31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240605 | 183800 | 6728563300 | 33700 | 33700 | 33700 | 33700 | 8039 |
| 3 | 20240605 | 183700 | 6728563300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 4 | 20240605 | 183600 | 6728563300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 5 | 20240605 | 183500 | 6728563300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 6 | 20240605 | 183400 | 6728563300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 7 | 20240605 | 183300 | 6728563300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 8 | 20240605 | 183200 | 6728563300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 9 | 20240605 | 183100 | 6728563300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 10 | 20240605 | 183000 | 6728563300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 11 | 20240605 | 182900 | 6728563300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 12 | 20240605 | 182800 | 6728563300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 13 | 20240605 | 182700 | 6728563300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 14 | 20240605 | 182600 | 6728563300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 15 | 20240605 | 182500 | 6728563300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 16 | 20240605 | 182400 | 6728563300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 17 | 20240605 | 182300 | 6728563300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 18 | 20240605 | 182200 | 6728563300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 19 | 20240605 | 182100 | 6728563300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 20 | 20240605 | 182000 | 6728563300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 21 | 20240605 | 181900 | 6728563300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 22 | 20240605 | 181800 | 6728563300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 23 | 20240605 | 181700 | 6728563300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 24 | 20240605 | 181600 | 6728563300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 25 | 20240605 | 181500 | 6728563300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 26 | 20240605 | 181400 | 6728563300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 27 | 20240605 | 181300 | 6728563300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 28 | 20240605 | 181200 | 6728563300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 29 | 20240605 | 181100 | 6728563300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 30 | 20240605 | 181000 | 6728563300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 31 | 20240605 | 180900 | 6728563300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 32 | 20240605 | 180800 | 6728563300 | 33700 | 33700 | 33700 | 33700 | 8039 |
| 33 | 20240605 | 180700 | 6728563300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 34 | 20240605 | 180600 | 6728563300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 35 | 20240605 | 180500 | 6728563300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 36 | 20240605 | 180400 | 6728563300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 37 | 20240605 | 180300 | 6728563300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 38 | 20240605 | 180200 | 6728563300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 39 | 20240605 | 180100 | 6728563300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 40 | 20240605 | 180000 | 6728563300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 41 | 20240605 | 175900 | 6728563300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 42 | 20240605 | 175800 | 6728563300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 43 | 20240605 | 175700 | 6728563300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 44 | 20240605 | 175600 | 6728563300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 45 | 20240605 | 175500 | 6728563300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 46 | 20240605 | 175400 | 6728563300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 47 | 20240605 | 175300 | 6728563300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 48 | 20240605 | 175200 | 6728563300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 49 | 20240605 | 175100 | 6728563300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 50 | 20240605 | 175000 | 6728563300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 51 | 20240605 | 174900 | 6728563300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 52 | 20240605 | 174800 | 6728563300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 53 | 20240605 | 174700 | 6728563300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 54 | 20240605 | 174600 | 6728563300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 55 | 20240605 | 174500 | 6728563300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 56 | 20240605 | 174400 | 6728563300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 57 | 20240605 | 174300 | 6728563300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 58 | 20240605 | 174200 | 6728563300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 59 | 20240605 | 174100 | 6728563300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 60 | 20240605 | 174000 | 6728563300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 61 | 20240605 | 173900 | 6728563300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 62 | 20240605 | 173800 | 6728563300 | 33700 | 33700 | 33700 | 33700 | 8039 |
| 63 | 20240605 | 173700 | 6728563300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 64 | 20240605 | 173600 | 6728563300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 65 | 20240605 | 173500 | 6728563300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 66 | 20240605 | 173400 | 6728563300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 67 | 20240605 | 173300 | 6728563300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 68 | 20240605 | 173200 | 6728563300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 69 | 20240605 | 173100 | 6728563300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 70 | 20240605 | 173000 | 6728563300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 71 | 20240605 | 172900 | 6728563300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 72 | 20240605 | 172800 | 6728563300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 73 | 20240605 | 172700 | 6728563300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 74 | 20240605 | 172600 | 6728563300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 75 | 20240605 | 172500 | 6728563300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 76 | 20240605 | 172400 | 6728563300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 77 | 20240605 | 172300 | 6728563300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 78 | 20240605 | 172200 | 6728563300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 79 | 20240605 | 172100 | 6728563300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 80 | 20240605 | 172000 | 6728563300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 81 | 20240605 | 171900 | 6728563300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 82 | 20240605 | 171800 | 6728563300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 83 | 20240605 | 171700 | 6728563300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 84 | 20240605 | 171600 | 6728563300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 85 | 20240605 | 171500 | 6728563300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 86 | 20240605 | 171400 | 6728563300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 87 | 20240605 | 171300 | 6728563300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 88 | 20240605 | 171200 | 6728563300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 89 | 20240605 | 171100 | 6728563300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 90 | 20240605 | 171000 | 6728563300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 91 | 20240605 | 170900 | 6728563300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 92 | 20240605 | 170800 | 6728563300 | 33700 | 33700 | 33700 | 33700 | 8039 |
| 93 | 20240605 | 170700 | 6728563300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 94 | 20240605 | 170600 | 6728563300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 95 | 20240605 | 170500 | 6728563300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 96 | 20240605 | 170400 | 6728563300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 97 | 20240605 | 170300 | 6728563300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 98 | 20240605 | 170200 | 6728563300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 99 | 20240605 | 170100 | 6728563300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 100 | 20240605 | 170000 | 6728563300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 101 | 20240605 | 165900 | 6728563300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 102 | 20240605 | 165800 | 6728563300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 103 | 20240605 | 165700 | 6728563300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 104 | 20240605 | 165600 | 6728563300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 105 | 20240605 | 165500 | 6728563300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 106 | 20240605 | 165400 | 6728563300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 107 | 20240605 | 165300 | 6728563300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 108 | 20240605 | 165200 | 6728563300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 109 | 20240605 | 165100 | 6728563300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 110 | 20240605 | 165000 | 6728563300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 111 | 20240605 | 164900 | 6728563300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 112 | 20240605 | 164800 | 6728563300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 113 | 20240605 | 164700 | 6728563300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 114 | 20240605 | 164600 | 6728563300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 115 | 20240605 | 164500 | 6728563300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 116 | 20240605 | 164400 | 6728563300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 117 | 20240605 | 164300 | 6728563300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 118 | 20240605 | 164200 | 6728563300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 119 | 20240605 | 164100 | 6728563300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 120 | 20240605 | 164000 | 6728563300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 121 | 20240605 | 163900 | 6728563300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 122 | 20240605 | 163800 | 6728563300 | 33700 | 33700 | 33700 | 33700 | 8039 |
| 123 | 20240605 | 163700 | 6728563300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 124 | 20240605 | 163600 | 6728563300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 125 | 20240605 | 163500 | 6728563300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 126 | 20240605 | 163400 | 6728563300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 127 | 20240605 | 163300 | 6728563300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 128 | 20240605 | 163200 | 6728563300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 129 | 20240605 | 163100 | 6728563300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 130 | 20240605 | 163000 | 6728563300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 131 | 20240605 | 162900 | 6728563300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 132 | 20240605 | 162800 | 6728563300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 133 | 20240605 | 162700 | 6728563300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 134 | 20240605 | 162600 | 6728563300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 135 | 20240605 | 162500 | 6728563300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 136 | 20240605 | 162400 | 6728563300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 137 | 20240605 | 162300 | 6728563300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 138 | 20240605 | 162200 | 6728563300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 139 | 20240605 | 162100 | 6728563300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 140 | 20240605 | 162000 | 6728563300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 141 | 20240605 | 161900 | 6728563300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 142 | 20240605 | 161800 | 6728563300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 143 | 20240605 | 161700 | 6728563300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 144 | 20240605 | 161600 | 6728563300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 145 | 20240605 | 161500 | 6728563300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 146 | 20240605 | 161400 | 6728563300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 147 | 20240605 | 161300 | 6728563300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 148 | 20240605 | 161200 | 6728563300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 149 | 20240605 | 161100 | 6728563300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 150 | 20240605 | 161000 | 6728563300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 151 | 20240605 | 160900 | 6728563300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 152 | 20240605 | 160800 | 6728563300 | 33700 | 33700 | 33700 | 33700 | 8039 |
| 153 | 20240605 | 160700 | 6728563300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 154 | 20240605 | 160600 | 6728563300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 155 | 20240605 | 160500 | 6728563300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 156 | 20240605 | 160400 | 6728563300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 157 | 20240605 | 160300 | 6728563300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 158 | 20240605 | 160200 | 6728563300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 159 | 20240605 | 160100 | 6728563300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 160 | 20240605 | 160000 | 6728563300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 161 | 20240605 | 155900 | 6728563300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 162 | 20240605 | 155800 | 6728563300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 163 | 20240605 | 155700 | 6728563300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 164 | 20240605 | 155600 | 6728563300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 165 | 20240605 | 155500 | 6728563300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 166 | 20240605 | 155400 | 6728563300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 167 | 20240605 | 155300 | 6728563300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 168 | 20240605 | 155200 | 6728563300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 169 | 20240605 | 155100 | 6728563300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 170 | 20240605 | 155000 | 6728563300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 171 | 20240605 | 154900 | 6728563300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 172 | 20240605 | 154800 | 6728563300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 173 | 20240605 | 154700 | 6728563300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 174 | 20240605 | 154600 | 6728563300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 175 | 20240605 | 154500 | 6728563300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 176 | 20240605 | 154400 | 6728563300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 177 | 20240605 | 154300 | 6728563300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 178 | 20240605 | 154200 | 6728563300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 179 | 20240605 | 154100 | 6728563300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 180 | 20240605 | 154000 | 6728563300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 181 | 20240605 | 153900 | 6728563300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 182 | 20240605 | 153800 | 6728563300 | 33700 | 33700 | 33700 | 33700 | 8039 |
| 183 | 20240605 | 153700 | 6728563300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 184 | 20240605 | 153600 | 6728563300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 185 | 20240605 | 153500 | 6728563300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 186 | 20240605 | 153400 | 6728563300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 187 | 20240605 | 153300 | 6728563300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 188 | 20240605 | 153200 | 6728563300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 189 | 20240605 | 153100 | 6728563300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 190 | 20240605 | 153000 | 6728563300 | 33700 | 33700 | 33700 | 33700 | 8039 |
| 191 | 20240605 | 152900 | 6457649000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 192 | 20240605 | 152800 | 6457649000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 193 | 20240605 | 152700 | 6457649000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 194 | 20240605 | 152600 | 6457649000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 195 | 20240605 | 152500 | 6457649000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 196 | 20240605 | 152400 | 6457649000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 197 | 20240605 | 152300 | 6457649000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 198 | 20240605 | 152200 | 6457649000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 199 | 20240605 | 152100 | 6457649000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 200 | 20240605 | 152000 | 6457649000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 201 | 20240605 | 151900 | 6457649000 | 33900 | 33850 | 33950 | 33800 | 1816 |
| 202 | 20240605 | 151800 | 6396155700 | 33900 | 33850 | 33900 | 33850 | 143 |
| 203 | 20240605 | 151700 | 6391313400 | 33850 | 33750 | 33850 | 33750 | 1509 |
| 204 | 20240605 | 151600 | 6340337300 | 33800 | 33700 | 33800 | 33700 | 1321 |
| 205 | 20240605 | 151500 | 6295740700 | 33750 | 33750 | 33750 | 33700 | 1201 |
| 206 | 20240605 | 151400 | 6255242150 | 33750 | 33750 | 33750 | 33750 | 357 |
| 207 | 20240605 | 151300 | 6243193400 | 33750 | 33750 | 33800 | 33750 | 314 |
| 208 | 20240605 | 151200 | 6232588800 | 33750 | 33750 | 33750 | 33750 | 640 |
| 209 | 20240605 | 151100 | 6210988800 | 33750 | 33750 | 33750 | 33750 | 409 |
| 210 | 20240605 | 151000 | 6197185050 | 33750 | 33800 | 33800 | 33750 | 735 |
| 211 | 20240605 | 150900 | 6172349550 | 33800 | 33800 | 33800 | 33800 | 679 |
| 212 | 20240605 | 150800 | 6149399350 | 33800 | 33800 | 33850 | 33800 | 821 |
| 213 | 20240605 | 150700 | 6121649100 | 33800 | 33800 | 33800 | 33800 | 388 |
| 214 | 20240605 | 150600 | 6108534700 | 33800 | 33800 | 33850 | 33800 | 419 |
| 215 | 20240605 | 150500 | 6094372450 | 33800 | 33800 | 33850 | 33800 | 152 |
| 216 | 20240605 | 150400 | 6089234650 | 33800 | 33800 | 33850 | 33800 | 319 |
| 217 | 20240605 | 150300 | 6078451800 | 33800 | 33800 | 33850 | 33800 | 420 |
| 218 | 20240605 | 150200 | 6064255600 | 33800 | 33800 | 33800 | 33800 | 282 |
| 219 | 20240605 | 150100 | 6054724000 | 33850 | 33850 | 33850 | 33800 | 516 |
| 220 | 20240605 | 150000 | 6037279850 | 33800 | 33800 | 33800 | 33800 | 378 |
| 221 | 20240605 | 145900 | 6024503450 | 33800 | 33800 | 33850 | 33800 | 783 |
| 222 | 20240605 | 145800 | 5998013350 | 33850 | 33800 | 33850 | 33800 | 728 |
| 223 | 20240605 | 145700 | 5973386300 | 33800 | 33850 | 33850 | 33800 | 465 |
| 224 | 20240605 | 145600 | 5957664850 | 33850 | 33850 | 33900 | 33850 | 652 |
| 225 | 20240605 | 145500 | 5935594350 | 33850 | 33850 | 33850 | 33850 | 346 |
| 226 | 20240605 | 145400 | 5923882250 | 33850 | 33850 | 33850 | 33850 | 417 |
| 227 | 20240605 | 145300 | 5909766800 | 33850 | 33850 | 33850 | 33850 | 624 |
| 228 | 20240605 | 145200 | 5888644400 | 33850 | 33850 | 33900 | 33850 | 357 |
| 229 | 20240605 | 145100 | 5876558950 | 33850 | 33900 | 33900 | 33850 | 371 |
| 230 | 20240605 | 145000 | 5863997300 | 33900 | 33900 | 33900 | 33850 | 726 |
| 231 | 20240605 | 144900 | 5839396150 | 33850 | 33900 | 33900 | 33850 | 353 |
| 232 | 20240605 | 144800 | 5827442300 | 33900 | 33950 | 33950 | 33900 | 442 |
| 233 | 20240605 | 144700 | 5812458400 | 33900 | 33850 | 33900 | 33850 | 647 |
| 234 | 20240605 | 144600 | 5790541300 | 33850 | 33850 | 33900 | 33850 | 198 |
| 235 | 20240605 | 144500 | 5783832300 | 33900 | 33950 | 33950 | 33900 | 561 |
| 236 | 20240605 | 144400 | 5764814350 | 33900 | 33850 | 33900 | 33850 | 542 |
| 237 | 20240605 | 144300 | 5746455400 | 33850 | 33900 | 33950 | 33850 | 918 |
| 238 | 20240605 | 144200 | 5715345700 | 33950 | 33900 | 33950 | 33900 | 213 |
| 239 | 20240605 | 144100 | 5708123450 | 33900 | 33900 | 33950 | 33900 | 418 |
| 240 | 20240605 | 144000 | 5693953200 | 33900 | 33900 | 33950 | 33900 | 926 |
| 241 | 20240605 | 143900 | 5662557350 | 33900 | 33850 | 33950 | 33850 | 553 |
| 242 | 20240605 | 143800 | 5643811250 | 33850 | 33850 | 33900 | 33850 | 652 |
| 243 | 20240605 | 143700 | 5621720150 | 33850 | 33850 | 33850 | 33800 | 488 |
| 244 | 20240605 | 143600 | 5605209650 | 33800 | 33850 | 33850 | 33800 | 407 |
| 245 | 20240605 | 143500 | 5591446600 | 33850 | 33850 | 33900 | 33850 | 588 |
| 246 | 20240605 | 143400 | 5571535000 | 33900 | 33800 | 33900 | 33800 | 454 |
| 247 | 20240605 | 143300 | 5556160600 | 33850 | 33800 | 33850 | 33750 | 629 |
| 248 | 20240605 | 143200 | 5534900700 | 33750 | 33800 | 33850 | 33750 | 553 |
| 249 | 20240605 | 143100 | 5516216000 | 33800 | 33800 | 33850 | 33750 | 411 |
| 250 | 20240605 | 143000 | 5502325850 | 33750 | 33800 | 33900 | 33750 | 681 |
| 251 | 20240605 | 142900 | 5479304350 | 33750 | 33850 | 33850 | 33750 | 481 |
| 252 | 20240605 | 142800 | 5463054250 | 33800 | 33750 | 33850 | 33750 | 456 |
| 253 | 20240605 | 142700 | 5447645050 | 33750 | 33900 | 33900 | 33750 | 417 |
| 254 | 20240605 | 142600 | 5433543800 | 33750 | 33700 | 33900 | 33700 | 592 |
| 255 | 20240605 | 142500 | 5413539900 | 33750 | 33800 | 33850 | 33700 | 647 |
| 256 | 20240605 | 142400 | 5391699600 | 33800 | 33800 | 33900 | 33750 | 604 |
| 257 | 20240605 | 142300 | 5371301300 | 33800 | 33900 | 33900 | 33750 | 982 |
| 258 | 20240605 | 142200 | 5338110500 | 33850 | 33850 | 33900 | 33800 | 1669 |
| 259 | 20240605 | 142100 | 5281610000 | 33850 | 33800 | 33900 | 33800 | 769 |
| 260 | 20240605 | 142000 | 5255578000 | 33850 | 33800 | 33900 | 33750 | 1109 |
| 261 | 20240605 | 141900 | 5218073500 | 33850 | 33800 | 33850 | 33750 | 471 |
| 262 | 20240605 | 141800 | 5202160750 | 33750 | 33750 | 33850 | 33750 | 519 |
| 263 | 20240605 | 141700 | 5184628300 | 33850 | 33750 | 33850 | 33700 | 468 |
| 264 | 20240605 | 141600 | 5168816800 | 33750 | 33650 | 33900 | 33650 | 669 |
| 265 | 20240605 | 141500 | 5146218600 | 33650 | 33750 | 33900 | 33650 | 1022 |
| 266 | 20240605 | 141400 | 5111669050 | 33750 | 33750 | 33750 | 33700 | 632 |
| 267 | 20240605 | 141300 | 5090361400 | 33700 | 33650 | 33800 | 33650 | 646 |
| 268 | 20240605 | 141200 | 5068587850 | 33750 | 33650 | 33750 | 33650 | 507 |
| 269 | 20240605 | 141100 | 5051505300 | 33700 | 33650 | 33700 | 33650 | 472 |
| 270 | 20240605 | 141000 | 5035610700 | 33600 | 33600 | 33700 | 33600 | 396 |
| 271 | 20240605 | 140900 | 5022298000 | 33650 | 33600 | 33650 | 33600 | 389 |
| 272 | 20240605 | 140800 | 5009211100 | 33600 | 33600 | 33650 | 33600 | 618 |
| 273 | 20240605 | 140700 | 4988430200 | 33600 | 33600 | 33650 | 33600 | 707 |
| 274 | 20240605 | 140600 | 4964643150 | 33600 | 33650 | 33650 | 33600 | 349 |
| 275 | 20240605 | 140500 | 4952916250 | 33600 | 33650 | 33650 | 33600 | 305 |
| 276 | 20240605 | 140400 | 4942667150 | 33650 | 33650 | 33700 | 33650 | 300 |
| 277 | 20240605 | 140300 | 4932569400 | 33650 | 33700 | 33700 | 33650 | 1003 |
| 278 | 20240605 | 140200 | 4898782200 | 33700 | 33700 | 33750 | 33700 | 374 |
| 279 | 20240605 | 140100 | 4886176900 | 33700 | 33700 | 33750 | 33700 | 356 |
| 280 | 20240605 | 140000 | 4874179150 | 33700 | 33700 | 33700 | 33700 | 220 |
| 281 | 20240605 | 135900 | 4866765150 | 33700 | 33750 | 33750 | 33700 | 575 |
| 282 | 20240605 | 135800 | 4847373150 | 33700 | 33650 | 33750 | 33600 | 903 |
| 283 | 20240605 | 135700 | 4816980850 | 33650 | 33650 | 33700 | 33600 | 424 |
| 284 | 20240605 | 135600 | 4802712250 | 33600 | 33650 | 33700 | 33600 | 689 |
| 285 | 20240605 | 135500 | 4779542800 | 33600 | 33550 | 33600 | 33550 | 343 |
| 286 | 20240605 | 135400 | 4768033550 | 33550 | 33550 | 33600 | 33550 | 316 |
| 287 | 20240605 | 135300 | 4757431600 | 33550 | 33550 | 33600 | 33550 | 730 |
| 288 | 20240605 | 135200 | 4732914300 | 33550 | 33500 | 33550 | 33500 | 468 |
| 289 | 20240605 | 135100 | 4717227450 | 33500 | 33500 | 33550 | 33500 | 289 |
| 290 | 20240605 | 135000 | 4707545700 | 33500 | 33550 | 33550 | 33500 | 327 |
| 291 | 20240605 | 134900 | 4696586100 | 33500 | 33500 | 33600 | 33500 | 544 |
| 292 | 20240605 | 134800 | 4678343450 | 33500 | 33550 | 33550 | 33500 | 343 |
| 293 | 20240605 | 134700 | 4666848050 | 33500 | 33450 | 33500 | 33450 | 660 |
| 294 | 20240605 | 134600 | 4644756900 | 33450 | 33500 | 33500 | 33450 | 258 |
| 295 | 20240605 | 134500 | 4636124400 | 33500 | 33500 | 33500 | 33450 | 447 |
| 296 | 20240605 | 134400 | 4621150000 | 33500 | 33450 | 33550 | 33450 | 389 |
| 297 | 20240605 | 134300 | 4608125600 | 33450 | 33400 | 33500 | 33400 | 578 |
| 298 | 20240605 | 134200 | 4588798400 | 33400 | 33400 | 33450 | 33400 | 462 |
| 299 | 20240605 | 134100 | 4573366650 | 33400 | 33350 | 33400 | 33350 | 374 |
| 300 | 20240605 | 134000 | 4560884950 | 33400 | 33350 | 33450 | 33350 | 604 |
| 301 | 20240605 | 133900 | 4540738350 | 33350 | 33350 | 33400 | 33350 | 826 |
| 302 | 20240605 | 133800 | 4513180050 | 33350 | 33350 | 33350 | 33350 | 345 |
| 303 | 20240605 | 133700 | 4501674300 | 33350 | 33400 | 33400 | 33350 | 567 |
| 304 | 20240605 | 133600 | 4482764550 | 33400 | 33350 | 33400 | 33350 | 322 |
| 305 | 20240605 | 133500 | 4472025550 | 33350 | 33400 | 33400 | 33350 | 645 |
| 306 | 20240605 | 133400 | 4450514050 | 33350 | 33350 | 33400 | 33300 | 453 |
| 307 | 20240605 | 133300 | 4435410750 | 33350 | 33350 | 33400 | 33350 | 50 |
| 308 | 20240605 | 133200 | 4433743200 | 33350 | 33350 | 33400 | 33350 | 942 |
| 309 | 20240605 | 133100 | 4402326050 | 33350 | 33350 | 33350 | 33350 | 330 |
| 310 | 20240605 | 133000 | 4391320550 | 33350 | 33350 | 33400 | 33350 | 311 |
| 311 | 20240605 | 132900 | 4380947200 | 33350 | 33400 | 33400 | 33350 | 312 |
| 312 | 20240605 | 132800 | 4370538650 | 33400 | 33400 | 33400 | 33350 | 451 |
| 313 | 20240605 | 132700 | 4355486300 | 33400 | 33350 | 33400 | 33350 | 397 |
| 314 | 20240605 | 132600 | 4342237300 | 33400 | 33450 | 33450 | 33400 | 483 |
| 315 | 20240605 | 132500 | 4326101750 | 33450 | 33400 | 33450 | 33400 | 519 |
| 316 | 20240605 | 132400 | 4308752200 | 33400 | 33400 | 33450 | 33400 | 471 |
| 317 | 20240605 | 132300 | 4293020450 | 33450 | 33400 | 33500 | 33400 | 521 |
| 318 | 20240605 | 132200 | 4275609050 | 33400 | 33400 | 33450 | 33400 | 391 |
| 319 | 20240605 | 132100 | 4262548100 | 33400 | 33350 | 33400 | 33350 | 283 |
| 320 | 20240605 | 132000 | 4253101450 | 33350 | 33400 | 33400 | 33350 | 458 |
| 321 | 20240605 | 131900 | 4237811700 | 33400 | 33400 | 33400 | 33400 | 473 |
| 322 | 20240605 | 131800 | 4222013500 | 33350 | 33350 | 33400 | 33350 | 587 |
| 323 | 20240605 | 131700 | 4202423900 | 33350 | 33350 | 33400 | 33350 | 210 |
| 324 | 20240605 | 131600 | 4195418200 | 33350 | 33400 | 33400 | 33350 | 380 |
| 325 | 20240605 | 131500 | 4182744050 | 33400 | 33350 | 33400 | 33350 | 380 |
| 326 | 20240605 | 131400 | 4170070900 | 33350 | 33400 | 33400 | 33350 | 335 |
| 327 | 20240605 | 131300 | 4158893350 | 33400 | 33350 | 33450 | 33350 | 208 |
| 328 | 20240605 | 131200 | 4151949850 | 33400 | 33400 | 33400 | 33400 | 519 |
| 329 | 20240605 | 131100 | 4134615250 | 33400 | 33400 | 33450 | 33350 | 349 |
| 330 | 20240605 | 131000 | 4122957600 | 33350 | 33400 | 33450 | 33350 | 853 |
| 331 | 20240605 | 130900 | 4094471500 | 33400 | 33400 | 33450 | 33400 | 278 |
| 332 | 20240605 | 130800 | 4085185500 | 33400 | 33400 | 33400 | 33400 | 297 |
| 333 | 20240605 | 130700 | 4075265700 | 33400 | 33400 | 33450 | 33400 | 479 |
| 334 | 20240605 | 130600 | 4059262100 | 33400 | 33400 | 33450 | 33400 | 315 |
| 335 | 20240605 | 130500 | 4048733650 | 33400 | 33400 | 33450 | 33400 | 293 |
| 336 | 20240605 | 130400 | 4038947000 | 33400 | 33450 | 33450 | 33400 | 361 |
| 337 | 20240605 | 130300 | 4026884500 | 33400 | 33450 | 33450 | 33400 | 855 |
| 338 | 20240605 | 130200 | 3998289600 | 33450 | 33450 | 33500 | 33450 | 742 |
| 339 | 20240605 | 130100 | 3973469550 | 33450 | 33450 | 33500 | 33450 | 302 |
| 340 | 20240605 | 130000 | 3963366650 | 33450 | 33450 | 33500 | 33450 | 206 |
| 341 | 20240605 | 125900 | 3956475450 | 33450 | 33450 | 33500 | 33450 | 154 |
| 342 | 20240605 | 125800 | 3951323900 | 33500 | 33450 | 33500 | 33450 | 268 |
| 343 | 20240605 | 125700 | 3942358350 | 33500 | 33500 | 33500 | 33450 | 410 |
| 344 | 20240605 | 125600 | 3928624250 | 33550 | 33500 | 33550 | 33500 | 126 |
| 345 | 20240605 | 125500 | 3924402200 | 33500 | 33500 | 33550 | 33500 | 216 |
| 346 | 20240605 | 125400 | 3917164800 | 33550 | 33550 | 33550 | 33500 | 171 |
| 347 | 20240605 | 125300 | 3911434700 | 33500 | 33550 | 33550 | 33500 | 333 |
| 348 | 20240605 | 125200 | 3900276050 | 33550 | 33550 | 33600 | 33550 | 377 |
| 349 | 20240605 | 125100 | 3887626900 | 33550 | 33550 | 33600 | 33550 | 328 |
| 350 | 20240605 | 125000 | 3876622450 | 33550 | 33550 | 33600 | 33550 | 73 |
| 351 | 20240605 | 124900 | 3874171600 | 33550 | 33550 | 33600 | 33550 | 406 |
| 352 | 20240605 | 124800 | 3860549850 | 33600 | 33550 | 33600 | 33550 | 137 |
| 353 | 20240605 | 124700 | 3855952750 | 33600 | 33600 | 33600 | 33550 | 857 |
| 354 | 20240605 | 124600 | 3827167700 | 33550 | 33600 | 33600 | 33550 | 542 |
| 355 | 20240605 | 124500 | 3808964450 | 33600 | 33650 | 33650 | 33600 | 351 |
| 356 | 20240605 | 124400 | 3797161000 | 33650 | 33650 | 33650 | 33650 | 74 |
| 357 | 20240605 | 124300 | 3794670900 | 33650 | 33650 | 33700 | 33650 | 538 |
| 358 | 20240605 | 124200 | 3776566950 | 33700 | 33650 | 33700 | 33650 | 297 |
| 359 | 20240605 | 124100 | 3766572750 | 33650 | 33700 | 33700 | 33650 | 265 |
| 360 | 20240605 | 124000 | 3757648450 | 33700 | 33700 | 33700 | 33650 | 346 |
| 361 | 20240605 | 123900 | 3745995050 | 33650 | 33650 | 33650 | 33650 | 188 |
| 362 | 20240605 | 123800 | 3739668850 | 33650 | 33650 | 33700 | 33650 | 58 |
| 363 | 20240605 | 123700 | 3737717100 | 33650 | 33600 | 33700 | 33600 | 279 |
| 364 | 20240605 | 123600 | 3728328750 | 33650 | 33650 | 33650 | 33600 | 251 |
| 365 | 20240605 | 123500 | 3719884400 | 33700 | 33650 | 33700 | 33650 | 118 |
| 366 | 20240605 | 123400 | 3715913500 | 33700 | 33650 | 33700 | 33600 | 499 |
| 367 | 20240605 | 123300 | 3699125500 | 33600 | 33650 | 33650 | 33600 | 429 |
| 368 | 20240605 | 123200 | 3684697550 | 33600 | 33650 | 33650 | 33600 | 201 |
| 369 | 20240605 | 123100 | 3677935750 | 33600 | 33600 | 33700 | 33600 | 287 |
| 370 | 20240605 | 123000 | 3668285200 | 33650 | 33700 | 33700 | 33650 | 661 |
| 371 | 20240605 | 122900 | 3646039050 | 33700 | 33700 | 33700 | 33650 | 382 |
| 372 | 20240605 | 122800 | 3633171200 | 33650 | 33650 | 33700 | 33650 | 252 |
| 373 | 20240605 | 122700 | 3624690500 | 33700 | 33700 | 33700 | 33650 | 233 |
| 374 | 20240605 | 122600 | 3616847050 | 33650 | 33650 | 33700 | 33650 | 90 |
| 375 | 20240605 | 122500 | 3613818350 | 33650 | 33650 | 33650 | 33650 | 173 |
| 376 | 20240605 | 122400 | 3607996900 | 33650 | 33650 | 33700 | 33650 | 217 |
| 377 | 20240605 | 122300 | 3600692100 | 33650 | 33700 | 33700 | 33600 | 157 |
| 378 | 20240605 | 122200 | 3595411500 | 33700 | 33700 | 33750 | 33700 | 338 |
| 379 | 20240605 | 122100 | 3584018700 | 33700 | 33650 | 33700 | 33650 | 959 |
| 380 | 20240605 | 122000 | 3551710650 | 33650 | 33600 | 33700 | 33600 | 164 |
| 381 | 20240605 | 121900 | 3546195250 | 33650 | 33700 | 33700 | 33550 | 488 |
| 382 | 20240605 | 121800 | 3529788600 | 33700 | 33600 | 33700 | 33550 | 239 |
| 383 | 20240605 | 121700 | 3521765750 | 33550 | 33550 | 33600 | 33550 | 327 |
| 384 | 20240605 | 121600 | 3510794850 | 33550 | 33550 | 33600 | 33550 | 243 |
| 385 | 20240605 | 121500 | 3502641150 | 33600 | 33600 | 33650 | 33550 | 133 |
| 386 | 20240605 | 121400 | 3498171850 | 33700 | 33550 | 33700 | 33550 | 495 |
| 387 | 20240605 | 121300 | 3481550750 | 33550 | 33550 | 33550 | 33550 | 34 |
| 388 | 20240605 | 121200 | 3480410050 | 33550 | 33500 | 33550 | 33500 | 637 |
| 389 | 20240605 | 121100 | 3459041750 | 33500 | 33500 | 33550 | 33500 | 180 |
| 390 | 20240605 | 121000 | 3453011650 | 33500 | 33500 | 33550 | 33500 | 193 |
| 391 | 20240605 | 120900 | 3446544500 | 33550 | 33500 | 33550 | 33500 | 137 |
| 392 | 20240605 | 120800 | 3441954550 | 33500 | 33550 | 33550 | 33500 | 186 |
| 393 | 20240605 | 120700 | 3435718100 | 33550 | 33550 | 33550 | 33550 | 139 |
| 394 | 20240605 | 120600 | 3431054650 | 33550 | 33600 | 33600 | 33550 | 170 |
| 395 | 20240605 | 120500 | 3425346750 | 33600 | 33600 | 33650 | 33600 | 267 |
| 396 | 20240605 | 120400 | 3416374700 | 33600 | 33600 | 33600 | 33600 | 149 |
| 397 | 20240605 | 120300 | 3411368300 | 33600 | 33550 | 33650 | 33550 | 503 |
| 398 | 20240605 | 120200 | 3394485300 | 33500 | 33500 | 33500 | 33500 | 198 |
| 399 | 20240605 | 120100 | 3387852300 | 33550 | 33550 | 33550 | 33500 | 50 |
| 400 | 20240605 | 120000 | 3386177000 | 33550 | 33500 | 33550 | 33500 | 184 |
| 401 | 20240605 | 115900 | 3380012550 | 33500 | 33550 | 33550 | 33500 | 162 |
| 402 | 20240605 | 115800 | 3374585400 | 33550 | 33550 | 33600 | 33550 | 306 |
| 403 | 20240605 | 115700 | 3364315900 | 33550 | 33450 | 33550 | 33450 | 662 |
| 404 | 20240605 | 115600 | 3342143700 | 33450 | 33450 | 33500 | 33450 | 208 |
| 405 | 20240605 | 115500 | 3335185100 | 33450 | 33450 | 33500 | 33450 | 164 |
| 406 | 20240605 | 115400 | 3329695700 | 33450 | 33450 | 33450 | 33450 | 160 |
| 407 | 20240605 | 115300 | 3324343700 | 33500 | 33450 | 33500 | 33450 | 173 |
| 408 | 20240605 | 115200 | 3318556100 | 33500 | 33450 | 33500 | 33450 | 121 |
| 409 | 20240605 | 115100 | 3314507750 | 33450 | 33500 | 33500 | 33450 | 169 |
| 410 | 20240605 | 115000 | 3308848400 | 33500 | 33450 | 33550 | 33450 | 198 |
| 411 | 20240605 | 114900 | 3302218100 | 33500 | 33500 | 33500 | 33450 | 547 |
| 412 | 20240605 | 114800 | 3283897200 | 33450 | 33500 | 33550 | 33450 | 326 |
| 413 | 20240605 | 114700 | 3272979850 | 33550 | 33500 | 33550 | 33500 | 160 |
| 414 | 20240605 | 114600 | 3267619800 | 33500 | 33500 | 33550 | 33500 | 408 |
| 415 | 20240605 | 114500 | 3253951350 | 33550 | 33550 | 33550 | 33550 | 232 |
| 416 | 20240605 | 114400 | 3246167750 | 33550 | 33550 | 33600 | 33550 | 215 |
| 417 | 20240605 | 114300 | 3238954400 | 33600 | 33500 | 33600 | 33500 | 617 |
| 418 | 20240605 | 114200 | 3218260750 | 33500 | 33500 | 33500 | 33500 | 172 |
| 419 | 20240605 | 114100 | 3212498750 | 33500 | 33500 | 33550 | 33500 | 187 |
| 420 | 20240605 | 114000 | 3206230550 | 33500 | 33500 | 33550 | 33500 | 173 |
| 421 | 20240605 | 113900 | 3200434750 | 33550 | 33550 | 33550 | 33500 | 464 |
| 422 | 20240605 | 113800 | 3184871800 | 33550 | 33500 | 33550 | 33500 | 227 |
| 423 | 20240605 | 113700 | 3177261500 | 33550 | 33500 | 33550 | 33500 | 327 |
| 424 | 20240605 | 113600 | 3166290700 | 33500 | 33550 | 33600 | 33500 | 501 |
| 425 | 20240605 | 113500 | 3149485600 | 33500 | 33500 | 33550 | 33500 | 116 |
| 426 | 20240605 | 113400 | 3145599250 | 33500 | 33550 | 33600 | 33500 | 300 |
| 427 | 20240605 | 113300 | 3135542500 | 33550 | 33550 | 33550 | 33550 | 371 |
| 428 | 20240605 | 113200 | 3123095450 | 33500 | 33550 | 33550 | 33500 | 267 |
| 429 | 20240605 | 113100 | 3114143200 | 33550 | 33500 | 33550 | 33500 | 189 |
| 430 | 20240605 | 113000 | 3107805650 | 33550 | 33550 | 33600 | 33550 | 638 |
| 431 | 20240605 | 112900 | 3086400700 | 33550 | 33500 | 33550 | 33500 | 232 |
| 432 | 20240605 | 112800 | 3078625950 | 33500 | 33500 | 33550 | 33500 | 250 |
| 433 | 20240605 | 112700 | 3070249450 | 33500 | 33550 | 33550 | 33500 | 329 |
| 434 | 20240605 | 112600 | 3059215600 | 33550 | 33550 | 33550 | 33550 | 172 |
| 435 | 20240605 | 112500 | 3053445000 | 33550 | 33550 | 33600 | 33550 | 316 |
| 436 | 20240605 | 112400 | 3042842950 | 33550 | 33550 | 33550 | 33550 | 212 |
| 437 | 20240605 | 112300 | 3035730350 | 33600 | 33600 | 33650 | 33600 | 329 |
| 438 | 20240605 | 112200 | 3024675500 | 33600 | 33650 | 33650 | 33600 | 350 |
| 439 | 20240605 | 112100 | 3012901600 | 33650 | 33600 | 33650 | 33600 | 273 |
| 440 | 20240605 | 112000 | 3003720600 | 33650 | 33650 | 33650 | 33600 | 185 |
| 441 | 20240605 | 111900 | 2997501600 | 33600 | 33550 | 33600 | 33550 | 76 |
| 442 | 20240605 | 111800 | 2994951600 | 33800 | 33600 | 33800 | 33550 | 978 |
| 443 | 20240605 | 111700 | 2962088050 | 33650 | 33650 | 33650 | 33650 | 674 |
| 444 | 20240605 | 111600 | 2939407950 | 33700 | 33700 | 33700 | 33700 | 114 |
| 445 | 20240605 | 111500 | 2935566150 | 33700 | 33750 | 33750 | 33700 | 162 |
| 446 | 20240605 | 111400 | 2930106250 | 33750 | 33700 | 33750 | 33700 | 321 |
| 447 | 20240605 | 111300 | 2919285200 | 33650 | 33650 | 33650 | 33650 | 165 |
| 448 | 20240605 | 111200 | 2913732950 | 33700 | 33650 | 33700 | 33650 | 176 |
| 449 | 20240605 | 111100 | 2907810450 | 33700 | 33650 | 33700 | 33650 | 151 |
| 450 | 20240605 | 111000 | 2902724400 | 33650 | 33700 | 33700 | 33650 | 171 |
| 451 | 20240605 | 110900 | 2896968750 | 33650 | 33700 | 33700 | 33650 | 199 |
| 452 | 20240605 | 110800 | 2890265950 | 33700 | 33650 | 33700 | 33650 | 193 |
| 453 | 20240605 | 110700 | 2883762850 | 33700 | 33650 | 33700 | 33650 | 341 |
| 454 | 20240605 | 110600 | 2872274800 | 33650 | 33650 | 33650 | 33650 | 100 |
| 455 | 20240605 | 110500 | 2868909800 | 33650 | 33650 | 33700 | 33650 | 685 |
| 456 | 20240605 | 110400 | 2845854050 | 33650 | 33650 | 33700 | 33650 | 238 |
| 457 | 20240605 | 110300 | 2837844300 | 33650 | 33700 | 33800 | 33650 | 644 |
| 458 | 20240605 | 110200 | 2816132200 | 33750 | 33750 | 33750 | 33700 | 507 |
| 459 | 20240605 | 110100 | 2799022850 | 33750 | 33700 | 33750 | 33700 | 484 |
| 460 | 20240605 | 110000 | 2782700700 | 33700 | 33750 | 33800 | 33700 | 1327 |
| 461 | 20240605 | 105900 | 2737936550 | 33750 | 33750 | 33800 | 33750 | 179 |
| 462 | 20240605 | 105800 | 2731893000 | 33750 | 33750 | 33750 | 33750 | 374 |
| 463 | 20240605 | 105700 | 2719270500 | 33750 | 33850 | 33850 | 33750 | 103 |
| 464 | 20240605 | 105600 | 2715794150 | 33800 | 33800 | 33800 | 33800 | 382 |
| 465 | 20240605 | 105500 | 2702882550 | 33900 | 33800 | 33900 | 33800 | 308 |
| 466 | 20240605 | 105400 | 2692458150 | 33850 | 33800 | 33850 | 33800 | 454 |
| 467 | 20240605 | 105300 | 2677108650 | 33750 | 33750 | 33800 | 33750 | 133 |
| 468 | 20240605 | 105200 | 2672616150 | 33800 | 33800 | 33800 | 33750 | 160 |
| 469 | 20240605 | 105100 | 2667211800 | 33800 | 33750 | 33800 | 33750 | 106 |
| 470 | 20240605 | 105000 | 2663633950 | 33750 | 33750 | 33800 | 33750 | 44 |
| 471 | 20240605 | 104900 | 2662148750 | 33800 | 33850 | 33850 | 33800 | 892 |
| 472 | 20240605 | 104800 | 2631999050 | 33850 | 33850 | 33900 | 33800 | 125 |
| 473 | 20240605 | 104700 | 2627768550 | 33900 | 33850 | 33900 | 33800 | 114 |
| 474 | 20240605 | 104600 | 2623913100 | 33800 | 33900 | 33900 | 33800 | 2071 |
| 475 | 20240605 | 104500 | 2553749500 | 33950 | 33800 | 33950 | 33800 | 890 |
| 476 | 20240605 | 104400 | 2523606750 | 33800 | 33800 | 33850 | 33750 | 507 |
| 477 | 20240605 | 104300 | 2506471450 | 33750 | 33750 | 33800 | 33750 | 751 |
| 478 | 20240605 | 104200 | 2481114400 | 33750 | 33750 | 33750 | 33750 | 180 |
| 479 | 20240605 | 104100 | 2475039400 | 33750 | 33750 | 33800 | 33750 | 975 |
| 480 | 20240605 | 104000 | 2442131900 | 33750 | 33750 | 33750 | 33700 | 168 |
| 481 | 20240605 | 103900 | 2436463800 | 33700 | 33750 | 33750 | 33700 | 130 |
| 482 | 20240605 | 103800 | 2432080250 | 33700 | 33700 | 33700 | 33650 | 278 |
| 483 | 20240605 | 103700 | 2422714700 | 33700 | 33700 | 33700 | 33650 | 123 |
| 484 | 20240605 | 103600 | 2418570650 | 33650 | 33700 | 33750 | 33650 | 2136 |
| 485 | 20240605 | 103500 | 2346618250 | 33700 | 33700 | 33750 | 33700 | 171 |
| 486 | 20240605 | 103400 | 2340853150 | 33700 | 33800 | 33800 | 33700 | 171 |
| 487 | 20240605 | 103300 | 2335082350 | 33750 | 33750 | 33750 | 33750 | 85 |
| 488 | 20240605 | 103200 | 2332213600 | 33750 | 33750 | 33800 | 33750 | 81 |
| 489 | 20240605 | 103100 | 2329479650 | 33750 | 33750 | 33800 | 33700 | 3587 |
| 490 | 20240605 | 103000 | 2208276000 | 33750 | 33700 | 33750 | 33700 | 217 |
| 491 | 20240605 | 102900 | 2200963050 | 33700 | 33700 | 33700 | 33650 | 121 |
| 492 | 20240605 | 102800 | 2196887200 | 33700 | 33750 | 33750 | 33700 | 280 |
| 493 | 20240605 | 102700 | 2187447250 | 33750 | 33650 | 33750 | 33650 | 291 |
| 494 | 20240605 | 102600 | 2177642950 | 33650 | 33650 | 33650 | 33650 | 269 |
| 495 | 20240605 | 102500 | 2168591100 | 33650 | 33650 | 33650 | 33650 | 205 |
| 496 | 20240605 | 102400 | 2161692850 | 33600 | 33600 | 33650 | 33550 | 341 |
| 497 | 20240605 | 102300 | 2150227200 | 33550 | 33500 | 33550 | 33500 | 1029 |
| 498 | 20240605 | 102200 | 2115746250 | 33500 | 33600 | 33600 | 33500 | 627 |
| 499 | 20240605 | 102100 | 2094723550 | 33550 | 33600 | 33650 | 33550 | 436 |
| 500 | 20240605 | 102000 | 2080075350 | 33650 | 33600 | 33650 | 33600 | 140 |
| 501 | 20240605 | 101900 | 2075370500 | 33600 | 33600 | 33650 | 33600 | 204 |
| 502 | 20240605 | 101800 | 2068515100 | 33600 | 33650 | 33700 | 33600 | 404 |
| 503 | 20240605 | 101700 | 2054920950 | 33650 | 33550 | 33650 | 33550 | 396 |
| 504 | 20240605 | 101600 | 2041610250 | 33550 | 33550 | 33600 | 33550 | 54 |
| 505 | 20240605 | 101500 | 2039798200 | 33550 | 33550 | 33600 | 33550 | 382 |
| 506 | 20240605 | 101400 | 2026980850 | 33550 | 33550 | 33600 | 33550 | 428 |
| 507 | 20240605 | 101300 | 2012612800 | 33550 | 33600 | 33600 | 33550 | 26 |
| 508 | 20240605 | 101200 | 2011739350 | 33550 | 33600 | 33650 | 33550 | 1278 |
| 509 | 20240605 | 101100 | 1968771300 | 33600 | 33600 | 33650 | 33600 | 54 |
| 510 | 20240605 | 101000 | 1966956400 | 33600 | 33600 | 33650 | 33600 | 158 |
| 511 | 20240605 | 100900 | 1961643700 | 33600 | 33650 | 33650 | 33600 | 92 |
| 512 | 20240605 | 100800 | 1958551600 | 33650 | 33600 | 33650 | 33600 | 179 |
| 513 | 20240605 | 100700 | 1952531000 | 33600 | 33600 | 33650 | 33600 | 1087 |
| 514 | 20240605 | 100600 | 1916002700 | 33650 | 33700 | 33700 | 33600 | 15 |
| 515 | 20240605 | 100500 | 1915497600 | 33600 | 33700 | 33700 | 33600 | 300 |
| 516 | 20240605 | 100400 | 1905402050 | 33700 | 33700 | 33800 | 33650 | 332 |
| 517 | 20240605 | 100300 | 1894213200 | 33700 | 33700 | 33800 | 33700 | 498 |
| 518 | 20240605 | 100200 | 1877409300 | 33700 | 33750 | 33750 | 33700 | 79 |
| 519 | 20240605 | 100100 | 1874746600 | 33700 | 33700 | 33750 | 33700 | 145 |
| 520 | 20240605 | 100000 | 1869857950 | 33650 | 33650 | 33750 | 33650 | 188 |
| 521 | 20240605 | 095900 | 1863522850 | 33750 | 33600 | 33750 | 33600 | 569 |
| 522 | 20240605 | 095800 | 1844371450 | 33600 | 33600 | 33750 | 33600 | 857 |
| 523 | 20240605 | 095700 | 1815478050 | 33600 | 33550 | 33750 | 33500 | 491 |
| 524 | 20240605 | 095600 | 1798990150 | 33500 | 33400 | 33500 | 33400 | 804 |
| 525 | 20240605 | 095500 | 1772100750 | 33400 | 33400 | 33450 | 33400 | 497 |
| 526 | 20240605 | 095400 | 1755498400 | 33450 | 33400 | 33450 | 33400 | 699 |
| 527 | 20240605 | 095300 | 1732151750 | 33400 | 33400 | 33450 | 33400 | 275 |
| 528 | 20240605 | 095200 | 1722966650 | 33450 | 33400 | 33450 | 33400 | 163 |
| 529 | 20240605 | 095100 | 1717520650 | 33400 | 33400 | 33450 | 33350 | 497 |
| 530 | 20240605 | 095000 | 1700918100 | 33400 | 33400 | 33400 | 33350 | 617 |
| 531 | 20240605 | 094900 | 1680313900 | 33400 | 33450 | 33450 | 33400 | 482 |
| 532 | 20240605 | 094800 | 1664203100 | 33450 | 33500 | 33500 | 33400 | 585 |
| 533 | 20240605 | 094700 | 1644635200 | 33450 | 33550 | 33550 | 33450 | 260 |
| 534 | 20240605 | 094600 | 1635915050 | 33600 | 33500 | 33600 | 33500 | 937 |
| 535 | 20240605 | 094500 | 1604513200 | 33500 | 33400 | 33500 | 33400 | 813 |
| 536 | 20240605 | 094400 | 1577319950 | 33400 | 33400 | 33450 | 33350 | 660 |
| 537 | 20240605 | 094300 | 1555280900 | 33400 | 33400 | 33450 | 33350 | 3256 |
| 538 | 20240605 | 094200 | 1446561500 | 33400 | 33400 | 33450 | 33400 | 176 |
| 539 | 20240605 | 094100 | 1440682050 | 33450 | 33400 | 33450 | 33400 | 199 |
| 540 | 20240605 | 094000 | 1434028300 | 33450 | 33500 | 33500 | 33450 | 586 |
| 541 | 20240605 | 093900 | 1414419500 | 33500 | 33500 | 33550 | 33500 | 978 |
| 542 | 20240605 | 093800 | 1381648350 | 33500 | 33600 | 33650 | 33500 | 1223 |
| 543 | 20240605 | 093700 | 1340607350 | 33600 | 33750 | 33750 | 33550 | 208 |
| 544 | 20240605 | 093600 | 1333614150 | 33750 | 33650 | 33750 | 33650 | 658 |
| 545 | 20240605 | 093500 | 1311438300 | 33700 | 33800 | 33800 | 33500 | 1203 |
| 546 | 20240605 | 093400 | 1270920950 | 33800 | 33600 | 33800 | 33600 | 3171 |
| 547 | 20240605 | 093300 | 1163975050 | 33600 | 33600 | 33650 | 33600 | 778 |
| 548 | 20240605 | 093200 | 1137825600 | 33650 | 33650 | 33650 | 33650 | 713 |
| 549 | 20240605 | 093100 | 1113833150 | 33700 | 33750 | 33750 | 33700 | 1058 |
| 550 | 20240605 | 093000 | 1078178450 | 33750 | 33750 | 33750 | 33700 | 288 |
| 551 | 20240605 | 092900 | 1068459450 | 33750 | 33800 | 33800 | 33750 | 674 |
| 552 | 20240605 | 092800 | 1045709450 | 33750 | 33700 | 33750 | 33700 | 433 |
| 553 | 20240605 | 092700 | 1031113150 | 33700 | 33750 | 33800 | 33700 | 1697 |
| 554 | 20240605 | 092600 | 973907450 | 33750 | 33750 | 33800 | 33750 | 342 |
| 555 | 20240605 | 092500 | 962364700 | 33700 | 33700 | 33800 | 33700 | 367 |
| 556 | 20240605 | 092400 | 949982800 | 33800 | 33750 | 33800 | 33700 | 614 |
| 557 | 20240605 | 092300 | 929248100 | 33800 | 33750 | 33800 | 33750 | 548 |
| 558 | 20240605 | 092200 | 910728300 | 33700 | 33750 | 33750 | 33700 | 459 |
| 559 | 20240605 | 092100 | 895248350 | 33750 | 33700 | 33750 | 33700 | 792 |
| 560 | 20240605 | 092000 | 868548200 | 33650 | 33700 | 33700 | 33650 | 141 |
| 561 | 20240605 | 091900 | 863802550 | 33700 | 33550 | 33700 | 33550 | 2269 |
| 562 | 20240605 | 091800 | 787500750 | 33600 | 33600 | 33650 | 33550 | 2775 |
| 563 | 20240605 | 091700 | 694265750 | 33650 | 33700 | 33700 | 33600 | 1864 |
| 564 | 20240605 | 091600 | 631539550 | 33700 | 33750 | 33800 | 33700 | 1762 |
| 565 | 20240605 | 091500 | 572126600 | 33800 | 33750 | 33850 | 33750 | 181 |
| 566 | 20240605 | 091400 | 566010000 | 33750 | 33700 | 33750 | 33700 | 924 |
| 567 | 20240605 | 091300 | 534829300 | 33700 | 33750 | 33750 | 33700 | 289 |
| 568 | 20240605 | 091200 | 525088000 | 33750 | 33800 | 33800 | 33750 | 614 |
| 569 | 20240605 | 091100 | 504355950 | 33800 | 33800 | 33850 | 33750 | 523 |
| 570 | 20240605 | 091000 | 486681200 | 33800 | 33850 | 33850 | 33750 | 776 |
| 571 | 20240605 | 090900 | 460484500 | 33750 | 33950 | 33950 | 33750 | 585 |
| 572 | 20240605 | 090800 | 440691350 | 33850 | 34000 | 34000 | 33850 | 808 |
| 573 | 20240605 | 090700 | 413280100 | 34000 | 33850 | 34000 | 33850 | 1022 |
| 574 | 20240605 | 090600 | 378597150 | 33800 | 34000 | 34000 | 33800 | 1037 |
| 575 | 20240605 | 090500 | 343483250 | 34000 | 33700 | 34000 | 33700 | 1187 |
| 576 | 20240605 | 090400 | 303291200 | 33700 | 33950 | 34000 | 33700 | 2943 |
| 577 | 20240605 | 090300 | 203671800 | 33950 | 33900 | 34050 | 33850 | 1568 |
| 578 | 20240605 | 090200 | 150415500 | 33950 | 33700 | 33950 | 33700 | 1712 |
| 579 | 20240605 | 090100 | 92532500 | 33700 | 33700 | 33750 | 33650 | 497 |
| 580 | 20240605 | 090000 | 75784550 | 33700 | 33600 | 33700 | 33600 | 2010 |