31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240605 | 183100 | 11777323300 | 22850 | 22850 | 22850 | 22850 | 8121 |
| 3 | 20240605 | 183000 | 11777323300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 4 | 20240605 | 182900 | 11777323300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 5 | 20240605 | 182800 | 11777323300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 6 | 20240605 | 182700 | 11777323300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 7 | 20240605 | 182600 | 11777323300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 8 | 20240605 | 182500 | 11777323300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 9 | 20240605 | 182400 | 11777323300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 10 | 20240605 | 182300 | 11777323300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 11 | 20240605 | 182200 | 11777323300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 12 | 20240605 | 182100 | 11777323300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 13 | 20240605 | 182000 | 11777323300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 14 | 20240605 | 181900 | 11777323300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 15 | 20240605 | 181800 | 11777323300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 16 | 20240605 | 181700 | 11777323300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 17 | 20240605 | 181600 | 11777323300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 18 | 20240605 | 181500 | 11777323300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 19 | 20240605 | 181400 | 11777323300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 20 | 20240605 | 181300 | 11777323300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 21 | 20240605 | 181200 | 11777323300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 22 | 20240605 | 181100 | 11777323300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 23 | 20240605 | 181000 | 11777323300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 24 | 20240605 | 180900 | 11777323300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 25 | 20240605 | 180800 | 11777323300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 26 | 20240605 | 180700 | 11777323300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 27 | 20240605 | 180600 | 11777323300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 28 | 20240605 | 180500 | 11777323300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 29 | 20240605 | 180400 | 11777323300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 30 | 20240605 | 180300 | 11777323300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 31 | 20240605 | 180200 | 11777323300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 32 | 20240605 | 180100 | 11777323300 | 22850 | 22850 | 22850 | 22850 | 8121 |
| 33 | 20240605 | 180000 | 11777323300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 34 | 20240605 | 175900 | 11777323300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 35 | 20240605 | 175800 | 11777323300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 36 | 20240605 | 175700 | 11777323300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 37 | 20240605 | 175600 | 11777323300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 38 | 20240605 | 175500 | 11777323300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 39 | 20240605 | 175400 | 11777323300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 40 | 20240605 | 175300 | 11777323300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 41 | 20240605 | 175200 | 11777323300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 42 | 20240605 | 175100 | 11777323300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 43 | 20240605 | 175000 | 11777323300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 44 | 20240605 | 174900 | 11777323300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 45 | 20240605 | 174800 | 11777323300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 46 | 20240605 | 174700 | 11777323300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 47 | 20240605 | 174600 | 11777323300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 48 | 20240605 | 174500 | 11777323300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 49 | 20240605 | 174400 | 11777323300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 50 | 20240605 | 174300 | 11777323300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 51 | 20240605 | 174200 | 11777323300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 52 | 20240605 | 174100 | 11777323300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 53 | 20240605 | 174000 | 11777323300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 54 | 20240605 | 173900 | 11777323300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 55 | 20240605 | 173800 | 11777323300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 56 | 20240605 | 173700 | 11777323300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 57 | 20240605 | 173600 | 11777323300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 58 | 20240605 | 173500 | 11777323300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 59 | 20240605 | 173400 | 11777323300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 60 | 20240605 | 173300 | 11777323300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 61 | 20240605 | 173200 | 11777323300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 62 | 20240605 | 173100 | 11777323300 | 22850 | 22850 | 22850 | 22850 | 8121 |
| 63 | 20240605 | 173000 | 11777323300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 64 | 20240605 | 172900 | 11777323300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 65 | 20240605 | 172800 | 11777323300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 66 | 20240605 | 172700 | 11777323300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 67 | 20240605 | 172600 | 11777323300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 68 | 20240605 | 172500 | 11777323300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 69 | 20240605 | 172400 | 11777323300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 70 | 20240605 | 172300 | 11777323300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 71 | 20240605 | 172200 | 11777323300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 72 | 20240605 | 172100 | 11777323300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 73 | 20240605 | 172000 | 11777323300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 74 | 20240605 | 171900 | 11777323300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 75 | 20240605 | 171800 | 11777323300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 76 | 20240605 | 171700 | 11777323300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 77 | 20240605 | 171600 | 11777323300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 78 | 20240605 | 171500 | 11777323300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 79 | 20240605 | 171400 | 11777323300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 80 | 20240605 | 171300 | 11777323300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 81 | 20240605 | 171200 | 11777323300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 82 | 20240605 | 171100 | 11777323300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 83 | 20240605 | 171000 | 11777323300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 84 | 20240605 | 170900 | 11777323300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 85 | 20240605 | 170800 | 11777323300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 86 | 20240605 | 170700 | 11777323300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 87 | 20240605 | 170600 | 11777323300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 88 | 20240605 | 170500 | 11777323300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 89 | 20240605 | 170400 | 11777323300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 90 | 20240605 | 170300 | 11777323300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 91 | 20240605 | 170200 | 11777323300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 92 | 20240605 | 170100 | 11777323300 | 22850 | 22850 | 22850 | 22850 | 8121 |
| 93 | 20240605 | 170000 | 11777323300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 94 | 20240605 | 165900 | 11777323300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 95 | 20240605 | 165800 | 11777323300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 96 | 20240605 | 165700 | 11777323300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 97 | 20240605 | 165600 | 11777323300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 98 | 20240605 | 165500 | 11777323300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 99 | 20240605 | 165400 | 11777323300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 100 | 20240605 | 165300 | 11777323300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 101 | 20240605 | 165200 | 11777323300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 102 | 20240605 | 165100 | 11777323300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 103 | 20240605 | 165000 | 11777323300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 104 | 20240605 | 164900 | 11777323300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 105 | 20240605 | 164800 | 11777323300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 106 | 20240605 | 164700 | 11777323300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 107 | 20240605 | 164600 | 11777323300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 108 | 20240605 | 164500 | 11777323300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 109 | 20240605 | 164400 | 11777323300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 110 | 20240605 | 164300 | 11777323300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 111 | 20240605 | 164200 | 11777323300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 112 | 20240605 | 164100 | 11777323300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 113 | 20240605 | 164000 | 11777323300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 114 | 20240605 | 163900 | 11777323300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 115 | 20240605 | 163800 | 11777323300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 116 | 20240605 | 163700 | 11777323300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 117 | 20240605 | 163600 | 11777323300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 118 | 20240605 | 163500 | 11777323300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 119 | 20240605 | 163400 | 11777323300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 120 | 20240605 | 163300 | 11777323300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 121 | 20240605 | 163200 | 11777323300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 122 | 20240605 | 163100 | 11777323300 | 22850 | 22850 | 22850 | 22850 | 8121 |
| 123 | 20240605 | 163000 | 11777323300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 124 | 20240605 | 162900 | 11777323300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 125 | 20240605 | 162800 | 11777323300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 126 | 20240605 | 162700 | 11777323300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 127 | 20240605 | 162600 | 11777323300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 128 | 20240605 | 162500 | 11777323300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 129 | 20240605 | 162400 | 11777323300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 130 | 20240605 | 162300 | 11777323300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 131 | 20240605 | 162200 | 11777323300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 132 | 20240605 | 162100 | 11777323300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 133 | 20240605 | 162000 | 11777323300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 134 | 20240605 | 161900 | 11777323300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 135 | 20240605 | 161800 | 11777323300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 136 | 20240605 | 161700 | 11777323300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 137 | 20240605 | 161600 | 11777323300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 138 | 20240605 | 161500 | 11777323300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 139 | 20240605 | 161400 | 11777323300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 140 | 20240605 | 161300 | 11777323300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 141 | 20240605 | 161200 | 11777323300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 142 | 20240605 | 161100 | 11777323300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 143 | 20240605 | 161000 | 11777323300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 144 | 20240605 | 160900 | 11777323300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 145 | 20240605 | 160800 | 11777323300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 146 | 20240605 | 160700 | 11777323300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 147 | 20240605 | 160600 | 11777323300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 148 | 20240605 | 160500 | 11777323300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 149 | 20240605 | 160400 | 11777323300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 150 | 20240605 | 160300 | 11777323300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 151 | 20240605 | 160200 | 11777323300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 152 | 20240605 | 160100 | 11777323300 | 22850 | 22850 | 22850 | 22850 | 8121 |
| 153 | 20240605 | 160000 | 11777323300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 154 | 20240605 | 155900 | 11777323300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 155 | 20240605 | 155800 | 11777323300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 156 | 20240605 | 155700 | 11777323300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 157 | 20240605 | 155600 | 11777323300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 158 | 20240605 | 155500 | 11777323300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 159 | 20240605 | 155400 | 11777323300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 160 | 20240605 | 155300 | 11777323300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 161 | 20240605 | 155200 | 11777323300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 162 | 20240605 | 155100 | 11777323300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 163 | 20240605 | 155000 | 11777323300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 164 | 20240605 | 154900 | 11777323300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 165 | 20240605 | 154800 | 11777323300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 166 | 20240605 | 154700 | 11777323300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 167 | 20240605 | 154600 | 11777323300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 168 | 20240605 | 154500 | 11777323300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 169 | 20240605 | 154400 | 11777323300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 170 | 20240605 | 154300 | 11777323300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 171 | 20240605 | 154200 | 11777323300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 172 | 20240605 | 154100 | 11777323300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 173 | 20240605 | 154000 | 11777323300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 174 | 20240605 | 153900 | 11777323300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 175 | 20240605 | 153800 | 11777323300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 176 | 20240605 | 153700 | 11777323300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 177 | 20240605 | 153600 | 11777323300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 178 | 20240605 | 153500 | 11777323300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 179 | 20240605 | 153400 | 11777323300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 180 | 20240605 | 153300 | 11777323300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 181 | 20240605 | 153200 | 11777323300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 182 | 20240605 | 153100 | 11777323300 | 22850 | 22850 | 22850 | 22850 | 8121 |
| 183 | 20240605 | 153000 | 11777323300 | 22850 | 22850 | 22850 | 22850 | 8121 |
| 184 | 20240605 | 152900 | 11591758450 | 22950 | 22950 | 22950 | 22950 | 0 |
| 185 | 20240605 | 152800 | 11591758450 | 22950 | 22950 | 22950 | 22950 | 0 |
| 186 | 20240605 | 152700 | 11591758450 | 22950 | 22950 | 22950 | 22950 | 0 |
| 187 | 20240605 | 152600 | 11591758450 | 22950 | 22950 | 22950 | 22950 | 0 |
| 188 | 20240605 | 152500 | 11591758450 | 22950 | 22950 | 22950 | 22950 | 0 |
| 189 | 20240605 | 152400 | 11591758450 | 22950 | 22950 | 22950 | 22950 | 0 |
| 190 | 20240605 | 152300 | 11591758450 | 22950 | 22950 | 22950 | 22950 | 0 |
| 191 | 20240605 | 152200 | 11591758450 | 22950 | 22950 | 22950 | 22950 | 0 |
| 192 | 20240605 | 152100 | 11591758450 | 22950 | 22950 | 22950 | 22950 | 0 |
| 193 | 20240605 | 152000 | 11591758450 | 22950 | 22950 | 22950 | 22950 | 0 |
| 194 | 20240605 | 151900 | 11591758450 | 22950 | 23050 | 23100 | 22750 | 5947 |
| 195 | 20240605 | 151800 | 11455487600 | 23050 | 23200 | 23250 | 23050 | 2436 |
| 196 | 20240605 | 151700 | 11399066950 | 23200 | 23350 | 23400 | 23200 | 1007 |
| 197 | 20240605 | 151600 | 11375616900 | 23350 | 23300 | 23350 | 23100 | 3007 |
| 198 | 20240605 | 151500 | 11305685550 | 23300 | 23250 | 23350 | 23200 | 842 |
| 199 | 20240605 | 151400 | 11286114200 | 23350 | 23350 | 23400 | 23200 | 1654 |
| 200 | 20240605 | 151300 | 11247578650 | 23350 | 23400 | 23400 | 23300 | 1372 |
| 201 | 20240605 | 151200 | 11215587850 | 23400 | 23350 | 23400 | 23250 | 1942 |
| 202 | 20240605 | 151100 | 11170323050 | 23350 | 23350 | 23400 | 23300 | 1798 |
| 203 | 20240605 | 151000 | 11128347200 | 23400 | 23350 | 23450 | 23300 | 2274 |
| 204 | 20240605 | 150900 | 11075240400 | 23400 | 23400 | 23400 | 23300 | 906 |
| 205 | 20240605 | 150800 | 11054103200 | 23400 | 23300 | 23400 | 23300 | 2040 |
| 206 | 20240605 | 150700 | 11006470900 | 23400 | 23400 | 23400 | 23300 | 1099 |
| 207 | 20240605 | 150600 | 10980809200 | 23400 | 23300 | 23400 | 23250 | 992 |
| 208 | 20240605 | 150500 | 10957634300 | 23350 | 23350 | 23400 | 23300 | 853 |
| 209 | 20240605 | 150400 | 10937714500 | 23350 | 23350 | 23400 | 23300 | 925 |
| 210 | 20240605 | 150300 | 10916129700 | 23450 | 23400 | 23500 | 23350 | 526 |
| 211 | 20240605 | 150200 | 10903831650 | 23350 | 23500 | 23500 | 23350 | 596 |
| 212 | 20240605 | 150100 | 10889868800 | 23500 | 23400 | 23500 | 23350 | 920 |
| 213 | 20240605 | 150000 | 10868344200 | 23400 | 23600 | 23600 | 23350 | 574 |
| 214 | 20240605 | 145900 | 10854913850 | 23500 | 23650 | 23650 | 23500 | 646 |
| 215 | 20240605 | 145800 | 10839686800 | 23650 | 23550 | 23650 | 23550 | 2196 |
| 216 | 20240605 | 145700 | 10787823600 | 23500 | 23400 | 23550 | 23400 | 1731 |
| 217 | 20240605 | 145600 | 10747185100 | 23450 | 23400 | 23450 | 23400 | 5 |
| 218 | 20240605 | 145500 | 10747068050 | 23450 | 23450 | 23450 | 23350 | 855 |
| 219 | 20240605 | 145400 | 10727065250 | 23450 | 23400 | 23450 | 23400 | 167 |
| 220 | 20240605 | 145300 | 10723152600 | 23450 | 23450 | 23450 | 23350 | 934 |
| 221 | 20240605 | 145200 | 10701309600 | 23400 | 23400 | 23400 | 23350 | 572 |
| 222 | 20240605 | 145100 | 10687935100 | 23350 | 23350 | 23400 | 23350 | 1444 |
| 223 | 20240605 | 145000 | 10654216100 | 23400 | 23400 | 23400 | 23400 | 157 |
| 224 | 20240605 | 144900 | 10650542300 | 23400 | 23450 | 23450 | 23350 | 661 |
| 225 | 20240605 | 144800 | 10635075000 | 23450 | 23450 | 23450 | 23400 | 276 |
| 226 | 20240605 | 144700 | 10628609800 | 23400 | 23450 | 23450 | 23350 | 1470 |
| 227 | 20240605 | 144600 | 10594236850 | 23450 | 23400 | 23450 | 23350 | 1195 |
| 228 | 20240605 | 144500 | 10566251100 | 23400 | 23550 | 23600 | 23400 | 4649 |
| 229 | 20240605 | 144400 | 10457060400 | 23550 | 23450 | 23600 | 23350 | 3973 |
| 230 | 20240605 | 144300 | 10363723400 | 23500 | 23500 | 23550 | 23400 | 1606 |
| 231 | 20240605 | 144200 | 10325988900 | 23350 | 23400 | 23500 | 23350 | 1874 |
| 232 | 20240605 | 144100 | 10282141300 | 23400 | 23350 | 23500 | 23350 | 2601 |
| 233 | 20240605 | 144000 | 10221291750 | 23400 | 23350 | 23450 | 23250 | 2022 |
| 234 | 20240605 | 143900 | 10174030350 | 23400 | 23050 | 23400 | 23050 | 933 |
| 235 | 20240605 | 143800 | 10152394250 | 23150 | 23050 | 23200 | 23000 | 319 |
| 236 | 20240605 | 143700 | 10145045700 | 23050 | 23100 | 23100 | 23000 | 832 |
| 237 | 20240605 | 143600 | 10125836600 | 23100 | 23100 | 23100 | 23000 | 582 |
| 238 | 20240605 | 143500 | 10112433900 | 23100 | 23100 | 23100 | 23050 | 93 |
| 239 | 20240605 | 143400 | 10110285800 | 23100 | 23100 | 23100 | 23000 | 776 |
| 240 | 20240605 | 143300 | 10092387800 | 23100 | 23200 | 23200 | 23100 | 494 |
| 241 | 20240605 | 143200 | 10080959200 | 23200 | 23200 | 23200 | 23200 | 217 |
| 242 | 20240605 | 143100 | 10075924800 | 23200 | 23250 | 23250 | 23200 | 570 |
| 243 | 20240605 | 143000 | 10062688350 | 23250 | 23300 | 23350 | 23250 | 386 |
| 244 | 20240605 | 142900 | 10053701350 | 23300 | 23250 | 23300 | 23250 | 59 |
| 245 | 20240605 | 142800 | 10052329250 | 23200 | 23250 | 23300 | 23200 | 763 |
| 246 | 20240605 | 142700 | 10034611100 | 23250 | 23450 | 23450 | 23250 | 838 |
| 247 | 20240605 | 142600 | 10015079050 | 23450 | 23400 | 23500 | 23350 | 1267 |
| 248 | 20240605 | 142500 | 9985394050 | 23450 | 23350 | 23450 | 23300 | 2032 |
| 249 | 20240605 | 142400 | 9937931950 | 23350 | 23400 | 23400 | 23300 | 1455 |
| 250 | 20240605 | 142300 | 9903941450 | 23450 | 23250 | 23450 | 23250 | 2376 |
| 251 | 20240605 | 142200 | 9848442300 | 23250 | 23300 | 23300 | 23200 | 1758 |
| 252 | 20240605 | 142100 | 9807578750 | 23300 | 23150 | 23350 | 23150 | 1804 |
| 253 | 20240605 | 142000 | 9765640750 | 23100 | 23050 | 23100 | 23050 | 96 |
| 254 | 20240605 | 141900 | 9763427850 | 23100 | 23000 | 23150 | 23000 | 1564 |
| 255 | 20240605 | 141800 | 9727397600 | 23000 | 23000 | 23000 | 23000 | 228 |
| 256 | 20240605 | 141700 | 9722153600 | 23000 | 22950 | 23000 | 22900 | 358 |
| 257 | 20240605 | 141600 | 9713938300 | 22900 | 22950 | 22950 | 22900 | 29 |
| 258 | 20240605 | 141500 | 9713274050 | 22900 | 22900 | 22950 | 22900 | 151 |
| 259 | 20240605 | 141400 | 9709815900 | 22900 | 23000 | 23000 | 22900 | 754 |
| 260 | 20240605 | 141300 | 9692495050 | 23000 | 23000 | 23000 | 23000 | 42 |
| 261 | 20240605 | 141200 | 9691529050 | 23000 | 22950 | 23000 | 22950 | 750 |
| 262 | 20240605 | 141100 | 9674279300 | 22950 | 22950 | 22950 | 22900 | 438 |
| 263 | 20240605 | 141000 | 9664228250 | 22900 | 22900 | 22900 | 22900 | 132 |
| 264 | 20240605 | 140900 | 9661205450 | 22900 | 22850 | 22900 | 22850 | 430 |
| 265 | 20240605 | 140800 | 9651363000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 266 | 20240605 | 140700 | 9651363000 | 22850 | 22900 | 22900 | 22850 | 133 |
| 267 | 20240605 | 140600 | 9648323650 | 22900 | 22900 | 22900 | 22900 | 81 |
| 268 | 20240605 | 140500 | 9646468750 | 22900 | 22850 | 22900 | 22850 | 122 |
| 269 | 20240605 | 140400 | 9643680250 | 22850 | 22800 | 22850 | 22750 | 74 |
| 270 | 20240605 | 140300 | 9641991500 | 22850 | 22750 | 22850 | 22750 | 668 |
| 271 | 20240605 | 140200 | 9626760300 | 22750 | 22800 | 22800 | 22750 | 671 |
| 272 | 20240605 | 140100 | 9611486700 | 22850 | 22850 | 22850 | 22800 | 76 |
| 273 | 20240605 | 140000 | 9609751550 | 22850 | 22800 | 22850 | 22800 | 106 |
| 274 | 20240605 | 135900 | 9607334250 | 22850 | 22850 | 22900 | 22850 | 54 |
| 275 | 20240605 | 135800 | 9606099850 | 22850 | 22750 | 22850 | 22750 | 119 |
| 276 | 20240605 | 135700 | 9603391500 | 22750 | 22750 | 22800 | 22750 | 239 |
| 277 | 20240605 | 135600 | 9597951150 | 22850 | 22750 | 22850 | 22750 | 70 |
| 278 | 20240605 | 135500 | 9596358250 | 22750 | 22750 | 22850 | 22750 | 267 |
| 279 | 20240605 | 135400 | 9590275400 | 22750 | 22800 | 22800 | 22750 | 304 |
| 280 | 20240605 | 135300 | 9583359150 | 22800 | 22800 | 22800 | 22650 | 78 |
| 281 | 20240605 | 135200 | 9581583500 | 22800 | 22900 | 22900 | 22550 | 3651 |
| 282 | 20240605 | 135100 | 9498461800 | 22900 | 22900 | 22950 | 22900 | 200 |
| 283 | 20240605 | 135000 | 9493878650 | 22900 | 22900 | 22900 | 22900 | 1 |
| 284 | 20240605 | 134900 | 9493855750 | 22900 | 22850 | 22950 | 22850 | 280 |
| 285 | 20240605 | 134800 | 9487451350 | 22850 | 22850 | 22900 | 22850 | 177 |
| 286 | 20240605 | 134700 | 9483405900 | 22900 | 23100 | 23100 | 22900 | 3667 |
| 287 | 20240605 | 134600 | 9399042900 | 23100 | 23050 | 23100 | 23050 | 183 |
| 288 | 20240605 | 134500 | 9394820650 | 23100 | 23050 | 23150 | 23050 | 325 |
| 289 | 20240605 | 134400 | 9387323550 | 23050 | 23050 | 23050 | 23000 | 367 |
| 290 | 20240605 | 134300 | 9378869650 | 23050 | 23150 | 23150 | 23000 | 1278 |
| 291 | 20240605 | 134200 | 9349357150 | 23150 | 23250 | 23250 | 23150 | 974 |
| 292 | 20240605 | 134100 | 9326772000 | 23250 | 23250 | 23300 | 23250 | 568 |
| 293 | 20240605 | 134000 | 9313560550 | 23200 | 23250 | 23250 | 23150 | 958 |
| 294 | 20240605 | 133900 | 9291334950 | 23250 | 23100 | 23350 | 23100 | 1832 |
| 295 | 20240605 | 133800 | 9248737300 | 23150 | 23250 | 23300 | 23150 | 1447 |
| 296 | 20240605 | 133700 | 9215173450 | 23300 | 22950 | 23300 | 22950 | 2017 |
| 297 | 20240605 | 133600 | 9168465350 | 22950 | 22950 | 23000 | 22950 | 248 |
| 298 | 20240605 | 133500 | 9162773700 | 22950 | 22950 | 22950 | 22900 | 74 |
| 299 | 20240605 | 133400 | 9161076500 | 22950 | 22800 | 22950 | 22800 | 310 |
| 300 | 20240605 | 133300 | 9153980500 | 22900 | 22850 | 22900 | 22850 | 24 |
| 301 | 20240605 | 133200 | 9153431950 | 22800 | 22800 | 22800 | 22750 | 112 |
| 302 | 20240605 | 133100 | 9150878750 | 22800 | 22850 | 22850 | 22750 | 168 |
| 303 | 20240605 | 133000 | 9147045000 | 22850 | 22800 | 22850 | 22800 | 25 |
| 304 | 20240605 | 132900 | 9146473850 | 22800 | 22750 | 22800 | 22700 | 639 |
| 305 | 20240605 | 132800 | 9131922550 | 22700 | 22900 | 22900 | 22650 | 2778 |
| 306 | 20240605 | 132700 | 9068862200 | 22900 | 22900 | 22900 | 22900 | 0 |
| 307 | 20240605 | 132600 | 9068862200 | 22900 | 22900 | 22900 | 22900 | 0 |
| 308 | 20240605 | 132500 | 9068862200 | 22900 | 22900 | 22900 | 22850 | 154 |
| 309 | 20240605 | 132400 | 9065338250 | 22900 | 22900 | 22900 | 22850 | 18 |
| 310 | 20240605 | 132300 | 9064926600 | 22900 | 22850 | 22900 | 22850 | 100 |
| 311 | 20240605 | 132200 | 9062641500 | 22900 | 22900 | 22900 | 22900 | 109 |
| 312 | 20240605 | 132100 | 9060145400 | 22850 | 22750 | 22850 | 22750 | 114 |
| 313 | 20240605 | 132000 | 9057543900 | 22750 | 22800 | 22800 | 22750 | 307 |
| 314 | 20240605 | 131900 | 9050550950 | 22800 | 22750 | 22800 | 22750 | 16 |
| 315 | 20240605 | 131800 | 9050186250 | 22750 | 22700 | 22800 | 22700 | 453 |
| 316 | 20240605 | 131700 | 9039864100 | 22750 | 22850 | 22850 | 22750 | 564 |
| 317 | 20240605 | 131600 | 9027025050 | 22750 | 22800 | 22900 | 22750 | 1503 |
| 318 | 20240605 | 131500 | 8992757900 | 22800 | 22850 | 22850 | 22800 | 141 |
| 319 | 20240605 | 131400 | 8989536300 | 22900 | 22900 | 22900 | 22900 | 0 |
| 320 | 20240605 | 131300 | 8989536300 | 22900 | 22900 | 22950 | 22900 | 422 |
| 321 | 20240605 | 131200 | 8979870800 | 22900 | 23000 | 23000 | 22900 | 379 |
| 322 | 20240605 | 131100 | 8971173300 | 22950 | 23000 | 23000 | 22950 | 21 |
| 323 | 20240605 | 131000 | 8970691050 | 23000 | 23000 | 23000 | 22950 | 293 |
| 324 | 20240605 | 130900 | 8963952100 | 23000 | 23000 | 23050 | 23000 | 155 |
| 325 | 20240605 | 130800 | 8960386600 | 23000 | 23100 | 23100 | 23000 | 442 |
| 326 | 20240605 | 130700 | 8950189250 | 23100 | 23100 | 23200 | 23100 | 706 |
| 327 | 20240605 | 130600 | 8933849050 | 23150 | 23050 | 23150 | 23000 | 414 |
| 328 | 20240605 | 130500 | 8924296900 | 23050 | 22950 | 23100 | 22950 | 547 |
| 329 | 20240605 | 130400 | 8911720150 | 22950 | 22900 | 22950 | 22850 | 220 |
| 330 | 20240605 | 130300 | 8906680600 | 22950 | 22800 | 22950 | 22800 | 445 |
| 331 | 20240605 | 130200 | 8896496300 | 22800 | 22800 | 22850 | 22800 | 470 |
| 332 | 20240605 | 130100 | 8885779200 | 22800 | 22900 | 22900 | 22750 | 570 |
| 333 | 20240605 | 130000 | 8872760350 | 22900 | 22900 | 22950 | 22850 | 681 |
| 334 | 20240605 | 125900 | 8857172700 | 22950 | 22950 | 22950 | 22900 | 115 |
| 335 | 20240605 | 125800 | 8854536650 | 22950 | 22950 | 22950 | 22900 | 261 |
| 336 | 20240605 | 125700 | 8848552300 | 23000 | 22900 | 23000 | 22900 | 1500 |
| 337 | 20240605 | 125600 | 8814164750 | 22900 | 22800 | 22900 | 22800 | 981 |
| 338 | 20240605 | 125500 | 8791780050 | 22800 | 22750 | 22800 | 22700 | 308 |
| 339 | 20240605 | 125400 | 8784781450 | 22750 | 22700 | 22750 | 22700 | 294 |
| 340 | 20240605 | 125300 | 8778098550 | 22700 | 22750 | 22750 | 22700 | 72 |
| 341 | 20240605 | 125200 | 8776463550 | 22700 | 22800 | 22800 | 22650 | 1366 |
| 342 | 20240605 | 125100 | 8745474100 | 22800 | 22750 | 22800 | 22650 | 480 |
| 343 | 20240605 | 125000 | 8734566300 | 22600 | 22650 | 22700 | 22600 | 721 |
| 344 | 20240605 | 124900 | 8718216150 | 22700 | 22600 | 22700 | 22600 | 290 |
| 345 | 20240605 | 124800 | 8711644600 | 22650 | 22600 | 22700 | 22500 | 836 |
| 346 | 20240605 | 124700 | 8692775550 | 22600 | 22600 | 22600 | 22550 | 10 |
| 347 | 20240605 | 124600 | 8692549850 | 22600 | 22700 | 22750 | 22600 | 636 |
| 348 | 20240605 | 124500 | 8678166550 | 22700 | 22600 | 22750 | 22600 | 520 |
| 349 | 20240605 | 124400 | 8666382950 | 22700 | 22700 | 22700 | 22600 | 347 |
| 350 | 20240605 | 124300 | 8658508850 | 22700 | 22700 | 22700 | 22650 | 40 |
| 351 | 20240605 | 124200 | 8657601150 | 22650 | 22700 | 22750 | 22600 | 373 |
| 352 | 20240605 | 124100 | 8649153950 | 22600 | 22700 | 22700 | 22550 | 706 |
| 353 | 20240605 | 124000 | 8633172150 | 22700 | 22600 | 22700 | 22600 | 786 |
| 354 | 20240605 | 123900 | 8615378600 | 22650 | 22600 | 22650 | 22550 | 174 |
| 355 | 20240605 | 123800 | 8611446750 | 22550 | 22550 | 22600 | 22550 | 128 |
| 356 | 20240605 | 123700 | 8608560200 | 22600 | 22500 | 22600 | 22500 | 225 |
| 357 | 20240605 | 123600 | 8603483150 | 22600 | 22550 | 22600 | 22550 | 21 |
| 358 | 20240605 | 123500 | 8603009400 | 22650 | 22550 | 22650 | 22500 | 565 |
| 359 | 20240605 | 123400 | 8590257600 | 22650 | 22650 | 22650 | 22550 | 550 |
| 360 | 20240605 | 123300 | 8577831800 | 22650 | 22650 | 22650 | 22600 | 314 |
| 361 | 20240605 | 123200 | 8570725200 | 22650 | 22650 | 22650 | 22500 | 456 |
| 362 | 20240605 | 123100 | 8560449650 | 22650 | 22600 | 22650 | 22550 | 293 |
| 363 | 20240605 | 123000 | 8553840050 | 22600 | 22500 | 22650 | 22500 | 649 |
| 364 | 20240605 | 122900 | 8539186900 | 22550 | 22600 | 22600 | 22500 | 348 |
| 365 | 20240605 | 122800 | 8531348750 | 22550 | 22600 | 22600 | 22550 | 278 |
| 366 | 20240605 | 122700 | 8525078300 | 22500 | 22550 | 22650 | 22500 | 1585 |
| 367 | 20240605 | 122600 | 8489300500 | 22550 | 22600 | 22600 | 22550 | 196 |
| 368 | 20240605 | 122500 | 8484873550 | 22600 | 22700 | 22700 | 22550 | 1156 |
| 369 | 20240605 | 122400 | 8458731350 | 22800 | 22650 | 22800 | 22650 | 303 |
| 370 | 20240605 | 122300 | 8451868250 | 22750 | 22800 | 22800 | 22650 | 421 |
| 371 | 20240605 | 122200 | 8442310850 | 22800 | 22850 | 22900 | 22750 | 398 |
| 372 | 20240605 | 122100 | 8433233400 | 22850 | 22850 | 22900 | 22850 | 344 |
| 373 | 20240605 | 122000 | 8425372950 | 22900 | 22900 | 22950 | 22850 | 196 |
| 374 | 20240605 | 121900 | 8420886050 | 23000 | 22850 | 23000 | 22850 | 457 |
| 375 | 20240605 | 121800 | 8410397850 | 22950 | 22900 | 22950 | 22850 | 257 |
| 376 | 20240605 | 121700 | 8404517400 | 22900 | 22750 | 22900 | 22700 | 595 |
| 377 | 20240605 | 121600 | 8390926350 | 22850 | 22750 | 22850 | 22750 | 33 |
| 378 | 20240605 | 121500 | 8390175400 | 22700 | 22750 | 22750 | 22700 | 285 |
| 379 | 20240605 | 121400 | 8383692450 | 22800 | 22750 | 22800 | 22750 | 10 |
| 380 | 20240605 | 121300 | 8383464650 | 22850 | 22800 | 22850 | 22800 | 440 |
| 381 | 20240605 | 121200 | 8373427350 | 22800 | 22750 | 22800 | 22750 | 191 |
| 382 | 20240605 | 121100 | 8369076050 | 22750 | 22750 | 22800 | 22750 | 431 |
| 383 | 20240605 | 121000 | 8359270750 | 22750 | 22800 | 22850 | 22750 | 692 |
| 384 | 20240605 | 120900 | 8343494250 | 22850 | 22850 | 22850 | 22750 | 592 |
| 385 | 20240605 | 120800 | 8330007350 | 22750 | 22800 | 22850 | 22700 | 268 |
| 386 | 20240605 | 120700 | 8323912050 | 22850 | 22750 | 22850 | 22750 | 2 |
| 387 | 20240605 | 120600 | 8323866450 | 22850 | 22750 | 22850 | 22750 | 192 |
| 388 | 20240605 | 120500 | 8319493700 | 22850 | 22750 | 22850 | 22750 | 166 |
| 389 | 20240605 | 120400 | 8315716150 | 22750 | 22700 | 22800 | 22700 | 1739 |
| 390 | 20240605 | 120300 | 8276155300 | 22700 | 22800 | 22800 | 22700 | 1696 |
| 391 | 20240605 | 120200 | 8237514450 | 22800 | 22850 | 22850 | 22800 | 141 |
| 392 | 20240605 | 120100 | 8234295150 | 22850 | 22900 | 22900 | 22800 | 724 |
| 393 | 20240605 | 120000 | 8217742600 | 22900 | 22850 | 22900 | 22850 | 180 |
| 394 | 20240605 | 115900 | 8213628000 | 22850 | 22900 | 22900 | 22850 | 302 |
| 395 | 20240605 | 115800 | 8206722200 | 22900 | 22950 | 23000 | 22900 | 382 |
| 396 | 20240605 | 115700 | 8197967700 | 23050 | 23150 | 23150 | 23000 | 2945 |
| 397 | 20240605 | 115600 | 8130087950 | 23150 | 23100 | 23150 | 23100 | 185 |
| 398 | 20240605 | 115500 | 8125814400 | 23100 | 23000 | 23150 | 23000 | 926 |
| 399 | 20240605 | 115400 | 8104438100 | 23100 | 23000 | 23100 | 23000 | 891 |
| 400 | 20240605 | 115300 | 8083931950 | 22950 | 22900 | 23000 | 22900 | 107 |
| 401 | 20240605 | 115200 | 8081479850 | 22900 | 23100 | 23100 | 22900 | 678 |
| 402 | 20240605 | 115100 | 8065918900 | 23100 | 23100 | 23100 | 23000 | 506 |
| 403 | 20240605 | 115000 | 8054258650 | 23100 | 23050 | 23100 | 23000 | 563 |
| 404 | 20240605 | 114900 | 8041297350 | 23100 | 23100 | 23100 | 23100 | 38 |
| 405 | 20240605 | 114800 | 8040419550 | 23050 | 23050 | 23150 | 23050 | 96 |
| 406 | 20240605 | 114700 | 8038204800 | 23150 | 23100 | 23150 | 23000 | 203 |
| 407 | 20240605 | 114600 | 8033519400 | 23050 | 23050 | 23050 | 23050 | 127 |
| 408 | 20240605 | 114500 | 8030592050 | 23150 | 23100 | 23150 | 23050 | 146 |
| 409 | 20240605 | 114400 | 8027223700 | 23200 | 23250 | 23250 | 23200 | 45 |
| 410 | 20240605 | 114300 | 8026178700 | 23250 | 23050 | 23250 | 23000 | 1067 |
| 411 | 20240605 | 114200 | 8001472150 | 23100 | 23050 | 23100 | 23050 | 20 |
| 412 | 20240605 | 114100 | 8001010200 | 23100 | 23000 | 23100 | 22950 | 163 |
| 413 | 20240605 | 114000 | 7997266500 | 23100 | 23000 | 23100 | 22950 | 390 |
| 414 | 20240605 | 113900 | 7988279900 | 23150 | 22950 | 23250 | 22850 | 1720 |
| 415 | 20240605 | 113800 | 7948873550 | 22950 | 23250 | 23250 | 22950 | 2744 |
| 416 | 20240605 | 113700 | 7885708100 | 23250 | 23300 | 23300 | 23200 | 315 |
| 417 | 20240605 | 113600 | 7878397850 | 23350 | 23300 | 23350 | 23250 | 582 |
| 418 | 20240605 | 113500 | 7864837600 | 23250 | 23150 | 23300 | 23150 | 785 |
| 419 | 20240605 | 113400 | 7846625400 | 23150 | 23100 | 23150 | 23050 | 619 |
| 420 | 20240605 | 113300 | 7832319850 | 23200 | 23050 | 23200 | 23050 | 2 |
| 421 | 20240605 | 113200 | 7832273600 | 23200 | 23050 | 23200 | 23050 | 73 |
| 422 | 20240605 | 113100 | 7830589750 | 23150 | 23150 | 23200 | 23000 | 448 |
| 423 | 20240605 | 113000 | 7820257550 | 23150 | 23000 | 23150 | 23000 | 892 |
| 424 | 20240605 | 112900 | 7799701050 | 23050 | 23050 | 23100 | 23000 | 1554 |
| 425 | 20240605 | 112800 | 7763864150 | 23000 | 23200 | 23200 | 23000 | 1444 |
| 426 | 20240605 | 112700 | 7730539800 | 23200 | 23200 | 23300 | 23200 | 25 |
| 427 | 20240605 | 112600 | 7729959550 | 23200 | 23300 | 23300 | 23200 | 685 |
| 428 | 20240605 | 112500 | 7714051200 | 23300 | 23400 | 23400 | 23300 | 512 |
| 429 | 20240605 | 112400 | 7702100400 | 23400 | 23400 | 23400 | 23350 | 580 |
| 430 | 20240605 | 112300 | 7688541550 | 23400 | 23400 | 23400 | 23400 | 0 |
| 431 | 20240605 | 112200 | 7688541550 | 23400 | 23400 | 23400 | 23400 | 25 |
| 432 | 20240605 | 112100 | 7687956550 | 23400 | 23350 | 23400 | 23350 | 280 |
| 433 | 20240605 | 112000 | 7681414250 | 23350 | 23350 | 23400 | 23350 | 463 |
| 434 | 20240605 | 111900 | 7670596350 | 23350 | 23500 | 23500 | 23350 | 1781 |
| 435 | 20240605 | 111800 | 7628917550 | 23450 | 23500 | 23550 | 23450 | 1048 |
| 436 | 20240605 | 111700 | 7604328950 | 23500 | 23500 | 23550 | 23400 | 326 |
| 437 | 20240605 | 111600 | 7596669400 | 23450 | 23450 | 23450 | 23350 | 393 |
| 438 | 20240605 | 111500 | 7587484050 | 23400 | 23400 | 23400 | 23300 | 543 |
| 439 | 20240605 | 111400 | 7574793400 | 23400 | 23450 | 23450 | 23400 | 653 |
| 440 | 20240605 | 111300 | 7559487900 | 23500 | 23550 | 23550 | 23450 | 396 |
| 441 | 20240605 | 111200 | 7550188500 | 23550 | 23550 | 23550 | 23550 | 5 |
| 442 | 20240605 | 111100 | 7550070750 | 23550 | 23600 | 23650 | 23500 | 368 |
| 443 | 20240605 | 111000 | 7541409250 | 23600 | 23600 | 23600 | 23500 | 845 |
| 444 | 20240605 | 110900 | 7521494650 | 23600 | 23750 | 23750 | 23600 | 2447 |
| 445 | 20240605 | 110800 | 7463596850 | 23750 | 23800 | 23800 | 23750 | 41 |
| 446 | 20240605 | 110700 | 7462622100 | 23800 | 23750 | 23800 | 23750 | 46 |
| 447 | 20240605 | 110600 | 7461529550 | 23800 | 23800 | 23800 | 23750 | 101 |
| 448 | 20240605 | 110500 | 7459128050 | 23800 | 23750 | 23800 | 23750 | 411 |
| 449 | 20240605 | 110400 | 7449353400 | 23800 | 23750 | 23800 | 23750 | 30 |
| 450 | 20240605 | 110300 | 7448640450 | 23800 | 23800 | 23800 | 23800 | 330 |
| 451 | 20240605 | 110200 | 7440786450 | 23800 | 23900 | 23900 | 23800 | 107 |
| 452 | 20240605 | 110100 | 7438229800 | 23900 | 23800 | 23900 | 23800 | 435 |
| 453 | 20240605 | 110000 | 7427853050 | 23700 | 23750 | 23750 | 23700 | 257 |
| 454 | 20240605 | 105900 | 7421760800 | 23800 | 23750 | 23800 | 23750 | 132 |
| 455 | 20240605 | 105800 | 7418621700 | 23750 | 23750 | 23750 | 23700 | 287 |
| 456 | 20240605 | 105700 | 7411805500 | 23700 | 23850 | 23850 | 23700 | 923 |
| 457 | 20240605 | 105600 | 7389860700 | 23900 | 23900 | 23900 | 23900 | 5 |
| 458 | 20240605 | 105500 | 7389741200 | 23900 | 23800 | 23900 | 23750 | 422 |
| 459 | 20240605 | 105400 | 7379713650 | 23700 | 23950 | 23950 | 23700 | 1269 |
| 460 | 20240605 | 105300 | 7349447950 | 23950 | 23900 | 24100 | 23900 | 724 |
| 461 | 20240605 | 105200 | 7332083200 | 23900 | 24100 | 24200 | 23900 | 3081 |
| 462 | 20240605 | 105100 | 7258071900 | 24150 | 24050 | 24150 | 24050 | 1123 |
| 463 | 20240605 | 105000 | 7231000150 | 24050 | 24050 | 24100 | 24050 | 1157 |
| 464 | 20240605 | 104900 | 7203152600 | 24100 | 24050 | 24100 | 24050 | 719 |
| 465 | 20240605 | 104800 | 7185846700 | 24150 | 24050 | 24150 | 24050 | 1965 |
| 466 | 20240605 | 104700 | 7138523850 | 24000 | 23900 | 24000 | 23850 | 768 |
| 467 | 20240605 | 104600 | 7120139650 | 23950 | 23900 | 24000 | 23900 | 2447 |
| 468 | 20240605 | 104500 | 7061534400 | 23900 | 23750 | 23900 | 23750 | 130 |
| 469 | 20240605 | 104400 | 7058440600 | 23700 | 23700 | 23700 | 23700 | 119 |
| 470 | 20240605 | 104300 | 7055620300 | 23650 | 23700 | 23750 | 23650 | 227 |
| 471 | 20240605 | 104200 | 7050241750 | 23750 | 23850 | 23850 | 23700 | 362 |
| 472 | 20240605 | 104100 | 7041626300 | 23850 | 23850 | 23950 | 23750 | 1324 |
| 473 | 20240605 | 104000 | 7010034650 | 23850 | 23700 | 23900 | 23650 | 688 |
| 474 | 20240605 | 103900 | 6993664300 | 23600 | 23600 | 23600 | 23600 | 116 |
| 475 | 20240605 | 103800 | 6990926700 | 23600 | 23600 | 23650 | 23550 | 566 |
| 476 | 20240605 | 103700 | 6977570250 | 23650 | 23750 | 23750 | 23400 | 683 |
| 477 | 20240605 | 103600 | 6961413850 | 23800 | 23750 | 23800 | 23750 | 781 |
| 478 | 20240605 | 103500 | 6942845600 | 23800 | 23750 | 23800 | 23750 | 360 |
| 479 | 20240605 | 103400 | 6934293450 | 23800 | 23850 | 23900 | 23750 | 570 |
| 480 | 20240605 | 103300 | 6920720800 | 23850 | 23650 | 23900 | 23650 | 5395 |
| 481 | 20240605 | 103200 | 6792355200 | 23650 | 23450 | 23650 | 23400 | 1702 |
| 482 | 20240605 | 103100 | 6752297750 | 23450 | 23300 | 23450 | 23300 | 536 |
| 483 | 20240605 | 103000 | 6739756250 | 23300 | 23350 | 23350 | 23300 | 94 |
| 484 | 20240605 | 102900 | 6737561550 | 23400 | 23350 | 23400 | 23300 | 200 |
| 485 | 20240605 | 102800 | 6732891400 | 23350 | 23350 | 23350 | 23350 | 89 |
| 486 | 20240605 | 102700 | 6730813250 | 23350 | 23300 | 23400 | 23300 | 279 |
| 487 | 20240605 | 102600 | 6724300900 | 23150 | 23200 | 23250 | 23150 | 1498 |
| 488 | 20240605 | 102500 | 6689594500 | 23200 | 23250 | 23250 | 23200 | 191 |
| 489 | 20240605 | 102400 | 6685154750 | 23350 | 23300 | 23350 | 23200 | 278 |
| 490 | 20240605 | 102300 | 6678681250 | 23350 | 23350 | 23350 | 23300 | 421 |
| 491 | 20240605 | 102200 | 6668856950 | 23350 | 23300 | 23400 | 23300 | 154 |
| 492 | 20240605 | 102100 | 6665255100 | 23350 | 23300 | 23350 | 23300 | 1277 |
| 493 | 20240605 | 102000 | 6635456350 | 23300 | 23300 | 23350 | 23300 | 498 |
| 494 | 20240605 | 101900 | 6623851450 | 23250 | 23250 | 23300 | 23250 | 77 |
| 495 | 20240605 | 101800 | 6622059200 | 23150 | 23250 | 23300 | 23150 | 345 |
| 496 | 20240605 | 101700 | 6614048150 | 23200 | 23350 | 23350 | 23200 | 587 |
| 497 | 20240605 | 101600 | 6600401450 | 23150 | 23400 | 23400 | 23150 | 1109 |
| 498 | 20240605 | 101500 | 6574535000 | 23350 | 23300 | 23350 | 23300 | 157 |
| 499 | 20240605 | 101400 | 6570870350 | 23300 | 23350 | 23350 | 23300 | 881 |
| 500 | 20240605 | 101300 | 6550323800 | 23350 | 23400 | 23450 | 23350 | 443 |
| 501 | 20240605 | 101200 | 6539969650 | 23400 | 23250 | 23450 | 23250 | 1050 |
| 502 | 20240605 | 101100 | 6515471300 | 23250 | 23350 | 23350 | 23250 | 380 |
| 503 | 20240605 | 101000 | 6506615500 | 23300 | 23100 | 23300 | 23050 | 597 |
| 504 | 20240605 | 100900 | 6492743300 | 23050 | 23300 | 23300 | 23050 | 1957 |
| 505 | 20240605 | 100800 | 6447464900 | 23300 | 23200 | 23300 | 23150 | 504 |
| 506 | 20240605 | 100700 | 6435770200 | 23200 | 23250 | 23300 | 23150 | 2344 |
| 507 | 20240605 | 100600 | 6381326250 | 23300 | 23400 | 23400 | 23250 | 537 |
| 508 | 20240605 | 100500 | 6368816900 | 23500 | 23350 | 23500 | 23300 | 423 |
| 509 | 20240605 | 100400 | 6358941550 | 23350 | 23350 | 23450 | 23250 | 2102 |
| 510 | 20240605 | 100300 | 6309989050 | 23300 | 23450 | 23500 | 23300 | 1019 |
| 511 | 20240605 | 100200 | 6286184900 | 23500 | 23450 | 23500 | 23400 | 577 |
| 512 | 20240605 | 100100 | 6272640250 | 23450 | 23250 | 23450 | 23250 | 460 |
| 513 | 20240605 | 100000 | 6261930750 | 23250 | 23300 | 23350 | 23150 | 14356 |
| 514 | 20240605 | 095900 | 5928239600 | 23300 | 23450 | 23450 | 23300 | 597 |
| 515 | 20240605 | 095800 | 5914271300 | 23450 | 23550 | 23550 | 23450 | 446 |
| 516 | 20240605 | 095700 | 5903794250 | 23550 | 23500 | 23550 | 23500 | 278 |
| 517 | 20240605 | 095600 | 5897257000 | 23550 | 23650 | 23700 | 23500 | 419 |
| 518 | 20240605 | 095500 | 5887360550 | 23650 | 23700 | 23800 | 23650 | 3624 |
| 519 | 20240605 | 095400 | 5801585450 | 23750 | 23800 | 23850 | 23750 | 469 |
| 520 | 20240605 | 095300 | 5790433400 | 23800 | 23900 | 23900 | 23800 | 80 |
| 521 | 20240605 | 095200 | 5788529150 | 23900 | 23900 | 24000 | 23900 | 1479 |
| 522 | 20240605 | 095100 | 5753119900 | 23850 | 23750 | 23900 | 23700 | 888 |
| 523 | 20240605 | 095000 | 5732009650 | 23750 | 23600 | 23750 | 23600 | 774 |
| 524 | 20240605 | 094900 | 5713650000 | 23600 | 23500 | 23600 | 23500 | 812 |
| 525 | 20240605 | 094800 | 5694538700 | 23500 | 23650 | 23750 | 23500 | 1258 |
| 526 | 20240605 | 094700 | 5664816200 | 23650 | 23800 | 23800 | 23650 | 850 |
| 527 | 20240605 | 094600 | 5644621400 | 23950 | 23850 | 23950 | 23800 | 892 |
| 528 | 20240605 | 094500 | 5623327900 | 23900 | 23900 | 23900 | 23900 | 21 |
| 529 | 20240605 | 094400 | 5622826000 | 23850 | 23950 | 23950 | 23750 | 822 |
| 530 | 20240605 | 094300 | 5603246100 | 23950 | 23700 | 23950 | 23700 | 401 |
| 531 | 20240605 | 094200 | 5593700700 | 23700 | 23950 | 23950 | 23700 | 2755 |
| 532 | 20240605 | 094100 | 5528316200 | 23900 | 23900 | 24000 | 23850 | 575 |
| 533 | 20240605 | 094000 | 5514566000 | 23850 | 23750 | 23900 | 23750 | 1045 |
| 534 | 20240605 | 093900 | 5489676450 | 23800 | 23750 | 23900 | 23750 | 594 |
| 535 | 20240605 | 093800 | 5475554650 | 23750 | 24200 | 24250 | 23700 | 3073 |
| 536 | 20240605 | 093700 | 5401735750 | 24200 | 24000 | 24200 | 24000 | 4603 |
| 537 | 20240605 | 093600 | 5290965200 | 24200 | 24000 | 24200 | 23900 | 2687 |
| 538 | 20240605 | 093500 | 5226431300 | 23950 | 23850 | 24000 | 23850 | 1862 |
| 539 | 20240605 | 093400 | 5181859950 | 23800 | 23850 | 23950 | 23800 | 966 |
| 540 | 20240605 | 093300 | 5158781400 | 23800 | 23850 | 23900 | 23750 | 2635 |
| 541 | 20240605 | 093200 | 5096007600 | 23800 | 23500 | 23800 | 23500 | 2234 |
| 542 | 20240605 | 093100 | 5043023400 | 23500 | 23450 | 23600 | 23450 | 908 |
| 543 | 20240605 | 093000 | 5021641400 | 23400 | 23350 | 23500 | 23300 | 988 |
| 544 | 20240605 | 092900 | 4998465700 | 23350 | 23250 | 23350 | 23250 | 1249 |
| 545 | 20240605 | 092800 | 4969396150 | 23250 | 23400 | 23450 | 23250 | 2171 |
| 546 | 20240605 | 092700 | 4918793600 | 23450 | 23550 | 23550 | 23450 | 1686 |
| 547 | 20240605 | 092600 | 4879170500 | 23600 | 23400 | 23600 | 23350 | 1229 |
| 548 | 20240605 | 092500 | 4850313650 | 23450 | 23700 | 23750 | 23450 | 2439 |
| 549 | 20240605 | 092400 | 4792717700 | 23700 | 23600 | 23750 | 23500 | 1547 |
| 550 | 20240605 | 092300 | 4756173600 | 23700 | 23500 | 23750 | 23350 | 3736 |
| 551 | 20240605 | 092200 | 4668051000 | 23400 | 23150 | 23600 | 23150 | 1500 |
| 552 | 20240605 | 092100 | 4632967200 | 23100 | 23200 | 23200 | 23050 | 1473 |
| 553 | 20240605 | 092000 | 4598888950 | 23300 | 22950 | 23300 | 22850 | 3989 |
| 554 | 20240605 | 091900 | 4506962200 | 22950 | 22850 | 23000 | 22850 | 714 |
| 555 | 20240605 | 091800 | 4490582300 | 22850 | 22750 | 22900 | 22750 | 2226 |
| 556 | 20240605 | 091700 | 4439691350 | 22750 | 22700 | 22800 | 22500 | 6841 |
| 557 | 20240605 | 091600 | 4284989550 | 22700 | 23000 | 23000 | 22700 | 3781 |
| 558 | 20240605 | 091500 | 4198691800 | 23000 | 23000 | 23100 | 22900 | 1934 |
| 559 | 20240605 | 091400 | 4154171500 | 22950 | 22850 | 23250 | 22800 | 3263 |
| 560 | 20240605 | 091300 | 4078960950 | 22800 | 23000 | 23200 | 22800 | 3278 |
| 561 | 20240605 | 091200 | 4003489300 | 23000 | 22500 | 23000 | 22400 | 9683 |
| 562 | 20240605 | 091100 | 3783656000 | 22500 | 22750 | 23000 | 22500 | 9078 |
| 563 | 20240605 | 091000 | 3576892250 | 22700 | 23050 | 23050 | 22650 | 10107 |
| 564 | 20240605 | 090900 | 3346862800 | 23050 | 22950 | 23250 | 22850 | 4816 |
| 565 | 20240605 | 090800 | 3235848800 | 23000 | 23450 | 23500 | 22650 | 9689 |
| 566 | 20240605 | 090700 | 3012719750 | 23450 | 23550 | 23600 | 23150 | 10557 |
| 567 | 20240605 | 090600 | 2766160750 | 23600 | 24250 | 24350 | 23500 | 12840 |
| 568 | 20240605 | 090500 | 2460646550 | 24250 | 24750 | 24800 | 24250 | 17013 |
| 569 | 20240605 | 090400 | 2044563600 | 24750 | 24300 | 24750 | 24250 | 12981 |
| 570 | 20240605 | 090300 | 1725360050 | 24400 | 24500 | 24600 | 24200 | 12272 |
| 571 | 20240605 | 090200 | 1426301050 | 24400 | 24650 | 24650 | 24400 | 9579 |
| 572 | 20240605 | 090100 | 1191572350 | 24600 | 23750 | 24650 | 23750 | 24286 |
| 573 | 20240605 | 090000 | 601981300 | 23750 | 23650 | 23750 | 23400 | 25459 |