 649951100 | 22500 | 22500 | 22500 | 22500 | 5 |
| 452 | 20240605 | 110400 | 649838600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 453 | 20240605 | 110300 | 649838600 | 22500 | 22500 | 22500 | 22500 | 1 |
| 454 | 20240605 | 110200 | 649816100 | 22500 | 22500 | 22500 | 22500 | 1 |
| 455 | 20240605 | 110100 | 649793600 | 22450 | 22450 | 22450 | 22450 | 5 |
| 456 | 20240605 | 110000 | 649681350 | 22450 | 22450 | 22450 | 22450 | 18 |
| 457 | 20240605 | 105900 | 649277250 | 22450 | 22450 | 22450 | 22450 | 1 |
| 458 | 20240605 | 105800 | 649254800 | 22450 | 22450 | 22450 | 22450 | 2 |
| 459 | 20240605 | 105700 | 649209900 | 22450 | 22450 | 22500 | 22450 | 5 |
| 460 | 20240605 | 105600 | 649097550 | 22450 | 22450 | 22500 | 22450 | 19 |
| 461 | 20240605 | 105500 | 648670900 | 22450 | 22450 | 22450 | 22450 | 10 |
| 462 | 20240605 | 105400 | 648446400 | 22500 | 22450 | 22500 | 22450 | 17 |
| 463 | 20240605 | 105300 | 648064300 | 22450 | 22450 | 22500 | 22450 | 5 |
| 464 | 20240605 | 105200 | 647952000 | 22450 | 22500 | 22500 | 22450 | 12 |
| 465 | 20240605 | 105100 | 647682100 | 22450 | 22450 | 22450 | 22400 | 103 |
| 466 | 20240605 | 105000 | 645369850 | 22400 | 22400 | 22450 | 22400 | 5 |
| 467 | 20240605 | 104900 | 645257800 | 22400 | 22400 | 22450 | 22400 | 57 |
| 468 | 20240605 | 104800 | 643980950 | 22400 | 22400 | 22400 | 22400 | 5 |
| 469 | 20240605 | 104700 | 643868950 | 22400 | 22400 | 22400 | 22400 | 17 |
| 470 | 20240605 | 104600 | 643488150 | 22400 | 22400 | 22450 | 22400 | 242 |
| 471 | 20240605 | 104500 | 638055550 | 22400 | 22350 | 22400 | 22350 | 163 |
| 472 | 20240605 | 104400 | 634404500 | 22350 | 22350 | 22350 | 22350 | 6 |
| 473 | 20240605 | 104300 | 634270400 | 22350 | 22350 | 22350 | 22350 | 6 |
| 474 | 20240605 | 104200 | 634136300 | 22350 | 22300 | 22350 | 22300 | 220 |
| 475 | 20240605 | 104100 | 629219550 | 22350 | 22300 | 22350 | 22300 | 14 |
| 476 | 20240605 | 104000 | 628906900 | 22300 | 22350 | 22350 | 22300 | 249 |
| 477 | 20240605 | 103900 | 623354050 | 22300 | 22350 | 22350 | 22300 | 409 |
| 478 | 20240605 | 103800 | 614214000 | 22350 | 22400 | 22400 | 22350 | 9 |
| 479 | 20240605 | 103700 | 614012700 | 22400 | 22350 | 22400 | 22350 | 23 |
| 480 | 20240605 | 103600 | 613497650 | 22350 | 22450 | 22450 | 22350 | 186 |
| 481 | 20240605 | 103500 | 609331200 | 22400 | 22400 | 22400 | 22400 | 1 |
| 482 | 20240605 | 103400 | 609308800 | 22400 | 22450 | 22450 | 22400 | 69 |
| 483 | 20240605 | 103300 | 607762800 | 22400 | 22400 | 22400 | 22400 | 10 |
| 484 | 20240605 | 103200 | 607538800 | 22400 | 22400 | 22400 | 22400 | 0 |
| 485 | 20240605 | 103100 | 607538800 | 22400 | 22400 | 22450 | 22400 | 121 |
| 486 | 20240605 | 103000 | 604828350 | 22400 | 22400 | 22400 | 22400 | 0 |
| 487 | 20240605 | 102900 | 604828350 | 22400 | 22400 | 22400 | 22400 | 10 |
| 488 | 20240605 | 102800 | 604604350 | 22400 | 22400 | 22400 | 22400 | 209 |
| 489 | 20240605 | 102700 | 599922750 | 22400 | 22400 | 22400 | 22400 | 11 |
| 490 | 20240605 | 102600 | 599676350 | 22400 | 22400 | 22400 | 22400 | 1 |
| 491 | 20240605 | 102500 | 599653950 | 22400 | 22450 | 22450 | 22400 | 14 |
| 492 | 20240605 | 102400 | 599340150 | 22400 | 22400 | 22400 | 22400 | 20 |
| 493 | 20240605 | 102300 | 598892150 | 22400 | 22400 | 22400 | 22400 | 73 |
| 494 | 20240605 | 102200 | 597256950 | 22400 | 22450 | 22450 | 22400 | 137 |
| 495 | 20240605 | 102100 | 594181350 | 22450 | 22450 | 22450 | 22450 | 30 |
| 496 | 20240605 | 102000 | 593507850 | 22450 | 22450 | 22450 | 22400 | 32 |
| 497 | 20240605 | 101900 | 592790450 | 22450 | 22500 | 22500 | 22450 | 119 |
| 498 | 20240605 | 101800 | 590118850 | 22500 | 22450 | 22500 | 22400 | 132 |
| 499 | 20240605 | 101700 | 587155950 | 22450 | 22450 | 22450 | 22450 | 262 |
| 500 | 20240605 | 101600 | 581274050 | 22450 | 22400 | 22450 | 22400 | 71 |
| 501 | 20240605 | 101500 | 579680650 | 22450 | 22400 | 22450 | 22400 | 13 |
| 502 | 20240605 | 101400 | 579389300 | 22400 | 22400 | 22450 | 22400 | 7 |
| 503 | 20240605 | 101300 | 579232250 | 22450 | 22450 | 22450 | 22400 | 42 |
| 504 | 20240605 | 101200 | 578291300 | 22400 | 22400 | 22400 | 22400 | 19 |
| 505 | 20240605 | 101100 | 577865700 | 22400 | 22400 | 22400 | 22350 | 101 |
| 506 | 20240605 | 101000 | 575603800 | 22350 | 22400 | 22400 | 22350 | 77 |
| 507 | 20240605 | 100900 | 573879100 | 22350 | 22350 | 22350 | 22350 | 11 |
| 508 | 20240605 | 100800 | 573633250 | 22350 | 22350 | 22350 | 22350 | 0 |
| 509 | 20240605 | 100700 | 573633250 | 22350 | 22400 | 22400 | 22350 | 45 |
| 510 | 20240605 | 100600 | 572627000 | 22350 | 22350 | 22350 | 22350 | 12 |
| 511 | 20240605 | 100500 | 572358800 | 22350 | 22350 | 22350 | 22350 | 72 |
| 512 | 20240605 | 100400 | 570749600 | 22300 | 22300 | 22300 | 22300 | 10 |
| 513 | 20240605 | 100300 | 570526600 | 22300 | 22300 | 22300 | 22300 | 2 |
| 514 | 20240605 | 100200 | 570482000 | 22300 | 22300 | 22300 | 22300 | 312 |
| 515 | 20240605 | 100100 | 563524400 | 22300 | 22300 | 22300 | 22300 | 158 |
| 516 | 20240605 | 100000 | 560001000 | 22250 | 22300 | 22300 | 22250 | 101 |
| 517 | 20240605 | 095900 | 557749200 | 22250 | 22250 | 22250 | 22250 | 379 |
| 518 | 20240605 | 095800 | 549316450 | 22200 | 22200 | 22200 | 22200 | 273 |
| 519 | 20240605 | 095700 | 543255850 | 22200 | 22200 | 22200 | 22200 | 625 |
| 520 | 20240605 | 095600 | 529380850 | 22200 | 22200 | 22200 | 22200 | 231 |
| 521 | 20240605 | 095500 | 524252650 | 22200 | 22200 | 22200 | 22200 | 963 |
| 522 | 20240605 | 095400 | 502874050 | 22200 | 22250 | 22250 | 22200 | 742 |
| 523 | 20240605 | 095300 | 486367800 | 22250 | 22300 | 22300 | 22250 | 1126 |
| 524 | 20240605 | 095200 | 461290950 | 22300 | 22300 | 22300 | 22300 | 8 |
| 525 | 20240605 | 095100 | 461112550 | 22300 | 22300 | 22300 | 22300 | 22 |
| 526 | 20240605 | 095000 | 460621950 | 22300 | 22300 | 22300 | 22300 | 67 |
| 527 | 20240605 | 094900 | 459127850 | 22300 | 22300 | 22300 | 22300 | 27 |
| 528 | 20240605 | 094800 | 458525750 | 22300 | 22300 | 22300 | 22300 | 18 |
| 529 | 20240605 | 094700 | 458124350 | 22300 | 22300 | 22300 | 22300 | 9 |
| 530 | 20240605 | 094600 | 457923650 | 22300 | 22300 | 22300 | 22300 | 318 |
| 531 | 20240605 | 094500 | 450832250 | 22300 | 22300 | 22400 | 22300 | 205 |
| 532 | 20240605 | 094400 | 446257300 | 22300 | 22350 | 22350 | 22300 | 247 |
| 533 | 20240605 | 094300 | 440737850 | 22350 | 22350 | 22400 | 22300 | 14 |
| 534 | 20240605 | 094200 | 440424950 | 22300 | 22300 | 22400 | 22300 | 495 |
| 535 | 20240605 | 094100 | 429362100 | 22300 | 22250 | 22300 | 22250 | 77 |
| 536 | 20240605 | 094000 | 427645350 | 22250 | 22250 | 22250 | 22250 | 18 |
| 537 | 20240605 | 093900 | 427244850 | 22250 | 22250 | 22300 | 22200 | 506 |
| 538 | 20240605 | 093800 | 415969250 | 22250 | 22200 | 22250 | 22200 | 294 |
| 539 | 20240605 | 093700 | 409428200 | 22200 | 22300 | 22300 | 22200 | 271 |
| 540 | 20240605 | 093600 | 403401050 | 22250 | 22200 | 22250 | 22200 | 343 |
| 541 | 20240605 | 093500 | 395769450 | 22200 | 22250 | 22250 | 22200 | 3086 |
| 542 | 20240605 | 093400 | 327158100 | 22300 | 22300 | 22300 | 22300 | 699 |
| 543 | 20240605 | 093300 | 311570400 | 22350 | 22300 | 22350 | 22300 | 24 |
| 544 | 20240605 | 093200 | 311035000 | 22300 | 22300 | 22350 | 22300 | 19 |
| 545 | 20240605 | 093100 | 310610800 | 22300 | 22350 | 22350 | 22300 | 110 |
| 546 | 20240605 | 093000 | 308156800 | 22300 | 22300 | 22300 | 22300 | 55 |
| 547 | 20240605 | 092900 | 306930300 | 22300 | 22350 | 22350 | 22300 | 211 |
| 548 | 20240605 | 092800 | 302214650 | 22350 | 22350 | 22350 | 22350 | 303 |
| 549 | 20240605 | 092700 | 295442600 | 22350 | 22350 | 22350 | 22350 | 422 |
| 550 | 20240605 | 092600 | 286010900 | 22400 | 22350 | 22400 | 22350 | 229 |
| 551 | 20240605 | 092500 | 280892000 | 22300 | 22300 | 22350 | 22250 | 320 |
| 552 | 20240605 | 092400 | 273766200 | 22250 | 22300 | 22300 | 22250 | 475 |
| 553 | 20240605 | 092300 | 263173850 | 22300 | 22350 | 22350 | 22300 | 1415 |
| 554 | 20240605 | 092200 | 231580850 | 22350 | 22350 | 22400 | 22350 | 261 |
| 555 | 20240605 | 092100 | 225735700 | 22400 | 22400 | 22400 | 22350 | 1671 |
| 556 | 20240605 | 092000 | 188310300 | 22400 | 22400 | 22400 | 22400 | 113 |
| 557 | 20240605 | 091900 | 185779100 | 22450 | 22400 | 22450 | 22400 | 45 |
| 558 | 20240605 | 091800 | 184770850 | 22450 | 22500 | 22500 | 22450 | 875 |
| 559 | 20240605 | 091700 | 165126600 | 22450 | 22550 | 22550 | 22450 | 1205 |
| 560 | 20240605 | 091600 | 138023750 | 22550 | 22550 | 22550 | 22550 | 148 |
| 561 | 20240605 | 091500 | 134686350 | 22550 | 22550 | 22550 | 22550 | 0 |
| 562 | 20240605 | 091400 | 134686350 | 22550 | 22550 | 22550 | 22550 | 139 |
| 563 | 20240605 | 091300 | 131551900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 564 | 20240605 | 091200 | 131551900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 565 | 20240605 | 091100 | 131551900 | 22550 | 22700 | 22700 | 22550 | 131 |
| 566 | 20240605 | 091000 | 128592500 | 22700 | 22650 | 22700 | 22600 | 242 |
| 567 | 20240605 | 090900 | 123106700 | 22600 | 22600 | 22600 | 22600 | 144 |
| 568 | 20240605 | 090800 | 119852300 | 22600 | 22600 | 22600 | 22600 | 25 |
| 569 | 20240605 | 090700 | 119287300 | 22600 | 22550 | 22600 | 22500 | 688 |
| 570 | 20240605 | 090600 | 103781550 | 22500 | 22650 | 22650 | 22500 | 77 |
| 571 | 20240605 | 090500 | 102047450 | 22600 | 22600 | 22600 | 22550 | 730 |
| 572 | 20240605 | 090400 | 85550900 | 22600 | 22650 | 22650 | 22550 | 113 |
| 573 | 20240605 | 090300 | 82999300 | 22650 | 22550 | 22650 | 22550 | 248 |
| 574 | 20240605 | 090200 | 77397250 | 22650 | 22500 | 22650 | 22500 | 546 |
| 575 | 20240605 | 090100 | 65071450 | 22500 | 22450 | 22500 | 22400 | 429 |
| 576 | 20240605 | 090000 | 55448500 | 22500 | 22450 | 22550 | 22450 | 2469 |