34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240605 | 192400 | 43217181500 | 37400 | 37400 | 37400 | 37400 | 8140 |
| 3 | 20240605 | 192300 | 43217181500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 4 | 20240605 | 192200 | 43217181500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 5 | 20240605 | 192100 | 43217181500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 6 | 20240605 | 192000 | 43217181500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 7 | 20240605 | 191900 | 43217181500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 8 | 20240605 | 191800 | 43217181500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 9 | 20240605 | 191700 | 43217181500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 10 | 20240605 | 191600 | 43217181500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 11 | 20240605 | 191500 | 43217181500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 12 | 20240605 | 191400 | 43217181500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 13 | 20240605 | 191300 | 43217181500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 14 | 20240605 | 191200 | 43217181500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 15 | 20240605 | 191100 | 43217181500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 16 | 20240605 | 191000 | 43217181500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 17 | 20240605 | 190900 | 43217181500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 18 | 20240605 | 190800 | 43217181500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 19 | 20240605 | 190700 | 43217181500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 20 | 20240605 | 190600 | 43217181500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 21 | 20240605 | 190500 | 43217181500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 22 | 20240605 | 190400 | 43217181500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 23 | 20240605 | 190300 | 43217181500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 24 | 20240605 | 190200 | 43217181500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 25 | 20240605 | 190100 | 43217181500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 26 | 20240605 | 190000 | 43217181500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 27 | 20240605 | 185900 | 43217181500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 28 | 20240605 | 185800 | 43217181500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 29 | 20240605 | 185700 | 43217181500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 30 | 20240605 | 185600 | 43217181500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 31 | 20240605 | 185500 | 43217181500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 32 | 20240605 | 185400 | 43217181500 | 37400 | 37400 | 37400 | 37400 | 8140 |
| 33 | 20240605 | 185300 | 43217181500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 34 | 20240605 | 185200 | 43217181500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 35 | 20240605 | 185100 | 43217181500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 36 | 20240605 | 185000 | 43217181500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 37 | 20240605 | 184900 | 43217181500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 38 | 20240605 | 184800 | 43217181500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 39 | 20240605 | 184700 | 43217181500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 40 | 20240605 | 184600 | 43217181500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 41 | 20240605 | 184500 | 43217181500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 42 | 20240605 | 184400 | 43217181500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 43 | 20240605 | 184300 | 43217181500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 44 | 20240605 | 184200 | 43217181500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 45 | 20240605 | 184100 | 43217181500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 46 | 20240605 | 184000 | 43217181500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 47 | 20240605 | 183900 | 43217181500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 48 | 20240605 | 183800 | 43217181500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 49 | 20240605 | 183700 | 43217181500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 50 | 20240605 | 183600 | 43217181500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 51 | 20240605 | 183500 | 43217181500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 52 | 20240605 | 183400 | 43217181500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 53 | 20240605 | 183300 | 43217181500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 54 | 20240605 | 183200 | 43217181500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 55 | 20240605 | 183100 | 43217181500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 56 | 20240605 | 183000 | 43217181500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 57 | 20240605 | 182900 | 43217181500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 58 | 20240605 | 182800 | 43217181500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 59 | 20240605 | 182700 | 43217181500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 60 | 20240605 | 182600 | 43217181500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 61 | 20240605 | 182500 | 43217181500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 62 | 20240605 | 182400 | 43217181500 | 37400 | 37400 | 37400 | 37400 | 8140 |
| 63 | 20240605 | 182300 | 43217181500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 64 | 20240605 | 182200 | 43217181500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 65 | 20240605 | 182100 | 43217181500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 66 | 20240605 | 182000 | 43217181500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 67 | 20240605 | 181900 | 43217181500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 68 | 20240605 | 181800 | 43217181500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 69 | 20240605 | 181700 | 43217181500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 70 | 20240605 | 181600 | 43217181500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 71 | 20240605 | 181500 | 43217181500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 72 | 20240605 | 181400 | 43217181500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 73 | 20240605 | 181300 | 43217181500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 74 | 20240605 | 181200 | 43217181500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 75 | 20240605 | 181100 | 43217181500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 76 | 20240605 | 181000 | 43217181500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 77 | 20240605 | 180900 | 43217181500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 78 | 20240605 | 180800 | 43217181500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 79 | 20240605 | 180700 | 43217181500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 80 | 20240605 | 180600 | 43217181500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 81 | 20240605 | 180500 | 43217181500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 82 | 20240605 | 180400 | 43217181500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 83 | 20240605 | 180300 | 43217181500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 84 | 20240605 | 180200 | 43217181500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 85 | 20240605 | 180100 | 43217181500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 86 | 20240605 | 180000 | 43217181500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 87 | 20240605 | 175900 | 43217181500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 88 | 20240605 | 175800 | 43217181500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 89 | 20240605 | 175700 | 43217181500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 90 | 20240605 | 175600 | 43217181500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 91 | 20240605 | 175500 | 43217181500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 92 | 20240605 | 175400 | 43217181500 | 37400 | 37400 | 37400 | 37400 | 8140 |
| 93 | 20240605 | 175300 | 43217181500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 94 | 20240605 | 175200 | 43217181500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 95 | 20240605 | 175100 | 43217181500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 96 | 20240605 | 175000 | 43217181500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 97 | 20240605 | 174900 | 43217181500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 98 | 20240605 | 174800 | 43217181500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 99 | 20240605 | 174700 | 43217181500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 100 | 20240605 | 174600 | 43217181500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 101 | 20240605 | 174500 | 43217181500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 102 | 20240605 | 174400 | 43217181500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 103 | 20240605 | 174300 | 43217181500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 104 | 20240605 | 174200 | 43217181500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 105 | 20240605 | 174100 | 43217181500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 106 | 20240605 | 174000 | 43217181500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 107 | 20240605 | 173900 | 43217181500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 108 | 20240605 | 173800 | 43217181500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 109 | 20240605 | 173700 | 43217181500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 110 | 20240605 | 173600 | 43217181500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 111 | 20240605 | 173500 | 43217181500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 112 | 20240605 | 173400 | 43217181500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 113 | 20240605 | 173300 | 43217181500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 114 | 20240605 | 173200 | 43217181500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 115 | 20240605 | 173100 | 43217181500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 116 | 20240605 | 173000 | 43217181500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 117 | 20240605 | 172900 | 43217181500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 118 | 20240605 | 172800 | 43217181500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 119 | 20240605 | 172700 | 43217181500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 120 | 20240605 | 172600 | 43217181500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 121 | 20240605 | 172500 | 43217181500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 122 | 20240605 | 172400 | 43217181500 | 37400 | 37400 | 37400 | 37400 | 8140 |
| 123 | 20240605 | 172300 | 43217181500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 124 | 20240605 | 172200 | 43217181500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 125 | 20240605 | 172100 | 43217181500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 126 | 20240605 | 172000 | 43217181500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 127 | 20240605 | 171900 | 43217181500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 128 | 20240605 | 171800 | 43217181500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 129 | 20240605 | 171700 | 43217181500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 130 | 20240605 | 171600 | 43217181500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 131 | 20240605 | 171500 | 43217181500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 132 | 20240605 | 171400 | 43217181500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 133 | 20240605 | 171300 | 43217181500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 134 | 20240605 | 171200 | 43217181500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 135 | 20240605 | 171100 | 43217181500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 136 | 20240605 | 171000 | 43217181500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 137 | 20240605 | 170900 | 43217181500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 138 | 20240605 | 170800 | 43217181500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 139 | 20240605 | 170700 | 43217181500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 140 | 20240605 | 170600 | 43217181500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 141 | 20240605 | 170500 | 43217181500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 142 | 20240605 | 170400 | 43217181500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 143 | 20240605 | 170300 | 43217181500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 144 | 20240605 | 170200 | 43217181500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 145 | 20240605 | 170100 | 43217181500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 146 | 20240605 | 170000 | 43217181500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 147 | 20240605 | 165900 | 43217181500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 148 | 20240605 | 165800 | 43217181500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 149 | 20240605 | 165700 | 43217181500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 150 | 20240605 | 165600 | 43217181500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 151 | 20240605 | 165500 | 43217181500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 152 | 20240605 | 165400 | 43217181500 | 37400 | 37400 | 37400 | 37400 | 8140 |
| 153 | 20240605 | 165300 | 43217181500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 154 | 20240605 | 165200 | 43217181500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 155 | 20240605 | 165100 | 43217181500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 156 | 20240605 | 165000 | 43217181500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 157 | 20240605 | 164900 | 43217181500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 158 | 20240605 | 164800 | 43217181500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 159 | 20240605 | 164700 | 43217181500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 160 | 20240605 | 164600 | 43217181500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 161 | 20240605 | 164500 | 43217181500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 162 | 20240605 | 164400 | 43217181500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 163 | 20240605 | 164300 | 43217181500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 164 | 20240605 | 164200 | 43217181500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 165 | 20240605 | 164100 | 43217181500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 166 | 20240605 | 164000 | 43217181500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 167 | 20240605 | 163900 | 43217181500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 168 | 20240605 | 163800 | 43217181500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 169 | 20240605 | 163700 | 43217181500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 170 | 20240605 | 163600 | 43217181500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 171 | 20240605 | 163500 | 43217181500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 172 | 20240605 | 163400 | 43217181500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 173 | 20240605 | 163300 | 43217181500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 174 | 20240605 | 163200 | 43217181500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 175 | 20240605 | 163100 | 43217181500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 176 | 20240605 | 163000 | 43217181500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 177 | 20240605 | 162900 | 43217181500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 178 | 20240605 | 162800 | 43217181500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 179 | 20240605 | 162700 | 43217181500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 180 | 20240605 | 162600 | 43217181500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 181 | 20240605 | 162500 | 43217181500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 182 | 20240605 | 162400 | 43217181500 | 37400 | 37400 | 37400 | 37400 | 8140 |
| 183 | 20240605 | 162300 | 43217181500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 184 | 20240605 | 162200 | 43217181500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 185 | 20240605 | 162100 | 43217181500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 186 | 20240605 | 162000 | 43217181500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 187 | 20240605 | 161900 | 43217181500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 188 | 20240605 | 161800 | 43217181500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 189 | 20240605 | 161700 | 43217181500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 190 | 20240605 | 161600 | 43217181500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 191 | 20240605 | 161500 | 43217181500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 192 | 20240605 | 161400 | 43217181500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 193 | 20240605 | 161300 | 43217181500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 194 | 20240605 | 161200 | 43217181500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 195 | 20240605 | 161100 | 43217181500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 196 | 20240605 | 161000 | 43217181500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 197 | 20240605 | 160900 | 43217181500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 198 | 20240605 | 160800 | 43217181500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 199 | 20240605 | 160700 | 43217181500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 200 | 20240605 | 160600 | 43217181500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 201 | 20240605 | 160500 | 43217181500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 202 | 20240605 | 160400 | 43217181500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 203 | 20240605 | 160300 | 43217181500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 204 | 20240605 | 160200 | 43217181500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 205 | 20240605 | 160100 | 43217181500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 206 | 20240605 | 160000 | 43217181500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 207 | 20240605 | 155900 | 43217181500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 208 | 20240605 | 155800 | 43217181500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 209 | 20240605 | 155700 | 43217181500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 210 | 20240605 | 155600 | 43217181500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 211 | 20240605 | 155500 | 43217181500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 212 | 20240605 | 155400 | 43217181500 | 37400 | 37400 | 37400 | 37400 | 8140 |
| 213 | 20240605 | 155300 | 43217181500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 214 | 20240605 | 155200 | 43217181500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 215 | 20240605 | 155100 | 43217181500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 216 | 20240605 | 155000 | 43217181500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 217 | 20240605 | 154900 | 43217181500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 218 | 20240605 | 154800 | 43217181500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 219 | 20240605 | 154700 | 43217181500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 220 | 20240605 | 154600 | 43217181500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 221 | 20240605 | 154500 | 43217181500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 222 | 20240605 | 154400 | 43217181500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 223 | 20240605 | 154300 | 43217181500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 224 | 20240605 | 154200 | 43217181500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 225 | 20240605 | 154100 | 43217181500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 226 | 20240605 | 154000 | 43217181500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 227 | 20240605 | 153900 | 43217181500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 228 | 20240605 | 153800 | 43217181500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 229 | 20240605 | 153700 | 43217181500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 230 | 20240605 | 153600 | 43217181500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 231 | 20240605 | 153500 | 43217181500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 232 | 20240605 | 153400 | 43217181500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 233 | 20240605 | 153300 | 43217181500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 234 | 20240605 | 153200 | 43217181500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 235 | 20240605 | 153100 | 43217181500 | 37400 | 37400 | 37400 | 37400 | 0 |
| 236 | 20240605 | 153000 | 43217181500 | 37400 | 37400 | 37400 | 37400 | 8140 |
| 237 | 20240605 | 152900 | 42912745500 | 37300 | 37300 | 37300 | 37300 | 0 |
| 238 | 20240605 | 152800 | 42912745500 | 37300 | 37300 | 37300 | 37300 | 0 |
| 239 | 20240605 | 152700 | 42912745500 | 37300 | 37300 | 37300 | 37300 | 0 |
| 240 | 20240605 | 152600 | 42912745500 | 37300 | 37300 | 37300 | 37300 | 0 |
| 241 | 20240605 | 152500 | 42912745500 | 37300 | 37300 | 37300 | 37300 | 0 |
| 242 | 20240605 | 152400 | 42912745500 | 37300 | 37300 | 37300 | 37300 | 0 |
| 243 | 20240605 | 152300 | 42912745500 | 37300 | 37300 | 37300 | 37300 | 0 |
| 244 | 20240605 | 152200 | 42912745500 | 37300 | 37300 | 37300 | 37300 | 0 |
| 245 | 20240605 | 152100 | 42912745500 | 37300 | 37300 | 37300 | 37300 | 0 |
| 246 | 20240605 | 152000 | 42912745500 | 37300 | 37300 | 37300 | 37300 | 0 |
| 247 | 20240605 | 151900 | 42912745500 | 37300 | 37250 | 37350 | 37250 | 2006 |
| 248 | 20240605 | 151800 | 42837928800 | 37250 | 37200 | 37300 | 37150 | 1102 |
| 249 | 20240605 | 151700 | 42796868400 | 37250 | 37150 | 37250 | 37150 | 4555 |
| 250 | 20240605 | 151600 | 42627472100 | 37150 | 37150 | 37200 | 37150 | 806 |
| 251 | 20240605 | 151500 | 42597517200 | 37150 | 37250 | 37250 | 37150 | 2539 |
| 252 | 20240605 | 151400 | 42503087000 | 37250 | 37300 | 37300 | 37250 | 1068 |
| 253 | 20240605 | 151300 | 42463296450 | 37300 | 37300 | 37300 | 37250 | 801 |
| 254 | 20240605 | 151200 | 42433421900 | 37300 | 37300 | 37300 | 37250 | 305 |
| 255 | 20240605 | 151100 | 42422048350 | 37300 | 37300 | 37300 | 37250 | 317 |
| 256 | 20240605 | 151000 | 42410225750 | 37300 | 37250 | 37300 | 37200 | 896 |
| 257 | 20240605 | 150900 | 42376860450 | 37250 | 37250 | 37250 | 37150 | 1327 |
| 258 | 20240605 | 150800 | 42327487550 | 37200 | 37100 | 37250 | 37100 | 824 |
| 259 | 20240605 | 150700 | 42296849750 | 37100 | 37150 | 37200 | 37100 | 1503 |
| 260 | 20240605 | 150600 | 42241003000 | 37100 | 37350 | 37350 | 37100 | 4215 |
| 261 | 20240605 | 150500 | 42084232100 | 37350 | 37450 | 37450 | 37300 | 1562 |
| 262 | 20240605 | 150400 | 42025908850 | 37450 | 37450 | 37500 | 37350 | 1129 |
| 263 | 20240605 | 150300 | 41983664650 | 37450 | 37500 | 37550 | 37400 | 2908 |
| 264 | 20240605 | 150200 | 41874724950 | 37500 | 37450 | 37500 | 37450 | 444 |
| 265 | 20240605 | 150100 | 41858077150 | 37450 | 37450 | 37450 | 37400 | 452 |
| 266 | 20240605 | 150000 | 41841158900 | 37400 | 37350 | 37400 | 37150 | 6061 |
| 267 | 20240605 | 145900 | 41614847550 | 37300 | 37300 | 37350 | 37250 | 1073 |
| 268 | 20240605 | 145800 | 41574812800 | 37300 | 37200 | 37300 | 37200 | 342 |
| 269 | 20240605 | 145700 | 41562073650 | 37300 | 37200 | 37300 | 37200 | 1103 |
| 270 | 20240605 | 145600 | 41521007050 | 37200 | 37150 | 37250 | 37150 | 651 |
| 271 | 20240605 | 145500 | 41496785300 | 37150 | 37150 | 37200 | 37150 | 692 |
| 272 | 20240605 | 145400 | 41471053250 | 37150 | 37250 | 37250 | 37150 | 6149 |
| 273 | 20240605 | 145300 | 41242471100 | 37250 | 37350 | 37350 | 37250 | 1886 |
| 274 | 20240605 | 145200 | 41172120700 | 37300 | 37350 | 37350 | 37300 | 553 |
| 275 | 20240605 | 145100 | 41151471300 | 37300 | 37300 | 37350 | 37300 | 372 |
| 276 | 20240605 | 145000 | 41137583550 | 37300 | 37300 | 37350 | 37300 | 1148 |
| 277 | 20240605 | 144900 | 41094762950 | 37350 | 37400 | 37400 | 37300 | 1286 |
| 278 | 20240605 | 144800 | 41046710900 | 37350 | 37400 | 37450 | 37350 | 944 |
| 279 | 20240605 | 144700 | 41011409500 | 37400 | 37350 | 37450 | 37350 | 553 |
| 280 | 20240605 | 144600 | 40990735100 | 37400 | 37500 | 37500 | 37300 | 4746 |
| 281 | 20240605 | 144500 | 40813440650 | 37500 | 37450 | 37550 | 37400 | 830 |
| 282 | 20240605 | 144400 | 40782334100 | 37400 | 37450 | 37450 | 37350 | 2605 |
| 283 | 20240605 | 144300 | 40684906300 | 37450 | 37550 | 37600 | 37450 | 1736 |
| 284 | 20240605 | 144200 | 40619773900 | 37550 | 37500 | 37600 | 37450 | 2444 |
| 285 | 20240605 | 144100 | 40527997750 | 37500 | 37550 | 37550 | 37500 | 1563 |
| 286 | 20240605 | 144000 | 40469327550 | 37550 | 37700 | 37700 | 37550 | 2568 |
| 287 | 20240605 | 143900 | 40372691750 | 37700 | 37750 | 37750 | 37650 | 2304 |
| 288 | 20240605 | 143800 | 40285785150 | 37750 | 37850 | 37900 | 37750 | 3414 |
| 289 | 20240605 | 143700 | 40156700950 | 37850 | 37900 | 37900 | 37850 | 2615 |
| 290 | 20240605 | 143600 | 40057610100 | 37900 | 37900 | 37950 | 37850 | 6502 |
| 291 | 20240605 | 143500 | 39811070850 | 37900 | 37900 | 37950 | 37800 | 8133 |
| 292 | 20240605 | 143400 | 39502919600 | 37900 | 37750 | 37900 | 37750 | 14232 |
| 293 | 20240605 | 143300 | 38964797200 | 37650 | 37550 | 37750 | 37550 | 20123 |
| 294 | 20240605 | 143200 | 38206995450 | 37550 | 37550 | 37550 | 37500 | 2885 |
| 295 | 20240605 | 143100 | 38098671400 | 37550 | 37500 | 37550 | 37450 | 3974 |
| 296 | 20240605 | 143000 | 37949563250 | 37500 | 37500 | 37500 | 37450 | 2754 |
| 297 | 20240605 | 142900 | 37846309750 | 37500 | 37500 | 37500 | 37450 | 1863 |
| 298 | 20240605 | 142800 | 37776453500 | 37500 | 37450 | 37500 | 37450 | 2553 |
| 299 | 20240605 | 142700 | 37680721250 | 37500 | 37450 | 37500 | 37400 | 809 |
| 300 | 20240605 | 142600 | 37650410800 | 37400 | 37450 | 37450 | 37350 | 2133 |
| 301 | 20240605 | 142500 | 37570541600 | 37350 | 37400 | 37450 | 37350 | 1774 |
| 302 | 20240605 | 142400 | 37504163050 | 37400 | 37350 | 37400 | 37350 | 718 |
| 303 | 20240605 | 142300 | 37477329900 | 37400 | 37400 | 37400 | 37350 | 792 |
| 304 | 20240605 | 142200 | 37447725300 | 37400 | 37400 | 37450 | 37350 | 1890 |
| 305 | 20240605 | 142100 | 37377106400 | 37450 | 37400 | 37450 | 37400 | 892 |
| 306 | 20240605 | 142000 | 37343723700 | 37450 | 37450 | 37500 | 37350 | 2056 |
| 307 | 20240605 | 141900 | 37266783500 | 37450 | 37550 | 37550 | 37400 | 3047 |
| 308 | 20240605 | 141800 | 37152651550 | 37500 | 37500 | 37550 | 37450 | 1770 |
| 309 | 20240605 | 141700 | 37086286850 | 37500 | 37450 | 37500 | 37450 | 3703 |
| 310 | 20240605 | 141600 | 36947427400 | 37500 | 37400 | 37500 | 37350 | 6159 |
| 311 | 20240605 | 141500 | 36716768850 | 37400 | 37300 | 37400 | 37300 | 1497 |
| 312 | 20240605 | 141400 | 36660868450 | 37350 | 37400 | 37400 | 37300 | 2617 |
| 313 | 20240605 | 141300 | 36563071250 | 37400 | 37200 | 37400 | 37200 | 3390 |
| 314 | 20240605 | 141200 | 36436784400 | 37200 | 37150 | 37200 | 37150 | 683 |
| 315 | 20240605 | 141100 | 36411401800 | 37150 | 37200 | 37200 | 37150 | 774 |
| 316 | 20240605 | 141000 | 36382625400 | 37150 | 37150 | 37200 | 37150 | 1066 |
| 317 | 20240605 | 140900 | 36343006000 | 37200 | 37250 | 37250 | 37150 | 971 |
| 318 | 20240605 | 140800 | 36306862050 | 37250 | 37250 | 37250 | 37200 | 448 |
| 319 | 20240605 | 140700 | 36290179050 | 37250 | 37250 | 37300 | 37200 | 1991 |
| 320 | 20240605 | 140600 | 36216062650 | 37300 | 37300 | 37300 | 37250 | 517 |
| 321 | 20240605 | 140500 | 36196787650 | 37300 | 37300 | 37350 | 37250 | 994 |
| 322 | 20240605 | 140400 | 36159699400 | 37300 | 37350 | 37350 | 37250 | 613 |
| 323 | 20240605 | 140300 | 36136847000 | 37200 | 37250 | 37350 | 37200 | 1719 |
| 324 | 20240605 | 140200 | 36072816250 | 37300 | 37350 | 37350 | 37250 | 1498 |
| 325 | 20240605 | 140100 | 36016940800 | 37350 | 37300 | 37350 | 37250 | 836 |
| 326 | 20240605 | 140000 | 35985753900 | 37300 | 37250 | 37300 | 37200 | 1375 |
| 327 | 20240605 | 135900 | 35934532450 | 37300 | 37350 | 37400 | 37250 | 2151 |
| 328 | 20240605 | 135800 | 35854286700 | 37350 | 37400 | 37400 | 37350 | 2914 |
| 329 | 20240605 | 135700 | 35745428050 | 37400 | 37450 | 37450 | 37400 | 1350 |
| 330 | 20240605 | 135600 | 35694920350 | 37450 | 37400 | 37450 | 37400 | 888 |
| 331 | 20240605 | 135500 | 35661697600 | 37400 | 37450 | 37450 | 37400 | 552 |
| 332 | 20240605 | 135400 | 35641032250 | 37450 | 37450 | 37450 | 37350 | 1660 |
| 333 | 20240605 | 135300 | 35578927550 | 37450 | 37400 | 37450 | 37400 | 944 |
| 334 | 20240605 | 135200 | 35543611200 | 37450 | 37450 | 37500 | 37400 | 1539 |
| 335 | 20240605 | 135100 | 35485975250 | 37450 | 37450 | 37450 | 37400 | 544 |
| 336 | 20240605 | 135000 | 35465602550 | 37400 | 37450 | 37450 | 37350 | 709 |
| 337 | 20240605 | 134900 | 35439081450 | 37450 | 37450 | 37450 | 37400 | 677 |
| 338 | 20240605 | 134800 | 35413750450 | 37350 | 37400 | 37500 | 37350 | 1676 |
| 339 | 20240605 | 134700 | 35351052900 | 37450 | 37450 | 37500 | 37400 | 1771 |
| 340 | 20240605 | 134600 | 35284719700 | 37450 | 37500 | 37500 | 37450 | 1116 |
| 341 | 20240605 | 134500 | 35242920200 | 37500 | 37450 | 37500 | 37400 | 1374 |
| 342 | 20240605 | 134400 | 35191445800 | 37450 | 37500 | 37500 | 37450 | 1750 |
| 343 | 20240605 | 134300 | 35125876100 | 37500 | 37500 | 37550 | 37450 | 1061 |
| 344 | 20240605 | 134200 | 35086075150 | 37500 | 37450 | 37550 | 37400 | 3979 |
| 345 | 20240605 | 134100 | 34936954550 | 37450 | 37450 | 37450 | 37350 | 1653 |
| 346 | 20240605 | 134000 | 34875109500 | 37450 | 37450 | 37450 | 37350 | 977 |
| 347 | 20240605 | 133900 | 34838564500 | 37400 | 37450 | 37450 | 37400 | 1511 |
| 348 | 20240605 | 133800 | 34782039650 | 37450 | 37450 | 37450 | 37400 | 3493 |
| 349 | 20240605 | 133700 | 34651269950 | 37450 | 37450 | 37500 | 37400 | 1931 |
| 350 | 20240605 | 133600 | 34578944650 | 37450 | 37350 | 37450 | 37350 | 398 |
| 351 | 20240605 | 133500 | 34564052000 | 37400 | 37450 | 37450 | 37400 | 854 |
| 352 | 20240605 | 133400 | 34532089600 | 37400 | 37350 | 37400 | 37350 | 948 |
| 353 | 20240605 | 133300 | 34496672900 | 37300 | 37300 | 37400 | 37300 | 1056 |
| 354 | 20240605 | 133200 | 34457219950 | 37350 | 37450 | 37450 | 37350 | 3703 |
| 355 | 20240605 | 133100 | 34318739600 | 37450 | 37500 | 37500 | 37450 | 315 |
| 356 | 20240605 | 133000 | 34306939250 | 37450 | 37450 | 37500 | 37450 | 376 |
| 357 | 20240605 | 132900 | 34292854400 | 37450 | 37450 | 37550 | 37450 | 1749 |
| 358 | 20240605 | 132800 | 34227242150 | 37500 | 37450 | 37550 | 37450 | 911 |
| 359 | 20240605 | 132700 | 34193088350 | 37500 | 37450 | 37500 | 37450 | 535 |
| 360 | 20240605 | 132600 | 34173039000 | 37400 | 37450 | 37450 | 37350 | 2593 |
| 361 | 20240605 | 132500 | 34076014050 | 37450 | 37600 | 37600 | 37400 | 6330 |
| 362 | 20240605 | 132400 | 33838507400 | 37600 | 37600 | 37600 | 37550 | 3573 |
| 363 | 20240605 | 132300 | 33704166650 | 37600 | 37600 | 37600 | 37500 | 2170 |
| 364 | 20240605 | 132200 | 33622626650 | 37600 | 37500 | 37600 | 37450 | 3441 |
| 365 | 20240605 | 132100 | 33493434550 | 37500 | 37450 | 37500 | 37450 | 656 |
| 366 | 20240605 | 132000 | 33468858300 | 37450 | 37450 | 37500 | 37450 | 1075 |
| 367 | 20240605 | 131900 | 33428584900 | 37450 | 37450 | 37450 | 37400 | 988 |
| 368 | 20240605 | 131800 | 33391589400 | 37450 | 37500 | 37500 | 37400 | 740 |
| 369 | 20240605 | 131700 | 33363872200 | 37500 | 37500 | 37650 | 37450 | 20249 |
| 370 | 20240605 | 131600 | 32604053000 | 37500 | 37450 | 37500 | 37400 | 844 |
| 371 | 20240605 | 131500 | 32572430900 | 37400 | 37400 | 37450 | 37400 | 1454 |
| 372 | 20240605 | 131400 | 32518015450 | 37400 | 37450 | 37450 | 37400 | 968 |
| 373 | 20240605 | 131300 | 32481776750 | 37450 | 37300 | 37500 | 37300 | 4549 |
| 374 | 20240605 | 131200 | 32311311750 | 37500 | 37200 | 37500 | 37200 | 13872 |
| 375 | 20240605 | 131100 | 31792407550 | 37200 | 37300 | 37300 | 37200 | 674 |
| 376 | 20240605 | 131000 | 31767302650 | 37300 | 37250 | 37300 | 37200 | 955 |
| 377 | 20240605 | 130900 | 31731734300 | 37250 | 37250 | 37300 | 37200 | 426 |
| 378 | 20240605 | 130800 | 31715863600 | 37250 | 37250 | 37250 | 37200 | 390 |
| 379 | 20240605 | 130700 | 31701339350 | 37250 | 37200 | 37300 | 37200 | 1203 |
| 380 | 20240605 | 130600 | 31656541700 | 37250 | 37250 | 37250 | 37200 | 184 |
| 381 | 20240605 | 130500 | 31649690800 | 37250 | 37200 | 37250 | 37150 | 568 |
| 382 | 20240605 | 130400 | 31628555650 | 37150 | 37200 | 37200 | 37150 | 446 |
| 383 | 20240605 | 130300 | 31611978100 | 37200 | 37200 | 37200 | 37150 | 595 |
| 384 | 20240605 | 130200 | 31589852000 | 37200 | 37250 | 37300 | 37200 | 694 |
| 385 | 20240605 | 130100 | 31564005800 | 37200 | 37050 | 37250 | 37050 | 1782 |
| 386 | 20240605 | 130000 | 31497733200 | 37050 | 37150 | 37150 | 37050 | 1018 |
| 387 | 20240605 | 125900 | 31459946850 | 37150 | 37100 | 37150 | 37050 | 648 |
| 388 | 20240605 | 125800 | 31435904600 | 37100 | 37100 | 37150 | 37050 | 1553 |
| 389 | 20240605 | 125700 | 31378276600 | 37100 | 37100 | 37150 | 37050 | 793 |
| 390 | 20240605 | 125600 | 31348865950 | 37100 | 37050 | 37100 | 37050 | 380 |
| 391 | 20240605 | 125500 | 31334771050 | 37050 | 37100 | 37100 | 37050 | 892 |
| 392 | 20240605 | 125400 | 31301680150 | 37150 | 37100 | 37150 | 37100 | 197 |
| 393 | 20240605 | 125300 | 31294365200 | 37100 | 37100 | 37150 | 37100 | 365 |
| 394 | 20240605 | 125200 | 31280821200 | 37100 | 37150 | 37150 | 37100 | 329 |
| 395 | 20240605 | 125100 | 31268610050 | 37150 | 37150 | 37150 | 37100 | 366 |
| 396 | 20240605 | 125000 | 31255016100 | 37150 | 37100 | 37150 | 37050 | 494 |
| 397 | 20240605 | 124900 | 31236702400 | 37100 | 37050 | 37150 | 37050 | 819 |
| 398 | 20240605 | 124800 | 31206341800 | 37000 | 37050 | 37050 | 37000 | 576 |
| 399 | 20240605 | 124700 | 31185003750 | 37050 | 37050 | 37050 | 37000 | 465 |
| 400 | 20240605 | 124600 | 31167778850 | 37050 | 37050 | 37100 | 37000 | 1010 |
| 401 | 20240605 | 124500 | 31130361900 | 37050 | 37050 | 37100 | 37050 | 813 |
| 402 | 20240605 | 124400 | 31100221700 | 37050 | 37150 | 37150 | 37050 | 1902 |
| 403 | 20240605 | 124300 | 31029637900 | 37150 | 37200 | 37200 | 37150 | 908 |
| 404 | 20240605 | 124200 | 30995864200 | 37200 | 37250 | 37250 | 37150 | 88 |
| 405 | 20240605 | 124100 | 30992591250 | 37250 | 37250 | 37300 | 37200 | 743 |
| 406 | 20240605 | 124000 | 30964937000 | 37250 | 37250 | 37250 | 37200 | 759 |
| 407 | 20240605 | 123900 | 30936687150 | 37250 | 37250 | 37300 | 37200 | 886 |
| 408 | 20240605 | 123800 | 30903701150 | 37250 | 37400 | 37400 | 37250 | 2897 |
| 409 | 20240605 | 123700 | 30795568150 | 37400 | 37350 | 37400 | 37350 | 251 |
| 410 | 20240605 | 123600 | 30786181750 | 37400 | 37400 | 37400 | 37350 | 441 |
| 411 | 20240605 | 123500 | 30769689900 | 37400 | 37400 | 37400 | 37350 | 631 |
| 412 | 20240605 | 123400 | 30746092000 | 37400 | 37350 | 37400 | 37350 | 523 |
| 413 | 20240605 | 123300 | 30726534900 | 37350 | 37350 | 37400 | 37300 | 611 |
| 414 | 20240605 | 123200 | 30703723300 | 37350 | 37300 | 37350 | 37250 | 470 |
| 415 | 20240605 | 123100 | 30686190650 | 37300 | 37300 | 37300 | 37250 | 470 |
| 416 | 20240605 | 123000 | 30668664950 | 37300 | 37250 | 37300 | 37250 | 444 |
| 417 | 20240605 | 122900 | 30652112550 | 37250 | 37400 | 37400 | 37250 | 410 |
| 418 | 20240605 | 122800 | 30636828850 | 37350 | 37250 | 37400 | 37250 | 433 |
| 419 | 20240605 | 122700 | 30620672750 | 37250 | 37200 | 37300 | 37200 | 501 |
| 420 | 20240605 | 122600 | 30601997450 | 37200 | 37400 | 37400 | 37200 | 1889 |
| 421 | 20240605 | 122500 | 30531553700 | 37400 | 37350 | 37400 | 37350 | 2224 |
| 422 | 20240605 | 122400 | 30448383300 | 37400 | 37400 | 37400 | 37350 | 287 |
| 423 | 20240605 | 122300 | 30437659200 | 37400 | 37300 | 37400 | 37300 | 735 |
| 424 | 20240605 | 122200 | 30410192700 | 37350 | 37350 | 37400 | 37300 | 937 |
| 425 | 20240605 | 122100 | 30375193800 | 37350 | 37300 | 37350 | 37300 | 616 |
| 426 | 20240605 | 122000 | 30352192350 | 37300 | 37350 | 37350 | 37300 | 671 |
| 427 | 20240605 | 121900 | 30327150900 | 37350 | 37300 | 37350 | 37300 | 462 |
| 428 | 20240605 | 121800 | 30309900300 | 37400 | 37350 | 37400 | 37350 | 384 |
| 429 | 20240605 | 121700 | 30295557850 | 37350 | 37350 | 37350 | 37300 | 2063 |
| 430 | 20240605 | 121600 | 30218552850 | 37350 | 37350 | 37400 | 37300 | 1219 |
| 431 | 20240605 | 121500 | 30173015800 | 37350 | 37400 | 37400 | 37300 | 911 |
| 432 | 20240605 | 121400 | 30138976350 | 37400 | 37300 | 37450 | 37250 | 10004 |
| 433 | 20240605 | 121300 | 29765297550 | 37300 | 37250 | 37300 | 37250 | 426 |
| 434 | 20240605 | 121200 | 29749421600 | 37250 | 37300 | 37300 | 37250 | 592 |
| 435 | 20240605 | 121100 | 29727355300 | 37250 | 37250 | 37300 | 37250 | 777 |
| 436 | 20240605 | 121000 | 29698391900 | 37250 | 37200 | 37300 | 37150 | 4526 |
| 437 | 20240605 | 120900 | 29529957050 | 37200 | 37150 | 37200 | 37150 | 829 |
| 438 | 20240605 | 120800 | 29499153050 | 37150 | 37150 | 37200 | 37150 | 689 |
| 439 | 20240605 | 120700 | 29473554200 | 37150 | 37150 | 37200 | 37150 | 611 |
| 440 | 20240605 | 120600 | 29450847650 | 37150 | 37200 | 37200 | 37150 | 494 |
| 441 | 20240605 | 120500 | 29432482200 | 37200 | 37150 | 37200 | 37150 | 338 |
| 442 | 20240605 | 120400 | 29419909600 | 37150 | 37100 | 37200 | 37100 | 270 |
| 443 | 20240605 | 120300 | 29409880000 | 37100 | 37150 | 37200 | 37100 | 982 |
| 444 | 20240605 | 120200 | 29373392750 | 37150 | 37150 | 37200 | 37150 | 600 |
| 445 | 20240605 | 120100 | 29351089700 | 37150 | 37150 | 37200 | 37150 | 365 |
| 446 | 20240605 | 120000 | 29337523450 | 37150 | 37200 | 37200 | 37150 | 256 |
| 447 | 20240605 | 115900 | 29328008800 | 37150 | 37250 | 37250 | 37100 | 1473 |
| 448 | 20240605 | 115800 | 29273224700 | 37250 | 37250 | 37250 | 37200 | 418 |
| 449 | 20240605 | 115700 | 29257657400 | 37200 | 37200 | 37250 | 37200 | 1676 |
| 450 | 20240605 | 115600 | 29195306700 | 37200 | 37100 | 37200 | 37050 | 1451 |
| 451 | 20240605 | 115500 | 29141437450 | 37050 | 37100 | 37100 | 37050 | 1042 |
| 452 | 20240605 | 115400 | 29102790650 | 37100 | 37050 | 37100 | 37000 | 1244 |
| 453 | 20240605 | 115300 | 29056668650 | 37000 | 36950 | 37000 | 36950 | 354 |
| 454 | 20240605 | 115200 | 29043570900 | 37000 | 37000 | 37000 | 36950 | 1077 |
| 455 | 20240605 | 115100 | 29003737450 | 37000 | 36950 | 37000 | 36950 | 339 |
| 456 | 20240605 | 115000 | 28991194500 | 37000 | 37000 | 37000 | 36950 | 745 |
| 457 | 20240605 | 114900 | 28963643500 | 36950 | 37000 | 37000 | 36950 | 211 |
| 458 | 20240605 | 114800 | 28955842200 | 37000 | 37000 | 37000 | 36950 | 191 |
| 459 | 20240605 | 114700 | 28948778850 | 36950 | 37000 | 37000 | 36950 | 246 |
| 460 | 20240605 | 114600 | 28939680150 | 36950 | 36950 | 37000 | 36950 | 133 |
| 461 | 20240605 | 114500 | 28934763300 | 36950 | 36950 | 37000 | 36950 | 176 |
| 462 | 20240605 | 114400 | 28928254400 | 36950 | 36950 | 37000 | 36950 | 332 |
| 463 | 20240605 | 114300 | 28915979250 | 36950 | 37000 | 37000 | 36900 | 603 |
| 464 | 20240605 | 114200 | 28893699900 | 37000 | 37000 | 37050 | 37000 | 749 |
| 465 | 20240605 | 114100 | 28865973300 | 37000 | 37000 | 37050 | 37000 | 483 |
| 466 | 20240605 | 114000 | 28848092350 | 37000 | 37050 | 37050 | 37000 | 352 |
| 467 | 20240605 | 113900 | 28835051450 | 37050 | 37000 | 37050 | 37000 | 1934 |
| 468 | 20240605 | 113800 | 28763434600 | 36950 | 36900 | 37000 | 36900 | 256 |
| 469 | 20240605 | 113700 | 28753973650 | 36900 | 36900 | 36950 | 36900 | 291 |
| 470 | 20240605 | 113600 | 28743231450 | 36850 | 37000 | 37000 | 36850 | 511 |
| 471 | 20240605 | 113500 | 28724362650 | 37000 | 36900 | 37000 | 36850 | 538 |
| 472 | 20240605 | 113400 | 28704505500 | 36900 | 36850 | 36950 | 36850 | 381 |
| 473 | 20240605 | 113300 | 28690435750 | 36850 | 37000 | 37000 | 36850 | 1325 |
| 474 | 20240605 | 113200 | 28641493700 | 37000 | 37000 | 37000 | 36950 | 134 |
| 475 | 20240605 | 113100 | 28636536000 | 37000 | 37050 | 37050 | 36950 | 2580 |
| 476 | 20240605 | 113000 | 28541079300 | 37050 | 37000 | 37100 | 36900 | 3089 |
| 477 | 20240605 | 112900 | 28426806400 | 37000 | 36900 | 37000 | 36900 | 1885 |
| 478 | 20240605 | 112800 | 28357100850 | 36950 | 36950 | 36950 | 36900 | 638 |
| 479 | 20240605 | 112700 | 28333529850 | 36950 | 36900 | 36950 | 36900 | 1211 |
| 480 | 20240605 | 112600 | 28288808650 | 36850 | 36950 | 36950 | 36850 | 361 |
| 481 | 20240605 | 112500 | 28275470700 | 36900 | 36800 | 36950 | 36800 | 2074 |
| 482 | 20240605 | 112400 | 28198995300 | 36800 | 36800 | 36800 | 36750 | 1108 |
| 483 | 20240605 | 112300 | 28158264100 | 36800 | 36900 | 36900 | 36750 | 919 |
| 484 | 20240605 | 112200 | 28124436000 | 36900 | 36900 | 36950 | 36800 | 688 |
| 485 | 20240605 | 112100 | 28099062700 | 36900 | 36850 | 36900 | 36850 | 479 |
| 486 | 20240605 | 112000 | 28081387700 | 36850 | 36850 | 36850 | 36850 | 281 |
| 487 | 20240605 | 111900 | 28071032850 | 36850 | 36750 | 36900 | 36750 | 1491 |
| 488 | 20240605 | 111800 | 28016135950 | 36750 | 36850 | 36900 | 36700 | 952 |
| 489 | 20240605 | 111700 | 27981097550 | 36750 | 36900 | 36900 | 36750 | 1806 |
| 490 | 20240605 | 111600 | 27914647300 | 36850 | 37100 | 37100 | 36850 | 9134 |
| 491 | 20240605 | 111500 | 27576937000 | 37100 | 37050 | 37100 | 37050 | 817 |
| 492 | 20240605 | 111400 | 27546653250 | 37050 | 37050 | 37100 | 37000 | 1712 |
| 493 | 20240605 | 111300 | 27483183900 | 37050 | 37050 | 37050 | 37000 | 731 |
| 494 | 20240605 | 111200 | 27456115150 | 37050 | 37050 | 37050 | 37000 | 1600 |
| 495 | 20240605 | 111100 | 27396836100 | 37050 | 37050 | 37050 | 37000 | 755 |
| 496 | 20240605 | 111000 | 27368876700 | 37050 | 37100 | 37100 | 37050 | 1382 |
| 497 | 20240605 | 110900 | 27317657300 | 37100 | 37100 | 37100 | 37050 | 910 |
| 498 | 20240605 | 110800 | 27283906050 | 37100 | 37100 | 37200 | 37100 | 1517 |
| 499 | 20240605 | 110700 | 27227620200 | 37100 | 37050 | 37150 | 37050 | 855 |
| 500 | 20240605 | 110600 | 27195892700 | 37050 | 37000 | 37100 | 37000 | 2842 |
| 501 | 20240605 | 110500 | 27090663900 | 37000 | 37100 | 37150 | 37000 | 3891 |
| 502 | 20240605 | 110400 | 26946451000 | 37150 | 37250 | 37250 | 37100 | 3191 |
| 503 | 20240605 | 110300 | 26827875050 | 37250 | 37300 | 37300 | 37200 | 3521 |
| 504 | 20240605 | 110200 | 26696661300 | 37300 | 37350 | 37350 | 37300 | 2014 |
| 505 | 20240605 | 110100 | 26621525300 | 37350 | 37350 | 37400 | 37300 | 1669 |
| 506 | 20240605 | 110000 | 26559198600 | 37350 | 37400 | 37400 | 37300 | 2387 |
| 507 | 20240605 | 105900 | 26470040450 | 37400 | 37450 | 37450 | 37400 | 2886 |
| 508 | 20240605 | 105800 | 26362088500 | 37450 | 37550 | 37650 | 37400 | 3020 |
| 509 | 20240605 | 105700 | 26248835600 | 37550 | 37550 | 37650 | 37500 | 3586 |
| 510 | 20240605 | 105600 | 26114117750 | 37500 | 37400 | 37550 | 37350 | 3957 |
| 511 | 20240605 | 105500 | 25965873000 | 37400 | 37400 | 37450 | 37350 | 1592 |
| 512 | 20240605 | 105400 | 25906312700 | 37450 | 37300 | 37500 | 37250 | 8886 |
| 513 | 20240605 | 105300 | 25573928000 | 37300 | 37300 | 37350 | 37250 | 2706 |
| 514 | 20240605 | 105200 | 25472957400 | 37350 | 37250 | 37400 | 37250 | 2458 |
| 515 | 20240605 | 105100 | 25381169950 | 37300 | 37200 | 37350 | 37200 | 2765 |
| 516 | 20240605 | 105000 | 25278083000 | 37250 | 37250 | 37450 | 37200 | 2811 |
| 517 | 20240605 | 104900 | 25173128850 | 37250 | 37400 | 37450 | 37100 | 5280 |
| 518 | 20240605 | 104800 | 24976208950 | 37400 | 37750 | 37750 | 37350 | 11633 |
| 519 | 20240605 | 104700 | 24539713100 | 37750 | 37700 | 37850 | 37550 | 11227 |
| 520 | 20240605 | 104600 | 24116304600 | 37700 | 37600 | 38000 | 37450 | 43620 |
| 521 | 20240605 | 104500 | 22468173750 | 37600 | 37600 | 37700 | 37400 | 7209 |
| 522 | 20240605 | 104400 | 22197498750 | 37700 | 37500 | 37700 | 37200 | 26530 |
| 523 | 20240605 | 104300 | 21201820650 | 37400 | 36900 | 37500 | 36900 | 15171 |
| 524 | 20240605 | 104200 | 20636743200 | 36900 | 36950 | 36950 | 36750 | 2328 |
| 525 | 20240605 | 104100 | 20550926700 | 36950 | 37050 | 37100 | 36950 | 5317 |
| 526 | 20240605 | 104000 | 20354102950 | 37100 | 36900 | 37150 | 36900 | 3987 |
| 527 | 20240605 | 103900 | 20206363900 | 36900 | 36950 | 37050 | 36900 | 5052 |
| 528 | 20240605 | 103800 | 20019706350 | 36950 | 36950 | 37400 | 36850 | 31188 |
| 529 | 20240605 | 103700 | 18859572850 | 36800 | 36650 | 37200 | 36650 | 11562 |
| 530 | 20240605 | 103600 | 18431468400 | 36550 | 36450 | 36950 | 36450 | 11224 |
| 531 | 20240605 | 103500 | 18018090950 | 36450 | 36350 | 36450 | 36350 | 482 |
| 532 | 20240605 | 103400 | 18000539900 | 36350 | 36450 | 36450 | 36350 | 792 |
| 533 | 20240605 | 103300 | 17971731800 | 36450 | 36450 | 36500 | 36400 | 1036 |
| 534 | 20240605 | 103200 | 17933944400 | 36450 | 36400 | 36450 | 36350 | 632 |
| 535 | 20240605 | 103100 | 17910935750 | 36350 | 36450 | 36600 | 36350 | 1648 |
| 536 | 20240605 | 103000 | 17850857600 | 36500 | 36550 | 36650 | 36450 | 3900 |
| 537 | 20240605 | 102900 | 17708286500 | 36550 | 36600 | 37100 | 36500 | 13045 |
| 538 | 20240605 | 102800 | 17227196350 | 36600 | 36450 | 36900 | 36400 | 11261 |
| 539 | 20240605 | 102700 | 16813974650 | 36450 | 36300 | 36450 | 36300 | 102 |
| 540 | 20240605 | 102600 | 16810262500 | 36400 | 36450 | 36450 | 36300 | 1166 |
| 541 | 20240605 | 102500 | 16767827900 | 36450 | 36350 | 36500 | 36350 | 5129 |
| 542 | 20240605 | 102400 | 16580958300 | 36350 | 36300 | 36350 | 36250 | 2011 |
| 543 | 20240605 | 102300 | 16507969750 | 36250 | 36250 | 36250 | 36200 | 623 |
| 544 | 20240605 | 102200 | 16485388200 | 36300 | 36350 | 36350 | 36250 | 777 |
| 545 | 20240605 | 102100 | 16457182100 | 36350 | 36250 | 36350 | 36250 | 1022 |
| 546 | 20240605 | 102000 | 16420104150 | 36300 | 36300 | 36300 | 36250 | 557 |
| 547 | 20240605 | 101900 | 16399885500 | 36250 | 36250 | 36300 | 36250 | 425 |
| 548 | 20240605 | 101800 | 16384474900 | 36250 | 36150 | 36300 | 36150 | 918 |
| 549 | 20240605 | 101700 | 16351202300 | 36150 | 36200 | 36250 | 36150 | 445 |
| 550 | 20240605 | 101600 | 16335091650 | 36200 | 36150 | 36200 | 36100 | 1264 |
| 551 | 20240605 | 101500 | 16289399250 | 36150 | 36150 | 36150 | 36100 | 401 |
| 552 | 20240605 | 101400 | 16274908650 | 36150 | 36150 | 36200 | 36100 | 1006 |
| 553 | 20240605 | 101300 | 16238568150 | 36150 | 36150 | 36200 | 36050 | 944 |
| 554 | 20240605 | 101200 | 16204464500 | 36150 | 36300 | 36350 | 36100 | 3546 |
| 555 | 20240605 | 101100 | 16076089500 | 36350 | 36250 | 36350 | 36200 | 2238 |
| 556 | 20240605 | 101000 | 15994892350 | 36250 | 36200 | 36300 | 36200 | 3617 |
| 557 | 20240605 | 100900 | 15863859500 | 36200 | 36150 | 36200 | 36100 | 3480 |
| 558 | 20240605 | 100800 | 15737973700 | 36150 | 35900 | 36150 | 35900 | 10463 |
| 559 | 20240605 | 100700 | 15361042850 | 35850 | 35900 | 35900 | 35850 | 419 |
| 560 | 20240605 | 100600 | 15346016650 | 35850 | 35800 | 35850 | 35750 | 1120 |
| 561 | 20240605 | 100500 | 15305928750 | 35800 | 35750 | 35800 | 35700 | 490 |
| 562 | 20240605 | 100400 | 15288407800 | 35750 | 35700 | 35750 | 35700 | 1022 |
| 563 | 20240605 | 100300 | 15251914600 | 35700 | 35800 | 35850 | 35700 | 1453 |
| 564 | 20240605 | 100200 | 15199921100 | 35850 | 35850 | 35900 | 35800 | 999 |
| 565 | 20240605 | 100100 | 15164098800 | 35850 | 35850 | 35900 | 35800 | 575 |
| 566 | 20240605 | 100000 | 15143498100 | 35900 | 35950 | 35950 | 35850 | 882 |
| 567 | 20240605 | 095900 | 15111837300 | 35950 | 35850 | 35950 | 35800 | 2027 |
| 568 | 20240605 | 095800 | 15039096100 | 35850 | 35900 | 35900 | 35850 | 612 |
| 569 | 20240605 | 095700 | 15017154350 | 35900 | 35850 | 35950 | 35850 | 1511 |
| 570 | 20240605 | 095600 | 14962928100 | 35900 | 35850 | 35900 | 35800 | 411 |
| 571 | 20240605 | 095500 | 14948203000 | 35850 | 35700 | 35900 | 35700 | 3399 |
| 572 | 20240605 | 095400 | 14826508850 | 35750 | 35700 | 35750 | 35650 | 1039 |
| 573 | 20240605 | 095300 | 14789398650 | 35700 | 35650 | 35750 | 35600 | 2744 |
| 574 | 20240605 | 095200 | 14691546200 | 35650 | 35800 | 35850 | 35650 | 1767 |
| 575 | 20240605 | 095100 | 14628333300 | 35800 | 35800 | 35800 | 35750 | 879 |
| 576 | 20240605 | 095000 | 14596865300 | 35800 | 35700 | 35850 | 35650 | 2548 |
| 577 | 20240605 | 094900 | 14505798350 | 35700 | 35800 | 35800 | 35700 | 734 |
| 578 | 20240605 | 094800 | 14479568450 | 35800 | 35750 | 35800 | 35750 | 1031 |
| 579 | 20240605 | 094700 | 14442695600 | 35800 | 35700 | 35850 | 35700 | 1749 |
| 580 | 20240605 | 094600 | 14380111700 | 35750 | 35700 | 35750 | 35650 | 1563 |
| 581 | 20240605 | 094500 | 14324302400 | 35650 | 35650 | 35950 | 35400 | 2140 |
| 582 | 20240605 | 094400 | 14248161250 | 35600 | 35850 | 35850 | 35250 | 12192 |
| 583 | 20240605 | 094300 | 13816100450 | 35850 | 35950 | 36050 | 35850 | 1695 |
| 584 | 20240605 | 094200 | 13755092800 | 35950 | 36000 | 36000 | 35500 | 13108 |
| 585 | 20240605 | 094100 | 13287221500 | 35950 | 36050 | 36050 | 35950 | 2219 |
| 586 | 20240605 | 094000 | 13207264050 | 36050 | 36000 | 36100 | 36000 | 667 |
| 587 | 20240605 | 093900 | 13183216950 | 36000 | 35950 | 36100 | 35900 | 1409 |
| 588 | 20240605 | 093800 | 13132472350 | 35950 | 36050 | 36100 | 35950 | 3218 |
| 589 | 20240605 | 093700 | 13016506900 | 36050 | 36000 | 36050 | 36000 | 882 |
| 590 | 20240605 | 093600 | 12984712150 | 36000 | 36050 | 36050 | 36000 | 1668 |
| 591 | 20240605 | 093500 | 12924631100 | 36050 | 36000 | 36050 | 36000 | 1314 |
| 592 | 20240605 | 093400 | 12877284200 | 36000 | 35900 | 36100 | 35800 | 9170 |
| 593 | 20240605 | 093300 | 12547664900 | 35900 | 35850 | 35950 | 35850 | 2904 |
| 594 | 20240605 | 093200 | 12443408400 | 35850 | 35850 | 35850 | 35800 | 247 |
| 595 | 20240605 | 093100 | 12434554600 | 35800 | 35850 | 35850 | 35750 | 1078 |
| 596 | 20240605 | 093000 | 12395952300 | 35800 | 35650 | 35850 | 35650 | 1398 |
| 597 | 20240605 | 092900 | 12345988100 | 35700 | 35600 | 35850 | 35500 | 2308 |
| 598 | 20240605 | 092800 | 12263827450 | 35600 | 35750 | 35750 | 35550 | 3920 |
| 599 | 20240605 | 092700 | 12123965950 | 35750 | 35900 | 35950 | 35700 | 2739 |
| 600 | 20240605 | 092600 | 12025946250 | 35950 | 35650 | 35950 | 35650 | 4725 |
| 601 | 20240605 | 092500 | 11856840900 | 35650 | 35500 | 35650 | 35500 | 1780 |
| 602 | 20240605 | 092400 | 11793578750 | 35500 | 35650 | 35650 | 35500 | 6002 |
| 603 | 20240605 | 092300 | 11580072050 | 35700 | 35650 | 35700 | 35600 | 1499 |
| 604 | 20240605 | 092200 | 11526628050 | 35650 | 35800 | 35800 | 35600 | 4954 |
| 605 | 20240605 | 092100 | 11349734600 | 35800 | 35750 | 35850 | 35700 | 2880 |
| 606 | 20240605 | 092000 | 11246674350 | 35800 | 35750 | 35950 | 35650 | 2283 |
| 607 | 20240605 | 091900 | 11164999450 | 35650 | 35850 | 35850 | 35650 | 4383 |
| 608 | 20240605 | 091800 | 11008439450 | 35800 | 35800 | 35900 | 35650 | 2647 |
| 609 | 20240605 | 091700 | 10913649350 | 35900 | 36000 | 36050 | 35700 | 3261 |
| 610 | 20240605 | 091600 | 10796754000 | 36000 | 36000 | 36200 | 35950 | 10377 |
| 611 | 20240605 | 091500 | 10422382950 | 35950 | 35700 | 36100 | 35600 | 16032 |
| 612 | 20240605 | 091400 | 9847495100 | 35700 | 35350 | 35750 | 34900 | 32715 |
| 613 | 20240605 | 091300 | 8696225850 | 35150 | 35650 | 35700 | 35000 | 44864 |
| 614 | 20240605 | 091200 | 7117267000 | 35400 | 35500 | 35800 | 35050 | 40578 |
| 615 | 20240605 | 091100 | 5682107950 | 35450 | 36150 | 36200 | 35150 | 47884 |
| 616 | 20240605 | 091000 | 3981623600 | 36150 | 36500 | 36600 | 35800 | 27444 |
| 617 | 20240605 | 090900 | 2989676350 | 36500 | 37000 | 37050 | 36500 | 6403 |
| 618 | 20240605 | 090800 | 2754614700 | 37150 | 37050 | 37300 | 36950 | 6127 |
| 619 | 20240605 | 090700 | 2527363350 | 37050 | 37300 | 37400 | 37050 | 11461 |
| 620 | 20240605 | 090600 | 2099987200 | 37300 | 37200 | 37350 | 37100 | 12441 |
| 621 | 20240605 | 090500 | 1636449450 | 37200 | 36800 | 37250 | 36650 | 11066 |
| 622 | 20240605 | 090400 | 1227137600 | 36700 | 36700 | 36900 | 36650 | 2690 |
| 623 | 20240605 | 090300 | 1128321450 | 36700 | 36500 | 36800 | 36400 | 1046 |
| 624 | 20240605 | 090200 | 1090035500 | 36400 | 36550 | 36650 | 36350 | 5427 |
| 625 | 20240605 | 090100 | 892350000 | 36700 | 36900 | 36900 | 36500 | 8192 |
| 626 | 20240605 | 090000 | 591915150 | 36900 | 37000 | 37100 | 36600 | 16016 |