33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240605 | 183900 | 382619752550 | 22200 | 22200 | 22200 | 22200 | 75678 |
| 3 | 20240605 | 183800 | 382619752550 | 22200 | 22200 | 22200 | 22200 | 0 |
| 4 | 20240605 | 183700 | 382619752550 | 22200 | 22200 | 22200 | 22200 | 0 |
| 5 | 20240605 | 183600 | 382619752550 | 22200 | 22200 | 22200 | 22200 | 0 |
| 6 | 20240605 | 183500 | 382619752550 | 22200 | 22200 | 22200 | 22200 | 0 |
| 7 | 20240605 | 183400 | 382619752550 | 22200 | 22200 | 22200 | 22200 | 0 |
| 8 | 20240605 | 183300 | 382619752550 | 22200 | 22200 | 22200 | 22200 | 0 |
| 9 | 20240605 | 183200 | 382619752550 | 22200 | 22200 | 22200 | 22200 | 0 |
| 10 | 20240605 | 183100 | 382619752550 | 22200 | 22200 | 22200 | 22200 | 0 |
| 11 | 20240605 | 183000 | 382619752550 | 22200 | 22200 | 22200 | 22200 | 0 |
| 12 | 20240605 | 182900 | 382619752550 | 22200 | 22200 | 22200 | 22200 | 0 |
| 13 | 20240605 | 182800 | 382619752550 | 22200 | 22200 | 22200 | 22200 | 0 |
| 14 | 20240605 | 182700 | 382619752550 | 22200 | 22200 | 22200 | 22200 | 0 |
| 15 | 20240605 | 182600 | 382619752550 | 22200 | 22200 | 22200 | 22200 | 0 |
| 16 | 20240605 | 182500 | 382619752550 | 22200 | 22200 | 22200 | 22200 | 0 |
| 17 | 20240605 | 182400 | 382619752550 | 22200 | 22200 | 22200 | 22200 | 0 |
| 18 | 20240605 | 182300 | 382619752550 | 22200 | 22200 | 22200 | 22200 | 0 |
| 19 | 20240605 | 182200 | 382619752550 | 22200 | 22200 | 22200 | 22200 | 0 |
| 20 | 20240605 | 182100 | 382619752550 | 22200 | 22200 | 22200 | 22200 | 0 |
| 21 | 20240605 | 182000 | 382619752550 | 22200 | 22200 | 22200 | 22200 | 0 |
| 22 | 20240605 | 181900 | 382619752550 | 22200 | 22200 | 22200 | 22200 | 0 |
| 23 | 20240605 | 181800 | 382619752550 | 22200 | 22200 | 22200 | 22200 | 0 |
| 24 | 20240605 | 181700 | 382619752550 | 22200 | 22200 | 22200 | 22200 | 0 |
| 25 | 20240605 | 181600 | 382619752550 | 22200 | 22200 | 22200 | 22200 | 0 |
| 26 | 20240605 | 181500 | 382619752550 | 22200 | 22200 | 22200 | 22200 | 0 |
| 27 | 20240605 | 181400 | 382619752550 | 22200 | 22200 | 22200 | 22200 | 0 |
| 28 | 20240605 | 181300 | 382619752550 | 22200 | 22200 | 22200 | 22200 | 0 |
| 29 | 20240605 | 181200 | 382619752550 | 22200 | 22200 | 22200 | 22200 | 0 |
| 30 | 20240605 | 181100 | 382619752550 | 22200 | 22200 | 22200 | 22200 | 0 |
| 31 | 20240605 | 181000 | 382619752550 | 22200 | 22200 | 22200 | 22200 | 0 |
| 32 | 20240605 | 180900 | 382619752550 | 22200 | 22200 | 22200 | 22200 | 75678 |
| 33 | 20240605 | 180800 | 382619752550 | 22200 | 22200 | 22200 | 22200 | 0 |
| 34 | 20240605 | 180700 | 382619752550 | 22200 | 22200 | 22200 | 22200 | 0 |
| 35 | 20240605 | 180600 | 382619752550 | 22200 | 22200 | 22200 | 22200 | 0 |
| 36 | 20240605 | 180500 | 382619752550 | 22200 | 22200 | 22200 | 22200 | 0 |
| 37 | 20240605 | 180400 | 382619752550 | 22200 | 22200 | 22200 | 22200 | 0 |
| 38 | 20240605 | 180300 | 382619752550 | 22200 | 22200 | 22200 | 22200 | 0 |
| 39 | 20240605 | 180200 | 382619752550 | 22200 | 22200 | 22200 | 22200 | 0 |
| 40 | 20240605 | 180100 | 382619752550 | 22200 | 22200 | 22200 | 22200 | 0 |
| 41 | 20240605 | 180000 | 382619752550 | 22200 | 22200 | 22200 | 22200 | 0 |
| 42 | 20240605 | 175900 | 382619752550 | 22200 | 22200 | 22200 | 22200 | 0 |
| 43 | 20240605 | 175800 | 382619752550 | 22200 | 22200 | 22200 | 22200 | 0 |
| 44 | 20240605 | 175700 | 382619752550 | 22200 | 22200 | 22200 | 22200 | 0 |
| 45 | 20240605 | 175600 | 382619752550 | 22200 | 22200 | 22200 | 22200 | 0 |
| 46 | 20240605 | 175500 | 382619752550 | 22200 | 22200 | 22200 | 22200 | 0 |
| 47 | 20240605 | 175400 | 382619752550 | 22200 | 22200 | 22200 | 22200 | 0 |
| 48 | 20240605 | 175300 | 382619752550 | 22200 | 22200 | 22200 | 22200 | 0 |
| 49 | 20240605 | 175200 | 382619752550 | 22200 | 22200 | 22200 | 22200 | 0 |
| 50 | 20240605 | 175100 | 382619752550 | 22200 | 22200 | 22200 | 22200 | 0 |
| 51 | 20240605 | 175000 | 382619752550 | 22200 | 22200 | 22200 | 22200 | 0 |
| 52 | 20240605 | 174900 | 382619752550 | 22200 | 22200 | 22200 | 22200 | 0 |
| 53 | 20240605 | 174800 | 382619752550 | 22200 | 22200 | 22200 | 22200 | 0 |
| 54 | 20240605 | 174700 | 382619752550 | 22200 | 22200 | 22200 | 22200 | 0 |
| 55 | 20240605 | 174600 | 382619752550 | 22200 | 22200 | 22200 | 22200 | 0 |
| 56 | 20240605 | 174500 | 382619752550 | 22200 | 22200 | 22200 | 22200 | 0 |
| 57 | 20240605 | 174400 | 382619752550 | 22200 | 22200 | 22200 | 22200 | 0 |
| 58 | 20240605 | 174300 | 382619752550 | 22200 | 22200 | 22200 | 22200 | 0 |
| 59 | 20240605 | 174200 | 382619752550 | 22200 | 22200 | 22200 | 22200 | 0 |
| 60 | 20240605 | 174100 | 382619752550 | 22200 | 22200 | 22200 | 22200 | 0 |
| 61 | 20240605 | 174000 | 382619752550 | 22200 | 22200 | 22200 | 22200 | 0 |
| 62 | 20240605 | 173900 | 382619752550 | 22200 | 22200 | 22200 | 22200 | 75678 |
| 63 | 20240605 | 173800 | 382619752550 | 22200 | 22200 | 22200 | 22200 | 0 |
| 64 | 20240605 | 173700 | 382619752550 | 22200 | 22200 | 22200 | 22200 | 0 |
| 65 | 20240605 | 173600 | 382619752550 | 22200 | 22200 | 22200 | 22200 | 0 |
| 66 | 20240605 | 173500 | 382619752550 | 22200 | 22200 | 22200 | 22200 | 0 |
| 67 | 20240605 | 173400 | 382619752550 | 22200 | 22200 | 22200 | 22200 | 0 |
| 68 | 20240605 | 173300 | 382619752550 | 22200 | 22200 | 22200 | 22200 | 0 |
| 69 | 20240605 | 173200 | 382619752550 | 22200 | 22200 | 22200 | 22200 | 0 |
| 70 | 20240605 | 173100 | 382619752550 | 22200 | 22200 | 22200 | 22200 | 0 |
| 71 | 20240605 | 173000 | 382619752550 | 22200 | 22200 | 22200 | 22200 | 0 |
| 72 | 20240605 | 172900 | 382619752550 | 22200 | 22200 | 22200 | 22200 | 0 |
| 73 | 20240605 | 172800 | 382619752550 | 22200 | 22200 | 22200 | 22200 | 0 |
| 74 | 20240605 | 172700 | 382619752550 | 22200 | 22200 | 22200 | 22200 | 0 |
| 75 | 20240605 | 172600 | 382619752550 | 22200 | 22200 | 22200 | 22200 | 0 |
| 76 | 20240605 | 172500 | 382619752550 | 22200 | 22200 | 22200 | 22200 | 0 |
| 77 | 20240605 | 172400 | 382619752550 | 22200 | 22200 | 22200 | 22200 | 0 |
| 78 | 20240605 | 172300 | 382619752550 | 22200 | 22200 | 22200 | 22200 | 0 |
| 79 | 20240605 | 172200 | 382619752550 | 22200 | 22200 | 22200 | 22200 | 0 |
| 80 | 20240605 | 172100 | 382619752550 | 22200 | 22200 | 22200 | 22200 | 0 |
| 81 | 20240605 | 172000 | 382619752550 | 22200 | 22200 | 22200 | 22200 | 0 |
| 82 | 20240605 | 171900 | 382619752550 | 22200 | 22200 | 22200 | 22200 | 0 |
| 83 | 20240605 | 171800 | 382619752550 | 22200 | 22200 | 22200 | 22200 | 0 |
| 84 | 20240605 | 171700 | 382619752550 | 22200 | 22200 | 22200 | 22200 | 0 |
| 85 | 20240605 | 171600 | 382619752550 | 22200 | 22200 | 22200 | 22200 | 0 |
| 86 | 20240605 | 171500 | 382619752550 | 22200 | 22200 | 22200 | 22200 | 0 |
| 87 | 20240605 | 171400 | 382619752550 | 22200 | 22200 | 22200 | 22200 | 0 |
| 88 | 20240605 | 171300 | 382619752550 | 22200 | 22200 | 22200 | 22200 | 0 |
| 89 | 20240605 | 171200 | 382619752550 | 22200 | 22200 | 22200 | 22200 | 0 |
| 90 | 20240605 | 171100 | 382619752550 | 22200 | 22200 | 22200 | 22200 | 0 |
| 91 | 20240605 | 171000 | 382619752550 | 22200 | 22200 | 22200 | 22200 | 0 |
| 92 | 20240605 | 170900 | 382619752550 | 22200 | 22200 | 22200 | 22200 | 75678 |
| 93 | 20240605 | 170800 | 382619752550 | 22200 | 22200 | 22200 | 22200 | 0 |
| 94 | 20240605 | 170700 | 382619752550 | 22200 | 22200 | 22200 | 22200 | 0 |
| 95 | 20240605 | 170600 | 382619752550 | 22200 | 22200 | 22200 | 22200 | 0 |
| 96 | 20240605 | 170500 | 382619752550 | 22200 | 22200 | 22200 | 22200 | 0 |
| 97 | 20240605 | 170400 | 382619752550 | 22200 | 22200 | 22200 | 22200 | 0 |
| 98 | 20240605 | 170300 | 382619752550 | 22200 | 22200 | 22200 | 22200 | 0 |
| 99 | 20240605 | 170200 | 382619752550 | 22200 | 22200 | 22200 | 22200 | 0 |
| 100 | 20240605 | 170100 | 382619752550 | 22200 | 22200 | 22200 | 22200 | 0 |
| 101 | 20240605 | 170000 | 382619752550 | 22200 | 22200 | 22200 | 22200 | 0 |
| 102 | 20240605 | 165900 | 382619752550 | 22200 | 22200 | 22200 | 22200 | 0 |
| 103 | 20240605 | 165800 | 382619752550 | 22200 | 22200 | 22200 | 22200 | 0 |
| 104 | 20240605 | 165700 | 382619752550 | 22200 | 22200 | 22200 | 22200 | 0 |
| 105 | 20240605 | 165600 | 382619752550 | 22200 | 22200 | 22200 | 22200 | 0 |
| 106 | 20240605 | 165500 | 382619752550 | 22200 | 22200 | 22200 | 22200 | 0 |
| 107 | 20240605 | 165400 | 382619752550 | 22200 | 22200 | 22200 | 22200 | 0 |
| 108 | 20240605 | 165300 | 382619752550 | 22200 | 22200 | 22200 | 22200 | 0 |
| 109 | 20240605 | 165200 | 382619752550 | 22200 | 22200 | 22200 | 22200 | 0 |
| 110 | 20240605 | 165100 | 382619752550 | 22200 | 22200 | 22200 | 22200 | 0 |
| 111 | 20240605 | 165000 | 382619752550 | 22200 | 22200 | 22200 | 22200 | 0 |
| 112 | 20240605 | 164900 | 382619752550 | 22200 | 22200 | 22200 | 22200 | 0 |
| 113 | 20240605 | 164800 | 382619752550 | 22200 | 22200 | 22200 | 22200 | 0 |
| 114 | 20240605 | 164700 | 382619752550 | 22200 | 22200 | 22200 | 22200 | 0 |
| 115 | 20240605 | 164600 | 382619752550 | 22200 | 22200 | 22200 | 22200 | 0 |
| 116 | 20240605 | 164500 | 382619752550 | 22200 | 22200 | 22200 | 22200 | 0 |
| 117 | 20240605 | 164400 | 382619752550 | 22200 | 22200 | 22200 | 22200 | 0 |
| 118 | 20240605 | 164300 | 382619752550 | 22200 | 22200 | 22200 | 22200 | 0 |
| 119 | 20240605 | 164200 | 382619752550 | 22200 | 22200 | 22200 | 22200 | 0 |
| 120 | 20240605 | 164100 | 382619752550 | 22200 | 22200 | 22200 | 22200 | 0 |
| 121 | 20240605 | 164000 | 382619752550 | 22200 | 22200 | 22200 | 22200 | 0 |
| 122 | 20240605 | 163900 | 382619752550 | 22200 | 22200 | 22200 | 22200 | 75678 |
| 123 | 20240605 | 163800 | 382619752550 | 22200 | 22200 | 22200 | 22200 | 0 |
| 124 | 20240605 | 163700 | 382619752550 | 22200 | 22200 | 22200 | 22200 | 0 |
| 125 | 20240605 | 163600 | 382619752550 | 22200 | 22200 | 22200 | 22200 | 0 |
| 126 | 20240605 | 163500 | 382619752550 | 22200 | 22200 | 22200 | 22200 | 0 |
| 127 | 20240605 | 163400 | 382619752550 | 22200 | 22200 | 22200 | 22200 | 0 |
| 128 | 20240605 | 163300 | 382619752550 | 22200 | 22200 | 22200 | 22200 | 0 |
| 129 | 20240605 | 163200 | 382619752550 | 22200 | 22200 | 22200 | 22200 | 0 |
| 130 | 20240605 | 163100 | 382619752550 | 22200 | 22200 | 22200 | 22200 | 0 |
| 131 | 20240605 | 163000 | 382619752550 | 22200 | 22200 | 22200 | 22200 | 0 |
| 132 | 20240605 | 162900 | 382619752550 | 22200 | 22200 | 22200 | 22200 | 0 |
| 133 | 20240605 | 162800 | 382619752550 | 22200 | 22200 | 22200 | 22200 | 0 |
| 134 | 20240605 | 162700 | 382619752550 | 22200 | 22200 | 22200 | 22200 | 0 |
| 135 | 20240605 | 162600 | 382619752550 | 22200 | 22200 | 22200 | 22200 | 0 |
| 136 | 20240605 | 162500 | 382619752550 | 22200 | 22200 | 22200 | 22200 | 0 |
| 137 | 20240605 | 162400 | 382619752550 | 22200 | 22200 | 22200 | 22200 | 0 |
| 138 | 20240605 | 162300 | 382619752550 | 22200 | 22200 | 22200 | 22200 | 0 |
| 139 | 20240605 | 162200 | 382619752550 | 22200 | 22200 | 22200 | 22200 | 0 |
| 140 | 20240605 | 162100 | 382619752550 | 22200 | 22200 | 22200 | 22200 | 0 |
| 141 | 20240605 | 162000 | 382619752550 | 22200 | 22200 | 22200 | 22200 | 0 |
| 142 | 20240605 | 161900 | 382619752550 | 22200 | 22200 | 22200 | 22200 | 0 |
| 143 | 20240605 | 161800 | 382619752550 | 22200 | 22200 | 22200 | 22200 | 0 |
| 144 | 20240605 | 161700 | 382619752550 | 22200 | 22200 | 22200 | 22200 | 0 |
| 145 | 20240605 | 161600 | 382619752550 | 22200 | 22200 | 22200 | 22200 | 0 |
| 146 | 20240605 | 161500 | 382619752550 | 22200 | 22200 | 22200 | 22200 | 0 |
| 147 | 20240605 | 161400 | 382619752550 | 22200 | 22200 | 22200 | 22200 | 0 |
| 148 | 20240605 | 161300 | 382619752550 | 22200 | 22200 | 22200 | 22200 | 0 |
| 149 | 20240605 | 161200 | 382619752550 | 22200 | 22200 | 22200 | 22200 | 0 |
| 150 | 20240605 | 161100 | 382619752550 | 22200 | 22200 | 22200 | 22200 | 0 |
| 151 | 20240605 | 161000 | 382619752550 | 22200 | 22200 | 22200 | 22200 | 0 |
| 152 | 20240605 | 160900 | 382619752550 | 22200 | 22200 | 22200 | 22200 | 75678 |
| 153 | 20240605 | 160800 | 382619752550 | 22200 | 22200 | 22200 | 22200 | 0 |
| 154 | 20240605 | 160700 | 382619752550 | 22200 | 22200 | 22200 | 22200 | 0 |
| 155 | 20240605 | 160600 | 382619752550 | 22200 | 22200 | 22200 | 22200 | 0 |
| 156 | 20240605 | 160500 | 382619752550 | 22200 | 22200 | 22200 | 22200 | 0 |
| 157 | 20240605 | 160400 | 382619752550 | 22200 | 22200 | 22200 | 22200 | 0 |
| 158 | 20240605 | 160300 | 382619752550 | 22200 | 22200 | 22200 | 22200 | 0 |
| 159 | 20240605 | 160200 | 382619752550 | 22200 | 22200 | 22200 | 22200 | 0 |
| 160 | 20240605 | 160100 | 382619752550 | 22200 | 22200 | 22200 | 22200 | 0 |
| 161 | 20240605 | 160000 | 382619752550 | 22200 | 22200 | 22200 | 22200 | 0 |
| 162 | 20240605 | 155900 | 382619752550 | 22200 | 22200 | 22200 | 22200 | 0 |
| 163 | 20240605 | 155800 | 382619752550 | 22200 | 22200 | 22200 | 22200 | 0 |
| 164 | 20240605 | 155700 | 382619752550 | 22200 | 22200 | 22200 | 22200 | 0 |
| 165 | 20240605 | 155600 | 382619752550 | 22200 | 22200 | 22200 | 22200 | 0 |
| 166 | 20240605 | 155500 | 382619752550 | 22200 | 22200 | 22200 | 22200 | 0 |
| 167 | 20240605 | 155400 | 382619752550 | 22200 | 22200 | 22200 | 22200 | 0 |
| 168 | 20240605 | 155300 | 382619752550 | 22200 | 22200 | 22200 | 22200 | 0 |
| 169 | 20240605 | 155200 | 382619752550 | 22200 | 22200 | 22200 | 22200 | 0 |
| 170 | 20240605 | 155100 | 382619752550 | 22200 | 22200 | 22200 | 22200 | 0 |
| 171 | 20240605 | 155000 | 382619752550 | 22200 | 22200 | 22200 | 22200 | 0 |
| 172 | 20240605 | 154900 | 382619752550 | 22200 | 22200 | 22200 | 22200 | 0 |
| 173 | 20240605 | 154800 | 382619752550 | 22200 | 22200 | 22200 | 22200 | 0 |
| 174 | 20240605 | 154700 | 382619752550 | 22200 | 22200 | 22200 | 22200 | 0 |
| 175 | 20240605 | 154600 | 382619752550 | 22200 | 22200 | 22200 | 22200 | 0 |
| 176 | 20240605 | 154500 | 382619752550 | 22200 | 22200 | 22200 | 22200 | 0 |
| 177 | 20240605 | 154400 | 382619752550 | 22200 | 22200 | 22200 | 22200 | 0 |
| 178 | 20240605 | 154300 | 382619752550 | 22200 | 22200 | 22200 | 22200 | 0 |
| 179 | 20240605 | 154200 | 382619752550 | 22200 | 22200 | 22200 | 22200 | 0 |
| 180 | 20240605 | 154100 | 382619752550 | 22200 | 22200 | 22200 | 22200 | 0 |
| 181 | 20240605 | 154000 | 382619752550 | 22200 | 22200 | 22200 | 22200 | 0 |
| 182 | 20240605 | 153900 | 382619752550 | 22200 | 22200 | 22200 | 22200 | 75678 |
| 183 | 20240605 | 153800 | 382619752550 | 22200 | 22200 | 22200 | 22200 | 0 |
| 184 | 20240605 | 153700 | 382619752550 | 22200 | 22200 | 22200 | 22200 | 0 |
| 185 | 20240605 | 153600 | 382619752550 | 22200 | 22200 | 22200 | 22200 | 0 |
| 186 | 20240605 | 153500 | 382619752550 | 22200 | 22200 | 22200 | 22200 | 0 |
| 187 | 20240605 | 153400 | 382619752550 | 22200 | 22200 | 22200 | 22200 | 0 |
| 188 | 20240605 | 153300 | 382619752550 | 22200 | 22200 | 22200 | 22200 | 0 |
| 189 | 20240605 | 153200 | 382619752550 | 22200 | 22200 | 22200 | 22200 | 0 |
| 190 | 20240605 | 153100 | 382619752550 | 22200 | 22200 | 22200 | 22200 | 0 |
| 191 | 20240605 | 153000 | 382619752550 | 22200 | 22200 | 22200 | 22200 | 75678 |
| 192 | 20240605 | 152900 | 380939700950 | 22000 | 22000 | 22000 | 22000 | 0 |
| 193 | 20240605 | 152800 | 380939700950 | 22000 | 22000 | 22000 | 22000 | 0 |
| 194 | 20240605 | 152700 | 380939700950 | 22000 | 22000 | 22000 | 22000 | 0 |
| 195 | 20240605 | 152600 | 380939700950 | 22000 | 22000 | 22000 | 22000 | 0 |
| 196 | 20240605 | 152500 | 380939700950 | 22000 | 22000 | 22000 | 22000 | 0 |
| 197 | 20240605 | 152400 | 380939700950 | 22000 | 22000 | 22000 | 22000 | 0 |
| 198 | 20240605 | 152300 | 380939700950 | 22000 | 22000 | 22000 | 22000 | 0 |
| 199 | 20240605 | 152200 | 380939700950 | 22000 | 22000 | 22000 | 22000 | 0 |
| 200 | 20240605 | 152100 | 380939700950 | 22000 | 22000 | 22000 | 22000 | 0 |
| 201 | 20240605 | 152000 | 380939700950 | 22000 | 22000 | 22000 | 22000 | 0 |
| 202 | 20240605 | 151900 | 380939700950 | 22000 | 22200 | 22250 | 22000 | 35516 |
| 203 | 20240605 | 151800 | 380152271650 | 22150 | 22050 | 22150 | 22050 | 27613 |
| 204 | 20240605 | 151700 | 379541491950 | 22100 | 22050 | 22100 | 22000 | 9466 |
| 205 | 20240605 | 151600 | 379332737500 | 22050 | 22100 | 22100 | 22000 | 10140 |
| 206 | 20240605 | 151500 | 379109219950 | 22050 | 22200 | 22250 | 22050 | 21649 |
| 207 | 20240605 | 151400 | 378629800200 | 22200 | 22200 | 22250 | 22150 | 10688 |
| 208 | 20240605 | 151300 | 378392475050 | 22150 | 22250 | 22250 | 22150 | 12645 |
| 209 | 20240605 | 151200 | 378111615550 | 22250 | 22050 | 22250 | 22050 | 41570 |
| 210 | 20240605 | 151100 | 377190336600 | 22050 | 22050 | 22100 | 22000 | 6126 |
| 211 | 20240605 | 151000 | 377055203100 | 22050 | 22050 | 22100 | 22000 | 5903 |
| 212 | 20240605 | 150900 | 376925098300 | 22050 | 22000 | 22100 | 21950 | 14292 |
| 213 | 20240605 | 150800 | 376610315800 | 22000 | 22050 | 22100 | 22000 | 8757 |
| 214 | 20240605 | 150700 | 376417380950 | 22050 | 22100 | 22100 | 21950 | 16830 |
| 215 | 20240605 | 150600 | 376046606550 | 22100 | 21950 | 22100 | 21950 | 7114 |
| 216 | 20240605 | 150500 | 375889906350 | 21950 | 22000 | 22050 | 21950 | 14662 |
| 217 | 20240605 | 150400 | 375567529700 | 22000 | 22150 | 22150 | 22000 | 16614 |
| 218 | 20240605 | 150300 | 375200541350 | 22100 | 22100 | 22150 | 22000 | 14376 |
| 219 | 20240605 | 150200 | 374883107600 | 22100 | 22100 | 22100 | 22000 | 14635 |
| 220 | 20240605 | 150100 | 374560273750 | 22100 | 22050 | 22100 | 22000 | 10642 |
| 221 | 20240605 | 150000 | 374325336400 | 22000 | 21950 | 22000 | 21900 | 14505 |
| 222 | 20240605 | 145900 | 374006488300 | 21950 | 21800 | 21950 | 21750 | 14377 |
| 223 | 20240605 | 145800 | 373692368700 | 21800 | 21900 | 21950 | 21750 | 26643 |
| 224 | 20240605 | 145700 | 373110865800 | 21900 | 21950 | 21950 | 21850 | 18023 |
| 225 | 20240605 | 145600 | 372715940550 | 21950 | 22050 | 22050 | 21900 | 23498 |
| 226 | 20240605 | 145500 | 372199567050 | 22050 | 22100 | 22150 | 22000 | 19998 |
| 227 | 20240605 | 145400 | 371758500350 | 22100 | 22000 | 22200 | 21950 | 35118 |
| 228 | 20240605 | 145300 | 370983241050 | 21950 | 22150 | 22150 | 21950 | 42216 |
| 229 | 20240605 | 145200 | 370052105350 | 22150 | 21750 | 22200 | 21700 | 173095 |
| 230 | 20240605 | 145100 | 366245831500 | 21750 | 21600 | 21750 | 21600 | 12303 |
| 231 | 20240605 | 145000 | 365978933150 | 21650 | 21600 | 21650 | 21550 | 3481 |
| 232 | 20240605 | 144900 | 365903757550 | 21600 | 21600 | 21600 | 21550 | 4269 |
| 233 | 20240605 | 144800 | 365811600350 | 21600 | 21550 | 21600 | 21550 | 3773 |
| 234 | 20240605 | 144700 | 365730233800 | 21600 | 21600 | 21600 | 21500 | 7531 |
| 235 | 20240605 | 144600 | 365568055250 | 21600 | 21600 | 21700 | 21600 | 4484 |
| 236 | 20240605 | 144500 | 365471069700 | 21600 | 21750 | 21750 | 21600 | 7057 |
| 237 | 20240605 | 144400 | 365318391450 | 21750 | 21600 | 21750 | 21550 | 12654 |
| 238 | 20240605 | 144300 | 365044275050 | 21600 | 21600 | 21650 | 21550 | 6139 |
| 239 | 20240605 | 144200 | 364911673400 | 21650 | 21650 | 21650 | 21550 | 3345 |
| 240 | 20240605 | 144100 | 364839368950 | 21600 | 21550 | 21650 | 21550 | 3416 |
| 241 | 20240605 | 144000 | 364765571850 | 21600 | 21550 | 21600 | 21550 | 3873 |
| 242 | 20240605 | 143900 | 364681996900 | 21550 | 21600 | 21600 | 21550 | 4154 |
| 243 | 20240605 | 143800 | 364592339000 | 21550 | 21600 | 21600 | 21550 | 2843 |
| 244 | 20240605 | 143700 | 364530973500 | 21600 | 21650 | 21650 | 21550 | 6212 |
| 245 | 20240605 | 143600 | 364396789900 | 21650 | 21650 | 21700 | 21600 | 4427 |
| 246 | 20240605 | 143500 | 364300975600 | 21650 | 21600 | 21750 | 21600 | 5950 |
| 247 | 20240605 | 143400 | 364172148300 | 21600 | 21650 | 21750 | 21600 | 16394 |
| 248 | 20240605 | 143300 | 363816824550 | 21650 | 21850 | 21900 | 21650 | 24961 |
| 249 | 20240605 | 143200 | 363272694200 | 21800 | 21650 | 21850 | 21650 | 31835 |
| 250 | 20240605 | 143100 | 362580676300 | 21650 | 21700 | 21700 | 21650 | 13920 |
| 251 | 20240605 | 143000 | 362278846400 | 21650 | 21700 | 21700 | 21600 | 12174 |
| 252 | 20240605 | 142900 | 362015110350 | 21650 | 21500 | 21650 | 21500 | 18571 |
| 253 | 20240605 | 142800 | 361613782550 | 21550 | 21500 | 21550 | 21450 | 5956 |
| 254 | 20240605 | 142700 | 361485740950 | 21500 | 21450 | 21500 | 21400 | 3730 |
| 255 | 20240605 | 142600 | 361405676850 | 21400 | 21500 | 21550 | 21400 | 5682 |
| 256 | 20240605 | 142500 | 361283754750 | 21500 | 21500 | 21600 | 21500 | 20069 |
| 257 | 20240605 | 142400 | 360851616200 | 21500 | 21450 | 21550 | 21400 | 9627 |
| 258 | 20240605 | 142300 | 360644903750 | 21400 | 21350 | 21450 | 21350 | 6155 |
| 259 | 20240605 | 142200 | 360513002950 | 21400 | 21400 | 21450 | 21350 | 3113 |
| 260 | 20240605 | 142100 | 360446431600 | 21400 | 21300 | 21400 | 21250 | 2572 |
| 261 | 20240605 | 142000 | 360391608700 | 21300 | 21200 | 21300 | 21150 | 8352 |
| 262 | 20240605 | 141900 | 360214546600 | 21200 | 21250 | 21300 | 21200 | 6802 |
| 263 | 20240605 | 141800 | 360070111400 | 21300 | 21300 | 21350 | 21250 | 3695 |
| 264 | 20240605 | 141700 | 359991402650 | 21350 | 21400 | 21400 | 21300 | 4474 |
| 265 | 20240605 | 141600 | 359895907400 | 21400 | 21400 | 21400 | 21350 | 1553 |
| 266 | 20240605 | 141500 | 359862677100 | 21350 | 21400 | 21400 | 21300 | 4044 |
| 267 | 20240605 | 141400 | 359776308950 | 21400 | 21400 | 21450 | 21350 | 2336 |
| 268 | 20240605 | 141300 | 359726319450 | 21400 | 21400 | 21400 | 21350 | 5551 |
| 269 | 20240605 | 141200 | 359607666100 | 21400 | 21350 | 21400 | 21300 | 2278 |
| 270 | 20240605 | 141100 | 359559048250 | 21350 | 21300 | 21350 | 21250 | 2320 |
| 271 | 20240605 | 141000 | 359509655150 | 21300 | 21300 | 21300 | 21250 | 6000 |
| 272 | 20240605 | 140900 | 359381912550 | 21350 | 21350 | 21350 | 21300 | 5046 |
| 273 | 20240605 | 140800 | 359274377150 | 21350 | 21350 | 21400 | 21300 | 5198 |
| 274 | 20240605 | 140700 | 359163439400 | 21400 | 21450 | 21450 | 21350 | 5765 |
| 275 | 20240605 | 140600 | 359040225500 | 21400 | 21400 | 21450 | 21400 | 4781 |
| 276 | 20240605 | 140500 | 358937846650 | 21450 | 21450 | 21500 | 21400 | 1157 |
| 277 | 20240605 | 140400 | 358913044800 | 21450 | 21500 | 21550 | 21400 | 5106 |
| 278 | 20240605 | 140300 | 358803524550 | 21500 | 21550 | 21550 | 21450 | 6755 |
| 279 | 20240605 | 140200 | 358658259450 | 21550 | 21350 | 21600 | 21350 | 21989 |
| 280 | 20240605 | 140100 | 358185547250 | 21450 | 21400 | 21450 | 21350 | 2809 |
| 281 | 20240605 | 140000 | 358125433800 | 21450 | 21450 | 21450 | 21350 | 2942 |
| 282 | 20240605 | 135900 | 358062455000 | 21450 | 21450 | 21500 | 21350 | 8739 |
| 283 | 20240605 | 135800 | 357875070650 | 21450 | 21400 | 21450 | 21350 | 6563 |
| 284 | 20240605 | 135700 | 357734767850 | 21400 | 21450 | 21450 | 21350 | 13642 |
| 285 | 20240605 | 135600 | 357442922700 | 21450 | 21400 | 21450 | 21350 | 4241 |
| 286 | 20240605 | 135500 | 357352091950 | 21350 | 21400 | 21450 | 21350 | 3843 |
| 287 | 20240605 | 135400 | 357269895550 | 21400 | 21350 | 21450 | 21350 | 9576 |
| 288 | 20240605 | 135300 | 357064936400 | 21400 | 21350 | 21500 | 21300 | 21206 |
| 289 | 20240605 | 135200 | 356610866350 | 21300 | 21150 | 21400 | 21150 | 16235 |
| 290 | 20240605 | 135100 | 356264597850 | 21200 | 21250 | 21250 | 21150 | 3284 |
| 291 | 20240605 | 135000 | 356194955850 | 21250 | 21050 | 21250 | 21050 | 13978 |
| 292 | 20240605 | 134900 | 355899124750 | 21050 | 21100 | 21100 | 21000 | 3675 |
| 293 | 20240605 | 134800 | 355821790100 | 21050 | 21050 | 21100 | 20950 | 2394 |
| 294 | 20240605 | 134700 | 355771421300 | 21050 | 21050 | 21100 | 20900 | 6129 |
| 295 | 20240605 | 134600 | 355642543450 | 21000 | 21100 | 21150 | 20900 | 11565 |
| 296 | 20240605 | 134500 | 355399604900 | 21100 | 21050 | 21150 | 21050 | 3099 |
| 297 | 20240605 | 134400 | 355334220000 | 21100 | 21100 | 21100 | 21050 | 4141 |
| 298 | 20240605 | 134300 | 355246959150 | 21100 | 21000 | 21200 | 21000 | 14917 |
| 299 | 20240605 | 134200 | 354932410100 | 21000 | 20900 | 21050 | 20800 | 20866 |
| 300 | 20240605 | 134100 | 354495812900 | 20900 | 21100 | 21100 | 20800 | 62045 |
| 301 | 20240605 | 134000 | 353197708600 | 21100 | 21150 | 21150 | 21000 | 23229 |
| 302 | 20240605 | 133900 | 352708394750 | 21200 | 21250 | 21350 | 21150 | 15428 |
| 303 | 20240605 | 133800 | 352380881850 | 21300 | 21300 | 21300 | 21250 | 2504 |
| 304 | 20240605 | 133700 | 352327572800 | 21300 | 21250 | 21350 | 21200 | 8665 |
| 305 | 20240605 | 133600 | 352143162300 | 21300 | 21300 | 21400 | 21300 | 10988 |
| 306 | 20240605 | 133500 | 351908540650 | 21350 | 21200 | 21350 | 21200 | 6949 |
| 307 | 20240605 | 133400 | 351760716450 | 21200 | 21250 | 21300 | 21200 | 2814 |
| 308 | 20240605 | 133300 | 351700984000 | 21200 | 21250 | 21250 | 21200 | 4068 |
| 309 | 20240605 | 133200 | 351614618950 | 21250 | 21150 | 21250 | 21100 | 7461 |
| 310 | 20240605 | 133100 | 351456485150 | 21150 | 21050 | 21150 | 21050 | 4156 |
| 311 | 20240605 | 133000 | 351368859600 | 21100 | 21100 | 21150 | 21000 | 21675 |
| 312 | 20240605 | 132900 | 350912558150 | 21100 | 21200 | 21250 | 21100 | 5672 |
| 313 | 20240605 | 132800 | 350792665550 | 21250 | 21250 | 21250 | 21150 | 5770 |
| 314 | 20240605 | 132700 | 350670400350 | 21250 | 21150 | 21250 | 21150 | 5272 |
| 315 | 20240605 | 132600 | 350558663650 | 21150 | 21250 | 21300 | 21150 | 8318 |
| 316 | 20240605 | 132500 | 350382197500 | 21300 | 21250 | 21300 | 21250 | 2821 |
| 317 | 20240605 | 132400 | 350322135300 | 21300 | 21200 | 21300 | 21150 | 4370 |
| 318 | 20240605 | 132300 | 350229339700 | 21150 | 21350 | 21350 | 21150 | 19067 |
| 319 | 20240605 | 132200 | 349823424800 | 21350 | 21200 | 21350 | 21200 | 13410 |
| 320 | 20240605 | 132100 | 349538190250 | 21200 | 21200 | 21250 | 21150 | 7525 |
| 321 | 20240605 | 132000 | 349378629200 | 21250 | 21000 | 21300 | 21000 | 33358 |
| 322 | 20240605 | 131900 | 348670826800 | 21000 | 21250 | 21250 | 20950 | 72798 |
| 323 | 20240605 | 131800 | 347136432850 | 21200 | 21300 | 21350 | 21200 | 14306 |
| 324 | 20240605 | 131700 | 346832227800 | 21400 | 21450 | 21450 | 21300 | 14935 |
| 325 | 20240605 | 131600 | 346512912700 | 21400 | 21450 | 21500 | 21400 | 12303 |
| 326 | 20240605 | 131500 | 346249052300 | 21450 | 21350 | 21450 | 21300 | 23781 |
| 327 | 20240605 | 131400 | 345740910450 | 21350 | 21350 | 21450 | 21200 | 31653 |
| 328 | 20240605 | 131300 | 345065718700 | 21300 | 21550 | 21600 | 21300 | 56448 |
| 329 | 20240605 | 131200 | 343856272950 | 21550 | 21700 | 21700 | 21550 | 34660 |
| 330 | 20240605 | 131100 | 343107764800 | 21700 | 21800 | 21850 | 21700 | 32333 |
| 331 | 20240605 | 131000 | 342405135900 | 21800 | 21950 | 21950 | 21800 | 28718 |
| 332 | 20240605 | 130900 | 341777503050 | 21950 | 21950 | 21950 | 21900 | 1904 |
| 333 | 20240605 | 130800 | 341735781900 | 21900 | 22000 | 22050 | 21900 | 6591 |
| 334 | 20240605 | 130700 | 341590914600 | 22000 | 22000 | 22050 | 22000 | 1156 |
| 335 | 20240605 | 130600 | 341565443000 | 22000 | 22050 | 22050 | 22000 | 2050 |
| 336 | 20240605 | 130500 | 341520299500 | 22000 | 22050 | 22050 | 22000 | 2991 |
| 337 | 20240605 | 130400 | 341454439150 | 22050 | 21950 | 22050 | 21900 | 6042 |
| 338 | 20240605 | 130300 | 341321566700 | 21950 | 21950 | 22000 | 21900 | 3479 |
| 339 | 20240605 | 130200 | 341245232600 | 21900 | 21900 | 21950 | 21900 | 1950 |
| 340 | 20240605 | 130100 | 341202521200 | 21900 | 21950 | 21950 | 21900 | 2684 |
| 341 | 20240605 | 130000 | 341143664700 | 21900 | 21950 | 21950 | 21900 | 2039 |
| 342 | 20240605 | 125900 | 341098951200 | 21900 | 21900 | 21950 | 21900 | 3241 |
| 343 | 20240605 | 125800 | 341027962300 | 21950 | 21900 | 21950 | 21900 | 2241 |
| 344 | 20240605 | 125700 | 340978871650 | 21950 | 22000 | 22000 | 21950 | 4085 |
| 345 | 20240605 | 125600 | 340889154050 | 21950 | 21950 | 22000 | 21950 | 2449 |
| 346 | 20240605 | 125500 | 340835358000 | 21950 | 21950 | 22000 | 21950 | 2009 |
| 347 | 20240605 | 125400 | 340791243900 | 21950 | 22000 | 22050 | 21950 | 3653 |
| 348 | 20240605 | 125300 | 340710937000 | 21950 | 21900 | 21950 | 21900 | 3305 |
| 349 | 20240605 | 125200 | 340638491050 | 21900 | 21900 | 21950 | 21900 | 3229 |
| 350 | 20240605 | 125100 | 340567775350 | 21900 | 21900 | 21950 | 21900 | 3001 |
| 351 | 20240605 | 125000 | 340502034550 | 21950 | 22000 | 22000 | 21900 | 5746 |
| 352 | 20240605 | 124900 | 340375951550 | 21950 | 22000 | 22000 | 21950 | 2321 |
| 353 | 20240605 | 124800 | 340324995050 | 22000 | 22000 | 22000 | 21950 | 1232 |
| 354 | 20240605 | 124700 | 340297938200 | 22000 | 22000 | 22050 | 21950 | 2028 |
| 355 | 20240605 | 124600 | 340253385300 | 22050 | 21900 | 22050 | 21900 | 3914 |
| 356 | 20240605 | 124500 | 340167398950 | 21900 | 21950 | 21950 | 21900 | 6578 |
| 357 | 20240605 | 124400 | 340023325700 | 21950 | 21950 | 21950 | 21900 | 6032 |
| 358 | 20240605 | 124300 | 339891119400 | 21950 | 22000 | 22050 | 21900 | 4607 |
| 359 | 20240605 | 124200 | 339789912800 | 22000 | 22100 | 22100 | 22000 | 5477 |
| 360 | 20240605 | 124100 | 339669307950 | 22100 | 22100 | 22100 | 22050 | 2776 |
| 361 | 20240605 | 124000 | 339608079800 | 22100 | 22100 | 22100 | 22050 | 1711 |
| 362 | 20240605 | 123900 | 339570303700 | 22100 | 22150 | 22150 | 22050 | 3782 |
| 363 | 20240605 | 123800 | 339486701200 | 22150 | 22050 | 22150 | 22050 | 3840 |
| 364 | 20240605 | 123700 | 339401836500 | 22100 | 22100 | 22100 | 22050 | 4112 |
| 365 | 20240605 | 123600 | 339311038900 | 22100 | 22050 | 22100 | 22000 | 1065 |
| 366 | 20240605 | 123500 | 339287554600 | 22050 | 22100 | 22100 | 22000 | 4671 |
| 367 | 20240605 | 123400 | 339184568350 | 22050 | 22100 | 22100 | 22050 | 2128 |
| 368 | 20240605 | 123300 | 339137619400 | 22050 | 22100 | 22100 | 22050 | 5541 |
| 369 | 20240605 | 123200 | 339015232350 | 22100 | 22050 | 22100 | 22000 | 3438 |
| 370 | 20240605 | 123100 | 338939465050 | 22050 | 22000 | 22050 | 21950 | 2726 |
| 371 | 20240605 | 123000 | 338879494350 | 22000 | 21900 | 22000 | 21900 | 1961 |
| 372 | 20240605 | 122900 | 338836457550 | 21900 | 21850 | 21950 | 21850 | 3093 |
| 373 | 20240605 | 122800 | 338768738450 | 21900 | 21900 | 21900 | 21850 | 5365 |
| 374 | 20240605 | 122700 | 338651448850 | 21900 | 21800 | 21900 | 21800 | 4410 |
| 375 | 20240605 | 122600 | 338555103750 | 21800 | 21900 | 21950 | 21800 | 7079 |
| 376 | 20240605 | 122500 | 338400424700 | 21950 | 22050 | 22050 | 21900 | 6889 |
| 377 | 20240605 | 122400 | 338249098450 | 22050 | 22050 | 22050 | 21950 | 4089 |
| 378 | 20240605 | 122300 | 338159101650 | 22050 | 22100 | 22200 | 22000 | 17357 |
| 379 | 20240605 | 122200 | 337775140850 | 22150 | 22050 | 22150 | 22000 | 4661 |
| 380 | 20240605 | 122100 | 337672176850 | 22000 | 22000 | 22050 | 21950 | 3022 |
| 381 | 20240605 | 122000 | 337605655800 | 21950 | 21950 | 22000 | 21900 | 2516 |
| 382 | 20240605 | 121900 | 337550403550 | 21900 | 21900 | 21950 | 21850 | 3332 |
| 383 | 20240605 | 121800 | 337477398000 | 21900 | 21900 | 21950 | 21850 | 6685 |
| 384 | 20240605 | 121700 | 337331079400 | 21900 | 21950 | 21950 | 21900 | 1093 |
| 385 | 20240605 | 121600 | 337307128300 | 21950 | 21950 | 21950 | 21900 | 2569 |
| 386 | 20240605 | 121500 | 337250851750 | 21900 | 21900 | 21950 | 21800 | 5256 |
| 387 | 20240605 | 121400 | 337135957100 | 21900 | 22000 | 22000 | 21850 | 7244 |
| 388 | 20240605 | 121300 | 336977087250 | 22000 | 22000 | 22000 | 21950 | 3622 |
| 389 | 20240605 | 121200 | 336897555750 | 21950 | 21950 | 22000 | 21900 | 2376 |
| 390 | 20240605 | 121100 | 336845398550 | 21950 | 21950 | 22000 | 21900 | 4790 |
| 391 | 20240605 | 121000 | 336740136000 | 21950 | 21900 | 21950 | 21850 | 4578 |
| 392 | 20240605 | 120900 | 336639761450 | 21900 | 21850 | 21900 | 21800 | 7284 |
| 393 | 20240605 | 120800 | 336480604600 | 21850 | 21950 | 21950 | 21800 | 7510 |
| 394 | 20240605 | 120700 | 336316452050 | 21900 | 22050 | 22050 | 21800 | 50737 |
| 395 | 20240605 | 120600 | 335204861800 | 22050 | 22050 | 22100 | 22000 | 6136 |
| 396 | 20240605 | 120500 | 335069654150 | 22050 | 22100 | 22100 | 22050 | 2097 |
| 397 | 20240605 | 120400 | 335023340300 | 22100 | 22050 | 22100 | 22000 | 4284 |
| 398 | 20240605 | 120300 | 334928793100 | 22050 | 22050 | 22050 | 22000 | 5615 |
| 399 | 20240605 | 120200 | 334805170450 | 22100 | 22050 | 22100 | 22050 | 2618 |
| 400 | 20240605 | 120100 | 334747428350 | 22100 | 22050 | 22100 | 22000 | 6279 |
| 401 | 20240605 | 120000 | 334609051350 | 22100 | 22050 | 22100 | 22050 | 5074 |
| 402 | 20240605 | 115900 | 334497075700 | 22100 | 22100 | 22100 | 22000 | 15637 |
| 403 | 20240605 | 115800 | 334152431050 | 22100 | 22250 | 22300 | 22100 | 10969 |
| 404 | 20240605 | 115700 | 333909487750 | 22200 | 22300 | 22350 | 22200 | 9280 |
| 405 | 20240605 | 115600 | 333702955100 | 22300 | 22400 | 22400 | 22250 | 17377 |
| 406 | 20240605 | 115500 | 333315322250 | 22400 | 22350 | 22450 | 22300 | 7374 |
| 407 | 20240605 | 115400 | 333150104550 | 22350 | 22450 | 22500 | 22300 | 53717 |
| 408 | 20240605 | 115300 | 331944444000 | 22450 | 22450 | 22450 | 22350 | 22000 |
| 409 | 20240605 | 115200 | 331451260350 | 22450 | 22350 | 22450 | 22300 | 43270 |
| 410 | 20240605 | 115100 | 330482842400 | 22350 | 22150 | 22350 | 22150 | 23586 |
| 411 | 20240605 | 115000 | 329957097400 | 22200 | 22150 | 22200 | 22100 | 2276 |
| 412 | 20240605 | 114900 | 329906670300 | 22150 | 22150 | 22200 | 22100 | 4813 |
| 413 | 20240605 | 114800 | 329800077200 | 22200 | 22150 | 22200 | 22150 | 1283 |
| 414 | 20240605 | 114700 | 329771616650 | 22150 | 22150 | 22250 | 22150 | 4303 |
| 415 | 20240605 | 114600 | 329676081750 | 22150 | 22200 | 22250 | 22150 | 2992 |
| 416 | 20240605 | 114500 | 329609685150 | 22200 | 22200 | 22250 | 22100 | 5870 |
| 417 | 20240605 | 114400 | 329479676600 | 22200 | 22250 | 22250 | 22150 | 7006 |
| 418 | 20240605 | 114300 | 329324137400 | 22250 | 22250 | 22300 | 22200 | 4936 |
| 419 | 20240605 | 114200 | 329214285650 | 22250 | 22250 | 22300 | 22200 | 4517 |
| 420 | 20240605 | 114100 | 329113761500 | 22250 | 22150 | 22300 | 22050 | 13731 |
| 421 | 20240605 | 114000 | 328809160000 | 22200 | 22150 | 22200 | 22150 | 2715 |
| 422 | 20240605 | 113900 | 328748978250 | 22200 | 22150 | 22200 | 22100 | 5943 |
| 423 | 20240605 | 113800 | 328617252750 | 22150 | 22250 | 22250 | 22150 | 16968 |
| 424 | 20240605 | 113700 | 328240434650 | 22200 | 22200 | 22250 | 22200 | 14033 |
| 425 | 20240605 | 113600 | 327928464800 | 22200 | 21950 | 22200 | 21950 | 13712 |
| 426 | 20240605 | 113500 | 327625256750 | 22000 | 21950 | 22000 | 21950 | 1896 |
| 427 | 20240605 | 113400 | 327583599200 | 22000 | 21900 | 22000 | 21900 | 3915 |
| 428 | 20240605 | 113300 | 327497640100 | 21950 | 22000 | 22000 | 21900 | 4412 |
| 429 | 20240605 | 113200 | 327400804150 | 22000 | 22050 | 22050 | 21900 | 6313 |
| 430 | 20240605 | 113100 | 327261911500 | 22050 | 21950 | 22100 | 21950 | 7040 |
| 431 | 20240605 | 113000 | 327106823250 | 22000 | 21950 | 22000 | 21900 | 2992 |
| 432 | 20240605 | 112900 | 327041070700 | 21950 | 22000 | 22000 | 21900 | 3418 |
| 433 | 20240605 | 112800 | 326966119150 | 22000 | 21850 | 22000 | 21850 | 11464 |
| 434 | 20240605 | 112700 | 326714799650 | 21900 | 21700 | 21900 | 21700 | 16511 |
| 435 | 20240605 | 112600 | 326355245950 | 21700 | 21750 | 21800 | 21700 | 10721 |
| 436 | 20240605 | 112500 | 326121957100 | 21800 | 21850 | 21850 | 21750 | 20036 |
| 437 | 20240605 | 112400 | 325685488050 | 21850 | 21950 | 21950 | 21800 | 19671 |
| 438 | 20240605 | 112300 | 325255350750 | 21950 | 22000 | 22050 | 21900 | 18833 |
| 439 | 20240605 | 112200 | 324841752400 | 22000 | 22000 | 22100 | 22000 | 6602 |
| 440 | 20240605 | 112100 | 324696283350 | 22000 | 22100 | 22150 | 22000 | 9726 |
| 441 | 20240605 | 112000 | 324481554350 | 22150 | 22150 | 22200 | 22100 | 6368 |
| 442 | 20240605 | 111900 | 324340507500 | 22200 | 22150 | 22200 | 22100 | 2984 |
| 443 | 20240605 | 111800 | 324274386300 | 22200 | 22250 | 22300 | 22100 | 9873 |
| 444 | 20240605 | 111700 | 324055359650 | 22250 | 22250 | 22250 | 22200 | 6520 |
| 445 | 20240605 | 111600 | 323910432650 | 22250 | 22350 | 22350 | 22200 | 20070 |
| 446 | 20240605 | 111500 | 323463106600 | 22350 | 22300 | 22350 | 22250 | 30394 |
| 447 | 20240605 | 111400 | 322785175500 | 22300 | 22250 | 22300 | 22200 | 19115 |
| 448 | 20240605 | 111300 | 322359491150 | 22250 | 22100 | 22250 | 22050 | 10874 |
| 449 | 20240605 | 111200 | 322118342300 | 22100 | 22150 | 22150 | 22050 | 6253 |
| 450 | 20240605 | 111100 | 321980078850 | 22150 | 22150 | 22150 | 22100 | 3585 |
| 451 | 20240605 | 111000 | 321900728900 | 22100 | 22100 | 22200 | 22050 | 15262 |
| 452 | 20240605 | 110900 | 321563035000 | 22150 | 22100 | 22150 | 22050 | 4314 |
| 453 | 20240605 | 110800 | 321467620350 | 22050 | 22000 | 22100 | 22000 | 5692 |
| 454 | 20240605 | 110700 | 321342097800 | 22000 | 22000 | 22000 | 21950 | 5862 |
| 455 | 20240605 | 110600 | 321213211000 | 22000 | 22000 | 22050 | 21950 | 6999 |
| 456 | 20240605 | 110500 | 321059210700 | 22000 | 21900 | 22000 | 21900 | 2334 |
| 457 | 20240605 | 110400 | 321007954150 | 21950 | 21900 | 21950 | 21800 | 19932 |
| 458 | 20240605 | 110300 | 320572287600 | 21850 | 22050 | 22050 | 21850 | 20759 |
| 459 | 20240605 | 110200 | 320116867550 | 22100 | 22200 | 22200 | 22050 | 16426 |
| 460 | 20240605 | 110100 | 319753692000 | 22200 | 22150 | 22250 | 22100 | 57938 |
| 461 | 20240605 | 110000 | 318467462550 | 22150 | 22000 | 22150 | 21950 | 38751 |
| 462 | 20240605 | 105900 | 317612202050 | 22050 | 21950 | 22050 | 21950 | 24106 |
| 463 | 20240605 | 105800 | 317081918300 | 22000 | 21850 | 22000 | 21800 | 35238 |
| 464 | 20240605 | 105700 | 316310466700 | 21850 | 21750 | 21850 | 21700 | 32147 |
| 465 | 20240605 | 105600 | 315610896750 | 21750 | 21650 | 21750 | 21500 | 63267 |
| 466 | 20240605 | 105500 | 314244035400 | 21650 | 21750 | 21800 | 21550 | 75370 |
| 467 | 20240605 | 105400 | 312614497650 | 21800 | 21900 | 21900 | 21700 | 47325 |
| 468 | 20240605 | 105300 | 311584736150 | 21900 | 21950 | 22000 | 21850 | 23080 |
| 469 | 20240605 | 105200 | 311079307350 | 21900 | 22000 | 22050 | 21900 | 23289 |
| 470 | 20240605 | 105100 | 310567844050 | 22050 | 21850 | 22050 | 21800 | 47949 |
| 471 | 20240605 | 105000 | 309514709200 | 21850 | 22050 | 22100 | 21800 | 112747 |
| 472 | 20240605 | 104900 | 307040857650 | 22050 | 22150 | 22200 | 22050 | 43185 |
| 473 | 20240605 | 104800 | 306086977050 | 22150 | 22200 | 22250 | 22100 | 43326 |
| 474 | 20240605 | 104700 | 305126942450 | 22200 | 22350 | 22400 | 22200 | 17719 |
| 475 | 20240605 | 104600 | 304732636900 | 22350 | 22350 | 22400 | 22300 | 9575 |
| 476 | 20240605 | 104500 | 304518669750 | 22300 | 22300 | 22450 | 22250 | 13900 |
| 477 | 20240605 | 104400 | 304208084450 | 22300 | 22250 | 22300 | 22250 | 9479 |
| 478 | 20240605 | 104300 | 303997121750 | 22250 | 22300 | 22350 | 22250 | 12964 |
| 479 | 20240605 | 104200 | 303708305400 | 22350 | 22350 | 22350 | 22250 | 13643 |
| 480 | 20240605 | 104100 | 303404170000 | 22350 | 22450 | 22500 | 22300 | 12881 |
| 481 | 20240605 | 104000 | 303115557550 | 22500 | 22450 | 22500 | 22400 | 5645 |
| 482 | 20240605 | 103900 | 302988890000 | 22450 | 22450 | 22500 | 22400 | 10704 |
| 483 | 20240605 | 103800 | 302748553050 | 22400 | 22400 | 22450 | 22350 | 6901 |
| 484 | 20240605 | 103700 | 302593910850 | 22400 | 22250 | 22450 | 22250 | 12555 |
| 485 | 20240605 | 103600 | 302313701900 | 22250 | 22350 | 22400 | 22250 | 31002 |
| 486 | 20240605 | 103500 | 301622444700 | 22350 | 22450 | 22500 | 22350 | 9830 |
| 487 | 20240605 | 103400 | 301402078600 | 22500 | 22500 | 22500 | 22400 | 5780 |
| 488 | 20240605 | 103300 | 301272327600 | 22500 | 22450 | 22500 | 22450 | 7309 |
| 489 | 20240605 | 103200 | 301108158800 | 22450 | 22500 | 22500 | 22450 | 6870 |
| 490 | 20240605 | 103100 | 300953867000 | 22500 | 22450 | 22500 | 22400 | 14553 |
| 491 | 20240605 | 103000 | 300627153750 | 22450 | 22600 | 22600 | 22450 | 14494 |
| 492 | 20240605 | 102900 | 300300647150 | 22600 | 22600 | 22650 | 22550 | 9334 |
| 493 | 20240605 | 102800 | 300089619000 | 22600 | 22550 | 22650 | 22500 | 11186 |
| 494 | 20240605 | 102700 | 299837432150 | 22550 | 22700 | 22700 | 22500 | 26370 |
| 495 | 20240605 | 102600 | 299241247200 | 22700 | 22600 | 22700 | 22550 | 20735 |
| 496 | 20240605 | 102500 | 298771973550 | 22600 | 22550 | 22600 | 22550 | 11133 |
| 497 | 20240605 | 102400 | 298520601100 | 22550 | 22650 | 22700 | 22500 | 46773 |
| 498 | 20240605 | 102300 | 297462719450 | 22650 | 22650 | 22650 | 22600 | 15358 |
| 499 | 20240605 | 102200 | 297115136700 | 22600 | 22500 | 22650 | 22500 | 26875 |
| 500 | 20240605 | 102100 | 296508510900 | 22550 | 22300 | 22550 | 22300 | 22686 |
| 501 | 20240605 | 102000 | 296000081850 | 22300 | 22350 | 22400 | 22300 | 19523 |
| 502 | 20240605 | 101900 | 295564334200 | 22350 | 22450 | 22500 | 22350 | 17937 |
| 503 | 20240605 | 101800 | 295162213750 | 22450 | 22500 | 22550 | 22450 | 12505 |
| 504 | 20240605 | 101700 | 294880785650 | 22550 | 22550 | 22600 | 22450 | 14383 |
| 505 | 20240605 | 101600 | 294556996300 | 22600 | 22450 | 22600 | 22350 | 21645 |
| 506 | 20240605 | 101500 | 294070632100 | 22450 | 22550 | 22550 | 22400 | 39161 |
| 507 | 20240605 | 101400 | 293190604150 | 22550 | 22500 | 22550 | 22450 | 22767 |
| 508 | 20240605 | 101300 | 292678290300 | 22500 | 22400 | 22550 | 22350 | 49496 |
| 509 | 20240605 | 101200 | 291566025000 | 22400 | 22300 | 22450 | 22200 | 49684 |
| 510 | 20240605 | 101100 | 290456551500 | 22300 | 22200 | 22350 | 22100 | 72185 |
| 511 | 20240605 | 101000 | 288854676700 | 22200 | 22300 | 22350 | 22200 | 35892 |
| 512 | 20240605 | 100900 | 288055588950 | 22350 | 22600 | 22600 | 22100 | 166885 |
| 513 | 20240605 | 100800 | 284336155100 | 22550 | 22700 | 22700 | 22550 | 39007 |
| 514 | 20240605 | 100700 | 283453600900 | 22700 | 22700 | 22750 | 22650 | 25420 |
| 515 | 20240605 | 100600 | 282876756600 | 22700 | 22700 | 22750 | 22650 | 27320 |
| 516 | 20240605 | 100500 | 282256977650 | 22700 | 22650 | 22750 | 22600 | 66988 |
| 517 | 20240605 | 100400 | 280737028650 | 22650 | 22650 | 22700 | 22500 | 40494 |
| 518 | 20240605 | 100300 | 279821509050 | 22650 | 22550 | 22650 | 22350 | 69500 |
| 519 | 20240605 | 100200 | 278258269300 | 22550 | 22700 | 22750 | 22350 | 138397 |
| 520 | 20240605 | 100100 | 275146644850 | 22750 | 22850 | 22850 | 22600 | 52958 |
| 521 | 20240605 | 100000 | 273945581650 | 22850 | 23000 | 23000 | 22550 | 157321 |
| 522 | 20240605 | 095900 | 270375501650 | 23000 | 22950 | 23050 | 22900 | 53757 |
| 523 | 20240605 | 095800 | 269138407350 | 22950 | 22950 | 23000 | 22850 | 46843 |
| 524 | 20240605 | 095700 | 268066147500 | 22950 | 22950 | 23100 | 22950 | 77417 |
| 525 | 20240605 | 095600 | 266282918150 | 23000 | 22850 | 23000 | 22800 | 82779 |
| 526 | 20240605 | 095500 | 264382114650 | 22850 | 23000 | 23100 | 22800 | 202219 |
| 527 | 20240605 | 095400 | 259743474850 | 23100 | 23100 | 23100 | 23100 | 0 |
| 528 | 20240605 | 095300 | 259743474850 | 23100 | 23100 | 23100 | 23100 | 0 |
| 529 | 20240605 | 095200 | 259743474850 | 23100 | 23200 | 23200 | 23100 | 114406 |
| 530 | 20240605 | 095100 | 257099030950 | 23150 | 23400 | 23450 | 23150 | 162427 |
| 531 | 20240605 | 095000 | 253328895150 | 23400 | 23450 | 23500 | 23350 | 99733 |
| 532 | 20240605 | 094900 | 250993478650 | 23500 | 23800 | 23850 | 23450 | 175543 |
| 533 | 20240605 | 094800 | 246854997400 | 23850 | 23800 | 24000 | 23750 | 49314 |
| 534 | 20240605 | 094700 | 245676919000 | 23800 | 24050 | 24050 | 23800 | 35919 |
| 535 | 20240605 | 094600 | 244818106750 | 24050 | 23850 | 24050 | 23800 | 78809 |
| 536 | 20240605 | 094500 | 242927738500 | 23900 | 23700 | 23950 | 23700 | 83728 |
| 537 | 20240605 | 094400 | 240930178250 | 23750 | 23900 | 23950 | 23650 | 154364 |
| 538 | 20240605 | 094300 | 237257608500 | 23900 | 24150 | 24200 | 23850 | 137526 |
| 539 | 20240605 | 094200 | 233960109050 | 24200 | 24250 | 24300 | 24150 | 41319 |
| 540 | 20240605 | 094100 | 232959362700 | 24300 | 24150 | 24300 | 24100 | 38316 |
| 541 | 20240605 | 094000 | 232030625600 | 24150 | 24350 | 24350 | 24000 | 90033 |
| 542 | 20240605 | 093900 | 229851768600 | 24350 | 24200 | 24350 | 24150 | 121601 |
| 543 | 20240605 | 093800 | 226901612000 | 24200 | 24150 | 24200 | 24000 | 154849 |
| 544 | 20240605 | 093700 | 223171988100 | 24150 | 24300 | 24450 | 24150 | 179508 |
| 545 | 20240605 | 093600 | 218814427100 | 24350 | 24600 | 24600 | 24200 | 163525 |
| 546 | 20240605 | 093500 | 214834003950 | 24600 | 25050 | 25100 | 24350 | 279393 |
| 547 | 20240605 | 093400 | 207947655450 | 25000 | 25150 | 25250 | 25000 | 96726 |
| 548 | 20240605 | 093300 | 205515255800 | 25150 | 24900 | 25150 | 24850 | 82151 |
| 549 | 20240605 | 093200 | 203459978500 | 24900 | 25100 | 25150 | 24850 | 96946 |
| 550 | 20240605 | 093100 | 201042677450 | 25150 | 25200 | 25200 | 24900 | 149502 |
| 551 | 20240605 | 093000 | 197302903150 | 25200 | 25400 | 25400 | 25000 | 229169 |
| 552 | 20240605 | 092900 | 191548904900 | 25400 | 25350 | 25450 | 25200 | 131733 |
| 553 | 20240605 | 092800 | 188216976650 | 25350 | 25550 | 25800 | 25300 | 250035 |
| 554 | 20240605 | 092700 | 181834641900 | 25600 | 25650 | 25650 | 25300 | 301428 |
| 555 | 20240605 | 092600 | 174140979150 | 25650 | 25650 | 25650 | 25650 | 0 |
| 556 | 20240605 | 092500 | 174140979150 | 25650 | 25650 | 25650 | 25650 | 0 |
| 557 | 20240605 | 092400 | 174140979150 | 25650 | 25450 | 25650 | 25450 | 228749 |
| 558 | 20240605 | 092300 | 168288424350 | 25450 | 25400 | 25550 | 25350 | 176292 |
| 559 | 20240605 | 092200 | 163798534200 | 25350 | 25250 | 25500 | 25150 | 205098 |
| 560 | 20240605 | 092100 | 158590235250 | 25250 | 25100 | 25350 | 25100 | 115992 |
| 561 | 20240605 | 092000 | 155661447700 | 25100 | 25450 | 25450 | 25100 | 234965 |
| 562 | 20240605 | 091900 | 149722044100 | 25400 | 25100 | 25450 | 25050 | 417605 |
| 563 | 20240605 | 091800 | 139159966600 | 25050 | 24650 | 25150 | 24650 | 342725 |
| 564 | 20240605 | 091700 | 130595410850 | 24650 | 24750 | 25000 | 24450 | 186906 |
| 565 | 20240605 | 091600 | 125965837000 | 24700 | 24200 | 24850 | 24150 | 163369 |
| 566 | 20240605 | 091500 | 121967681300 | 24200 | 24500 | 24900 | 24200 | 207842 |
| 567 | 20240605 | 091400 | 116859201600 | 24450 | 24800 | 24800 | 24400 | 124492 |
| 568 | 20240605 | 091300 | 113803816300 | 24800 | 24600 | 24800 | 24400 | 182469 |
| 569 | 20240605 | 091200 | 109315881150 | 24600 | 25050 | 25100 | 24350 | 373640 |
| 570 | 20240605 | 091100 | 100118948300 | 25100 | 24850 | 25150 | 24750 | 474305 |
| 571 | 20240605 | 091000 | 88301735550 | 24850 | 24250 | 24850 | 24150 | 547836 |
| 572 | 20240605 | 090900 | 74818369650 | 24250 | 24000 | 24450 | 24000 | 183307 |
| 573 | 20240605 | 090800 | 70382703550 | 24000 | 24350 | 24600 | 24000 | 327093 |
| 574 | 20240605 | 090700 | 62451307150 | 24350 | 23850 | 24500 | 23750 | 566213 |
| 575 | 20240605 | 090600 | 48659972750 | 23950 | 23050 | 24350 | 23000 | 752137 |
| 576 | 20240605 | 090500 | 30717013650 | 23000 | 22850 | 23100 | 22750 | 144357 |
| 577 | 20240605 | 090400 | 27404020450 | 22850 | 22800 | 23150 | 22550 | 215535 |
| 578 | 20240605 | 090300 | 22487929900 | 22850 | 23250 | 23350 | 22700 | 313276 |
| 579 | 20240605 | 090200 | 15299426900 | 23250 | 23350 | 23600 | 23050 | 655249 |
| 580 | 20240605 | 090100 | 0 | 20800 | 20800 | 20800 | 20800 | 0 |
| 581 | 20240605 | 090000 | 0 | 20800 | 20800 | 20800 | 20800 | 0 |