35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240605 | 192000 | 952400516500 | 43700 | 43700 | 43700 | 43700 | 255963 |
| 3 | 20240605 | 191900 | 952400516500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 4 | 20240605 | 191800 | 952400516500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 5 | 20240605 | 191700 | 952400516500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 6 | 20240605 | 191600 | 952400516500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 7 | 20240605 | 191500 | 952400516500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 8 | 20240605 | 191400 | 952400516500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 9 | 20240605 | 191300 | 952400516500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 10 | 20240605 | 191200 | 952400516500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 11 | 20240605 | 191100 | 952400516500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 12 | 20240605 | 191000 | 952400516500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 13 | 20240605 | 190900 | 952400516500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 14 | 20240605 | 190800 | 952400516500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 15 | 20240605 | 190700 | 952400516500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 16 | 20240605 | 190600 | 952400516500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 17 | 20240605 | 190500 | 952400516500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 18 | 20240605 | 190400 | 952400516500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 19 | 20240605 | 190300 | 952400516500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 20 | 20240605 | 190200 | 952400516500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 21 | 20240605 | 190100 | 952400516500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 22 | 20240605 | 190000 | 952400516500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 23 | 20240605 | 185900 | 952400516500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 24 | 20240605 | 185800 | 952400516500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 25 | 20240605 | 185700 | 952400516500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 26 | 20240605 | 185600 | 952400516500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 27 | 20240605 | 185500 | 952400516500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 28 | 20240605 | 185400 | 952400516500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 29 | 20240605 | 185300 | 952400516500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 30 | 20240605 | 185200 | 952400516500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 31 | 20240605 | 185100 | 952400516500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 32 | 20240605 | 185000 | 952400516500 | 43700 | 43700 | 43700 | 43700 | 255963 |
| 33 | 20240605 | 184900 | 952400516500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 34 | 20240605 | 184800 | 952400516500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 35 | 20240605 | 184700 | 952400516500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 36 | 20240605 | 184600 | 952400516500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 37 | 20240605 | 184500 | 952400516500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 38 | 20240605 | 184400 | 952400516500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 39 | 20240605 | 184300 | 952400516500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 40 | 20240605 | 184200 | 952400516500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 41 | 20240605 | 184100 | 952400516500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 42 | 20240605 | 184000 | 952400516500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 43 | 20240605 | 183900 | 952400516500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 44 | 20240605 | 183800 | 952400516500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 45 | 20240605 | 183700 | 952400516500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 46 | 20240605 | 183600 | 952400516500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 47 | 20240605 | 183500 | 952400516500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 48 | 20240605 | 183400 | 952400516500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 49 | 20240605 | 183300 | 952400516500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 50 | 20240605 | 183200 | 952400516500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 51 | 20240605 | 183100 | 952400516500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 52 | 20240605 | 183000 | 952400516500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 53 | 20240605 | 182900 | 952400516500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 54 | 20240605 | 182800 | 952400516500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 55 | 20240605 | 182700 | 952400516500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 56 | 20240605 | 182600 | 952400516500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 57 | 20240605 | 182500 | 952400516500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 58 | 20240605 | 182400 | 952400516500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 59 | 20240605 | 182300 | 952400516500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 60 | 20240605 | 182200 | 952400516500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 61 | 20240605 | 182100 | 952400516500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 62 | 20240605 | 182000 | 952400516500 | 43700 | 43700 | 43700 | 43700 | 255963 |
| 63 | 20240605 | 181900 | 952400516500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 64 | 20240605 | 181800 | 952400516500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 65 | 20240605 | 181700 | 952400516500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 66 | 20240605 | 181600 | 952400516500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 67 | 20240605 | 181500 | 952400516500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 68 | 20240605 | 181400 | 952400516500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 69 | 20240605 | 181300 | 952400516500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 70 | 20240605 | 181200 | 952400516500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 71 | 20240605 | 181100 | 952400516500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 72 | 20240605 | 181000 | 952400516500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 73 | 20240605 | 180900 | 952400516500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 74 | 20240605 | 180800 | 952400516500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 75 | 20240605 | 180700 | 952400516500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 76 | 20240605 | 180600 | 952400516500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 77 | 20240605 | 180500 | 952400516500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 78 | 20240605 | 180400 | 952400516500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 79 | 20240605 | 180300 | 952400516500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 80 | 20240605 | 180200 | 952400516500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 81 | 20240605 | 180100 | 952400516500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 82 | 20240605 | 180000 | 952400516500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 83 | 20240605 | 175900 | 952400516500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 84 | 20240605 | 175800 | 952400516500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 85 | 20240605 | 175700 | 952400516500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 86 | 20240605 | 175600 | 952400516500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 87 | 20240605 | 175500 | 952400516500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 88 | 20240605 | 175400 | 952400516500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 89 | 20240605 | 175300 | 952400516500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 90 | 20240605 | 175200 | 952400516500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 91 | 20240605 | 175100 | 952400516500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 92 | 20240605 | 175000 | 952400516500 | 43700 | 43700 | 43700 | 43700 | 255963 |
| 93 | 20240605 | 174900 | 952400516500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 94 | 20240605 | 174800 | 952400516500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 95 | 20240605 | 174700 | 952400516500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 96 | 20240605 | 174600 | 952400516500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 97 | 20240605 | 174500 | 952400516500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 98 | 20240605 | 174400 | 952400516500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 99 | 20240605 | 174300 | 952400516500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 100 | 20240605 | 174200 | 952400516500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 101 | 20240605 | 174100 | 952400516500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 102 | 20240605 | 174000 | 952400516500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 103 | 20240605 | 173900 | 952400516500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 104 | 20240605 | 173800 | 952400516500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 105 | 20240605 | 173700 | 952400516500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 106 | 20240605 | 173600 | 952400516500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 107 | 20240605 | 173500 | 952400516500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 108 | 20240605 | 173400 | 952400516500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 109 | 20240605 | 173300 | 952400516500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 110 | 20240605 | 173200 | 952400516500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 111 | 20240605 | 173100 | 952400516500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 112 | 20240605 | 173000 | 952400516500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 113 | 20240605 | 172900 | 952400516500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 114 | 20240605 | 172800 | 952400516500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 115 | 20240605 | 172700 | 952400516500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 116 | 20240605 | 172600 | 952400516500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 117 | 20240605 | 172500 | 952400516500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 118 | 20240605 | 172400 | 952400516500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 119 | 20240605 | 172300 | 952400516500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 120 | 20240605 | 172200 | 952400516500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 121 | 20240605 | 172100 | 952400516500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 122 | 20240605 | 172000 | 952400516500 | 43700 | 43700 | 43700 | 43700 | 255963 |
| 123 | 20240605 | 171900 | 952400516500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 124 | 20240605 | 171800 | 952400516500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 125 | 20240605 | 171700 | 952400516500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 126 | 20240605 | 171600 | 952400516500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 127 | 20240605 | 171500 | 952400516500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 128 | 20240605 | 171400 | 952400516500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 129 | 20240605 | 171300 | 952400516500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 130 | 20240605 | 171200 | 952400516500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 131 | 20240605 | 171100 | 952400516500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 132 | 20240605 | 171000 | 952400516500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 133 | 20240605 | 170900 | 952400516500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 134 | 20240605 | 170800 | 952400516500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 135 | 20240605 | 170700 | 952400516500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 136 | 20240605 | 170600 | 952400516500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 137 | 20240605 | 170500 | 952400516500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 138 | 20240605 | 170400 | 952400516500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 139 | 20240605 | 170300 | 952400516500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 140 | 20240605 | 170200 | 952400516500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 141 | 20240605 | 170100 | 952400516500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 142 | 20240605 | 170000 | 952400516500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 143 | 20240605 | 165900 | 952400516500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 144 | 20240605 | 165800 | 952400516500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 145 | 20240605 | 165700 | 952400516500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 146 | 20240605 | 165600 | 952400516500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 147 | 20240605 | 165500 | 952400516500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 148 | 20240605 | 165400 | 952400516500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 149 | 20240605 | 165300 | 952400516500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 150 | 20240605 | 165200 | 952400516500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 151 | 20240605 | 165100 | 952400516500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 152 | 20240605 | 165000 | 952400516500 | 43700 | 43700 | 43700 | 43700 | 255963 |
| 153 | 20240605 | 164900 | 952400516500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 154 | 20240605 | 164800 | 952400516500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 155 | 20240605 | 164700 | 952400516500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 156 | 20240605 | 164600 | 952400516500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 157 | 20240605 | 164500 | 952400516500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 158 | 20240605 | 164400 | 952400516500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 159 | 20240605 | 164300 | 952400516500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 160 | 20240605 | 164200 | 952400516500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 161 | 20240605 | 164100 | 952400516500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 162 | 20240605 | 164000 | 952400516500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 163 | 20240605 | 163900 | 952400516500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 164 | 20240605 | 163800 | 952400516500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 165 | 20240605 | 163700 | 952400516500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 166 | 20240605 | 163600 | 952400516500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 167 | 20240605 | 163500 | 952400516500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 168 | 20240605 | 163400 | 952400516500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 169 | 20240605 | 163300 | 952400516500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 170 | 20240605 | 163200 | 952400516500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 171 | 20240605 | 163100 | 952400516500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 172 | 20240605 | 163000 | 952400516500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 173 | 20240605 | 162900 | 952400516500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 174 | 20240605 | 162800 | 952400516500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 175 | 20240605 | 162700 | 952400516500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 176 | 20240605 | 162600 | 952400516500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 177 | 20240605 | 162500 | 952400516500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 178 | 20240605 | 162400 | 952400516500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 179 | 20240605 | 162300 | 952400516500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 180 | 20240605 | 162200 | 952400516500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 181 | 20240605 | 162100 | 952400516500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 182 | 20240605 | 162000 | 952400516500 | 43700 | 43700 | 43700 | 43700 | 255963 |
| 183 | 20240605 | 161900 | 952400516500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 184 | 20240605 | 161800 | 952400516500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 185 | 20240605 | 161700 | 952400516500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 186 | 20240605 | 161600 | 952400516500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 187 | 20240605 | 161500 | 952400516500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 188 | 20240605 | 161400 | 952400516500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 189 | 20240605 | 161300 | 952400516500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 190 | 20240605 | 161200 | 952400516500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 191 | 20240605 | 161100 | 952400516500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 192 | 20240605 | 161000 | 952400516500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 193 | 20240605 | 160900 | 952400516500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 194 | 20240605 | 160800 | 952400516500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 195 | 20240605 | 160700 | 952400516500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 196 | 20240605 | 160600 | 952400516500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 197 | 20240605 | 160500 | 952400516500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 198 | 20240605 | 160400 | 952400516500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 199 | 20240605 | 160300 | 952400516500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 200 | 20240605 | 160200 | 952400516500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 201 | 20240605 | 160100 | 952400516500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 202 | 20240605 | 160000 | 952400516500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 203 | 20240605 | 155900 | 952400516500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 204 | 20240605 | 155800 | 952400516500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 205 | 20240605 | 155700 | 952400516500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 206 | 20240605 | 155600 | 952400516500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 207 | 20240605 | 155500 | 952400516500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 208 | 20240605 | 155400 | 952400516500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 209 | 20240605 | 155300 | 952400516500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 210 | 20240605 | 155200 | 952400516500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 211 | 20240605 | 155100 | 952400516500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 212 | 20240605 | 155000 | 952400516500 | 43700 | 43700 | 43700 | 43700 | 255963 |
| 213 | 20240605 | 154900 | 952400516500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 214 | 20240605 | 154800 | 952400516500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 215 | 20240605 | 154700 | 952400516500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 216 | 20240605 | 154600 | 952400516500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 217 | 20240605 | 154500 | 952400516500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 218 | 20240605 | 154400 | 952400516500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 219 | 20240605 | 154300 | 952400516500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 220 | 20240605 | 154200 | 952400516500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 221 | 20240605 | 154100 | 952400516500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 222 | 20240605 | 154000 | 952400516500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 223 | 20240605 | 153900 | 952400516500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 224 | 20240605 | 153800 | 952400516500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 225 | 20240605 | 153700 | 952400516500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 226 | 20240605 | 153600 | 952400516500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 227 | 20240605 | 153500 | 952400516500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 228 | 20240605 | 153400 | 952400516500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 229 | 20240605 | 153300 | 952400516500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 230 | 20240605 | 153200 | 952400516500 | 43700 | 43700 | 43700 | 43700 | 255963 |
| 231 | 20240605 | 153100 | 941214933400 | 43050 | 43050 | 43050 | 43050 | 0 |
| 232 | 20240605 | 153000 | 941214933400 | 43050 | 43050 | 43050 | 43050 | 0 |
| 233 | 20240605 | 152900 | 941214933400 | 43050 | 43050 | 43050 | 43050 | 0 |
| 234 | 20240605 | 152800 | 941214933400 | 43050 | 43050 | 43050 | 43050 | 0 |
| 235 | 20240605 | 152700 | 941214933400 | 43050 | 43050 | 43050 | 43050 | 0 |
| 236 | 20240605 | 152600 | 941214933400 | 43050 | 43050 | 43050 | 43050 | 0 |
| 237 | 20240605 | 152500 | 941214933400 | 43050 | 43050 | 43050 | 43050 | 0 |
| 238 | 20240605 | 152400 | 941214933400 | 43050 | 43050 | 43050 | 43050 | 0 |
| 239 | 20240605 | 152300 | 941214933400 | 43050 | 43050 | 43050 | 43050 | 0 |
| 240 | 20240605 | 152200 | 941214933400 | 43050 | 43050 | 43050 | 43050 | 0 |
| 241 | 20240605 | 152100 | 941214933400 | 43050 | 43050 | 43050 | 43050 | 0 |
| 242 | 20240605 | 152000 | 941214933400 | 43050 | 43050 | 43050 | 43050 | 0 |
| 243 | 20240605 | 151900 | 941214933400 | 43050 | 43350 | 43600 | 42850 | 114224 |
| 244 | 20240605 | 151800 | 936285384300 | 43350 | 43700 | 44100 | 42700 | 334557 |
| 245 | 20240605 | 151700 | 921790494950 | 43700 | 43900 | 43900 | 43500 | 128485 |
| 246 | 20240605 | 151600 | 916183860450 | 43900 | 44000 | 44000 | 43800 | 71017 |
| 247 | 20240605 | 151500 | 913065359550 | 43950 | 43950 | 44100 | 43950 | 50954 |
| 248 | 20240605 | 151400 | 910821562400 | 43950 | 44050 | 44100 | 43900 | 32350 |
| 249 | 20240605 | 151300 | 909398713200 | 44100 | 43950 | 44150 | 43850 | 64655 |
| 250 | 20240605 | 151200 | 906553959950 | 43950 | 43800 | 44050 | 43800 | 47259 |
| 251 | 20240605 | 151100 | 904477622600 | 43800 | 44000 | 44050 | 43800 | 58024 |
| 252 | 20240605 | 151000 | 901928550750 | 44000 | 44150 | 44250 | 43700 | 94257 |
| 253 | 20240605 | 150900 | 897783193800 | 44150 | 43900 | 44200 | 43750 | 134731 |
| 254 | 20240605 | 150800 | 891847616600 | 43850 | 43800 | 43950 | 43650 | 74809 |
| 255 | 20240605 | 150700 | 888572377550 | 43850 | 43800 | 44100 | 43800 | 102818 |
| 256 | 20240605 | 150600 | 884050795600 | 43850 | 43700 | 43950 | 43450 | 97607 |
| 257 | 20240605 | 150500 | 879783883000 | 43700 | 43900 | 43950 | 43600 | 73399 |
| 258 | 20240605 | 150400 | 876572247650 | 43900 | 43700 | 44050 | 43650 | 103397 |
| 259 | 20240605 | 150300 | 872038103750 | 43700 | 43850 | 43850 | 43400 | 177845 |
| 260 | 20240605 | 150200 | 864280330350 | 43850 | 44450 | 44650 | 43800 | 308451 |
| 261 | 20240605 | 150100 | 850631578450 | 44450 | 44000 | 44450 | 43950 | 255331 |
| 262 | 20240605 | 150000 | 839335309750 | 44000 | 43850 | 44000 | 43800 | 151185 |
| 263 | 20240605 | 145900 | 832690686350 | 43800 | 43700 | 44000 | 43650 | 150342 |
| 264 | 20240605 | 145800 | 826104954600 | 43700 | 43800 | 44000 | 43500 | 214829 |
| 265 | 20240605 | 145700 | 816691833150 | 43800 | 43200 | 43850 | 43100 | 321824 |
| 266 | 20240605 | 145600 | 802691842000 | 43150 | 42900 | 43200 | 42700 | 131712 |
| 267 | 20240605 | 145500 | 797032743800 | 42850 | 42950 | 43000 | 42850 | 55071 |
| 268 | 20240605 | 145400 | 794667700250 | 42950 | 42900 | 42950 | 42750 | 51870 |
| 269 | 20240605 | 145300 | 792444443850 | 42850 | 42750 | 43000 | 42750 | 87771 |
| 270 | 20240605 | 145200 | 788678881000 | 42750 | 42600 | 42850 | 42600 | 56410 |
| 271 | 20240605 | 145100 | 786266536850 | 42650 | 42450 | 42650 | 42300 | 60040 |
| 272 | 20240605 | 145000 | 783719867150 | 42500 | 42650 | 42750 | 42450 | 43186 |
| 273 | 20240605 | 144900 | 781879536300 | 42650 | 42700 | 42750 | 42400 | 76873 |
| 274 | 20240605 | 144800 | 778608876400 | 42700 | 42800 | 42850 | 42650 | 40271 |
| 275 | 20240605 | 144700 | 776886121550 | 42800 | 42900 | 42900 | 42750 | 52825 |
| 276 | 20240605 | 144600 | 774623727050 | 42850 | 43000 | 43050 | 42600 | 139549 |
| 277 | 20240605 | 144500 | 768639785350 | 43000 | 42900 | 43000 | 42750 | 118698 |
| 278 | 20240605 | 144400 | 763549486800 | 42950 | 42550 | 42950 | 42450 | 94923 |
| 279 | 20240605 | 144300 | 759493528300 | 42550 | 42800 | 42850 | 42550 | 96630 |
| 280 | 20240605 | 144200 | 755367591900 | 42750 | 42700 | 43000 | 42500 | 353719 |
| 281 | 20240605 | 144100 | 740215432650 | 42850 | 42850 | 42850 | 42850 | 0 |
| 282 | 20240605 | 144000 | 740215432650 | 42850 | 42850 | 42850 | 42850 | 0 |
| 283 | 20240605 | 143900 | 740215432650 | 42850 | 42350 | 42850 | 42250 | 152331 |
| 284 | 20240605 | 143800 | 733717984550 | 42400 | 42350 | 42500 | 42300 | 43656 |
| 285 | 20240605 | 143700 | 731866820400 | 42350 | 41950 | 42400 | 41900 | 31378 |
| 286 | 20240605 | 143600 | 730541912150 | 42000 | 42200 | 42200 | 41900 | 33831 |
| 287 | 20240605 | 143500 | 729119675000 | 42150 | 42350 | 42400 | 42150 | 39170 |
| 288 | 20240605 | 143400 | 727461581250 | 42350 | 41950 | 42400 | 41900 | 49913 |
| 289 | 20240605 | 143300 | 725355167000 | 41900 | 41950 | 42100 | 41800 | 41218 |
| 290 | 20240605 | 143200 | 723626106050 | 41900 | 42200 | 42300 | 41850 | 35880 |
| 291 | 20240605 | 143100 | 722115923850 | 42250 | 42150 | 42350 | 41900 | 70581 |
| 292 | 20240605 | 143000 | 719145029200 | 42100 | 42250 | 42350 | 42050 | 52667 |
| 293 | 20240605 | 142900 | 716923013550 | 42300 | 42650 | 42650 | 42200 | 50577 |
| 294 | 20240605 | 142800 | 714777327200 | 42650 | 42300 | 42650 | 42100 | 64552 |
| 295 | 20240605 | 142700 | 712044082950 | 42300 | 42600 | 42600 | 42050 | 106263 |
| 296 | 20240605 | 142600 | 707549880050 | 42550 | 42750 | 42850 | 42500 | 135520 |
| 297 | 20240605 | 142500 | 701761962500 | 42750 | 42500 | 42800 | 42450 | 156043 |
| 298 | 20240605 | 142400 | 695104106400 | 42550 | 42550 | 42600 | 42300 | 101165 |
| 299 | 20240605 | 142300 | 690808140500 | 42500 | 42000 | 42700 | 41950 | 198258 |
| 300 | 20240605 | 142200 | 682392082850 | 41950 | 42050 | 42050 | 41900 | 29908 |
| 301 | 20240605 | 142100 | 681136909650 | 42000 | 42150 | 42250 | 41950 | 63752 |
| 302 | 20240605 | 142000 | 678451160250 | 42200 | 41650 | 42200 | 41650 | 52204 |
| 303 | 20240605 | 141900 | 676259041700 | 41650 | 41900 | 41950 | 41550 | 39188 |
| 304 | 20240605 | 141800 | 674622688800 | 41850 | 41950 | 42150 | 41850 | 88263 |
| 305 | 20240605 | 141700 | 670913933650 | 41950 | 41650 | 41950 | 41600 | 47374 |
| 306 | 20240605 | 141600 | 668931977200 | 41650 | 41650 | 41750 | 41550 | 19193 |
| 307 | 20240605 | 141500 | 668132630000 | 41650 | 41650 | 41700 | 41400 | 21616 |
| 308 | 20240605 | 141400 | 667234525300 | 41650 | 41600 | 41650 | 41400 | 40099 |
| 309 | 20240605 | 141300 | 665571232450 | 41600 | 41550 | 41900 | 41550 | 56407 |
| 310 | 20240605 | 141200 | 663216344700 | 41600 | 41850 | 41850 | 41500 | 58248 |
| 311 | 20240605 | 141100 | 660792262800 | 41800 | 42100 | 42150 | 41800 | 55360 |
| 312 | 20240605 | 141000 | 658468939700 | 42050 | 42050 | 42150 | 41900 | 50294 |
| 313 | 20240605 | 140900 | 656355494750 | 42050 | 41850 | 42100 | 41700 | 120252 |
| 314 | 20240605 | 140800 | 651310460900 | 41800 | 41450 | 41900 | 41400 | 73941 |
| 315 | 20240605 | 140700 | 648228700650 | 41450 | 41500 | 41550 | 41400 | 13553 |
| 316 | 20240605 | 140600 | 647666614700 | 41500 | 41600 | 41650 | 41350 | 32931 |
| 317 | 20240605 | 140500 | 646298684750 | 41550 | 41200 | 41600 | 41200 | 27040 |
| 318 | 20240605 | 140400 | 645177618700 | 41250 | 41450 | 41450 | 41200 | 21600 |
| 319 | 20240605 | 140300 | 644284306750 | 41400 | 41250 | 41500 | 41250 | 28669 |
| 320 | 20240605 | 140200 | 643096710700 | 41250 | 41100 | 41350 | 41100 | 15028 |
| 321 | 20240605 | 140100 | 642476683900 | 41200 | 41300 | 41350 | 41050 | 26320 |
| 322 | 20240605 | 140000 | 641391883950 | 41350 | 41450 | 41500 | 41300 | 31207 |
| 323 | 20240605 | 135900 | 640098701900 | 41450 | 41200 | 41450 | 41150 | 42681 |
| 324 | 20240605 | 135800 | 638333204100 | 41200 | 41250 | 41350 | 41150 | 22463 |
| 325 | 20240605 | 135700 | 637406298850 | 41200 | 40950 | 41300 | 40900 | 30597 |
| 326 | 20240605 | 135600 | 636147513900 | 40900 | 41050 | 41050 | 40800 | 43232 |
| 327 | 20240605 | 135500 | 634380349250 | 41000 | 41300 | 41350 | 41000 | 26222 |
| 328 | 20240605 | 135400 | 633300123150 | 41300 | 41000 | 41350 | 40900 | 45939 |
| 329 | 20240605 | 135300 | 631407264150 | 41000 | 40950 | 41000 | 40800 | 32853 |
| 330 | 20240605 | 135200 | 630064190200 | 40950 | 41100 | 41150 | 40800 | 49218 |
| 331 | 20240605 | 135100 | 628049380450 | 41100 | 41150 | 41200 | 41000 | 25847 |
| 332 | 20240605 | 135000 | 626987846700 | 41200 | 41250 | 41300 | 40850 | 74862 |
| 333 | 20240605 | 134900 | 623917848600 | 41250 | 41450 | 41450 | 41250 | 27041 |
| 334 | 20240605 | 134800 | 622799539400 | 41450 | 41300 | 41650 | 41200 | 65255 |
| 335 | 20240605 | 134700 | 620091626100 | 41350 | 41250 | 41400 | 40950 | 96733 |
| 336 | 20240605 | 134600 | 616114163200 | 41250 | 41700 | 41700 | 41200 | 57539 |
| 337 | 20240605 | 134500 | 613736060350 | 41550 | 41500 | 41800 | 41250 | 101774 |
| 338 | 20240605 | 134400 | 609510285800 | 41550 | 41900 | 41900 | 41300 | 147902 |
| 339 | 20240605 | 134300 | 603365785000 | 41900 | 42250 | 42250 | 41700 | 131554 |
| 340 | 20240605 | 134200 | 597853132250 | 42200 | 42100 | 42500 | 42050 | 114767 |
| 341 | 20240605 | 134100 | 592994802100 | 42050 | 42550 | 42750 | 42050 | 257939 |
| 342 | 20240605 | 134000 | 582020175700 | 42500 | 42200 | 42550 | 42050 | 253338 |
| 343 | 20240605 | 133900 | 571296990900 | 42200 | 41750 | 42200 | 41750 | 306669 |
| 344 | 20240605 | 133800 | 558420146700 | 41800 | 41200 | 41850 | 41150 | 134176 |
| 345 | 20240605 | 133700 | 552833708850 | 41200 | 41450 | 41600 | 41200 | 121518 |
| 346 | 20240605 | 133600 | 547794177300 | 41500 | 41300 | 41500 | 41250 | 107943 |
| 347 | 20240605 | 133500 | 543329377950 | 41300 | 41150 | 41300 | 41100 | 44819 |
| 348 | 20240605 | 133400 | 541482572100 | 41100 | 41100 | 41250 | 41050 | 74287 |
| 349 | 20240605 | 133300 | 538426328550 | 41100 | 40950 | 41100 | 40850 | 74813 |
| 350 | 20240605 | 133200 | 535361277100 | 40950 | 40650 | 40950 | 40650 | 48512 |
| 351 | 20240605 | 133100 | 533381951500 | 40600 | 40700 | 40700 | 40600 | 7315 |
| 352 | 20240605 | 133000 | 533084716750 | 40650 | 40700 | 40750 | 40600 | 12120 |
| 353 | 20240605 | 132900 | 532591456200 | 40750 | 40800 | 40800 | 40700 | 17204 |
| 354 | 20240605 | 132800 | 531890402350 | 40750 | 40650 | 40800 | 40650 | 17321 |
| 355 | 20240605 | 132700 | 531184548700 | 40650 | 40500 | 40700 | 40500 | 7719 |
| 356 | 20240605 | 132600 | 530871149500 | 40500 | 40600 | 40600 | 40500 | 9783 |
| 357 | 20240605 | 132500 | 530474442950 | 40600 | 40700 | 40700 | 40550 | 7863 |
| 358 | 20240605 | 132400 | 530155222600 | 40700 | 40650 | 40800 | 40550 | 33852 |
| 359 | 20240605 | 132300 | 528777445500 | 40600 | 40750 | 40800 | 40400 | 28226 |
| 360 | 20240605 | 132200 | 527628896650 | 40800 | 40350 | 40850 | 40300 | 48086 |
| 361 | 20240605 | 132100 | 525676391850 | 40350 | 40300 | 40400 | 40250 | 7688 |
| 362 | 20240605 | 132000 | 525366375500 | 40300 | 40350 | 40400 | 40250 | 5439 |
| 363 | 20240605 | 131900 | 525147158200 | 40350 | 40300 | 40450 | 40300 | 13380 |
| 364 | 20240605 | 131800 | 524606880050 | 40300 | 40150 | 40350 | 40150 | 6201 |
| 365 | 20240605 | 131700 | 524357427800 | 40200 | 40100 | 40250 | 40050 | 20876 |
| 366 | 20240605 | 131600 | 523520687500 | 40100 | 40250 | 40300 | 40050 | 27199 |
| 367 | 20240605 | 131500 | 522429171000 | 40250 | 40400 | 40450 | 40250 | 9018 |
| 368 | 20240605 | 131400 | 522065559000 | 40400 | 40350 | 40450 | 40350 | 7765 |
| 369 | 20240605 | 131300 | 521751942300 | 40300 | 40250 | 40350 | 40250 | 8162 |
| 370 | 20240605 | 131200 | 521423180200 | 40250 | 40450 | 40500 | 40200 | 17733 |
| 371 | 20240605 | 131100 | 520708086050 | 40450 | 40600 | 40600 | 40400 | 16876 |
| 372 | 20240605 | 131000 | 520025162500 | 40600 | 40400 | 40600 | 40300 | 14123 |
| 373 | 20240605 | 130900 | 519453661700 | 40350 | 40650 | 40700 | 40200 | 28744 |
| 374 | 20240605 | 130800 | 518290571200 | 40650 | 40750 | 40800 | 40450 | 29675 |
| 375 | 20240605 | 130700 | 517084911550 | 40800 | 40650 | 40850 | 40650 | 37239 |
| 376 | 20240605 | 130600 | 515566664350 | 40700 | 40500 | 40700 | 40500 | 34372 |
| 377 | 20240605 | 130500 | 514171083950 | 40550 | 40550 | 40600 | 40450 | 20977 |
| 378 | 20240605 | 130400 | 513321289350 | 40600 | 40600 | 40650 | 40500 | 29240 |
| 379 | 20240605 | 130300 | 512134788950 | 40550 | 40350 | 40600 | 40300 | 45291 |
| 380 | 20240605 | 130200 | 510301368750 | 40350 | 40100 | 40350 | 40100 | 17036 |
| 381 | 20240605 | 130100 | 509615914700 | 40150 | 40100 | 40150 | 40050 | 3948 |
| 382 | 20240605 | 130000 | 509457577950 | 40100 | 40100 | 40200 | 40050 | 4868 |
| 383 | 20240605 | 125900 | 509262311550 | 40150 | 40200 | 40250 | 40050 | 13038 |
| 384 | 20240605 | 125800 | 508738373600 | 40200 | 40300 | 40300 | 40150 | 10735 |
| 385 | 20240605 | 125700 | 508306618500 | 40300 | 40150 | 40300 | 40100 | 15131 |
| 386 | 20240605 | 125600 | 507697689200 | 40100 | 40200 | 40200 | 40050 | 7478 |
| 387 | 20240605 | 125500 | 507397706050 | 40200 | 40200 | 40300 | 40100 | 31801 |
| 388 | 20240605 | 125400 | 506118174750 | 40200 | 40050 | 40250 | 40050 | 28505 |
| 389 | 20240605 | 125300 | 504973104950 | 40100 | 40100 | 40100 | 40000 | 13043 |
| 390 | 20240605 | 125200 | 504450479150 | 40050 | 40050 | 40100 | 40000 | 8642 |
| 391 | 20240605 | 125100 | 504104490250 | 40000 | 39950 | 40100 | 39900 | 29864 |
| 392 | 20240605 | 125000 | 502908994550 | 39950 | 39750 | 39950 | 39750 | 7134 |
| 393 | 20240605 | 124900 | 502624831400 | 39700 | 39800 | 39800 | 39700 | 9680 |
| 394 | 20240605 | 124800 | 502239924050 | 39750 | 39850 | 39900 | 39750 | 10554 |
| 395 | 20240605 | 124700 | 501819905150 | 39800 | 40050 | 40050 | 39800 | 18337 |
| 396 | 20240605 | 124600 | 501087179150 | 40050 | 40050 | 40050 | 39800 | 20113 |
| 397 | 20240605 | 124500 | 500283161700 | 40050 | 39950 | 40050 | 39900 | 32545 |
| 398 | 20240605 | 124400 | 498981428650 | 39950 | 39650 | 40000 | 39600 | 30109 |
| 399 | 20240605 | 124300 | 497782658150 | 39650 | 39600 | 39650 | 39600 | 4010 |
| 400 | 20240605 | 124200 | 497623801100 | 39600 | 39550 | 39650 | 39550 | 7456 |
| 401 | 20240605 | 124100 | 497328584650 | 39600 | 39600 | 39650 | 39550 | 3552 |
| 402 | 20240605 | 124000 | 497188018000 | 39600 | 39600 | 39650 | 39550 | 5204 |
| 403 | 20240605 | 123900 | 496981900450 | 39650 | 39700 | 39750 | 39600 | 4830 |
| 404 | 20240605 | 123800 | 496790286500 | 39750 | 39650 | 39750 | 39650 | 11163 |
| 405 | 20240605 | 123700 | 496347223700 | 39650 | 39600 | 39700 | 39550 | 7018 |
| 406 | 20240605 | 123600 | 496069125000 | 39600 | 39450 | 39600 | 39450 | 5048 |
| 407 | 20240605 | 123500 | 495869674350 | 39450 | 39450 | 39450 | 39400 | 3473 |
| 408 | 20240605 | 123400 | 495732778100 | 39400 | 39450 | 39500 | 39400 | 4021 |
| 409 | 20240605 | 123300 | 495574157850 | 39400 | 39550 | 39550 | 39400 | 8254 |
| 410 | 20240605 | 123200 | 495248506350 | 39500 | 39700 | 39750 | 39500 | 14810 |
| 411 | 20240605 | 123100 | 494662120400 | 39700 | 39600 | 39700 | 39550 | 9671 |
| 412 | 20240605 | 123000 | 494278776350 | 39550 | 39450 | 39600 | 39400 | 11478 |
| 413 | 20240605 | 122900 | 493825357900 | 39450 | 39400 | 39500 | 39350 | 5979 |
| 414 | 20240605 | 122800 | 493589688450 | 39400 | 39550 | 39550 | 39350 | 8297 |
| 415 | 20240605 | 122700 | 493262300350 | 39500 | 39400 | 39550 | 39300 | 5459 |
| 416 | 20240605 | 122600 | 493046838600 | 39250 | 39300 | 39350 | 39200 | 14291 |
| 417 | 20240605 | 122500 | 492485523950 | 39300 | 39500 | 39550 | 39200 | 27776 |
| 418 | 20240605 | 122400 | 491392197550 | 39550 | 39500 | 39550 | 39450 | 5502 |
| 419 | 20240605 | 122300 | 491174879000 | 39450 | 39550 | 39550 | 39450 | 6283 |
| 420 | 20240605 | 122200 | 490926774500 | 39450 | 39350 | 39550 | 39350 | 7019 |
| 421 | 20240605 | 122100 | 490649890200 | 39350 | 39500 | 39500 | 39350 | 10763 |
| 422 | 20240605 | 122000 | 490225590650 | 39500 | 39550 | 39550 | 39450 | 10976 |
| 423 | 20240605 | 121900 | 489792086850 | 39500 | 39500 | 39600 | 39450 | 9186 |
| 424 | 20240605 | 121800 | 489429093900 | 39500 | 39600 | 39700 | 39450 | 14144 |
| 425 | 20240605 | 121700 | 488870072850 | 39700 | 39500 | 39700 | 39350 | 17740 |
| 426 | 20240605 | 121600 | 488169852900 | 39450 | 39700 | 39750 | 39450 | 18209 |
| 427 | 20240605 | 121500 | 487449312700 | 39750 | 39850 | 39950 | 39700 | 9226 |
| 428 | 20240605 | 121400 | 487082045150 | 39750 | 39600 | 39900 | 39550 | 10158 |
| 429 | 20240605 | 121300 | 486678680050 | 39650 | 39900 | 39900 | 39600 | 11381 |
| 430 | 20240605 | 121200 | 486226588650 | 39850 | 39950 | 40050 | 39850 | 30850 |
| 431 | 20240605 | 121100 | 484993035750 | 39950 | 39800 | 39950 | 39800 | 24853 |
| 432 | 20240605 | 121000 | 484002078650 | 39850 | 39600 | 39900 | 39550 | 32172 |
| 433 | 20240605 | 120900 | 482722269950 | 39600 | 39450 | 39650 | 39400 | 25756 |
| 434 | 20240605 | 120800 | 481704463050 | 39400 | 39300 | 39550 | 39300 | 25331 |
| 435 | 20240605 | 120700 | 480706039600 | 39300 | 39050 | 39400 | 39000 | 31672 |
| 436 | 20240605 | 120600 | 479462983950 | 39000 | 38950 | 39100 | 38750 | 48981 |
| 437 | 20240605 | 120500 | 477557674850 | 39000 | 38900 | 39100 | 38850 | 34448 |
| 438 | 20240605 | 120400 | 476214804800 | 38900 | 39250 | 39300 | 38750 | 38518 |
| 439 | 20240605 | 120300 | 474713182150 | 39250 | 39000 | 39300 | 38750 | 53288 |
| 440 | 20240605 | 120200 | 472633092500 | 38900 | 39650 | 39700 | 38850 | 136707 |
| 441 | 20240605 | 120100 | 467274441850 | 39700 | 39800 | 39900 | 39650 | 9452 |
| 442 | 20240605 | 120000 | 466898215450 | 39800 | 39700 | 39800 | 39550 | 21974 |
| 443 | 20240605 | 115900 | 466027358350 | 39700 | 39700 | 39750 | 39550 | 20270 |
| 444 | 20240605 | 115800 | 465223862300 | 39650 | 39800 | 39850 | 39600 | 20009 |
| 445 | 20240605 | 115700 | 464429738100 | 39850 | 40000 | 40050 | 39700 | 25173 |
| 446 | 20240605 | 115600 | 463427030550 | 40050 | 40150 | 40150 | 40000 | 7744 |
| 447 | 20240605 | 115500 | 463116711350 | 40150 | 40000 | 40200 | 40000 | 20001 |
| 448 | 20240605 | 115400 | 462314054900 | 40000 | 39900 | 40000 | 39850 | 8835 |
| 449 | 20240605 | 115300 | 461961332400 | 39850 | 39850 | 39950 | 39850 | 9109 |
| 450 | 20240605 | 115200 | 461597960600 | 39900 | 39800 | 39900 | 39750 | 12083 |
| 451 | 20240605 | 115100 | 461116578300 | 39800 | 39900 | 39950 | 39800 | 14255 |
| 452 | 20240605 | 115000 | 460548075150 | 39950 | 39700 | 39950 | 39650 | 14768 |
| 453 | 20240605 | 114900 | 459960325450 | 39650 | 39950 | 39950 | 39650 | 34580 |
| 454 | 20240605 | 114800 | 458585342200 | 39950 | 40150 | 40150 | 39900 | 11946 |
| 455 | 20240605 | 114700 | 458107868100 | 40150 | 39950 | 40250 | 39800 | 49478 |
| 456 | 20240605 | 114600 | 456131194150 | 39950 | 40100 | 40100 | 39850 | 20736 |
| 457 | 20240605 | 114500 | 455302970850 | 40100 | 40100 | 40150 | 40000 | 10014 |
| 458 | 20240605 | 114400 | 454901554850 | 40150 | 40250 | 40400 | 40100 | 21417 |
| 459 | 20240605 | 114300 | 454039489600 | 40300 | 40150 | 40300 | 40100 | 13576 |
| 460 | 20240605 | 114200 | 453493867650 | 40150 | 40100 | 40250 | 40050 | 12035 |
| 461 | 20240605 | 114100 | 453010559650 | 40050 | 40200 | 40300 | 39950 | 18207 |
| 462 | 20240605 | 114000 | 452279758550 | 40200 | 40250 | 40300 | 40000 | 34831 |
| 463 | 20240605 | 113900 | 450880684200 | 40250 | 39550 | 40400 | 39500 | 64431 |
| 464 | 20240605 | 113800 | 448305858550 | 39500 | 40150 | 40500 | 39400 | 141932 |
| 465 | 20240605 | 113700 | 442655286450 | 40150 | 40750 | 40750 | 40100 | 31521 |
| 466 | 20240605 | 113600 | 441382679900 | 40750 | 40700 | 40800 | 40650 | 28102 |
| 467 | 20240605 | 113500 | 440237676550 | 40650 | 40550 | 40850 | 40450 | 54014 |
| 468 | 20240605 | 113400 | 438039297900 | 40550 | 40100 | 40600 | 40050 | 36101 |
| 469 | 20240605 | 113300 | 436585345050 | 40150 | 40150 | 40200 | 40100 | 20277 |
| 470 | 20240605 | 113200 | 435771639350 | 40200 | 40200 | 40250 | 40050 | 77535 |
| 471 | 20240605 | 113100 | 432663336550 | 40200 | 40200 | 40250 | 40150 | 14105 |
| 472 | 20240605 | 113000 | 432096286150 | 40200 | 40350 | 40500 | 40200 | 14927 |
| 473 | 20240605 | 112900 | 431493776700 | 40350 | 40200 | 40400 | 40100 | 13104 |
| 474 | 20240605 | 112800 | 430966359000 | 40200 | 40650 | 40650 | 40100 | 42879 |
| 475 | 20240605 | 112700 | 429237382250 | 40650 | 40600 | 40700 | 40550 | 8063 |
| 476 | 20240605 | 112600 | 428909729250 | 40600 | 40400 | 40650 | 40300 | 12612 |
| 477 | 20240605 | 112500 | 428399905050 | 40400 | 40750 | 40750 | 40300 | 27232 |
| 478 | 20240605 | 112400 | 427297706950 | 40750 | 40850 | 40900 | 40700 | 10287 |
| 479 | 20240605 | 112300 | 426878100850 | 40800 | 40750 | 40900 | 40750 | 31298 |
| 480 | 20240605 | 112200 | 425599425950 | 40800 | 40650 | 40800 | 40550 | 13619 |
| 481 | 20240605 | 112100 | 425045276100 | 40600 | 40700 | 40700 | 40600 | 8832 |
| 482 | 20240605 | 112000 | 424686373500 | 40650 | 40500 | 40800 | 40500 | 24590 |
| 483 | 20240605 | 111900 | 423685440300 | 40500 | 40550 | 40600 | 40450 | 20608 |
| 484 | 20240605 | 111800 | 422850927500 | 40600 | 40700 | 40700 | 40550 | 21269 |
| 485 | 20240605 | 111700 | 421987278550 | 40700 | 40600 | 40750 | 40550 | 23540 |
| 486 | 20240605 | 111600 | 421030299900 | 40600 | 40500 | 40600 | 40450 | 12166 |
| 487 | 20240605 | 111500 | 420537545450 | 40500 | 40450 | 40600 | 40400 | 31766 |
| 488 | 20240605 | 111400 | 419251410150 | 40400 | 40250 | 40450 | 40100 | 50114 |
| 489 | 20240605 | 111300 | 417235034650 | 40250 | 40550 | 40550 | 40150 | 67657 |
| 490 | 20240605 | 111200 | 414509008500 | 40500 | 40650 | 40650 | 40350 | 64238 |
| 491 | 20240605 | 111100 | 411908383550 | 40600 | 40900 | 40900 | 40600 | 25837 |
| 492 | 20240605 | 111000 | 410856470350 | 40900 | 40850 | 40950 | 40750 | 22483 |
| 493 | 20240605 | 110900 | 409939153950 | 40800 | 40950 | 40950 | 40650 | 37334 |
| 494 | 20240605 | 110800 | 408416966750 | 40950 | 41100 | 41200 | 40900 | 23756 |
| 495 | 20240605 | 110700 | 407442118600 | 41100 | 41000 | 41150 | 40950 | 8657 |
| 496 | 20240605 | 110600 | 407086785800 | 40950 | 41100 | 41100 | 40850 | 25214 |
| 497 | 20240605 | 110500 | 406053541150 | 41100 | 41150 | 41250 | 41050 | 21025 |
| 498 | 20240605 | 110400 | 405188051350 | 41150 | 41100 | 41250 | 41000 | 20318 |
| 499 | 20240605 | 110300 | 404352555750 | 41050 | 41250 | 41250 | 41050 | 22644 |
| 500 | 20240605 | 110200 | 403420979700 | 41250 | 41300 | 41300 | 41150 | 18569 |
| 501 | 20240605 | 110100 | 402655568600 | 41300 | 41150 | 41300 | 41000 | 40893 |
| 502 | 20240605 | 110000 | 400973519350 | 41150 | 40750 | 41200 | 40750 | 24681 |
| 503 | 20240605 | 105900 | 399962101450 | 40750 | 40650 | 41000 | 40600 | 50268 |
| 504 | 20240605 | 105800 | 397909466750 | 40600 | 41050 | 41100 | 40550 | 111177 |
| 505 | 20240605 | 105700 | 393382700600 | 41050 | 41050 | 41100 | 40900 | 37054 |
| 506 | 20240605 | 105600 | 391863602300 | 41050 | 41300 | 41350 | 41050 | 34580 |
| 507 | 20240605 | 105500 | 390439336000 | 41300 | 41100 | 41350 | 41050 | 48279 |
| 508 | 20240605 | 105400 | 388448409550 | 41050 | 41000 | 41150 | 40800 | 98287 |
| 509 | 20240605 | 105300 | 384422671500 | 41000 | 41200 | 41450 | 41000 | 96178 |
| 510 | 20240605 | 105200 | 380454653100 | 41200 | 41750 | 42000 | 41050 | 289592 |
| 511 | 20240605 | 105100 | 368371740450 | 41700 | 41750 | 41900 | 41650 | 134024 |
| 512 | 20240605 | 105000 | 362768299150 | 41750 | 41500 | 41800 | 41400 | 81788 |
| 513 | 20240605 | 104900 | 359366471800 | 41500 | 41250 | 41600 | 41200 | 81761 |
| 514 | 20240605 | 104800 | 355976475100 | 41250 | 41450 | 41450 | 41250 | 57158 |
| 515 | 20240605 | 104700 | 353612843100 | 41450 | 41450 | 41550 | 41300 | 55002 |
| 516 | 20240605 | 104600 | 351333587000 | 41450 | 41600 | 41700 | 41200 | 74598 |
| 517 | 20240605 | 104500 | 348238926250 | 41600 | 41300 | 41600 | 41250 | 83429 |
| 518 | 20240605 | 104400 | 344784430950 | 41300 | 40950 | 41350 | 40950 | 43398 |
| 519 | 20240605 | 104300 | 342996225100 | 40950 | 41000 | 41050 | 40900 | 34512 |
| 520 | 20240605 | 104200 | 341582113750 | 41050 | 41050 | 41250 | 40650 | 99939 |
| 521 | 20240605 | 104100 | 337492394650 | 41050 | 41450 | 41550 | 40950 | 112166 |
| 522 | 20240605 | 104000 | 332866933450 | 41400 | 41350 | 41700 | 41250 | 151709 |
| 523 | 20240605 | 103900 | 326564599300 | 41300 | 41200 | 41500 | 41200 | 93494 |
| 524 | 20240605 | 103800 | 322694366850 | 41200 | 41450 | 41600 | 41150 | 141217 |
| 525 | 20240605 | 103700 | 316850325000 | 41450 | 41050 | 41650 | 41050 | 240091 |
| 526 | 20240605 | 103600 | 306914630150 | 41050 | 40900 | 41200 | 40850 | 75278 |
| 527 | 20240605 | 103500 | 303822436650 | 40900 | 40950 | 41000 | 40550 | 56979 |
| 528 | 20240605 | 103400 | 301500114000 | 40900 | 40700 | 41150 | 40700 | 80889 |
| 529 | 20240605 | 103300 | 298183557650 | 40800 | 41000 | 41300 | 40700 | 197556 |
| 530 | 20240605 | 103200 | 290056071500 | 41000 | 40550 | 41150 | 40550 | 192039 |
| 531 | 20240605 | 103100 | 282199283100 | 40550 | 40350 | 40600 | 40350 | 15877 |
| 532 | 20240605 | 103000 | 281557003200 | 40400 | 40150 | 40400 | 40150 | 9912 |
| 533 | 20240605 | 102900 | 281157372250 | 40150 | 40400 | 40450 | 40150 | 25624 |
| 534 | 20240605 | 102800 | 280125969300 | 40400 | 40400 | 40550 | 40400 | 24348 |
| 535 | 20240605 | 102700 | 279140760150 | 40400 | 40700 | 40750 | 40200 | 66272 |
| 536 | 20240605 | 102600 | 276452129100 | 40650 | 40350 | 40750 | 40200 | 87910 |
| 537 | 20240605 | 102500 | 272892099350 | 40350 | 40200 | 40400 | 40150 | 22271 |
| 538 | 20240605 | 102400 | 271994634250 | 40150 | 40100 | 40200 | 40100 | 8236 |
| 539 | 20240605 | 102300 | 271664090200 | 40100 | 40200 | 40200 | 40050 | 9428 |
| 540 | 20240605 | 102200 | 271285843300 | 40200 | 40300 | 40300 | 40150 | 27720 |
| 541 | 20240605 | 102100 | 270169630350 | 40250 | 39900 | 40300 | 39900 | 27456 |
| 542 | 20240605 | 102000 | 269067004550 | 39900 | 40050 | 40150 | 39900 | 18017 |
| 543 | 20240605 | 101900 | 268344561900 | 40100 | 39900 | 40100 | 39850 | 20865 |
| 544 | 20240605 | 101800 | 267510252000 | 39950 | 39950 | 40000 | 39900 | 7358 |
| 545 | 20240605 | 101700 | 267216330300 | 39950 | 39950 | 40000 | 39850 | 12777 |
| 546 | 20240605 | 101600 | 266705927850 | 39900 | 39550 | 40000 | 39550 | 17606 |
| 547 | 20240605 | 101500 | 266004440050 | 39600 | 39650 | 39700 | 39450 | 36193 |
| 548 | 20240605 | 101400 | 264573241950 | 39650 | 39800 | 39850 | 39650 | 31592 |
| 549 | 20240605 | 101300 | 263318536150 | 39800 | 39900 | 39950 | 39800 | 16983 |
| 550 | 20240605 | 101200 | 262641859000 | 39950 | 39950 | 40000 | 39900 | 10472 |
| 551 | 20240605 | 101100 | 262223461200 | 39900 | 40050 | 40050 | 39850 | 10650 |
| 552 | 20240605 | 101000 | 261798245750 | 40000 | 39900 | 40100 | 39900 | 11502 |
| 553 | 20240605 | 100900 | 261338027150 | 39900 | 40200 | 40250 | 39900 | 38548 |
| 554 | 20240605 | 100800 | 259794000950 | 40200 | 40050 | 40250 | 40050 | 12912 |
| 555 | 20240605 | 100700 | 259275827400 | 40050 | 40150 | 40250 | 40050 | 18333 |
| 556 | 20240605 | 100600 | 258539766500 | 40150 | 40050 | 40250 | 40000 | 24712 |
| 557 | 20240605 | 100500 | 257548944150 | 40050 | 39850 | 40050 | 39850 | 12104 |
| 558 | 20240605 | 100400 | 257065001650 | 39850 | 39900 | 39950 | 39750 | 12343 |
| 559 | 20240605 | 100300 | 256573327600 | 39900 | 39900 | 40100 | 39850 | 22899 |
| 560 | 20240605 | 100200 | 255658126800 | 39850 | 39850 | 39900 | 39750 | 14456 |
| 561 | 20240605 | 100100 | 255082644600 | 39800 | 39400 | 39900 | 39350 | 39394 |
| 562 | 20240605 | 100000 | 253521403700 | 39400 | 39650 | 39700 | 39400 | 53908 |
| 563 | 20240605 | 095900 | 251390189600 | 39650 | 39700 | 39850 | 39600 | 24522 |
| 564 | 20240605 | 095800 | 250415882900 | 39700 | 39600 | 39750 | 39600 | 20765 |
| 565 | 20240605 | 095700 | 249592451350 | 39650 | 39700 | 39950 | 39550 | 40220 |
| 566 | 20240605 | 095600 | 247994964700 | 39700 | 40050 | 40050 | 39500 | 130146 |
| 567 | 20240605 | 095500 | 242827964000 | 40000 | 40050 | 40200 | 39950 | 39560 |
| 568 | 20240605 | 095400 | 241242463000 | 40050 | 39800 | 40050 | 39800 | 61483 |
| 569 | 20240605 | 095300 | 238788750200 | 39800 | 40150 | 40350 | 39800 | 106731 |
| 570 | 20240605 | 095200 | 234510620900 | 40100 | 40500 | 40900 | 40100 | 112228 |
| 571 | 20240605 | 095100 | 229956872550 | 40500 | 40950 | 40950 | 40350 | 100576 |
| 572 | 20240605 | 095000 | 225871569750 | 40950 | 40800 | 41200 | 40700 | 263746 |
| 573 | 20240605 | 094900 | 215058913650 | 40800 | 40500 | 40850 | 40300 | 124275 |
| 574 | 20240605 | 094800 | 210005969000 | 40500 | 40900 | 40950 | 40300 | 174459 |
| 575 | 20240605 | 094700 | 202906319200 | 40800 | 40300 | 40900 | 40050 | 203373 |
| 576 | 20240605 | 094600 | 194659249400 | 40250 | 39950 | 40350 | 39900 | 89100 |
| 577 | 20240605 | 094500 | 191081149300 | 39950 | 39600 | 40000 | 39550 | 27064 |
| 578 | 20240605 | 094400 | 190004052850 | 39600 | 39700 | 39750 | 39550 | 31115 |
| 579 | 20240605 | 094300 | 188770652800 | 39700 | 39800 | 39850 | 39550 | 23785 |
| 580 | 20240605 | 094200 | 187826904550 | 39800 | 39850 | 39900 | 39700 | 23610 |
| 581 | 20240605 | 094100 | 186887016300 | 39850 | 39900 | 40000 | 39850 | 17471 |
| 582 | 20240605 | 094000 | 186189312550 | 39950 | 39850 | 40050 | 39800 | 33225 |
| 583 | 20240605 | 093900 | 184863458200 | 39800 | 39650 | 39900 | 39500 | 34425 |
| 584 | 20240605 | 093800 | 183494106150 | 39600 | 40100 | 40300 | 39600 | 83773 |
| 585 | 20240605 | 093700 | 180136452200 | 40100 | 40100 | 40150 | 39750 | 79537 |
| 586 | 20240605 | 093600 | 176956144600 | 40100 | 39900 | 40250 | 39850 | 123337 |
| 587 | 20240605 | 093500 | 172017570950 | 39900 | 39450 | 39900 | 39250 | 48942 |
| 588 | 20240605 | 093400 | 170080536850 | 39450 | 39500 | 39550 | 39350 | 31834 |
| 589 | 20240605 | 093300 | 168823880300 | 39550 | 39400 | 39800 | 39300 | 43952 |
| 590 | 20240605 | 093200 | 167082918350 | 39350 | 39650 | 39650 | 39350 | 41315 |
| 591 | 20240605 | 093100 | 165450987450 | 39600 | 39500 | 39650 | 39400 | 52362 |
| 592 | 20240605 | 093000 | 163382004800 | 39500 | 39250 | 39500 | 39050 | 36810 |
| 593 | 20240605 | 092900 | 161938984450 | 39300 | 39250 | 39500 | 39100 | 62768 |
| 594 | 20240605 | 092800 | 159471969500 | 39250 | 39550 | 39600 | 38850 | 135396 |
| 595 | 20240605 | 092700 | 154158376050 | 39550 | 39900 | 40200 | 39500 | 87238 |
| 596 | 20240605 | 092600 | 150685596800 | 39850 | 40200 | 40300 | 39800 | 78472 |
| 597 | 20240605 | 092500 | 147543394250 | 40200 | 40550 | 40600 | 39850 | 190787 |
| 598 | 20240605 | 092400 | 139854942200 | 40600 | 39700 | 40750 | 39650 | 280354 |
| 599 | 20240605 | 092300 | 128552056100 | 39700 | 39950 | 40000 | 39600 | 76538 |
| 600 | 20240605 | 092200 | 125508015000 | 40000 | 39800 | 40100 | 39650 | 210912 |
| 601 | 20240605 | 092100 | 117087224500 | 39800 | 39700 | 39850 | 39500 | 169869 |
| 602 | 20240605 | 092000 | 110346030100 | 39700 | 38750 | 39750 | 38750 | 180256 |
| 603 | 20240605 | 091900 | 103253856650 | 38750 | 38650 | 38800 | 38600 | 56448 |
| 604 | 20240605 | 091800 | 101067465250 | 38600 | 38050 | 38650 | 38000 | 78733 |
| 605 | 20240605 | 091700 | 98043483250 | 38050 | 38050 | 38200 | 37950 | 25160 |
| 606 | 20240605 | 091600 | 97085608150 | 38000 | 38150 | 38200 | 37900 | 32996 |
| 607 | 20240605 | 091500 | 95830610100 | 38150 | 38200 | 38350 | 38100 | 48222 |
| 608 | 20240605 | 091400 | 93986908300 | 38150 | 38200 | 38300 | 38000 | 41796 |
| 609 | 20240605 | 091300 | 92393127650 | 38150 | 38000 | 38300 | 37800 | 76593 |
| 610 | 20240605 | 091200 | 89470424350 | 37900 | 37800 | 38000 | 37350 | 123661 |
| 611 | 20240605 | 091100 | 84822064550 | 37700 | 37850 | 38050 | 37600 | 124478 |
| 612 | 20240605 | 091000 | 80119886350 | 37850 | 38300 | 38400 | 37800 | 78613 |
| 613 | 20240605 | 090900 | 77130576300 | 38350 | 38000 | 38550 | 37800 | 86899 |
| 614 | 20240605 | 090800 | 73806007450 | 38000 | 38150 | 38200 | 37700 | 128804 |
| 615 | 20240605 | 090700 | 68931214600 | 38150 | 37950 | 38450 | 37800 | 137760 |
| 616 | 20240605 | 090600 | 63677922450 | 37900 | 39350 | 39350 | 37800 | 268913 |
| 617 | 20240605 | 090500 | 53338420300 | 39300 | 40050 | 40050 | 39300 | 121531 |
| 618 | 20240605 | 090400 | 48512225750 | 40050 | 40000 | 40150 | 39650 | 157964 |
| 619 | 20240605 | 090300 | 42198234100 | 39950 | 39900 | 40050 | 39550 | 137161 |
| 620 | 20240605 | 090200 | 36730432550 | 39900 | 40000 | 40050 | 39300 | 173427 |
| 621 | 20240605 | 090100 | 29829577600 | 40000 | 39300 | 40150 | 39250 | 383935 |
| 622 | 20240605 | 090000 | 14561825050 | 39250 | 39000 | 39400 | 38500 | 361419 |