31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240605 | 183100 | 21658300700 | 47250 | 47250 | 47250 | 47250 | 10096 |
| 3 | 20240605 | 183000 | 21658300700 | 47250 | 47250 | 47250 | 47250 | 0 |
| 4 | 20240605 | 182900 | 21658300700 | 47250 | 47250 | 47250 | 47250 | 0 |
| 5 | 20240605 | 182800 | 21658300700 | 47250 | 47250 | 47250 | 47250 | 0 |
| 6 | 20240605 | 182700 | 21658300700 | 47250 | 47250 | 47250 | 47250 | 0 |
| 7 | 20240605 | 182600 | 21658300700 | 47250 | 47250 | 47250 | 47250 | 0 |
| 8 | 20240605 | 182500 | 21658300700 | 47250 | 47250 | 47250 | 47250 | 0 |
| 9 | 20240605 | 182400 | 21658300700 | 47250 | 47250 | 47250 | 47250 | 0 |
| 10 | 20240605 | 182300 | 21658300700 | 47250 | 47250 | 47250 | 47250 | 0 |
| 11 | 20240605 | 182200 | 21658300700 | 47250 | 47250 | 47250 | 47250 | 0 |
| 12 | 20240605 | 182100 | 21658300700 | 47250 | 47250 | 47250 | 47250 | 0 |
| 13 | 20240605 | 182000 | 21658300700 | 47250 | 47250 | 47250 | 47250 | 0 |
| 14 | 20240605 | 181900 | 21658300700 | 47250 | 47250 | 47250 | 47250 | 0 |
| 15 | 20240605 | 181800 | 21658300700 | 47250 | 47250 | 47250 | 47250 | 0 |
| 16 | 20240605 | 181700 | 21658300700 | 47250 | 47250 | 47250 | 47250 | 0 |
| 17 | 20240605 | 181600 | 21658300700 | 47250 | 47250 | 47250 | 47250 | 0 |
| 18 | 20240605 | 181500 | 21658300700 | 47250 | 47250 | 47250 | 47250 | 0 |
| 19 | 20240605 | 181400 | 21658300700 | 47250 | 47250 | 47250 | 47250 | 0 |
| 20 | 20240605 | 181300 | 21658300700 | 47250 | 47250 | 47250 | 47250 | 0 |
| 21 | 20240605 | 181200 | 21658300700 | 47250 | 47250 | 47250 | 47250 | 0 |
| 22 | 20240605 | 181100 | 21658300700 | 47250 | 47250 | 47250 | 47250 | 0 |
| 23 | 20240605 | 181000 | 21658300700 | 47250 | 47250 | 47250 | 47250 | 0 |
| 24 | 20240605 | 180900 | 21658300700 | 47250 | 47250 | 47250 | 47250 | 0 |
| 25 | 20240605 | 180800 | 21658300700 | 47250 | 47250 | 47250 | 47250 | 0 |
| 26 | 20240605 | 180700 | 21658300700 | 47250 | 47250 | 47250 | 47250 | 0 |
| 27 | 20240605 | 180600 | 21658300700 | 47250 | 47250 | 47250 | 47250 | 0 |
| 28 | 20240605 | 180500 | 21658300700 | 47250 | 47250 | 47250 | 47250 | 0 |
| 29 | 20240605 | 180400 | 21658300700 | 47250 | 47250 | 47250 | 47250 | 0 |
| 30 | 20240605 | 180300 | 21658300700 | 47250 | 47250 | 47250 | 47250 | 0 |
| 31 | 20240605 | 180200 | 21658300700 | 47250 | 47250 | 47250 | 47250 | 0 |
| 32 | 20240605 | 180100 | 21658300700 | 47250 | 47250 | 47250 | 47250 | 10096 |
| 33 | 20240605 | 180000 | 21658300700 | 47250 | 47250 | 47250 | 47250 | 0 |
| 34 | 20240605 | 175900 | 21658300700 | 47250 | 47250 | 47250 | 47250 | 0 |
| 35 | 20240605 | 175800 | 21658300700 | 47250 | 47250 | 47250 | 47250 | 0 |
| 36 | 20240605 | 175700 | 21658300700 | 47250 | 47250 | 47250 | 47250 | 0 |
| 37 | 20240605 | 175600 | 21658300700 | 47250 | 47250 | 47250 | 47250 | 0 |
| 38 | 20240605 | 175500 | 21658300700 | 47250 | 47250 | 47250 | 47250 | 0 |
| 39 | 20240605 | 175400 | 21658300700 | 47250 | 47250 | 47250 | 47250 | 0 |
| 40 | 20240605 | 175300 | 21658300700 | 47250 | 47250 | 47250 | 47250 | 0 |
| 41 | 20240605 | 175200 | 21658300700 | 47250 | 47250 | 47250 | 47250 | 0 |
| 42 | 20240605 | 175100 | 21658300700 | 47250 | 47250 | 47250 | 47250 | 0 |
| 43 | 20240605 | 175000 | 21658300700 | 47250 | 47250 | 47250 | 47250 | 0 |
| 44 | 20240605 | 174900 | 21658300700 | 47250 | 47250 | 47250 | 47250 | 0 |
| 45 | 20240605 | 174800 | 21658300700 | 47250 | 47250 | 47250 | 47250 | 0 |
| 46 | 20240605 | 174700 | 21658300700 | 47250 | 47250 | 47250 | 47250 | 0 |
| 47 | 20240605 | 174600 | 21658300700 | 47250 | 47250 | 47250 | 47250 | 0 |
| 48 | 20240605 | 174500 | 21658300700 | 47250 | 47250 | 47250 | 47250 | 0 |
| 49 | 20240605 | 174400 | 21658300700 | 47250 | 47250 | 47250 | 47250 | 0 |
| 50 | 20240605 | 174300 | 21658300700 | 47250 | 47250 | 47250 | 47250 | 0 |
| 51 | 20240605 | 174200 | 21658300700 | 47250 | 47250 | 47250 | 47250 | 0 |
| 52 | 20240605 | 174100 | 21658300700 | 47250 | 47250 | 47250 | 47250 | 0 |
| 53 | 20240605 | 174000 | 21658300700 | 47250 | 47250 | 47250 | 47250 | 0 |
| 54 | 20240605 | 173900 | 21658300700 | 47250 | 47250 | 47250 | 47250 | 0 |
| 55 | 20240605 | 173800 | 21658300700 | 47250 | 47250 | 47250 | 47250 | 0 |
| 56 | 20240605 | 173700 | 21658300700 | 47250 | 47250 | 47250 | 47250 | 0 |
| 57 | 20240605 | 173600 | 21658300700 | 47250 | 47250 | 47250 | 47250 | 0 |
| 58 | 20240605 | 173500 | 21658300700 | 47250 | 47250 | 47250 | 47250 | 0 |
| 59 | 20240605 | 173400 | 21658300700 | 47250 | 47250 | 47250 | 47250 | 0 |
| 60 | 20240605 | 173300 | 21658300700 | 47250 | 47250 | 47250 | 47250 | 0 |
| 61 | 20240605 | 173200 | 21658300700 | 47250 | 47250 | 47250 | 47250 | 0 |
| 62 | 20240605 | 173100 | 21658300700 | 47250 | 47250 | 47250 | 47250 | 10096 |
| 63 | 20240605 | 173000 | 21658300700 | 47250 | 47250 | 47250 | 47250 | 0 |
| 64 | 20240605 | 172900 | 21658300700 | 47250 | 47250 | 47250 | 47250 | 0 |
| 65 | 20240605 | 172800 | 21658300700 | 47250 | 47250 | 47250 | 47250 | 0 |
| 66 | 20240605 | 172700 | 21658300700 | 47250 | 47250 | 47250 | 47250 | 0 |
| 67 | 20240605 | 172600 | 21658300700 | 47250 | 47250 | 47250 | 47250 | 0 |
| 68 | 20240605 | 172500 | 21658300700 | 47250 | 47250 | 47250 | 47250 | 0 |
| 69 | 20240605 | 172400 | 21658300700 | 47250 | 47250 | 47250 | 47250 | 0 |
| 70 | 20240605 | 172300 | 21658300700 | 47250 | 47250 | 47250 | 47250 | 0 |
| 71 | 20240605 | 172200 | 21658300700 | 47250 | 47250 | 47250 | 47250 | 0 |
| 72 | 20240605 | 172100 | 21658300700 | 47250 | 47250 | 47250 | 47250 | 0 |
| 73 | 20240605 | 172000 | 21658300700 | 47250 | 47250 | 47250 | 47250 | 0 |
| 74 | 20240605 | 171900 | 21658300700 | 47250 | 47250 | 47250 | 47250 | 0 |
| 75 | 20240605 | 171800 | 21658300700 | 47250 | 47250 | 47250 | 47250 | 0 |
| 76 | 20240605 | 171700 | 21658300700 | 47250 | 47250 | 47250 | 47250 | 0 |
| 77 | 20240605 | 171600 | 21658300700 | 47250 | 47250 | 47250 | 47250 | 0 |
| 78 | 20240605 | 171500 | 21658300700 | 47250 | 47250 | 47250 | 47250 | 0 |
| 79 | 20240605 | 171400 | 21658300700 | 47250 | 47250 | 47250 | 47250 | 0 |
| 80 | 20240605 | 171300 | 21658300700 | 47250 | 47250 | 47250 | 47250 | 0 |
| 81 | 20240605 | 171200 | 21658300700 | 47250 | 47250 | 47250 | 47250 | 0 |
| 82 | 20240605 | 171100 | 21658300700 | 47250 | 47250 | 47250 | 47250 | 0 |
| 83 | 20240605 | 171000 | 21658300700 | 47250 | 47250 | 47250 | 47250 | 0 |
| 84 | 20240605 | 170900 | 21658300700 | 47250 | 47250 | 47250 | 47250 | 0 |
| 85 | 20240605 | 170800 | 21658300700 | 47250 | 47250 | 47250 | 47250 | 0 |
| 86 | 20240605 | 170700 | 21658300700 | 47250 | 47250 | 47250 | 47250 | 0 |
| 87 | 20240605 | 170600 | 21658300700 | 47250 | 47250 | 47250 | 47250 | 0 |
| 88 | 20240605 | 170500 | 21658300700 | 47250 | 47250 | 47250 | 47250 | 0 |
| 89 | 20240605 | 170400 | 21658300700 | 47250 | 47250 | 47250 | 47250 | 0 |
| 90 | 20240605 | 170300 | 21658300700 | 47250 | 47250 | 47250 | 47250 | 0 |
| 91 | 20240605 | 170200 | 21658300700 | 47250 | 47250 | 47250 | 47250 | 0 |
| 92 | 20240605 | 170100 | 21658300700 | 47250 | 47250 | 47250 | 47250 | 10096 |
| 93 | 20240605 | 170000 | 21658300700 | 47250 | 47250 | 47250 | 47250 | 0 |
| 94 | 20240605 | 165900 | 21658300700 | 47250 | 47250 | 47250 | 47250 | 0 |
| 95 | 20240605 | 165800 | 21658300700 | 47250 | 47250 | 47250 | 47250 | 0 |
| 96 | 20240605 | 165700 | 21658300700 | 47250 | 47250 | 47250 | 47250 | 0 |
| 97 | 20240605 | 165600 | 21658300700 | 47250 | 47250 | 47250 | 47250 | 0 |
| 98 | 20240605 | 165500 | 21658300700 | 47250 | 47250 | 47250 | 47250 | 0 |
| 99 | 20240605 | 165400 | 21658300700 | 47250 | 47250 | 47250 | 47250 | 0 |
| 100 | 20240605 | 165300 | 21658300700 | 47250 | 47250 | 47250 | 47250 | 0 |
| 101 | 20240605 | 165200 | 21658300700 | 47250 | 47250 | 47250 | 47250 | 0 |
| 102 | 20240605 | 165100 | 21658300700 | 47250 | 47250 | 47250 | 47250 | 0 |
| 103 | 20240605 | 165000 | 21658300700 | 47250 | 47250 | 47250 | 47250 | 0 |
| 104 | 20240605 | 164900 | 21658300700 | 47250 | 47250 | 47250 | 47250 | 0 |
| 105 | 20240605 | 164800 | 21658300700 | 47250 | 47250 | 47250 | 47250 | 0 |
| 106 | 20240605 | 164700 | 21658300700 | 47250 | 47250 | 47250 | 47250 | 0 |
| 107 | 20240605 | 164600 | 21658300700 | 47250 | 47250 | 47250 | 47250 | 0 |
| 108 | 20240605 | 164500 | 21658300700 | 47250 | 47250 | 47250 | 47250 | 0 |
| 109 | 20240605 | 164400 | 21658300700 | 47250 | 47250 | 47250 | 47250 | 0 |
| 110 | 20240605 | 164300 | 21658300700 | 47250 | 47250 | 47250 | 47250 | 0 |
| 111 | 20240605 | 164200 | 21658300700 | 47250 | 47250 | 47250 | 47250 | 0 |
| 112 | 20240605 | 164100 | 21658300700 | 47250 | 47250 | 47250 | 47250 | 0 |
| 113 | 20240605 | 164000 | 21658300700 | 47250 | 47250 | 47250 | 47250 | 0 |
| 114 | 20240605 | 163900 | 21658300700 | 47250 | 47250 | 47250 | 47250 | 0 |
| 115 | 20240605 | 163800 | 21658300700 | 47250 | 47250 | 47250 | 47250 | 0 |
| 116 | 20240605 | 163700 | 21658300700 | 47250 | 47250 | 47250 | 47250 | 0 |
| 117 | 20240605 | 163600 | 21658300700 | 47250 | 47250 | 47250 | 47250 | 0 |
| 118 | 20240605 | 163500 | 21658300700 | 47250 | 47250 | 47250 | 47250 | 0 |
| 119 | 20240605 | 163400 | 21658300700 | 47250 | 47250 | 47250 | 47250 | 0 |
| 120 | 20240605 | 163300 | 21658300700 | 47250 | 47250 | 47250 | 47250 | 0 |
| 121 | 20240605 | 163200 | 21658300700 | 47250 | 47250 | 47250 | 47250 | 0 |
| 122 | 20240605 | 163100 | 21658300700 | 47250 | 47250 | 47250 | 47250 | 10096 |
| 123 | 20240605 | 163000 | 21658300700 | 47250 | 47250 | 47250 | 47250 | 0 |
| 124 | 20240605 | 162900 | 21658300700 | 47250 | 47250 | 47250 | 47250 | 0 |
| 125 | 20240605 | 162800 | 21658300700 | 47250 | 47250 | 47250 | 47250 | 0 |
| 126 | 20240605 | 162700 | 21658300700 | 47250 | 47250 | 47250 | 47250 | 0 |
| 127 | 20240605 | 162600 | 21658300700 | 47250 | 47250 | 47250 | 47250 | 0 |
| 128 | 20240605 | 162500 | 21658300700 | 47250 | 47250 | 47250 | 47250 | 0 |
| 129 | 20240605 | 162400 | 21658300700 | 47250 | 47250 | 47250 | 47250 | 0 |
| 130 | 20240605 | 162300 | 21658300700 | 47250 | 47250 | 47250 | 47250 | 0 |
| 131 | 20240605 | 162200 | 21658300700 | 47250 | 47250 | 47250 | 47250 | 0 |
| 132 | 20240605 | 162100 | 21658300700 | 47250 | 47250 | 47250 | 47250 | 0 |
| 133 | 20240605 | 162000 | 21658300700 | 47250 | 47250 | 47250 | 47250 | 0 |
| 134 | 20240605 | 161900 | 21658300700 | 47250 | 47250 | 47250 | 47250 | 0 |
| 135 | 20240605 | 161800 | 21658300700 | 47250 | 47250 | 47250 | 47250 | 0 |
| 136 | 20240605 | 161700 | 21658300700 | 47250 | 47250 | 47250 | 47250 | 0 |
| 137 | 20240605 | 161600 | 21658300700 | 47250 | 47250 | 47250 | 47250 | 0 |
| 138 | 20240605 | 161500 | 21658300700 | 47250 | 47250 | 47250 | 47250 | 0 |
| 139 | 20240605 | 161400 | 21658300700 | 47250 | 47250 | 47250 | 47250 | 0 |
| 140 | 20240605 | 161300 | 21658300700 | 47250 | 47250 | 47250 | 47250 | 0 |
| 141 | 20240605 | 161200 | 21658300700 | 47250 | 47250 | 47250 | 47250 | 0 |
| 142 | 20240605 | 161100 | 21658300700 | 47250 | 47250 | 47250 | 47250 | 0 |
| 143 | 20240605 | 161000 | 21658300700 | 47250 | 47250 | 47250 | 47250 | 0 |
| 144 | 20240605 | 160900 | 21658300700 | 47250 | 47250 | 47250 | 47250 | 0 |
| 145 | 20240605 | 160800 | 21658300700 | 47250 | 47250 | 47250 | 47250 | 0 |
| 146 | 20240605 | 160700 | 21658300700 | 47250 | 47250 | 47250 | 47250 | 0 |
| 147 | 20240605 | 160600 | 21658300700 | 47250 | 47250 | 47250 | 47250 | 0 |
| 148 | 20240605 | 160500 | 21658300700 | 47250 | 47250 | 47250 | 47250 | 0 |
| 149 | 20240605 | 160400 | 21658300700 | 47250 | 47250 | 47250 | 47250 | 0 |
| 150 | 20240605 | 160300 | 21658300700 | 47250 | 47250 | 47250 | 47250 | 0 |
| 151 | 20240605 | 160200 | 21658300700 | 47250 | 47250 | 47250 | 47250 | 0 |
| 152 | 20240605 | 160100 | 21658300700 | 47250 | 47250 | 47250 | 47250 | 10096 |
| 153 | 20240605 | 160000 | 21658300700 | 47250 | 47250 | 47250 | 47250 | 0 |
| 154 | 20240605 | 155900 | 21658300700 | 47250 | 47250 | 47250 | 47250 | 0 |
| 155 | 20240605 | 155800 | 21658300700 | 47250 | 47250 | 47250 | 47250 | 0 |
| 156 | 20240605 | 155700 | 21658300700 | 47250 | 47250 | 47250 | 47250 | 0 |
| 157 | 20240605 | 155600 | 21658300700 | 47250 | 47250 | 47250 | 47250 | 0 |
| 158 | 20240605 | 155500 | 21658300700 | 47250 | 47250 | 47250 | 47250 | 0 |
| 159 | 20240605 | 155400 | 21658300700 | 47250 | 47250 | 47250 | 47250 | 0 |
| 160 | 20240605 | 155300 | 21658300700 | 47250 | 47250 | 47250 | 47250 | 0 |
| 161 | 20240605 | 155200 | 21658300700 | 47250 | 47250 | 47250 | 47250 | 0 |
| 162 | 20240605 | 155100 | 21658300700 | 47250 | 47250 | 47250 | 47250 | 0 |
| 163 | 20240605 | 155000 | 21658300700 | 47250 | 47250 | 47250 | 47250 | 0 |
| 164 | 20240605 | 154900 | 21658300700 | 47250 | 47250 | 47250 | 47250 | 0 |
| 165 | 20240605 | 154800 | 21658300700 | 47250 | 47250 | 47250 | 47250 | 0 |
| 166 | 20240605 | 154700 | 21658300700 | 47250 | 47250 | 47250 | 47250 | 0 |
| 167 | 20240605 | 154600 | 21658300700 | 47250 | 47250 | 47250 | 47250 | 0 |
| 168 | 20240605 | 154500 | 21658300700 | 47250 | 47250 | 47250 | 47250 | 0 |
| 169 | 20240605 | 154400 | 21658300700 | 47250 | 47250 | 47250 | 47250 | 0 |
| 170 | 20240605 | 154300 | 21658300700 | 47250 | 47250 | 47250 | 47250 | 0 |
| 171 | 20240605 | 154200 | 21658300700 | 47250 | 47250 | 47250 | 47250 | 0 |
| 172 | 20240605 | 154100 | 21658300700 | 47250 | 47250 | 47250 | 47250 | 0 |
| 173 | 20240605 | 154000 | 21658300700 | 47250 | 47250 | 47250 | 47250 | 0 |
| 174 | 20240605 | 153900 | 21658300700 | 47250 | 47250 | 47250 | 47250 | 0 |
| 175 | 20240605 | 153800 | 21658300700 | 47250 | 47250 | 47250 | 47250 | 0 |
| 176 | 20240605 | 153700 | 21658300700 | 47250 | 47250 | 47250 | 47250 | 0 |
| 177 | 20240605 | 153600 | 21658300700 | 47250 | 47250 | 47250 | 47250 | 0 |
| 178 | 20240605 | 153500 | 21658300700 | 47250 | 47250 | 47250 | 47250 | 0 |
| 179 | 20240605 | 153400 | 21658300700 | 47250 | 47250 | 47250 | 47250 | 0 |
| 180 | 20240605 | 153300 | 21658300700 | 47250 | 47250 | 47250 | 47250 | 0 |
| 181 | 20240605 | 153200 | 21658300700 | 47250 | 47250 | 47250 | 47250 | 0 |
| 182 | 20240605 | 153100 | 21658300700 | 47250 | 47250 | 47250 | 47250 | 10096 |
| 183 | 20240605 | 153000 | 21658300700 | 47250 | 47250 | 47250 | 47250 | 10096 |
| 184 | 20240605 | 152900 | 21181264700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 185 | 20240605 | 152800 | 21181264700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 186 | 20240605 | 152700 | 21181264700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 187 | 20240605 | 152600 | 21181264700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 188 | 20240605 | 152500 | 21181264700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 189 | 20240605 | 152400 | 21181264700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 190 | 20240605 | 152300 | 21181264700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 191 | 20240605 | 152200 | 21181264700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 192 | 20240605 | 152100 | 21181264700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 193 | 20240605 | 152000 | 21181264700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 194 | 20240605 | 151900 | 21181264700 | 47100 | 47200 | 47200 | 47050 | 553 |
| 195 | 20240605 | 151800 | 21155205200 | 47050 | 47250 | 47250 | 47000 | 18704 |
| 196 | 20240605 | 151700 | 20274917600 | 47250 | 47200 | 47250 | 47200 | 536 |
| 197 | 20240605 | 151600 | 20249596450 | 47200 | 47200 | 47200 | 47200 | 765 |
| 198 | 20240605 | 151500 | 20213488450 | 47200 | 47200 | 47250 | 47200 | 1096 |
| 199 | 20240605 | 151400 | 20161750600 | 47200 | 47250 | 47250 | 47200 | 423 |
| 200 | 20240605 | 151300 | 20141770650 | 47250 | 47200 | 47250 | 47200 | 282 |
| 201 | 20240605 | 151200 | 20128454000 | 47250 | 47250 | 47300 | 47200 | 750 |
| 202 | 20240605 | 151100 | 20093021550 | 47200 | 47200 | 47250 | 47200 | 908 |
| 203 | 20240605 | 151000 | 20050124450 | 47200 | 47250 | 47250 | 47150 | 1496 |
| 204 | 20240605 | 150900 | 19979510700 | 47250 | 47300 | 47300 | 47200 | 1888 |
| 205 | 20240605 | 150800 | 19890340050 | 47250 | 47300 | 47300 | 47250 | 229 |
| 206 | 20240605 | 150700 | 19879515750 | 47300 | 47300 | 47300 | 47200 | 601 |
| 207 | 20240605 | 150600 | 19851090550 | 47300 | 47250 | 47300 | 47250 | 1311 |
| 208 | 20240605 | 150500 | 19789134550 | 47250 | 47250 | 47250 | 47250 | 711 |
| 209 | 20240605 | 150400 | 19755539800 | 47250 | 47350 | 47350 | 47250 | 656 |
| 210 | 20240605 | 150300 | 19724512200 | 47250 | 47300 | 47350 | 47250 | 542 |
| 211 | 20240605 | 150200 | 19698886250 | 47350 | 47300 | 47350 | 47250 | 405 |
| 212 | 20240605 | 150100 | 19679728700 | 47250 | 47300 | 47300 | 47250 | 731 |
| 213 | 20240605 | 150000 | 19645166750 | 47300 | 47300 | 47350 | 47300 | 339 |
| 214 | 20240605 | 145900 | 19629128450 | 47300 | 47300 | 47350 | 47250 | 340 |
| 215 | 20240605 | 145800 | 19613046500 | 47300 | 47250 | 47350 | 47250 | 296 |
| 216 | 20240605 | 145700 | 19599052650 | 47350 | 47250 | 47400 | 47250 | 359 |
| 217 | 20240605 | 145600 | 19582079850 | 47250 | 47250 | 47300 | 47250 | 471 |
| 218 | 20240605 | 145500 | 19559819900 | 47250 | 47400 | 47450 | 47200 | 4036 |
| 219 | 20240605 | 145400 | 19368880150 | 47400 | 47400 | 47400 | 47350 | 348 |
| 220 | 20240605 | 145300 | 19352385950 | 47350 | 47350 | 47350 | 47350 | 198 |
| 221 | 20240605 | 145200 | 19343010650 | 47350 | 47350 | 47450 | 47350 | 1068 |
| 222 | 20240605 | 145100 | 19292392650 | 47350 | 47350 | 47350 | 47300 | 504 |
| 223 | 20240605 | 145000 | 19268529550 | 47300 | 47350 | 47350 | 47300 | 1033 |
| 224 | 20240605 | 144900 | 19219622400 | 47400 | 47350 | 47400 | 47350 | 254 |
| 225 | 20240605 | 144800 | 19207595150 | 47400 | 47350 | 47450 | 47350 | 301 |
| 226 | 20240605 | 144700 | 19193332500 | 47350 | 47350 | 47350 | 47300 | 263 |
| 227 | 20240605 | 144600 | 19180885250 | 47350 | 47400 | 47400 | 47300 | 406 |
| 228 | 20240605 | 144500 | 19161659000 | 47400 | 47450 | 47450 | 47350 | 517 |
| 229 | 20240605 | 144400 | 19137163700 | 47400 | 47400 | 47400 | 47400 | 181 |
| 230 | 20240605 | 144300 | 19128584300 | 47400 | 47400 | 47450 | 47400 | 344 |
| 231 | 20240605 | 144200 | 19112274550 | 47450 | 47450 | 47500 | 47450 | 223 |
| 232 | 20240605 | 144100 | 19101690900 | 47450 | 47450 | 47450 | 47450 | 160 |
| 233 | 20240605 | 144000 | 19094098900 | 47450 | 47400 | 47450 | 47400 | 336 |
| 234 | 20240605 | 143900 | 19078162150 | 47450 | 47450 | 47450 | 47350 | 429 |
| 235 | 20240605 | 143800 | 19057814500 | 47450 | 47350 | 47450 | 47350 | 236 |
| 236 | 20240605 | 143700 | 19046629550 | 47350 | 47450 | 47450 | 47350 | 308 |
| 237 | 20240605 | 143600 | 19032029400 | 47500 | 47500 | 47500 | 47450 | 517 |
| 238 | 20240605 | 143500 | 19007483500 | 47500 | 47500 | 47500 | 47450 | 524 |
| 239 | 20240605 | 143400 | 18982598850 | 47500 | 47400 | 47550 | 47400 | 1155 |
| 240 | 20240605 | 143300 | 18927762100 | 47450 | 47400 | 47500 | 47400 | 248 |
| 241 | 20240605 | 143200 | 18915997500 | 47450 | 47400 | 47450 | 47400 | 282 |
| 242 | 20240605 | 143100 | 18902623900 | 47400 | 47400 | 47450 | 47400 | 316 |
| 243 | 20240605 | 143000 | 18887645150 | 47400 | 47400 | 47500 | 47350 | 695 |
| 244 | 20240605 | 142900 | 18854647850 | 47350 | 47300 | 47350 | 47250 | 872 |
| 245 | 20240605 | 142800 | 18813387550 | 47300 | 47300 | 47300 | 47300 | 223 |
| 246 | 20240605 | 142700 | 18802839650 | 47300 | 47250 | 47300 | 47250 | 955 |
| 247 | 20240605 | 142600 | 18757673600 | 47250 | 47250 | 47250 | 47200 | 307 |
| 248 | 20240605 | 142500 | 18743172350 | 47200 | 47100 | 47250 | 47100 | 245 |
| 249 | 20240605 | 142400 | 18731615300 | 47100 | 47150 | 47150 | 47100 | 772 |
| 250 | 20240605 | 142300 | 18695221850 | 47150 | 47200 | 47200 | 47150 | 1095 |
| 251 | 20240605 | 142200 | 18643588800 | 47200 | 47200 | 47200 | 47150 | 165 |
| 252 | 20240605 | 142100 | 18635801600 | 47200 | 47200 | 47300 | 47200 | 77 |
| 253 | 20240605 | 142000 | 18632163800 | 47200 | 47150 | 47200 | 47150 | 235 |
| 254 | 20240605 | 141900 | 18621078300 | 47200 | 47200 | 47200 | 47150 | 189 |
| 255 | 20240605 | 141800 | 18612164650 | 47200 | 47250 | 47250 | 47150 | 213 |
| 256 | 20240605 | 141700 | 18602108250 | 47250 | 47250 | 47300 | 47250 | 242 |
| 257 | 20240605 | 141600 | 18590672250 | 47300 | 47250 | 47300 | 47250 | 485 |
| 258 | 20240605 | 141500 | 18567738050 | 47200 | 47200 | 47250 | 47150 | 290 |
| 259 | 20240605 | 141400 | 18554051500 | 47200 | 47200 | 47200 | 47150 | 140 |
| 260 | 20240605 | 141300 | 18547449400 | 47150 | 47200 | 47200 | 47150 | 145 |
| 261 | 20240605 | 141200 | 18540611050 | 47200 | 47250 | 47300 | 47200 | 158 |
| 262 | 20240605 | 141100 | 18533147300 | 47300 | 47150 | 47300 | 47150 | 1897 |
| 263 | 20240605 | 141000 | 18443702350 | 47150 | 47300 | 47300 | 47150 | 4037 |
| 264 | 20240605 | 140900 | 18253193000 | 47250 | 47300 | 47300 | 47250 | 206 |
| 265 | 20240605 | 140800 | 18243455800 | 47250 | 47250 | 47300 | 47250 | 133 |
| 266 | 20240605 | 140700 | 18237171050 | 47250 | 47250 | 47300 | 47250 | 294 |
| 267 | 20240605 | 140600 | 18223279100 | 47250 | 47300 | 47300 | 47250 | 511 |
| 268 | 20240605 | 140500 | 18199130500 | 47250 | 47250 | 47300 | 47250 | 155 |
| 269 | 20240605 | 140400 | 18191805700 | 47250 | 47250 | 47250 | 47200 | 900 |
| 270 | 20240605 | 140300 | 18149285350 | 47250 | 47250 | 47300 | 47200 | 228 |
| 271 | 20240605 | 140200 | 18138512550 | 47250 | 47250 | 47250 | 47250 | 291 |
| 272 | 20240605 | 140100 | 18124762800 | 47250 | 47250 | 47250 | 47250 | 399 |
| 273 | 20240605 | 140000 | 18105910050 | 47250 | 47250 | 47300 | 47250 | 682 |
| 274 | 20240605 | 135900 | 18073678400 | 47300 | 47300 | 47300 | 47250 | 385 |
| 275 | 20240605 | 135800 | 18055475400 | 47300 | 47300 | 47350 | 47250 | 1049 |
| 276 | 20240605 | 135700 | 18005858600 | 47300 | 47350 | 47400 | 47300 | 619 |
| 277 | 20240605 | 135600 | 17976572200 | 47300 | 47300 | 47350 | 47300 | 188 |
| 278 | 20240605 | 135500 | 17967676800 | 47350 | 47300 | 47400 | 47300 | 111 |
| 279 | 20240605 | 135400 | 17962424100 | 47350 | 47350 | 47400 | 47350 | 463 |
| 280 | 20240605 | 135300 | 17940487750 | 47350 | 47350 | 47400 | 47350 | 147 |
| 281 | 20240605 | 135200 | 17933527100 | 47350 | 47450 | 47500 | 47350 | 727 |
| 282 | 20240605 | 135100 | 17899044900 | 47450 | 47450 | 47500 | 47400 | 305 |
| 283 | 20240605 | 135000 | 17884570250 | 47400 | 47600 | 47600 | 47400 | 1178 |
| 284 | 20240605 | 134900 | 17828597650 | 47550 | 47550 | 47600 | 47550 | 217 |
| 285 | 20240605 | 134800 | 17818279200 | 47550 | 47550 | 47600 | 47550 | 340 |
| 286 | 20240605 | 134700 | 17802104300 | 47600 | 47600 | 47700 | 47600 | 336 |
| 287 | 20240605 | 134600 | 17786104700 | 47600 | 47650 | 47700 | 47600 | 506 |
| 288 | 20240605 | 134500 | 17761992850 | 47650 | 47500 | 47650 | 47450 | 789 |
| 289 | 20240605 | 134400 | 17724465600 | 47500 | 47450 | 47500 | 47450 | 446 |
| 290 | 20240605 | 134300 | 17703295500 | 47450 | 47450 | 47450 | 47450 | 213 |
| 291 | 20240605 | 134200 | 17693188650 | 47450 | 47450 | 47500 | 47450 | 224 |
| 292 | 20240605 | 134100 | 17682556800 | 47450 | 47450 | 47500 | 47450 | 170 |
| 293 | 20240605 | 134000 | 17674487150 | 47450 | 47450 | 47450 | 47400 | 192 |
| 294 | 20240605 | 133900 | 17665377650 | 47450 | 47400 | 47500 | 47300 | 1976 |
| 295 | 20240605 | 133800 | 17571629750 | 47350 | 47250 | 47350 | 47200 | 520 |
| 296 | 20240605 | 133700 | 17547022750 | 47250 | 47250 | 47300 | 47250 | 311 |
| 297 | 20240605 | 133600 | 17532323850 | 47250 | 47250 | 47300 | 47250 | 198 |
| 298 | 20240605 | 133500 | 17522964700 | 47250 | 47250 | 47250 | 47250 | 203 |
| 299 | 20240605 | 133400 | 17513372950 | 47250 | 47250 | 47300 | 47250 | 266 |
| 300 | 20240605 | 133300 | 17500804350 | 47250 | 47300 | 47300 | 47250 | 1000 |
| 301 | 20240605 | 133200 | 17453550400 | 47250 | 47250 | 47300 | 47250 | 181 |
| 302 | 20240605 | 133100 | 17444997050 | 47250 | 47300 | 47300 | 47250 | 885 |
| 303 | 20240605 | 133000 | 17403180700 | 47250 | 47350 | 47350 | 47250 | 163 |
| 304 | 20240605 | 132900 | 17395471900 | 47300 | 47300 | 47350 | 47300 | 341 |
| 305 | 20240605 | 132800 | 17379332000 | 47350 | 47300 | 47350 | 47300 | 322 |
| 306 | 20240605 | 132700 | 17364101350 | 47300 | 47300 | 47350 | 47300 | 601 |
| 307 | 20240605 | 132600 | 17335669600 | 47300 | 47350 | 47350 | 47300 | 117 |
| 308 | 20240605 | 132500 | 17330135350 | 47300 | 47300 | 47350 | 47300 | 128 |
| 309 | 20240605 | 132400 | 17324080800 | 47300 | 47350 | 47400 | 47300 | 112 |
| 310 | 20240605 | 132300 | 17318774800 | 47350 | 47300 | 47350 | 47300 | 218 |
| 311 | 20240605 | 132200 | 17308460750 | 47300 | 47350 | 47350 | 47300 | 202 |
| 312 | 20240605 | 132100 | 17298904600 | 47350 | 47350 | 47350 | 47300 | 277 |
| 313 | 20240605 | 132000 | 17285789400 | 47300 | 47300 | 47350 | 47300 | 304 |
| 314 | 20240605 | 131900 | 17271409400 | 47300 | 47350 | 47350 | 47300 | 152 |
| 315 | 20240605 | 131800 | 17264217100 | 47350 | 47350 | 47400 | 47300 | 310 |
| 316 | 20240605 | 131700 | 17249547200 | 47350 | 47350 | 47350 | 47350 | 432 |
| 317 | 20240605 | 131600 | 17229092000 | 47350 | 47350 | 47350 | 47350 | 120 |
| 318 | 20240605 | 131500 | 17223410000 | 47350 | 47300 | 47400 | 47300 | 190 |
| 319 | 20240605 | 131400 | 17214411900 | 47250 | 47250 | 47350 | 47250 | 1057 |
| 320 | 20240605 | 131300 | 17164464150 | 47300 | 47300 | 47300 | 47250 | 674 |
| 321 | 20240605 | 131200 | 17132585200 | 47300 | 47350 | 47350 | 47300 | 212 |
| 322 | 20240605 | 131100 | 17122553400 | 47300 | 47300 | 47350 | 47300 | 199 |
| 323 | 20240605 | 131000 | 17113140200 | 47300 | 47300 | 47350 | 47300 | 162 |
| 324 | 20240605 | 130900 | 17105477500 | 47300 | 47350 | 47350 | 47300 | 368 |
| 325 | 20240605 | 130800 | 17088067400 | 47300 | 47300 | 47350 | 47300 | 242 |
| 326 | 20240605 | 130700 | 17076619150 | 47350 | 47350 | 47350 | 47300 | 184 |
| 327 | 20240605 | 130600 | 17067906800 | 47350 | 47400 | 47400 | 47350 | 412 |
| 328 | 20240605 | 130500 | 17048394900 | 47350 | 47400 | 47400 | 47350 | 137 |
| 329 | 20240605 | 130400 | 17041907700 | 47350 | 47350 | 47350 | 47350 | 127 |
| 330 | 20240605 | 130300 | 17035894250 | 47350 | 47400 | 47400 | 47350 | 237 |
| 331 | 20240605 | 130200 | 17024666000 | 47400 | 47350 | 47400 | 47350 | 384 |
| 332 | 20240605 | 130100 | 17006483550 | 47350 | 47400 | 47400 | 47350 | 149 |
| 333 | 20240605 | 130000 | 16999426300 | 47400 | 47450 | 47500 | 47350 | 626 |
| 334 | 20240605 | 125900 | 16969755800 | 47400 | 47450 | 47450 | 47400 | 377 |
| 335 | 20240605 | 125800 | 16951868300 | 47450 | 47500 | 47500 | 47450 | 183 |
| 336 | 20240605 | 125700 | 16943183750 | 47450 | 47450 | 47500 | 47450 | 209 |
| 337 | 20240605 | 125600 | 16933262100 | 47450 | 47450 | 47500 | 47400 | 140 |
| 338 | 20240605 | 125500 | 16926618450 | 47450 | 47500 | 47550 | 47450 | 461 |
| 339 | 20240605 | 125400 | 16904739950 | 47550 | 47500 | 47550 | 47500 | 85 |
| 340 | 20240605 | 125300 | 16900698300 | 47500 | 47550 | 47550 | 47450 | 267 |
| 341 | 20240605 | 125200 | 16888018900 | 47500 | 47500 | 47550 | 47500 | 183 |
| 342 | 20240605 | 125100 | 16879326250 | 47500 | 47550 | 47550 | 47500 | 230 |
| 343 | 20240605 | 125000 | 16868397400 | 47550 | 47550 | 47600 | 47550 | 144 |
| 344 | 20240605 | 124900 | 16861548850 | 47600 | 47600 | 47650 | 47550 | 231 |
| 345 | 20240605 | 124800 | 16850553200 | 47600 | 47550 | 47600 | 47500 | 222 |
| 346 | 20240605 | 124700 | 16839991100 | 47500 | 47500 | 47550 | 47500 | 181 |
| 347 | 20240605 | 124600 | 16831388550 | 47550 | 47500 | 47550 | 47500 | 122 |
| 348 | 20240605 | 124500 | 16825588900 | 47500 | 47450 | 47500 | 47450 | 207 |
| 349 | 20240605 | 124400 | 16815756550 | 47450 | 47500 | 47550 | 47450 | 374 |
| 350 | 20240605 | 124300 | 16797996250 | 47500 | 47550 | 47550 | 47500 | 218 |
| 351 | 20240605 | 124200 | 16787635750 | 47500 | 47500 | 47550 | 47450 | 244 |
| 352 | 20240605 | 124100 | 16776044700 | 47500 | 47500 | 47550 | 47450 | 108 |
| 353 | 20240605 | 124000 | 16770914450 | 47500 | 47500 | 47500 | 47500 | 150 |
| 354 | 20240605 | 123900 | 16763789450 | 47500 | 47500 | 47550 | 47500 | 332 |
| 355 | 20240605 | 123800 | 16748011550 | 47500 | 47500 | 47550 | 47500 | 109 |
| 356 | 20240605 | 123700 | 16742834000 | 47550 | 47550 | 47550 | 47500 | 172 |
| 357 | 20240605 | 123600 | 16734656550 | 47550 | 47600 | 47650 | 47550 | 95 |
| 358 | 20240605 | 123500 | 16730135250 | 47550 | 47650 | 47650 | 47550 | 807 |
| 359 | 20240605 | 123400 | 16691715550 | 47650 | 47750 | 47750 | 47650 | 1631 |
| 360 | 20240605 | 123300 | 16613876400 | 47800 | 47800 | 47850 | 47800 | 293 |
| 361 | 20240605 | 123200 | 16599870900 | 47750 | 47750 | 47800 | 47750 | 226 |
| 362 | 20240605 | 123100 | 16589076400 | 47800 | 47700 | 47800 | 47700 | 356 |
| 363 | 20240605 | 123000 | 16572087350 | 47700 | 47750 | 47750 | 47700 | 374 |
| 364 | 20240605 | 122900 | 16554243850 | 47700 | 47750 | 47750 | 47700 | 161 |
| 365 | 20240605 | 122800 | 16546562700 | 47750 | 47750 | 47750 | 47700 | 178 |
| 366 | 20240605 | 122700 | 16538068950 | 47750 | 47700 | 47750 | 47700 | 272 |
| 367 | 20240605 | 122600 | 16525090300 | 47700 | 47700 | 47750 | 47700 | 188 |
| 368 | 20240605 | 122500 | 16516122550 | 47700 | 47800 | 47800 | 47700 | 2291 |
| 369 | 20240605 | 122400 | 16406778550 | 47800 | 47750 | 47800 | 47750 | 382 |
| 370 | 20240605 | 122300 | 16388532250 | 47700 | 47750 | 47750 | 47700 | 199 |
| 371 | 20240605 | 122200 | 16379039650 | 47750 | 47800 | 47800 | 47600 | 1705 |
| 372 | 20240605 | 122100 | 16297823800 | 47800 | 47700 | 47850 | 47600 | 634 |
| 373 | 20240605 | 122000 | 16267553550 | 47650 | 47600 | 47650 | 47600 | 158 |
| 374 | 20240605 | 121900 | 16260031300 | 47600 | 47650 | 47650 | 47600 | 176 |
| 375 | 20240605 | 121800 | 16251651100 | 47600 | 47650 | 47700 | 47600 | 147 |
| 376 | 20240605 | 121700 | 16244643000 | 47600 | 47600 | 47650 | 47550 | 172 |
| 377 | 20240605 | 121600 | 16236454850 | 47550 | 47500 | 47600 | 47500 | 396 |
| 378 | 20240605 | 121500 | 16217625150 | 47500 | 47450 | 47500 | 47350 | 610 |
| 379 | 20240605 | 121400 | 16188688500 | 47400 | 47400 | 47450 | 47350 | 622 |
| 380 | 20240605 | 121300 | 16159209150 | 47400 | 47400 | 47400 | 47400 | 363 |
| 381 | 20240605 | 121200 | 16142002950 | 47400 | 47350 | 47400 | 47300 | 703 |
| 382 | 20240605 | 121100 | 16108713100 | 47350 | 47300 | 47350 | 47300 | 407 |
| 383 | 20240605 | 121000 | 16089461800 | 47400 | 47300 | 47400 | 47250 | 719 |
| 384 | 20240605 | 120900 | 16055452050 | 47300 | 47300 | 47350 | 47300 | 992 |
| 385 | 20240605 | 120800 | 16008526700 | 47300 | 47400 | 47400 | 47300 | 507 |
| 386 | 20240605 | 120700 | 15984531650 | 47350 | 47350 | 47350 | 47300 | 422 |
| 387 | 20240605 | 120600 | 15964551200 | 47350 | 47400 | 47450 | 47300 | 1171 |
| 388 | 20240605 | 120500 | 15909078450 | 47350 | 47400 | 47400 | 47350 | 837 |
| 389 | 20240605 | 120400 | 15869418400 | 47400 | 47450 | 47450 | 47400 | 586 |
| 390 | 20240605 | 120300 | 15841621150 | 47450 | 47500 | 47500 | 47450 | 199 |
| 391 | 20240605 | 120200 | 15832174850 | 47500 | 47450 | 47500 | 47450 | 421 |
| 392 | 20240605 | 120100 | 15812198300 | 47450 | 47550 | 47550 | 47450 | 1165 |
| 393 | 20240605 | 120000 | 15756912950 | 47550 | 47500 | 47550 | 47450 | 1246 |
| 394 | 20240605 | 115900 | 15697725600 | 47500 | 47500 | 47550 | 47450 | 314 |
| 395 | 20240605 | 115800 | 15682809250 | 47500 | 47450 | 47550 | 47450 | 163 |
| 396 | 20240605 | 115700 | 15675066200 | 47500 | 47550 | 47550 | 47450 | 917 |
| 397 | 20240605 | 115600 | 15631526350 | 47500 | 47500 | 47500 | 47500 | 333 |
| 398 | 20240605 | 115500 | 15615708850 | 47500 | 47500 | 47500 | 47500 | 240 |
| 399 | 20240605 | 115400 | 15604308850 | 47500 | 47550 | 47600 | 47500 | 220 |
| 400 | 20240605 | 115300 | 15593851700 | 47500 | 47550 | 47550 | 47500 | 137 |
| 401 | 20240605 | 115200 | 15587338250 | 47550 | 47600 | 47600 | 47550 | 182 |
| 402 | 20240605 | 115100 | 15578680350 | 47600 | 47600 | 47600 | 47550 | 528 |
| 403 | 20240605 | 115000 | 15553554700 | 47550 | 47500 | 47600 | 47500 | 351 |
| 404 | 20240605 | 114900 | 15536874600 | 47500 | 47500 | 47550 | 47500 | 784 |
| 405 | 20240605 | 114800 | 15499629600 | 47550 | 47550 | 47550 | 47450 | 731 |
| 406 | 20240605 | 114700 | 15464892350 | 47500 | 47550 | 47650 | 47500 | 909 |
| 407 | 20240605 | 114600 | 15421705400 | 47500 | 47550 | 47550 | 47500 | 237 |
| 408 | 20240605 | 114500 | 15410441250 | 47550 | 47550 | 47650 | 47550 | 264 |
| 409 | 20240605 | 114400 | 15397883750 | 47550 | 47550 | 47600 | 47550 | 747 |
| 410 | 20240605 | 114300 | 15362363850 | 47600 | 47550 | 47600 | 47550 | 310 |
| 411 | 20240605 | 114200 | 15347622650 | 47600 | 47550 | 47700 | 47550 | 275 |
| 412 | 20240605 | 114100 | 15334527500 | 47600 | 47600 | 47650 | 47600 | 156 |
| 413 | 20240605 | 114000 | 15327101800 | 47600 | 47700 | 47700 | 47600 | 147 |
| 414 | 20240605 | 113900 | 15320099500 | 47700 | 47600 | 47700 | 47600 | 569 |
| 415 | 20240605 | 113800 | 15292976650 | 47650 | 47600 | 47650 | 47550 | 276 |
| 416 | 20240605 | 113700 | 15279844900 | 47600 | 47600 | 47600 | 47550 | 344 |
| 417 | 20240605 | 113600 | 15263475300 | 47600 | 47600 | 47600 | 47550 | 574 |
| 418 | 20240605 | 113500 | 15236153750 | 47550 | 47550 | 47600 | 47550 | 840 |
| 419 | 20240605 | 113400 | 15196210150 | 47550 | 47650 | 47650 | 47550 | 505 |
| 420 | 20240605 | 113300 | 15172168500 | 47650 | 47650 | 47700 | 47650 | 287 |
| 421 | 20240605 | 113200 | 15158489150 | 47650 | 47650 | 47700 | 47650 | 140 |
| 422 | 20240605 | 113100 | 15151817900 | 47650 | 47600 | 47700 | 47600 | 357 |
| 423 | 20240605 | 113000 | 15134801950 | 47650 | 47650 | 47700 | 47600 | 365 |
| 424 | 20240605 | 112900 | 15117408750 | 47600 | 47600 | 47650 | 47600 | 185 |
| 425 | 20240605 | 112800 | 15108602700 | 47600 | 47600 | 47650 | 47600 | 212 |
| 426 | 20240605 | 112700 | 15098505550 | 47600 | 47700 | 47750 | 47600 | 1007 |
| 427 | 20240605 | 112600 | 15050556900 | 47600 | 47700 | 47700 | 47600 | 1558 |
| 428 | 20240605 | 112500 | 14976309000 | 47700 | 47700 | 47700 | 47700 | 203 |
| 429 | 20240605 | 112400 | 14966625900 | 47750 | 47800 | 47800 | 47700 | 448 |
| 430 | 20240605 | 112300 | 14945231200 | 47750 | 47750 | 47800 | 47750 | 162 |
| 431 | 20240605 | 112200 | 14937493600 | 47800 | 47800 | 47800 | 47750 | 1322 |
| 432 | 20240605 | 112100 | 14874307900 | 47850 | 47850 | 47900 | 47800 | 173 |
| 433 | 20240605 | 112000 | 14866027450 | 47800 | 47750 | 47800 | 47750 | 291 |
| 434 | 20240605 | 111900 | 14852121400 | 47800 | 47750 | 47800 | 47700 | 265 |
| 435 | 20240605 | 111800 | 14839468000 | 47800 | 47750 | 47800 | 47700 | 456 |
| 436 | 20240605 | 111700 | 14817697650 | 47700 | 47750 | 47750 | 47700 | 288 |
| 437 | 20240605 | 111600 | 14803949550 | 47750 | 47750 | 47800 | 47750 | 177 |
| 438 | 20240605 | 111500 | 14795496300 | 47900 | 47900 | 47950 | 47700 | 2756 |
| 439 | 20240605 | 111400 | 14663830250 | 47900 | 47850 | 47900 | 47800 | 399 |
| 440 | 20240605 | 111300 | 14644739850 | 47850 | 47850 | 47900 | 47800 | 1628 |
| 441 | 20240605 | 111200 | 14566837050 | 47850 | 47950 | 47950 | 47850 | 442 |
| 442 | 20240605 | 111100 | 14545675400 | 47900 | 47900 | 47900 | 47850 | 330 |
| 443 | 20240605 | 111000 | 14529876050 | 47900 | 47950 | 47950 | 47900 | 472 |
| 444 | 20240605 | 110900 | 14507267100 | 47900 | 47900 | 48000 | 47900 | 214 |
| 445 | 20240605 | 110800 | 14497005250 | 47900 | 48000 | 48000 | 47900 | 129 |
| 446 | 20240605 | 110700 | 14490823750 | 47900 | 48000 | 48000 | 47900 | 413 |
| 447 | 20240605 | 110600 | 14471025350 | 47950 | 47950 | 48000 | 47900 | 587 |
| 448 | 20240605 | 110500 | 14442874250 | 47900 | 47950 | 47950 | 47900 | 126 |
| 449 | 20240605 | 110400 | 14436838800 | 47950 | 48000 | 48000 | 47900 | 1226 |
| 450 | 20240605 | 110300 | 14378093400 | 48050 | 48000 | 48100 | 47950 | 1174 |
| 451 | 20240605 | 110200 | 14321700950 | 48050 | 48000 | 48100 | 48000 | 1679 |
| 452 | 20240605 | 110100 | 14241011750 | 48000 | 48000 | 48000 | 47950 | 170 |
| 453 | 20240605 | 110000 | 14232856400 | 48000 | 48000 | 48000 | 47900 | 252 |
| 454 | 20240605 | 105900 | 14220770150 | 48000 | 47900 | 48000 | 47850 | 272 |
| 455 | 20240605 | 105800 | 14207732550 | 47850 | 47800 | 47850 | 47800 | 214 |
| 456 | 20240605 | 105700 | 14197494650 | 47800 | 47800 | 47850 | 47800 | 185 |
| 457 | 20240605 | 105600 | 14188648300 | 47750 | 47750 | 47750 | 47700 | 237 |
| 458 | 20240605 | 105500 | 14177340250 | 47750 | 47800 | 47800 | 47750 | 2902 |
| 459 | 20240605 | 105400 | 14038768450 | 47750 | 47900 | 47900 | 47750 | 159 |
| 460 | 20240605 | 105300 | 14031162700 | 47750 | 47900 | 47950 | 47750 | 1655 |
| 461 | 20240605 | 105200 | 13951984900 | 48000 | 47900 | 48000 | 47850 | 519 |
| 462 | 20240605 | 105100 | 13927087200 | 47800 | 47800 | 47800 | 47700 | 2012 |
| 463 | 20240605 | 105000 | 13830985300 | 47750 | 47750 | 47800 | 47700 | 442 |
| 464 | 20240605 | 104900 | 13809872600 | 47700 | 47750 | 47750 | 47700 | 549 |
| 465 | 20240605 | 104800 | 13783668950 | 47700 | 48000 | 48000 | 47700 | 3885 |
| 466 | 20240605 | 104700 | 13597669950 | 47950 | 47950 | 48000 | 47950 | 550 |
| 467 | 20240605 | 104600 | 13571294950 | 47950 | 47950 | 48000 | 47950 | 1766 |
| 468 | 20240605 | 104500 | 13486538650 | 47950 | 47900 | 48050 | 47900 | 1158 |
| 469 | 20240605 | 104400 | 13430957550 | 47950 | 48050 | 48050 | 47950 | 3161 |
| 470 | 20240605 | 104300 | 13279261650 | 48050 | 48000 | 48050 | 48000 | 1345 |
| 471 | 20240605 | 104200 | 13214690300 | 47950 | 47950 | 47950 | 47950 | 416 |
| 472 | 20240605 | 104100 | 13194743100 | 47950 | 47950 | 47950 | 47900 | 422 |
| 473 | 20240605 | 104000 | 13174524300 | 47950 | 47900 | 48000 | 47900 | 336 |
| 474 | 20240605 | 103900 | 13158422400 | 48000 | 48050 | 48100 | 47850 | 492 |
| 475 | 20240605 | 103800 | 13134818950 | 47850 | 48000 | 48100 | 47850 | 1932 |
| 476 | 20240605 | 103700 | 13042132100 | 48000 | 48150 | 48150 | 48000 | 2543 |
| 477 | 20240605 | 103600 | 12919931300 | 48150 | 48100 | 48200 | 48100 | 741 |
| 478 | 20240605 | 103500 | 12884274950 | 48150 | 48200 | 48200 | 48100 | 1172 |
| 479 | 20240605 | 103400 | 12827827200 | 48150 | 48250 | 48300 | 48150 | 1499 |
| 480 | 20240605 | 103300 | 12755570550 | 48250 | 48300 | 48450 | 48250 | 600 |
| 481 | 20240605 | 103200 | 12726596600 | 48300 | 48450 | 48450 | 48300 | 1474 |
| 482 | 20240605 | 103100 | 12655305400 | 48450 | 48650 | 48650 | 48400 | 446 |
| 483 | 20240605 | 103000 | 12633684250 | 48600 | 48550 | 48800 | 48550 | 699 |
| 484 | 20240605 | 102900 | 12599662600 | 48550 | 48400 | 48550 | 48350 | 857 |
| 485 | 20240605 | 102800 | 12558184600 | 48450 | 48400 | 48450 | 48400 | 201 |
| 486 | 20240605 | 102700 | 12548455050 | 48400 | 48400 | 48450 | 48350 | 969 |
| 487 | 20240605 | 102600 | 12501570700 | 48350 | 48400 | 48450 | 48300 | 1220 |
| 488 | 20240605 | 102500 | 12442583800 | 48500 | 48600 | 48600 | 48400 | 963 |
| 489 | 20240605 | 102400 | 12395906150 | 48650 | 48550 | 48700 | 48550 | 1923 |
| 490 | 20240605 | 102300 | 12302446750 | 48550 | 48900 | 48950 | 48400 | 3882 |
| 491 | 20240605 | 102200 | 12113836100 | 48900 | 49000 | 49000 | 48800 | 1463 |
| 492 | 20240605 | 102100 | 12042332650 | 49050 | 48950 | 49050 | 48800 | 3444 |
| 493 | 20240605 | 102000 | 11874023850 | 48950 | 49600 | 49650 | 48950 | 6597 |
| 494 | 20240605 | 101900 | 11548972300 | 49600 | 49550 | 49700 | 49500 | 1823 |
| 495 | 20240605 | 101800 | 11458593750 | 49550 | 49700 | 49850 | 49400 | 8159 |
| 496 | 20240605 | 101700 | 11054120450 | 49600 | 49500 | 49800 | 49450 | 7666 |
| 497 | 20240605 | 101600 | 10674026350 | 49500 | 49400 | 49500 | 49350 | 4806 |
| 498 | 20240605 | 101500 | 10436368950 | 49500 | 49200 | 49550 | 49150 | 3879 |
| 499 | 20240605 | 101400 | 10244892800 | 49200 | 49400 | 49600 | 49200 | 16599 |
| 500 | 20240605 | 101300 | 9424329250 | 49350 | 49250 | 49400 | 49250 | 2486 |
| 501 | 20240605 | 101200 | 9301753600 | 49250 | 49150 | 49250 | 49050 | 3905 |
| 502 | 20240605 | 101100 | 9109806700 | 49150 | 49050 | 49150 | 48950 | 3043 |
| 503 | 20240605 | 101000 | 8960468100 | 49100 | 48900 | 49100 | 48800 | 6082 |
| 504 | 20240605 | 100900 | 8662483500 | 48850 | 48700 | 48850 | 48650 | 1516 |
| 505 | 20240605 | 100800 | 8588534250 | 48700 | 48650 | 48750 | 48600 | 4127 |
| 506 | 20240605 | 100700 | 8387545300 | 48700 | 48700 | 48700 | 48600 | 1081 |
| 507 | 20240605 | 100600 | 8334959250 | 48700 | 48550 | 48700 | 48500 | 2141 |
| 508 | 20240605 | 100500 | 8230889250 | 48500 | 48600 | 48650 | 48450 | 2485 |
| 509 | 20240605 | 100400 | 8110313250 | 48600 | 48450 | 48600 | 48400 | 3670 |
| 510 | 20240605 | 100300 | 7932308300 | 48400 | 48450 | 48500 | 48350 | 1694 |
| 511 | 20240605 | 100200 | 7850250750 | 48450 | 48300 | 48450 | 48250 | 2510 |
| 512 | 20240605 | 100100 | 7728938450 | 48250 | 48150 | 48300 | 48150 | 810 |
| 513 | 20240605 | 100000 | 7689881050 | 48200 | 48100 | 48250 | 48000 | 949 |
| 514 | 20240605 | 095900 | 7644181300 | 48100 | 48200 | 48200 | 47950 | 861 |
| 515 | 20240605 | 095800 | 7602850000 | 48250 | 47950 | 48250 | 47950 | 6703 |
| 516 | 20240605 | 095700 | 7280653000 | 47950 | 47850 | 47950 | 47850 | 936 |
| 517 | 20240605 | 095600 | 7235817800 | 47850 | 47750 | 47850 | 47700 | 1350 |
| 518 | 20240605 | 095500 | 7171302400 | 47750 | 47700 | 47800 | 47650 | 1167 |
| 519 | 20240605 | 095400 | 7115601250 | 47700 | 47600 | 47700 | 47600 | 508 |
| 520 | 20240605 | 095300 | 7091385650 | 47550 | 47550 | 47700 | 47550 | 1387 |
| 521 | 20240605 | 095200 | 7025366800 | 47550 | 47350 | 47550 | 47300 | 2464 |
| 522 | 20240605 | 095100 | 6908429700 | 47300 | 47250 | 47400 | 47250 | 1366 |
| 523 | 20240605 | 095000 | 6843787650 | 47300 | 47250 | 47300 | 47250 | 370 |
| 524 | 20240605 | 094900 | 6826294100 | 47300 | 47400 | 47450 | 47300 | 430 |
| 525 | 20240605 | 094800 | 6805938650 | 47450 | 47350 | 47450 | 47300 | 483 |
| 526 | 20240605 | 094700 | 6783027600 | 47300 | 47250 | 47300 | 47200 | 1543 |
| 527 | 20240605 | 094600 | 6710132350 | 47250 | 47250 | 47400 | 47150 | 2034 |
| 528 | 20240605 | 094500 | 6614134050 | 47200 | 47450 | 47450 | 47200 | 6066 |
| 529 | 20240605 | 094400 | 6327545950 | 47400 | 47550 | 47550 | 47400 | 2064 |
| 530 | 20240605 | 094300 | 6229534050 | 47550 | 47550 | 47550 | 47500 | 1315 |
| 531 | 20240605 | 094200 | 6167023050 | 47550 | 47700 | 47750 | 47500 | 2693 |
| 532 | 20240605 | 094100 | 6038828800 | 47700 | 47700 | 47800 | 47700 | 792 |
| 533 | 20240605 | 094000 | 6001049400 | 47700 | 47900 | 47900 | 47700 | 824 |
| 534 | 20240605 | 093900 | 5961674000 | 47900 | 47800 | 47900 | 47750 | 3564 |
| 535 | 20240605 | 093800 | 5791199100 | 47800 | 47800 | 47800 | 47700 | 256 |
| 536 | 20240605 | 093700 | 5778968350 | 47700 | 47700 | 47800 | 47700 | 124 |
| 537 | 20240605 | 093600 | 5773050450 | 47800 | 47650 | 47800 | 47600 | 2375 |
| 538 | 20240605 | 093500 | 5659703500 | 47700 | 47650 | 47700 | 47600 | 467 |
| 539 | 20240605 | 093400 | 5637455750 | 47700 | 47700 | 47700 | 47600 | 1292 |
| 540 | 20240605 | 093300 | 5575839600 | 47650 | 47700 | 47700 | 47650 | 1393 |
| 541 | 20240605 | 093200 | 5509419400 | 47650 | 47700 | 47700 | 47550 | 1360 |
| 542 | 20240605 | 093100 | 5444650100 | 47700 | 47800 | 47800 | 47650 | 1502 |
| 543 | 20240605 | 093000 | 5373000950 | 47700 | 47500 | 47900 | 47450 | 2388 |
| 544 | 20240605 | 092900 | 5259078600 | 47550 | 47250 | 47550 | 47200 | 6960 |
| 545 | 20240605 | 092800 | 4929681250 | 47300 | 47400 | 47400 | 47300 | 3244 |
| 546 | 20240605 | 092700 | 4776159950 | 47400 | 47400 | 47500 | 47400 | 2494 |
| 547 | 20240605 | 092600 | 4657824500 | 47400 | 47500 | 47500 | 47400 | 1776 |
| 548 | 20240605 | 092500 | 4573552350 | 47550 | 47650 | 47650 | 47500 | 1305 |
| 549 | 20240605 | 092400 | 4511486200 | 47650 | 47550 | 47800 | 47500 | 3156 |
| 550 | 20240605 | 092300 | 4361180450 | 47500 | 47550 | 47650 | 47500 | 4039 |
| 551 | 20240605 | 092200 | 4169245850 | 47550 | 47700 | 47700 | 47550 | 2613 |
| 552 | 20240605 | 092100 | 4044945950 | 47650 | 47850 | 47900 | 47600 | 3998 |
| 553 | 20240605 | 092000 | 3854380950 | 47800 | 47650 | 47900 | 47650 | 3992 |
| 554 | 20240605 | 091900 | 3663606600 | 47650 | 47700 | 47750 | 47650 | 3144 |
| 555 | 20240605 | 091800 | 3513679100 | 47700 | 47800 | 47850 | 47700 | 1882 |
| 556 | 20240605 | 091700 | 3423798550 | 47850 | 47900 | 47900 | 47750 | 2913 |
| 557 | 20240605 | 091600 | 3284447750 | 47900 | 47950 | 48000 | 47850 | 3272 |
| 558 | 20240605 | 091500 | 3127592700 | 47950 | 48000 | 48100 | 47950 | 1781 |
| 559 | 20240605 | 091400 | 3042096450 | 48000 | 48200 | 48200 | 48000 | 2581 |
| 560 | 20240605 | 091300 | 2917961550 | 48200 | 48000 | 48450 | 47950 | 4562 |
| 561 | 20240605 | 091200 | 2698677400 | 47950 | 48100 | 48100 | 47950 | 5186 |
| 562 | 20240605 | 091100 | 2449641650 | 48100 | 48150 | 48150 | 48050 | 2053 |
| 563 | 20240605 | 091000 | 2350913700 | 48100 | 48150 | 48500 | 48100 | 2956 |
| 564 | 20240605 | 090900 | 2208155300 | 48150 | 48100 | 48200 | 48050 | 2261 |
| 565 | 20240605 | 090800 | 2099351550 | 48050 | 48250 | 48250 | 48050 | 7770 |
| 566 | 20240605 | 090700 | 1725220950 | 48250 | 48400 | 48400 | 48250 | 10792 |
| 567 | 20240605 | 090600 | 1203863100 | 48400 | 48400 | 48500 | 48350 | 862 |
| 568 | 20240605 | 090500 | 1162132900 | 48450 | 48350 | 48500 | 48350 | 1830 |
| 569 | 20240605 | 090400 | 1073593650 | 48350 | 48400 | 48500 | 48300 | 2490 |
| 570 | 20240605 | 090300 | 953123950 | 48400 | 48550 | 48550 | 48300 | 4788 |
| 571 | 20240605 | 090200 | 721307450 | 48550 | 48550 | 48600 | 48500 | 4242 |
| 572 | 20240605 | 090100 | 515413950 | 48550 | 48700 | 48700 | 48500 | 2920 |
| 573 | 20240605 | 090000 | 373526250 | 48700 | 49100 | 49100 | 48600 | 7586 |