32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240605 | 185000 | 92746421250 | 48950 | 48950 | 48950 | 48950 | 30840 |
| 3 | 20240605 | 184900 | 92746421250 | 48950 | 48950 | 48950 | 48950 | 0 |
| 4 | 20240605 | 184800 | 92746421250 | 48950 | 48950 | 48950 | 48950 | 0 |
| 5 | 20240605 | 184700 | 92746421250 | 48950 | 48950 | 48950 | 48950 | 0 |
| 6 | 20240605 | 184600 | 92746421250 | 48950 | 48950 | 48950 | 48950 | 0 |
| 7 | 20240605 | 184500 | 92746421250 | 48950 | 48950 | 48950 | 48950 | 0 |
| 8 | 20240605 | 184400 | 92746421250 | 48950 | 48950 | 48950 | 48950 | 0 |
| 9 | 20240605 | 184300 | 92746421250 | 48950 | 48950 | 48950 | 48950 | 0 |
| 10 | 20240605 | 184200 | 92746421250 | 48950 | 48950 | 48950 | 48950 | 0 |
| 11 | 20240605 | 184100 | 92746421250 | 48950 | 48950 | 48950 | 48950 | 0 |
| 12 | 20240605 | 184000 | 92746421250 | 48950 | 48950 | 48950 | 48950 | 0 |
| 13 | 20240605 | 183900 | 92746421250 | 48950 | 48950 | 48950 | 48950 | 0 |
| 14 | 20240605 | 183800 | 92746421250 | 48950 | 48950 | 48950 | 48950 | 0 |
| 15 | 20240605 | 183700 | 92746421250 | 48950 | 48950 | 48950 | 48950 | 0 |
| 16 | 20240605 | 183600 | 92746421250 | 48950 | 48950 | 48950 | 48950 | 0 |
| 17 | 20240605 | 183500 | 92746421250 | 48950 | 48950 | 48950 | 48950 | 0 |
| 18 | 20240605 | 183400 | 92746421250 | 48950 | 48950 | 48950 | 48950 | 0 |
| 19 | 20240605 | 183300 | 92746421250 | 48950 | 48950 | 48950 | 48950 | 0 |
| 20 | 20240605 | 183200 | 92746421250 | 48950 | 48950 | 48950 | 48950 | 0 |
| 21 | 20240605 | 183100 | 92746421250 | 48950 | 48950 | 48950 | 48950 | 0 |
| 22 | 20240605 | 183000 | 92746421250 | 48950 | 48950 | 48950 | 48950 | 0 |
| 23 | 20240605 | 182900 | 92746421250 | 48950 | 48950 | 48950 | 48950 | 0 |
| 24 | 20240605 | 182800 | 92746421250 | 48950 | 48950 | 48950 | 48950 | 0 |
| 25 | 20240605 | 182700 | 92746421250 | 48950 | 48950 | 48950 | 48950 | 0 |
| 26 | 20240605 | 182600 | 92746421250 | 48950 | 48950 | 48950 | 48950 | 0 |
| 27 | 20240605 | 182500 | 92746421250 | 48950 | 48950 | 48950 | 48950 | 0 |
| 28 | 20240605 | 182400 | 92746421250 | 48950 | 48950 | 48950 | 48950 | 0 |
| 29 | 20240605 | 182300 | 92746421250 | 48950 | 48950 | 48950 | 48950 | 0 |
| 30 | 20240605 | 182200 | 92746421250 | 48950 | 48950 | 48950 | 48950 | 0 |
| 31 | 20240605 | 182100 | 92746421250 | 48950 | 48950 | 48950 | 48950 | 0 |
| 32 | 20240605 | 182000 | 92746421250 | 48950 | 48950 | 48950 | 48950 | 30840 |
| 33 | 20240605 | 181900 | 92746421250 | 48950 | 48950 | 48950 | 48950 | 0 |
| 34 | 20240605 | 181800 | 92746421250 | 48950 | 48950 | 48950 | 48950 | 0 |
| 35 | 20240605 | 181700 | 92746421250 | 48950 | 48950 | 48950 | 48950 | 0 |
| 36 | 20240605 | 181600 | 92746421250 | 48950 | 48950 | 48950 | 48950 | 0 |
| 37 | 20240605 | 181500 | 92746421250 | 48950 | 48950 | 48950 | 48950 | 0 |
| 38 | 20240605 | 181400 | 92746421250 | 48950 | 48950 | 48950 | 48950 | 0 |
| 39 | 20240605 | 181300 | 92746421250 | 48950 | 48950 | 48950 | 48950 | 0 |
| 40 | 20240605 | 181200 | 92746421250 | 48950 | 48950 | 48950 | 48950 | 0 |
| 41 | 20240605 | 181100 | 92746421250 | 48950 | 48950 | 48950 | 48950 | 0 |
| 42 | 20240605 | 181000 | 92746421250 | 48950 | 48950 | 48950 | 48950 | 0 |
| 43 | 20240605 | 180900 | 92746421250 | 48950 | 48950 | 48950 | 48950 | 0 |
| 44 | 20240605 | 180800 | 92746421250 | 48950 | 48950 | 48950 | 48950 | 0 |
| 45 | 20240605 | 180700 | 92746421250 | 48950 | 48950 | 48950 | 48950 | 0 |
| 46 | 20240605 | 180600 | 92746421250 | 48950 | 48950 | 48950 | 48950 | 0 |
| 47 | 20240605 | 180500 | 92746421250 | 48950 | 48950 | 48950 | 48950 | 0 |
| 48 | 20240605 | 180400 | 92746421250 | 48950 | 48950 | 48950 | 48950 | 0 |
| 49 | 20240605 | 180300 | 92746421250 | 48950 | 48950 | 48950 | 48950 | 0 |
| 50 | 20240605 | 180200 | 92746421250 | 48950 | 48950 | 48950 | 48950 | 0 |
| 51 | 20240605 | 180100 | 92746421250 | 48950 | 48950 | 48950 | 48950 | 0 |
| 52 | 20240605 | 180000 | 92746421250 | 48950 | 48950 | 48950 | 48950 | 0 |
| 53 | 20240605 | 175900 | 92746421250 | 48950 | 48950 | 48950 | 48950 | 0 |
| 54 | 20240605 | 175800 | 92746421250 | 48950 | 48950 | 48950 | 48950 | 0 |
| 55 | 20240605 | 175700 | 92746421250 | 48950 | 48950 | 48950 | 48950 | 0 |
| 56 | 20240605 | 175600 | 92746421250 | 48950 | 48950 | 48950 | 48950 | 0 |
| 57 | 20240605 | 175500 | 92746421250 | 48950 | 48950 | 48950 | 48950 | 0 |
| 58 | 20240605 | 175400 | 92746421250 | 48950 | 48950 | 48950 | 48950 | 0 |
| 59 | 20240605 | 175300 | 92746421250 | 48950 | 48950 | 48950 | 48950 | 0 |
| 60 | 20240605 | 175200 | 92746421250 | 48950 | 48950 | 48950 | 48950 | 0 |
| 61 | 20240605 | 175100 | 92746421250 | 48950 | 48950 | 48950 | 48950 | 0 |
| 62 | 20240605 | 175000 | 92746421250 | 48950 | 48950 | 48950 | 48950 | 30840 |
| 63 | 20240605 | 174900 | 92746421250 | 48950 | 48950 | 48950 | 48950 | 0 |
| 64 | 20240605 | 174800 | 92746421250 | 48950 | 48950 | 48950 | 48950 | 0 |
| 65 | 20240605 | 174700 | 92746421250 | 48950 | 48950 | 48950 | 48950 | 0 |
| 66 | 20240605 | 174600 | 92746421250 | 48950 | 48950 | 48950 | 48950 | 0 |
| 67 | 20240605 | 174500 | 92746421250 | 48950 | 48950 | 48950 | 48950 | 0 |
| 68 | 20240605 | 174400 | 92746421250 | 48950 | 48950 | 48950 | 48950 | 0 |
| 69 | 20240605 | 174300 | 92746421250 | 48950 | 48950 | 48950 | 48950 | 0 |
| 70 | 20240605 | 174200 | 92746421250 | 48950 | 48950 | 48950 | 48950 | 0 |
| 71 | 20240605 | 174100 | 92746421250 | 48950 | 48950 | 48950 | 48950 | 0 |
| 72 | 20240605 | 174000 | 92746421250 | 48950 | 48950 | 48950 | 48950 | 0 |
| 73 | 20240605 | 173900 | 92746421250 | 48950 | 48950 | 48950 | 48950 | 0 |
| 74 | 20240605 | 173800 | 92746421250 | 48950 | 48950 | 48950 | 48950 | 0 |
| 75 | 20240605 | 173700 | 92746421250 | 48950 | 48950 | 48950 | 48950 | 0 |
| 76 | 20240605 | 173600 | 92746421250 | 48950 | 48950 | 48950 | 48950 | 0 |
| 77 | 20240605 | 173500 | 92746421250 | 48950 | 48950 | 48950 | 48950 | 0 |
| 78 | 20240605 | 173400 | 92746421250 | 48950 | 48950 | 48950 | 48950 | 0 |
| 79 | 20240605 | 173300 | 92746421250 | 48950 | 48950 | 48950 | 48950 | 0 |
| 80 | 20240605 | 173200 | 92746421250 | 48950 | 48950 | 48950 | 48950 | 0 |
| 81 | 20240605 | 173100 | 92746421250 | 48950 | 48950 | 48950 | 48950 | 0 |
| 82 | 20240605 | 173000 | 92746421250 | 48950 | 48950 | 48950 | 48950 | 0 |
| 83 | 20240605 | 172900 | 92746421250 | 48950 | 48950 | 48950 | 48950 | 0 |
| 84 | 20240605 | 172800 | 92746421250 | 48950 | 48950 | 48950 | 48950 | 0 |
| 85 | 20240605 | 172700 | 92746421250 | 48950 | 48950 | 48950 | 48950 | 0 |
| 86 | 20240605 | 172600 | 92746421250 | 48950 | 48950 | 48950 | 48950 | 0 |
| 87 | 20240605 | 172500 | 92746421250 | 48950 | 48950 | 48950 | 48950 | 0 |
| 88 | 20240605 | 172400 | 92746421250 | 48950 | 48950 | 48950 | 48950 | 0 |
| 89 | 20240605 | 172300 | 92746421250 | 48950 | 48950 | 48950 | 48950 | 0 |
| 90 | 20240605 | 172200 | 92746421250 | 48950 | 48950 | 48950 | 48950 | 0 |
| 91 | 20240605 | 172100 | 92746421250 | 48950 | 48950 | 48950 | 48950 | 0 |
| 92 | 20240605 | 172000 | 92746421250 | 48950 | 48950 | 48950 | 48950 | 30840 |
| 93 | 20240605 | 171900 | 92746421250 | 48950 | 48950 | 48950 | 48950 | 0 |
| 94 | 20240605 | 171800 | 92746421250 | 48950 | 48950 | 48950 | 48950 | 0 |
| 95 | 20240605 | 171700 | 92746421250 | 48950 | 48950 | 48950 | 48950 | 0 |
| 96 | 20240605 | 171600 | 92746421250 | 48950 | 48950 | 48950 | 48950 | 0 |
| 97 | 20240605 | 171500 | 92746421250 | 48950 | 48950 | 48950 | 48950 | 0 |
| 98 | 20240605 | 171400 | 92746421250 | 48950 | 48950 | 48950 | 48950 | 0 |
| 99 | 20240605 | 171300 | 92746421250 | 48950 | 48950 | 48950 | 48950 | 0 |
| 100 | 20240605 | 171200 | 92746421250 | 48950 | 48950 | 48950 | 48950 | 0 |
| 101 | 20240605 | 171100 | 92746421250 | 48950 | 48950 | 48950 | 48950 | 0 |
| 102 | 20240605 | 171000 | 92746421250 | 48950 | 48950 | 48950 | 48950 | 0 |
| 103 | 20240605 | 170900 | 92746421250 | 48950 | 48950 | 48950 | 48950 | 0 |
| 104 | 20240605 | 170800 | 92746421250 | 48950 | 48950 | 48950 | 48950 | 0 |
| 105 | 20240605 | 170700 | 92746421250 | 48950 | 48950 | 48950 | 48950 | 0 |
| 106 | 20240605 | 170600 | 92746421250 | 48950 | 48950 | 48950 | 48950 | 0 |
| 107 | 20240605 | 170500 | 92746421250 | 48950 | 48950 | 48950 | 48950 | 0 |
| 108 | 20240605 | 170400 | 92746421250 | 48950 | 48950 | 48950 | 48950 | 0 |
| 109 | 20240605 | 170300 | 92746421250 | 48950 | 48950 | 48950 | 48950 | 0 |
| 110 | 20240605 | 170200 | 92746421250 | 48950 | 48950 | 48950 | 48950 | 0 |
| 111 | 20240605 | 170100 | 92746421250 | 48950 | 48950 | 48950 | 48950 | 0 |
| 112 | 20240605 | 170000 | 92746421250 | 48950 | 48950 | 48950 | 48950 | 0 |
| 113 | 20240605 | 165900 | 92746421250 | 48950 | 48950 | 48950 | 48950 | 0 |
| 114 | 20240605 | 165800 | 92746421250 | 48950 | 48950 | 48950 | 48950 | 0 |
| 115 | 20240605 | 165700 | 92746421250 | 48950 | 48950 | 48950 | 48950 | 0 |
| 116 | 20240605 | 165600 | 92746421250 | 48950 | 48950 | 48950 | 48950 | 0 |
| 117 | 20240605 | 165500 | 92746421250 | 48950 | 48950 | 48950 | 48950 | 0 |
| 118 | 20240605 | 165400 | 92746421250 | 48950 | 48950 | 48950 | 48950 | 0 |
| 119 | 20240605 | 165300 | 92746421250 | 48950 | 48950 | 48950 | 48950 | 0 |
| 120 | 20240605 | 165200 | 92746421250 | 48950 | 48950 | 48950 | 48950 | 0 |
| 121 | 20240605 | 165100 | 92746421250 | 48950 | 48950 | 48950 | 48950 | 0 |
| 122 | 20240605 | 165000 | 92746421250 | 48950 | 48950 | 48950 | 48950 | 30840 |
| 123 | 20240605 | 164900 | 92746421250 | 48950 | 48950 | 48950 | 48950 | 0 |
| 124 | 20240605 | 164800 | 92746421250 | 48950 | 48950 | 48950 | 48950 | 0 |
| 125 | 20240605 | 164700 | 92746421250 | 48950 | 48950 | 48950 | 48950 | 0 |
| 126 | 20240605 | 164600 | 92746421250 | 48950 | 48950 | 48950 | 48950 | 0 |
| 127 | 20240605 | 164500 | 92746421250 | 48950 | 48950 | 48950 | 48950 | 0 |
| 128 | 20240605 | 164400 | 92746421250 | 48950 | 48950 | 48950 | 48950 | 0 |
| 129 | 20240605 | 164300 | 92746421250 | 48950 | 48950 | 48950 | 48950 | 0 |
| 130 | 20240605 | 164200 | 92746421250 | 48950 | 48950 | 48950 | 48950 | 0 |
| 131 | 20240605 | 164100 | 92746421250 | 48950 | 48950 | 48950 | 48950 | 0 |
| 132 | 20240605 | 164000 | 92746421250 | 48950 | 48950 | 48950 | 48950 | 0 |
| 133 | 20240605 | 163900 | 92746421250 | 48950 | 48950 | 48950 | 48950 | 0 |
| 134 | 20240605 | 163800 | 92746421250 | 48950 | 48950 | 48950 | 48950 | 0 |
| 135 | 20240605 | 163700 | 92746421250 | 48950 | 48950 | 48950 | 48950 | 0 |
| 136 | 20240605 | 163600 | 92746421250 | 48950 | 48950 | 48950 | 48950 | 0 |
| 137 | 20240605 | 163500 | 92746421250 | 48950 | 48950 | 48950 | 48950 | 0 |
| 138 | 20240605 | 163400 | 92746421250 | 48950 | 48950 | 48950 | 48950 | 0 |
| 139 | 20240605 | 163300 | 92746421250 | 48950 | 48950 | 48950 | 48950 | 0 |
| 140 | 20240605 | 163200 | 92746421250 | 48950 | 48950 | 48950 | 48950 | 0 |
| 141 | 20240605 | 163100 | 92746421250 | 48950 | 48950 | 48950 | 48950 | 0 |
| 142 | 20240605 | 163000 | 92746421250 | 48950 | 48950 | 48950 | 48950 | 0 |
| 143 | 20240605 | 162900 | 92746421250 | 48950 | 48950 | 48950 | 48950 | 0 |
| 144 | 20240605 | 162800 | 92746421250 | 48950 | 48950 | 48950 | 48950 | 0 |
| 145 | 20240605 | 162700 | 92746421250 | 48950 | 48950 | 48950 | 48950 | 0 |
| 146 | 20240605 | 162600 | 92746421250 | 48950 | 48950 | 48950 | 48950 | 0 |
| 147 | 20240605 | 162500 | 92746421250 | 48950 | 48950 | 48950 | 48950 | 0 |
| 148 | 20240605 | 162400 | 92746421250 | 48950 | 48950 | 48950 | 48950 | 0 |
| 149 | 20240605 | 162300 | 92746421250 | 48950 | 48950 | 48950 | 48950 | 0 |
| 150 | 20240605 | 162200 | 92746421250 | 48950 | 48950 | 48950 | 48950 | 0 |
| 151 | 20240605 | 162100 | 92746421250 | 48950 | 48950 | 48950 | 48950 | 0 |
| 152 | 20240605 | 162000 | 92746421250 | 48950 | 48950 | 48950 | 48950 | 30840 |
| 153 | 20240605 | 161900 | 92746421250 | 48950 | 48950 | 48950 | 48950 | 0 |
| 154 | 20240605 | 161800 | 92746421250 | 48950 | 48950 | 48950 | 48950 | 0 |
| 155 | 20240605 | 161700 | 92746421250 | 48950 | 48950 | 48950 | 48950 | 0 |
| 156 | 20240605 | 161600 | 92746421250 | 48950 | 48950 | 48950 | 48950 | 0 |
| 157 | 20240605 | 161500 | 92746421250 | 48950 | 48950 | 48950 | 48950 | 0 |
| 158 | 20240605 | 161400 | 92746421250 | 48950 | 48950 | 48950 | 48950 | 0 |
| 159 | 20240605 | 161300 | 92746421250 | 48950 | 48950 | 48950 | 48950 | 0 |
| 160 | 20240605 | 161200 | 92746421250 | 48950 | 48950 | 48950 | 48950 | 0 |
| 161 | 20240605 | 161100 | 92746421250 | 48950 | 48950 | 48950 | 48950 | 0 |
| 162 | 20240605 | 161000 | 92746421250 | 48950 | 48950 | 48950 | 48950 | 0 |
| 163 | 20240605 | 160900 | 92746421250 | 48950 | 48950 | 48950 | 48950 | 0 |
| 164 | 20240605 | 160800 | 92746421250 | 48950 | 48950 | 48950 | 48950 | 0 |
| 165 | 20240605 | 160700 | 92746421250 | 48950 | 48950 | 48950 | 48950 | 0 |
| 166 | 20240605 | 160600 | 92746421250 | 48950 | 48950 | 48950 | 48950 | 0 |
| 167 | 20240605 | 160500 | 92746421250 | 48950 | 48950 | 48950 | 48950 | 0 |
| 168 | 20240605 | 160400 | 92746421250 | 48950 | 48950 | 48950 | 48950 | 0 |
| 169 | 20240605 | 160300 | 92746421250 | 48950 | 48950 | 48950 | 48950 | 0 |
| 170 | 20240605 | 160200 | 92746421250 | 48950 | 48950 | 48950 | 48950 | 0 |
| 171 | 20240605 | 160100 | 92746421250 | 48950 | 48950 | 48950 | 48950 | 0 |
| 172 | 20240605 | 160000 | 92746421250 | 48950 | 48950 | 48950 | 48950 | 0 |
| 173 | 20240605 | 155900 | 92746421250 | 48950 | 48950 | 48950 | 48950 | 0 |
| 174 | 20240605 | 155800 | 92746421250 | 48950 | 48950 | 48950 | 48950 | 0 |
| 175 | 20240605 | 155700 | 92746421250 | 48950 | 48950 | 48950 | 48950 | 0 |
| 176 | 20240605 | 155600 | 92746421250 | 48950 | 48950 | 48950 | 48950 | 0 |
| 177 | 20240605 | 155500 | 92746421250 | 48950 | 48950 | 48950 | 48950 | 0 |
| 178 | 20240605 | 155400 | 92746421250 | 48950 | 48950 | 48950 | 48950 | 0 |
| 179 | 20240605 | 155300 | 92746421250 | 48950 | 48950 | 48950 | 48950 | 0 |
| 180 | 20240605 | 155200 | 92746421250 | 48950 | 48950 | 48950 | 48950 | 0 |
| 181 | 20240605 | 155100 | 92746421250 | 48950 | 48950 | 48950 | 48950 | 0 |
| 182 | 20240605 | 155000 | 92746421250 | 48950 | 48950 | 48950 | 48950 | 30840 |
| 183 | 20240605 | 154900 | 92746421250 | 48950 | 48950 | 48950 | 48950 | 0 |
| 184 | 20240605 | 154800 | 92746421250 | 48950 | 48950 | 48950 | 48950 | 0 |
| 185 | 20240605 | 154700 | 92746421250 | 48950 | 48950 | 48950 | 48950 | 0 |
| 186 | 20240605 | 154600 | 92746421250 | 48950 | 48950 | 48950 | 48950 | 0 |
| 187 | 20240605 | 154500 | 92746421250 | 48950 | 48950 | 48950 | 48950 | 0 |
| 188 | 20240605 | 154400 | 92746421250 | 48950 | 48950 | 48950 | 48950 | 0 |
| 189 | 20240605 | 154300 | 92746421250 | 48950 | 48950 | 48950 | 48950 | 0 |
| 190 | 20240605 | 154200 | 92746421250 | 48950 | 48950 | 48950 | 48950 | 0 |
| 191 | 20240605 | 154100 | 92746421250 | 48950 | 48950 | 48950 | 48950 | 0 |
| 192 | 20240605 | 154000 | 92746421250 | 48950 | 48950 | 48950 | 48950 | 0 |
| 193 | 20240605 | 153900 | 92746421250 | 48950 | 48950 | 48950 | 48950 | 0 |
| 194 | 20240605 | 153800 | 92746421250 | 48950 | 48950 | 48950 | 48950 | 0 |
| 195 | 20240605 | 153700 | 92746421250 | 48950 | 48950 | 48950 | 48950 | 0 |
| 196 | 20240605 | 153600 | 92746421250 | 48950 | 48950 | 48950 | 48950 | 0 |
| 197 | 20240605 | 153500 | 92746421250 | 48950 | 48950 | 48950 | 48950 | 0 |
| 198 | 20240605 | 153400 | 92746421250 | 48950 | 48950 | 48950 | 48950 | 0 |
| 199 | 20240605 | 153300 | 92746421250 | 48950 | 48950 | 48950 | 48950 | 0 |
| 200 | 20240605 | 153200 | 92746421250 | 48950 | 48950 | 48950 | 48950 | 0 |
| 201 | 20240605 | 153100 | 92746421250 | 48950 | 48950 | 48950 | 48950 | 0 |
| 202 | 20240605 | 153000 | 92746421250 | 48950 | 48950 | 48950 | 48950 | 30840 |
| 203 | 20240605 | 152900 | 91236803250 | 48900 | 48900 | 48900 | 48900 | 0 |
| 204 | 20240605 | 152800 | 91236803250 | 48900 | 48900 | 48900 | 48900 | 0 |
| 205 | 20240605 | 152700 | 91236803250 | 48900 | 48900 | 48900 | 48900 | 0 |
| 206 | 20240605 | 152600 | 91236803250 | 48900 | 48900 | 48900 | 48900 | 0 |
| 207 | 20240605 | 152500 | 91236803250 | 48900 | 48900 | 48900 | 48900 | 0 |
| 208 | 20240605 | 152400 | 91236803250 | 48900 | 48900 | 48900 | 48900 | 0 |
| 209 | 20240605 | 152300 | 91236803250 | 48900 | 48900 | 48900 | 48900 | 0 |
| 210 | 20240605 | 152200 | 91236803250 | 48900 | 48900 | 48900 | 48900 | 0 |
| 211 | 20240605 | 152100 | 91236803250 | 48900 | 48900 | 48900 | 48900 | 0 |
| 212 | 20240605 | 152000 | 91236803250 | 48900 | 48900 | 48900 | 48900 | 0 |
| 213 | 20240605 | 151900 | 91236803250 | 48900 | 48850 | 48950 | 48850 | 5733 |
| 214 | 20240605 | 151800 | 90956622050 | 48850 | 49000 | 49000 | 48800 | 7123 |
| 215 | 20240605 | 151700 | 90608327350 | 49000 | 49000 | 49000 | 48950 | 8237 |
| 216 | 20240605 | 151600 | 90204906300 | 48950 | 48950 | 49000 | 48950 | 5645 |
| 217 | 20240605 | 151500 | 89928454800 | 49000 | 49000 | 49050 | 48950 | 4953 |
| 218 | 20240605 | 151400 | 89685779300 | 49050 | 49000 | 49050 | 48950 | 2600 |
| 219 | 20240605 | 151300 | 89558377900 | 49000 | 49000 | 49050 | 48950 | 6596 |
| 220 | 20240605 | 151200 | 89235112950 | 49050 | 49000 | 49050 | 49000 | 2389 |
| 221 | 20240605 | 151100 | 89118006100 | 49000 | 49050 | 49100 | 48950 | 4581 |
| 222 | 20240605 | 151000 | 88893425900 | 49050 | 49100 | 49150 | 49050 | 7877 |
| 223 | 20240605 | 150900 | 88506601850 | 49100 | 49050 | 49150 | 48950 | 4885 |
| 224 | 20240605 | 150800 | 88266775150 | 49050 | 48850 | 49150 | 48850 | 14985 |
| 225 | 20240605 | 150700 | 87532331000 | 48900 | 48950 | 49000 | 48850 | 3956 |
| 226 | 20240605 | 150600 | 87338796900 | 48950 | 48950 | 49000 | 48900 | 4119 |
| 227 | 20240605 | 150500 | 87137041850 | 48950 | 48950 | 49050 | 48900 | 6667 |
| 228 | 20240605 | 150400 | 86810462750 | 48950 | 49000 | 49100 | 48950 | 9757 |
| 229 | 20240605 | 150300 | 86332040850 | 49000 | 48900 | 49050 | 48850 | 15219 |
| 230 | 20240605 | 150200 | 85586267300 | 48900 | 48700 | 49000 | 48650 | 27474 |
| 231 | 20240605 | 150100 | 84244090400 | 48700 | 48650 | 48750 | 48650 | 3695 |
| 232 | 20240605 | 150000 | 84064142400 | 48700 | 48650 | 48700 | 48600 | 2470 |
| 233 | 20240605 | 145900 | 83943948000 | 48650 | 48650 | 48700 | 48650 | 2468 |
| 234 | 20240605 | 145800 | 83823806950 | 48650 | 48600 | 48700 | 48600 | 8119 |
| 235 | 20240605 | 145700 | 83428882300 | 48600 | 48600 | 48600 | 48550 | 3124 |
| 236 | 20240605 | 145600 | 83277088550 | 48550 | 48600 | 48650 | 48550 | 2566 |
| 237 | 20240605 | 145500 | 83152389000 | 48600 | 48550 | 48600 | 48550 | 2801 |
| 238 | 20240605 | 145400 | 83016282900 | 48600 | 48600 | 48600 | 48550 | 1034 |
| 239 | 20240605 | 145300 | 82966055400 | 48600 | 48600 | 48600 | 48550 | 774 |
| 240 | 20240605 | 145200 | 82928449300 | 48600 | 48600 | 48650 | 48550 | 1671 |
| 241 | 20240605 | 145100 | 82847231750 | 48600 | 48650 | 48650 | 48600 | 1832 |
| 242 | 20240605 | 145000 | 82758158700 | 48650 | 48650 | 48650 | 48600 | 1596 |
| 243 | 20240605 | 144900 | 82680583550 | 48600 | 48650 | 48650 | 48600 | 890 |
| 244 | 20240605 | 144800 | 82637303600 | 48650 | 48650 | 48700 | 48650 | 2012 |
| 245 | 20240605 | 144700 | 82539419550 | 48650 | 48650 | 48700 | 48600 | 1197 |
| 246 | 20240605 | 144600 | 82481184950 | 48700 | 48600 | 48700 | 48600 | 1991 |
| 247 | 20240605 | 144500 | 82384297800 | 48650 | 48650 | 48700 | 48600 | 743 |
| 248 | 20240605 | 144400 | 82348157450 | 48650 | 48600 | 48700 | 48600 | 1071 |
| 249 | 20240605 | 144300 | 82296022200 | 48700 | 48650 | 48700 | 48600 | 1930 |
| 250 | 20240605 | 144200 | 82202129650 | 48600 | 48650 | 48700 | 48600 | 1035 |
| 251 | 20240605 | 144100 | 82151757250 | 48650 | 48600 | 48650 | 48600 | 4209 |
| 252 | 20240605 | 144000 | 81947012550 | 48600 | 48550 | 48650 | 48550 | 1246 |
| 253 | 20240605 | 143900 | 81886458000 | 48600 | 48600 | 48650 | 48550 | 989 |
| 254 | 20240605 | 143800 | 81838412400 | 48600 | 48600 | 48650 | 48550 | 356 |
| 255 | 20240605 | 143700 | 81821113550 | 48600 | 48650 | 48650 | 48500 | 2075 |
| 256 | 20240605 | 143600 | 81720353150 | 48650 | 48650 | 48650 | 48600 | 1325 |
| 257 | 20240605 | 143500 | 81655944450 | 48600 | 48550 | 48650 | 48500 | 1641 |
| 258 | 20240605 | 143400 | 81576228400 | 48550 | 48550 | 48650 | 48500 | 4649 |
| 259 | 20240605 | 143300 | 81350387950 | 48550 | 48550 | 48550 | 48500 | 706 |
| 260 | 20240605 | 143200 | 81316123800 | 48550 | 48550 | 48550 | 48500 | 1087 |
| 261 | 20240605 | 143100 | 81263393250 | 48500 | 48500 | 48550 | 48500 | 502 |
| 262 | 20240605 | 143000 | 81239036500 | 48500 | 48500 | 48550 | 48500 | 842 |
| 263 | 20240605 | 142900 | 81198173400 | 48500 | 48550 | 48600 | 48500 | 601 |
| 264 | 20240605 | 142800 | 81168997550 | 48550 | 48550 | 48600 | 48550 | 569 |
| 265 | 20240605 | 142700 | 81141357750 | 48550 | 48550 | 48650 | 48550 | 1457 |
| 266 | 20240605 | 142600 | 81070562900 | 48600 | 48550 | 48600 | 48500 | 663 |
| 267 | 20240605 | 142500 | 81038360900 | 48600 | 48550 | 48650 | 48500 | 3578 |
| 268 | 20240605 | 142400 | 80864498900 | 48500 | 48500 | 48550 | 48500 | 1146 |
| 269 | 20240605 | 142300 | 80808901600 | 48500 | 48600 | 48600 | 48500 | 3051 |
| 270 | 20240605 | 142200 | 80660849900 | 48600 | 48550 | 48600 | 48550 | 1021 |
| 271 | 20240605 | 142100 | 80611254600 | 48550 | 48600 | 48650 | 48500 | 2123 |
| 272 | 20240605 | 142000 | 80508110400 | 48600 | 48500 | 48600 | 48500 | 670 |
| 273 | 20240605 | 141900 | 80475586350 | 48550 | 48600 | 48600 | 48500 | 1489 |
| 274 | 20240605 | 141800 | 80403296600 | 48600 | 48550 | 48600 | 48550 | 1258 |
| 275 | 20240605 | 141700 | 80342193300 | 48600 | 48600 | 48650 | 48550 | 410 |
| 276 | 20240605 | 141600 | 80322266650 | 48600 | 48650 | 48650 | 48550 | 1249 |
| 277 | 20240605 | 141500 | 80261556550 | 48650 | 48650 | 48650 | 48550 | 3690 |
| 278 | 20240605 | 141400 | 80082173150 | 48600 | 48600 | 48650 | 48550 | 1746 |
| 279 | 20240605 | 141300 | 79997301400 | 48550 | 48550 | 48600 | 48550 | 596 |
| 280 | 20240605 | 141200 | 79968362450 | 48550 | 48550 | 48600 | 48500 | 2305 |
| 281 | 20240605 | 141100 | 79856469550 | 48550 | 48600 | 48600 | 48500 | 1916 |
| 282 | 20240605 | 141000 | 79763436450 | 48600 | 48700 | 48700 | 48550 | 4637 |
| 283 | 20240605 | 140900 | 79537927850 | 48650 | 48650 | 48700 | 48650 | 2128 |
| 284 | 20240605 | 140800 | 79434388600 | 48700 | 48700 | 48700 | 48650 | 376 |
| 285 | 20240605 | 140700 | 79416087800 | 48700 | 48700 | 48700 | 48650 | 862 |
| 286 | 20240605 | 140600 | 79374124450 | 48700 | 48700 | 48700 | 48650 | 961 |
| 287 | 20240605 | 140500 | 79327325600 | 48700 | 48700 | 48700 | 48650 | 748 |
| 288 | 20240605 | 140400 | 79290920700 | 48700 | 48650 | 48700 | 48650 | 470 |
| 289 | 20240605 | 140300 | 79268047150 | 48650 | 48700 | 48750 | 48650 | 4290 |
| 290 | 20240605 | 140200 | 79059115600 | 48700 | 48600 | 48700 | 48600 | 4104 |
| 291 | 20240605 | 140100 | 78859502000 | 48550 | 48600 | 48600 | 48500 | 351 |
| 292 | 20240605 | 140000 | 78842463700 | 48550 | 48600 | 48600 | 48550 | 1909 |
| 293 | 20240605 | 135900 | 78749771100 | 48600 | 48550 | 48600 | 48550 | 667 |
| 294 | 20240605 | 135800 | 78717376700 | 48600 | 48600 | 48600 | 48550 | 520 |
| 295 | 20240605 | 135700 | 78692115250 | 48550 | 48600 | 48600 | 48550 | 367 |
| 296 | 20240605 | 135600 | 78674283450 | 48600 | 48600 | 48650 | 48550 | 1247 |
| 297 | 20240605 | 135500 | 78613679500 | 48600 | 48600 | 48650 | 48550 | 1217 |
| 298 | 20240605 | 135400 | 78554537100 | 48650 | 48600 | 48650 | 48550 | 1640 |
| 299 | 20240605 | 135300 | 78474818600 | 48600 | 48650 | 48650 | 48600 | 625 |
| 300 | 20240605 | 135200 | 78444432650 | 48600 | 48600 | 48650 | 48550 | 1076 |
| 301 | 20240605 | 135100 | 78392133600 | 48600 | 48550 | 48650 | 48500 | 3145 |
| 302 | 20240605 | 135000 | 78239301300 | 48500 | 48550 | 48600 | 48500 | 4432 |
| 303 | 20240605 | 134900 | 78024154400 | 48550 | 48500 | 48550 | 48500 | 160 |
| 304 | 20240605 | 134800 | 78016388100 | 48550 | 48600 | 48600 | 48500 | 2906 |
| 305 | 20240605 | 134700 | 77875349350 | 48550 | 48600 | 48600 | 48550 | 673 |
| 306 | 20240605 | 134600 | 77842650050 | 48550 | 48600 | 48600 | 48550 | 761 |
| 307 | 20240605 | 134500 | 77805679150 | 48600 | 48600 | 48600 | 48550 | 660 |
| 308 | 20240605 | 134400 | 77773616800 | 48600 | 48500 | 48600 | 48500 | 907 |
| 309 | 20240605 | 134300 | 77729577950 | 48550 | 48500 | 48550 | 48450 | 708 |
| 310 | 20240605 | 134200 | 77695244350 | 48500 | 48500 | 48500 | 48450 | 357 |
| 311 | 20240605 | 134100 | 77677934800 | 48500 | 48500 | 48500 | 48450 | 751 |
| 312 | 20240605 | 134000 | 77641539100 | 48500 | 48550 | 48550 | 48400 | 1144 |
| 313 | 20240605 | 133900 | 77586112350 | 48550 | 48450 | 48550 | 48400 | 1394 |
| 314 | 20240605 | 133800 | 77518539100 | 48400 | 48450 | 48450 | 48400 | 300 |
| 315 | 20240605 | 133700 | 77504008050 | 48450 | 48450 | 48450 | 48400 | 895 |
| 316 | 20240605 | 133600 | 77460655950 | 48450 | 48550 | 48550 | 48400 | 1489 |
| 317 | 20240605 | 133500 | 77388509350 | 48500 | 48600 | 48650 | 48500 | 1261 |
| 318 | 20240605 | 133400 | 77327265250 | 48600 | 48600 | 48650 | 48550 | 1664 |
| 319 | 20240605 | 133300 | 77246398000 | 48600 | 48650 | 48650 | 48550 | 622 |
| 320 | 20240605 | 133200 | 77216156550 | 48450 | 48400 | 48750 | 48350 | 12620 |
| 321 | 20240605 | 133100 | 76602620200 | 48600 | 48400 | 48600 | 48350 | 11914 |
| 322 | 20240605 | 133000 | 76024048400 | 48400 | 48450 | 48450 | 48350 | 1076 |
| 323 | 20240605 | 132900 | 75971970450 | 48400 | 48450 | 48450 | 48400 | 827 |
| 324 | 20240605 | 132800 | 75931905350 | 48450 | 48500 | 48550 | 48400 | 3348 |
| 325 | 20240605 | 132700 | 75769608150 | 48500 | 48450 | 48500 | 48450 | 1394 |
| 326 | 20240605 | 132600 | 75702056150 | 48450 | 48450 | 48450 | 48400 | 293 |
| 327 | 20240605 | 132500 | 75687867100 | 48450 | 48350 | 48450 | 48350 | 1970 |
| 328 | 20240605 | 132400 | 75592553800 | 48300 | 48300 | 48350 | 48250 | 385 |
| 329 | 20240605 | 132300 | 75573956250 | 48300 | 48300 | 48350 | 48300 | 1339 |
| 330 | 20240605 | 132200 | 75509276850 | 48350 | 48300 | 48350 | 48300 | 358 |
| 331 | 20240605 | 132100 | 75491976750 | 48300 | 48300 | 48350 | 48250 | 707 |
| 332 | 20240605 | 132000 | 75457821750 | 48350 | 48300 | 48350 | 48250 | 551 |
| 333 | 20240605 | 131900 | 75431212250 | 48300 | 48250 | 48300 | 48250 | 453 |
| 334 | 20240605 | 131800 | 75409339950 | 48250 | 48250 | 48300 | 48250 | 504 |
| 335 | 20240605 | 131700 | 75384999950 | 48300 | 48300 | 48300 | 48200 | 867 |
| 336 | 20240605 | 131600 | 75343149050 | 48300 | 48300 | 48300 | 48250 | 758 |
| 337 | 20240605 | 131500 | 75306571200 | 48250 | 48300 | 48300 | 48200 | 2635 |
| 338 | 20240605 | 131400 | 75179447800 | 48300 | 48300 | 48300 | 48250 | 788 |
| 339 | 20240605 | 131300 | 75141401250 | 48250 | 48200 | 48300 | 48200 | 1209 |
| 340 | 20240605 | 131200 | 75083073800 | 48250 | 48200 | 48250 | 48150 | 785 |
| 341 | 20240605 | 131100 | 75045224300 | 48200 | 48200 | 48200 | 48150 | 735 |
| 342 | 20240605 | 131000 | 75009815250 | 48200 | 48200 | 48200 | 48100 | 3336 |
| 343 | 20240605 | 130900 | 74849218350 | 48150 | 48200 | 48200 | 48100 | 1054 |
| 344 | 20240605 | 130800 | 74798465450 | 48200 | 48150 | 48250 | 48100 | 1373 |
| 345 | 20240605 | 130700 | 74732330550 | 48150 | 48150 | 48200 | 48100 | 2528 |
| 346 | 20240605 | 130600 | 74610662850 | 48150 | 48150 | 48200 | 48100 | 6562 |
| 347 | 20240605 | 130500 | 74294680750 | 48200 | 48150 | 48200 | 48150 | 528 |
| 348 | 20240605 | 130400 | 74269236900 | 48150 | 48250 | 48250 | 48150 | 1997 |
| 349 | 20240605 | 130300 | 74172979350 | 48250 | 48250 | 48250 | 48200 | 1106 |
| 350 | 20240605 | 130200 | 74119618200 | 48250 | 48200 | 48250 | 48200 | 504 |
| 351 | 20240605 | 130100 | 74095310950 | 48200 | 48250 | 48250 | 48200 | 2216 |
| 352 | 20240605 | 130000 | 73988458250 | 48250 | 48200 | 48250 | 48150 | 1862 |
| 353 | 20240605 | 125900 | 73898657450 | 48150 | 48150 | 48200 | 48150 | 1222 |
| 354 | 20240605 | 125800 | 73839771200 | 48200 | 48200 | 48200 | 48150 | 1157 |
| 355 | 20240605 | 125700 | 73784037800 | 48200 | 48200 | 48250 | 48150 | 1836 |
| 356 | 20240605 | 125600 | 73695592500 | 48150 | 48200 | 48250 | 48150 | 2526 |
| 357 | 20240605 | 125500 | 73573833450 | 48200 | 48250 | 48250 | 48200 | 799 |
| 358 | 20240605 | 125400 | 73535300400 | 48250 | 48250 | 48250 | 48200 | 1183 |
| 359 | 20240605 | 125300 | 73478253950 | 48250 | 48250 | 48250 | 48200 | 1902 |
| 360 | 20240605 | 125200 | 73386549900 | 48250 | 48200 | 48250 | 48200 | 577 |
| 361 | 20240605 | 125100 | 73358737650 | 48200 | 48250 | 48300 | 48150 | 7900 |
| 362 | 20240605 | 125000 | 72977791600 | 48300 | 48300 | 48300 | 48250 | 1003 |
| 363 | 20240605 | 124900 | 72929347900 | 48300 | 48250 | 48300 | 48250 | 513 |
| 364 | 20240605 | 124800 | 72904575600 | 48250 | 48250 | 48300 | 48200 | 1957 |
| 365 | 20240605 | 124700 | 72810123450 | 48300 | 48250 | 48300 | 48250 | 257 |
| 366 | 20240605 | 124600 | 72797712750 | 48300 | 48200 | 48300 | 48200 | 529 |
| 367 | 20240605 | 124500 | 72772191900 | 48200 | 48300 | 48300 | 48200 | 3797 |
| 368 | 20240605 | 124400 | 72589056900 | 48250 | 48300 | 48350 | 48250 | 1622 |
| 369 | 20240605 | 124300 | 72510739100 | 48300 | 48200 | 48300 | 48150 | 2133 |
| 370 | 20240605 | 124200 | 72407911000 | 48200 | 48150 | 48250 | 48150 | 3748 |
| 371 | 20240605 | 124100 | 72227278300 | 48200 | 48200 | 48350 | 48150 | 19812 |
| 372 | 20240605 | 124000 | 71272332450 | 48200 | 48150 | 48200 | 48150 | 1997 |
| 373 | 20240605 | 123900 | 71176153650 | 48150 | 48350 | 48350 | 48150 | 32187 |
| 374 | 20240605 | 123800 | 69623897450 | 48350 | 48400 | 48400 | 48350 | 228 |
| 375 | 20240605 | 123700 | 69612871850 | 48350 | 48350 | 48400 | 48350 | 1353 |
| 376 | 20240605 | 123600 | 69547450100 | 48350 | 48400 | 48400 | 48350 | 99 |
| 377 | 20240605 | 123500 | 69542660850 | 48400 | 48400 | 48400 | 48350 | 830 |
| 378 | 20240605 | 123400 | 69502502500 | 48400 | 48300 | 48400 | 48300 | 2102 |
| 379 | 20240605 | 123300 | 69400862100 | 48350 | 48450 | 48450 | 48300 | 2759 |
| 380 | 20240605 | 123200 | 69267472700 | 48450 | 48500 | 48500 | 48400 | 574 |
| 381 | 20240605 | 123100 | 69239662700 | 48500 | 48450 | 48500 | 48400 | 618 |
| 382 | 20240605 | 123000 | 69209722200 | 48450 | 48350 | 48600 | 48300 | 6281 |
| 383 | 20240605 | 122900 | 68905238000 | 48300 | 48350 | 48350 | 48300 | 1074 |
| 384 | 20240605 | 122800 | 68853326750 | 48350 | 48400 | 48400 | 48300 | 964 |
| 385 | 20240605 | 122700 | 68806711950 | 48350 | 48350 | 48400 | 48350 | 330 |
| 386 | 20240605 | 122600 | 68790754500 | 48350 | 48350 | 48350 | 48300 | 1231 |
| 387 | 20240605 | 122500 | 68731264450 | 48300 | 48350 | 48400 | 48300 | 3292 |
| 388 | 20240605 | 122400 | 68572083000 | 48400 | 48450 | 48450 | 48400 | 2502 |
| 389 | 20240605 | 122300 | 68450976050 | 48450 | 48450 | 48450 | 48400 | 799 |
| 390 | 20240605 | 122200 | 68412279050 | 48400 | 48500 | 48500 | 48400 | 432 |
| 391 | 20240605 | 122100 | 68391352500 | 48450 | 48450 | 48450 | 48400 | 3680 |
| 392 | 20240605 | 122000 | 68213180850 | 48450 | 48400 | 48450 | 48400 | 401 |
| 393 | 20240605 | 121900 | 68193756250 | 48450 | 48400 | 48450 | 48400 | 206 |
| 394 | 20240605 | 121800 | 68183782150 | 48400 | 48450 | 48450 | 48400 | 229 |
| 395 | 20240605 | 121700 | 68172692700 | 48450 | 48450 | 48450 | 48400 | 1697 |
| 396 | 20240605 | 121600 | 68090482750 | 48450 | 48400 | 48500 | 48400 | 1311 |
| 397 | 20240605 | 121500 | 68026990250 | 48400 | 48450 | 48500 | 48400 | 2002 |
| 398 | 20240605 | 121400 | 67929992400 | 48450 | 48500 | 48550 | 48450 | 688 |
| 399 | 20240605 | 121300 | 67896632400 | 48500 | 48500 | 48550 | 48450 | 290 |
| 400 | 20240605 | 121200 | 67882566850 | 48450 | 48500 | 48550 | 48450 | 500 |
| 401 | 20240605 | 121100 | 67858331350 | 48450 | 48500 | 48550 | 48450 | 1027 |
| 402 | 20240605 | 121000 | 67808522850 | 48500 | 48450 | 48550 | 48450 | 281 |
| 403 | 20240605 | 120900 | 67794894600 | 48450 | 48500 | 48500 | 48450 | 373 |
| 404 | 20240605 | 120800 | 67776814150 | 48500 | 48500 | 48550 | 48500 | 221 |
| 405 | 20240605 | 120700 | 67766093000 | 48550 | 48550 | 48550 | 48450 | 750 |
| 406 | 20240605 | 120600 | 67729711250 | 48550 | 48450 | 48550 | 48450 | 1218 |
| 407 | 20240605 | 120500 | 67670599800 | 48500 | 48500 | 48500 | 48450 | 275 |
| 408 | 20240605 | 120400 | 67657266100 | 48500 | 48500 | 48500 | 48450 | 312 |
| 409 | 20240605 | 120300 | 67642134450 | 48450 | 48550 | 48550 | 48450 | 1824 |
| 410 | 20240605 | 120200 | 67553665800 | 48500 | 48550 | 48600 | 48500 | 331 |
| 411 | 20240605 | 120100 | 67537596350 | 48600 | 48550 | 48600 | 48500 | 411 |
| 412 | 20240605 | 120000 | 67517642900 | 48550 | 48550 | 48550 | 48500 | 399 |
| 413 | 20240605 | 115900 | 67498285250 | 48550 | 48500 | 48550 | 48450 | 831 |
| 414 | 20240605 | 115800 | 67457960250 | 48500 | 48550 | 48550 | 48450 | 938 |
| 415 | 20240605 | 115700 | 67412462600 | 48550 | 48500 | 48550 | 48450 | 228 |
| 416 | 20240605 | 115600 | 67401399050 | 48500 | 48500 | 48550 | 48500 | 316 |
| 417 | 20240605 | 115500 | 67386065250 | 48450 | 48500 | 48550 | 48450 | 600 |
| 418 | 20240605 | 115400 | 67356955850 | 48550 | 48550 | 48550 | 48500 | 1095 |
| 419 | 20240605 | 115300 | 67303836250 | 48550 | 48500 | 48550 | 48450 | 1009 |
| 420 | 20240605 | 115200 | 67254868650 | 48500 | 48450 | 48550 | 48400 | 2518 |
| 421 | 20240605 | 115100 | 67132733800 | 48500 | 48450 | 48500 | 48400 | 467 |
| 422 | 20240605 | 115000 | 67110110400 | 48450 | 48450 | 48450 | 48400 | 608 |
| 423 | 20240605 | 114900 | 67080655150 | 48450 | 48450 | 48450 | 48400 | 682 |
| 424 | 20240605 | 114800 | 67047615150 | 48400 | 48400 | 48450 | 48350 | 642 |
| 425 | 20240605 | 114700 | 67016545800 | 48400 | 48350 | 48400 | 48300 | 1150 |
| 426 | 20240605 | 114600 | 66960947000 | 48350 | 48350 | 48350 | 48300 | 1146 |
| 427 | 20240605 | 114500 | 66905580850 | 48300 | 48350 | 48350 | 48300 | 733 |
| 428 | 20240605 | 114400 | 66870167950 | 48350 | 48300 | 48400 | 48300 | 1188 |
| 429 | 20240605 | 114300 | 66812768400 | 48300 | 48350 | 48400 | 48300 | 1408 |
| 430 | 20240605 | 114200 | 66744693300 | 48350 | 48350 | 48400 | 48350 | 1589 |
| 431 | 20240605 | 114100 | 66667828600 | 48350 | 48350 | 48400 | 48350 | 1094 |
| 432 | 20240605 | 114000 | 66614890150 | 48400 | 48350 | 48400 | 48350 | 1202 |
| 433 | 20240605 | 113900 | 66556750350 | 48400 | 48450 | 48450 | 48350 | 4572 |
| 434 | 20240605 | 113800 | 66335585200 | 48450 | 48400 | 48450 | 48400 | 670 |
| 435 | 20240605 | 113700 | 66303134200 | 48450 | 48450 | 48500 | 48400 | 1043 |
| 436 | 20240605 | 113600 | 66252605050 | 48450 | 48450 | 48450 | 48400 | 1535 |
| 437 | 20240605 | 113500 | 66178281600 | 48450 | 48500 | 48500 | 48400 | 1321 |
| 438 | 20240605 | 113400 | 66114261300 | 48500 | 48450 | 48500 | 48400 | 804 |
| 439 | 20240605 | 113300 | 66075306850 | 48450 | 48500 | 48550 | 48400 | 1171 |
| 440 | 20240605 | 113200 | 66018559750 | 48550 | 48550 | 48550 | 48500 | 325 |
| 441 | 20240605 | 113100 | 66002789900 | 48550 | 48400 | 48550 | 48400 | 2485 |
| 442 | 20240605 | 113000 | 65882455950 | 48400 | 48350 | 48400 | 48350 | 1793 |
| 443 | 20240605 | 112900 | 65795751300 | 48350 | 48400 | 48400 | 48300 | 1517 |
| 444 | 20240605 | 112800 | 65722401600 | 48350 | 48450 | 48450 | 48300 | 2832 |
| 445 | 20240605 | 112700 | 65585446700 | 48400 | 48350 | 48450 | 48350 | 3491 |
| 446 | 20240605 | 112600 | 65416611150 | 48400 | 48450 | 48450 | 48350 | 5850 |
| 447 | 20240605 | 112500 | 65133506500 | 48400 | 48550 | 48550 | 48400 | 5861 |
| 448 | 20240605 | 112400 | 64849515900 | 48500 | 48550 | 48550 | 48450 | 4648 |
| 449 | 20240605 | 112300 | 64624085900 | 48550 | 48550 | 48600 | 48500 | 1981 |
| 450 | 20240605 | 112200 | 64527933300 | 48550 | 48650 | 48650 | 48550 | 1225 |
| 451 | 20240605 | 112100 | 64468437400 | 48600 | 48650 | 48650 | 48600 | 2874 |
| 452 | 20240605 | 112000 | 64328689000 | 48600 | 48650 | 48650 | 48600 | 1729 |
| 453 | 20240605 | 111900 | 64244615800 | 48650 | 48600 | 48700 | 48600 | 1205 |
| 454 | 20240605 | 111800 | 64185996850 | 48600 | 48600 | 48700 | 48600 | 694 |
| 455 | 20240605 | 111700 | 64152237650 | 48650 | 48600 | 48650 | 48600 | 284 |
| 456 | 20240605 | 111600 | 64138423000 | 48600 | 48650 | 48650 | 48550 | 1586 |
| 457 | 20240605 | 111500 | 64061374450 | 48650 | 48550 | 48650 | 48550 | 950 |
| 458 | 20240605 | 111400 | 64015214900 | 48550 | 48600 | 48650 | 48550 | 3229 |
| 459 | 20240605 | 111300 | 63858298950 | 48600 | 48600 | 48650 | 48600 | 2340 |
| 460 | 20240605 | 111200 | 63744514850 | 48650 | 48650 | 48700 | 48600 | 1418 |
| 461 | 20240605 | 111100 | 63675572750 | 48650 | 48650 | 48700 | 48650 | 756 |
| 462 | 20240605 | 111000 | 63638782000 | 48650 | 48700 | 48750 | 48650 | 1941 |
| 463 | 20240605 | 110900 | 63544276300 | 48700 | 48750 | 48750 | 48700 | 525 |
| 464 | 20240605 | 110800 | 63518700150 | 48700 | 48750 | 48800 | 48650 | 777 |
| 465 | 20240605 | 110700 | 63480844800 | 48750 | 48650 | 48750 | 48600 | 3284 |
| 466 | 20240605 | 110600 | 63320904350 | 48650 | 48650 | 48700 | 48600 | 589 |
| 467 | 20240605 | 110500 | 63292247750 | 48650 | 48750 | 48750 | 48600 | 4943 |
| 468 | 20240605 | 110400 | 63051696000 | 48750 | 48750 | 48750 | 48700 | 748 |
| 469 | 20240605 | 110300 | 63015246300 | 48750 | 48700 | 48750 | 48700 | 731 |
| 470 | 20240605 | 110200 | 62979635400 | 48700 | 48750 | 48750 | 48650 | 617 |
| 471 | 20240605 | 110100 | 62949589600 | 48750 | 48600 | 48800 | 48600 | 4847 |
| 472 | 20240605 | 110000 | 62713419650 | 48550 | 48650 | 48650 | 48550 | 3791 |
| 473 | 20240605 | 105900 | 62529165650 | 48650 | 48700 | 48700 | 48600 | 1090 |
| 474 | 20240605 | 105800 | 62476140250 | 48650 | 48650 | 48700 | 48600 | 2100 |
| 475 | 20240605 | 105700 | 62373974250 | 48650 | 48600 | 48750 | 48600 | 3637 |
| 476 | 20240605 | 105600 | 62196975750 | 48650 | 48650 | 48700 | 48600 | 2419 |
| 477 | 20240605 | 105500 | 62079294750 | 48700 | 48750 | 48750 | 48650 | 1185 |
| 478 | 20240605 | 105400 | 62021575400 | 48750 | 48650 | 48750 | 48600 | 1142 |
| 479 | 20240605 | 105300 | 61966000250 | 48650 | 48650 | 48700 | 48600 | 2251 |
| 480 | 20240605 | 105200 | 61856487900 | 48700 | 48700 | 48800 | 48700 | 1353 |
| 481 | 20240605 | 105100 | 61790543150 | 48750 | 48750 | 48750 | 48650 | 2271 |
| 482 | 20240605 | 105000 | 61679933550 | 48750 | 48750 | 48950 | 48700 | 12279 |
| 483 | 20240605 | 104900 | 61079990450 | 48750 | 48800 | 48800 | 48700 | 836 |
| 484 | 20240605 | 104800 | 61039211300 | 48800 | 48850 | 48850 | 48750 | 1401 |
| 485 | 20240605 | 104700 | 60970849100 | 48850 | 48850 | 48900 | 48850 | 4065 |
| 486 | 20240605 | 104600 | 60772256100 | 48850 | 48800 | 48850 | 48800 | 1479 |
| 487 | 20240605 | 104500 | 60700049950 | 48800 | 48700 | 48850 | 48700 | 6566 |
| 488 | 20240605 | 104400 | 60379757400 | 48650 | 48650 | 48700 | 48600 | 1488 |
| 489 | 20240605 | 104300 | 60307325400 | 48600 | 48700 | 48700 | 48600 | 958 |
| 490 | 20240605 | 104200 | 60260715500 | 48700 | 48700 | 48700 | 48650 | 1606 |
| 491 | 20240605 | 104100 | 60182539950 | 48700 | 48700 | 48700 | 48650 | 836 |
| 492 | 20240605 | 104000 | 60141830400 | 48700 | 48650 | 48700 | 48600 | 3067 |
| 493 | 20240605 | 103900 | 59992600800 | 48650 | 48600 | 48650 | 48600 | 363 |
| 494 | 20240605 | 103800 | 59974955200 | 48650 | 48650 | 48700 | 48600 | 805 |
| 495 | 20240605 | 103700 | 59935793000 | 48650 | 48700 | 48750 | 48650 | 707 |
| 496 | 20240605 | 103600 | 59901363700 | 48700 | 48550 | 48700 | 48550 | 1969 |
| 497 | 20240605 | 103500 | 59805624650 | 48600 | 48550 | 48600 | 48550 | 627 |
| 498 | 20240605 | 103400 | 59775181800 | 48600 | 48650 | 48650 | 48550 | 2702 |
| 499 | 20240605 | 103300 | 59643920800 | 48600 | 48700 | 48750 | 48600 | 1852 |
| 500 | 20240605 | 103200 | 59553758700 | 48750 | 48750 | 48750 | 48650 | 4402 |
| 501 | 20240605 | 103100 | 59339366950 | 48750 | 48750 | 48800 | 48700 | 3085 |
| 502 | 20240605 | 103000 | 59188967950 | 48750 | 48750 | 48800 | 48700 | 4607 |
| 503 | 20240605 | 102900 | 58964385600 | 48800 | 48700 | 48800 | 48650 | 14320 |
| 504 | 20240605 | 102800 | 58266739950 | 48700 | 48450 | 48750 | 48450 | 5775 |
| 505 | 20240605 | 102700 | 57986163350 | 48450 | 48500 | 48500 | 48400 | 1966 |
| 506 | 20240605 | 102600 | 57890890250 | 48500 | 48600 | 48600 | 48450 | 888 |
| 507 | 20240605 | 102500 | 57847831500 | 48600 | 48600 | 48600 | 48550 | 2284 |
| 508 | 20240605 | 102400 | 57736852950 | 48500 | 48350 | 48600 | 48250 | 2129 |
| 509 | 20240605 | 102300 | 57633819100 | 48300 | 48350 | 48400 | 48300 | 2700 |
| 510 | 20240605 | 102200 | 57503271950 | 48350 | 48350 | 48400 | 48300 | 1092 |
| 511 | 20240605 | 102100 | 57450497750 | 48350 | 48400 | 48400 | 48300 | 4202 |
| 512 | 20240605 | 102000 | 57247476150 | 48400 | 48550 | 48550 | 48350 | 7821 |
| 513 | 20240605 | 101900 | 56868742400 | 48550 | 48650 | 48700 | 48550 | 4412 |
| 514 | 20240605 | 101800 | 56654305500 | 48700 | 48550 | 48800 | 48550 | 4951 |
| 515 | 20240605 | 101700 | 56413416900 | 48600 | 48550 | 48600 | 48550 | 1665 |
| 516 | 20240605 | 101600 | 56332544000 | 48550 | 48550 | 48600 | 48450 | 1060 |
| 517 | 20240605 | 101500 | 56281106350 | 48550 | 48600 | 48650 | 48450 | 4912 |
| 518 | 20240605 | 101400 | 56042624350 | 48600 | 48600 | 48650 | 48550 | 3742 |
| 519 | 20240605 | 101300 | 55860691550 | 48550 | 48500 | 48550 | 48450 | 1945 |
| 520 | 20240605 | 101200 | 55766313850 | 48500 | 48450 | 48500 | 48400 | 2438 |
| 521 | 20240605 | 101100 | 55648183500 | 48450 | 48550 | 48550 | 48400 | 2470 |
| 522 | 20240605 | 101000 | 55528535600 | 48550 | 48400 | 48600 | 48300 | 12111 |
| 523 | 20240605 | 100900 | 54941840500 | 48400 | 48350 | 48450 | 48350 | 3331 |
| 524 | 20240605 | 100800 | 54780636400 | 48400 | 48200 | 48400 | 48200 | 4600 |
| 525 | 20240605 | 100700 | 54558336550 | 48250 | 48200 | 48250 | 48150 | 2770 |
| 526 | 20240605 | 100600 | 54424827450 | 48200 | 48250 | 48250 | 48150 | 4753 |
| 527 | 20240605 | 100500 | 54195721000 | 48250 | 48250 | 48300 | 48200 | 7125 |
| 528 | 20240605 | 100400 | 53852088300 | 48250 | 48300 | 48300 | 48250 | 6450 |
| 529 | 20240605 | 100300 | 53540813000 | 48300 | 48600 | 48600 | 48250 | 31257 |
| 530 | 20240605 | 100200 | 52026423550 | 48650 | 48600 | 48650 | 48600 | 826 |
| 531 | 20240605 | 100100 | 51986259400 | 48650 | 48600 | 48650 | 48550 | 5589 |
| 532 | 20240605 | 100000 | 51714575300 | 48600 | 48650 | 48650 | 48550 | 3425 |
| 533 | 20240605 | 095900 | 51548220400 | 48600 | 48600 | 48600 | 48500 | 5024 |
| 534 | 20240605 | 095800 | 51304227600 | 48600 | 48700 | 48700 | 48500 | 11456 |
| 535 | 20240605 | 095700 | 50747521850 | 48700 | 48650 | 48700 | 48600 | 1876 |
| 536 | 20240605 | 095600 | 50656279250 | 48600 | 48600 | 48650 | 48550 | 3923 |
| 537 | 20240605 | 095500 | 50465715450 | 48650 | 48650 | 48700 | 48550 | 8355 |
| 538 | 20240605 | 095400 | 50059398400 | 48650 | 48650 | 48650 | 48600 | 2944 |
| 539 | 20240605 | 095300 | 49916259150 | 48700 | 48550 | 48700 | 48550 | 6301 |
| 540 | 20240605 | 095200 | 49609992450 | 48550 | 48500 | 48650 | 48500 | 16797 |
| 541 | 20240605 | 095100 | 48794363000 | 48550 | 48550 | 48600 | 48500 | 21971 |
| 542 | 20240605 | 095000 | 47727878850 | 48550 | 48650 | 48700 | 48550 | 21480 |
| 543 | 20240605 | 094900 | 46684098700 | 48650 | 48850 | 48900 | 48650 | 13106 |
| 544 | 20240605 | 094800 | 46045349500 | 48900 | 49000 | 49000 | 48850 | 10486 |
| 545 | 20240605 | 094700 | 45532477900 | 49000 | 49050 | 49100 | 49000 | 4114 |
| 546 | 20240605 | 094600 | 45330751450 | 49050 | 49100 | 49150 | 48950 | 6404 |
| 547 | 20240605 | 094500 | 45016541500 | 49100 | 48950 | 49100 | 48900 | 4658 |
| 548 | 20240605 | 094400 | 44788336350 | 48900 | 49000 | 49000 | 48900 | 4540 |
| 549 | 20240605 | 094300 | 44566187850 | 48950 | 48950 | 49000 | 48950 | 8167 |
| 550 | 20240605 | 094200 | 44166385900 | 49000 | 49000 | 49050 | 48900 | 11905 |
| 551 | 20240605 | 094100 | 43583289000 | 49000 | 49150 | 49150 | 48900 | 19465 |
| 552 | 20240605 | 094000 | 42629278650 | 49150 | 49050 | 49200 | 49050 | 5840 |
| 553 | 20240605 | 093900 | 42342349700 | 49100 | 49250 | 49250 | 49050 | 21446 |
| 554 | 20240605 | 093800 | 41289010150 | 49250 | 49350 | 49350 | 49200 | 12890 |
| 555 | 20240605 | 093700 | 40654250300 | 49300 | 49350 | 49400 | 49300 | 7844 |
| 556 | 20240605 | 093600 | 40267237850 | 49350 | 49400 | 49400 | 49300 | 15930 |
| 557 | 20240605 | 093500 | 39480929300 | 49450 | 49400 | 49550 | 49350 | 8879 |
| 558 | 20240605 | 093400 | 39042013700 | 49400 | 49300 | 49500 | 49300 | 15145 |
| 559 | 20240605 | 093300 | 38293844200 | 49350 | 49450 | 49450 | 49250 | 21646 |
| 560 | 20240605 | 093200 | 37226076400 | 49400 | 49600 | 49650 | 49400 | 24778 |
| 561 | 20240605 | 093100 | 35999522700 | 49650 | 49800 | 49850 | 49600 | 39047 |
| 562 | 20240605 | 093000 | 34057928950 | 49750 | 49750 | 49800 | 49650 | 38555 |
| 563 | 20240605 | 092900 | 32139341850 | 49750 | 49750 | 49850 | 49500 | 35387 |
| 564 | 20240605 | 092800 | 30380593100 | 49750 | 49650 | 49800 | 49500 | 81808 |
| 565 | 20240605 | 092700 | 26315304250 | 49650 | 49450 | 49700 | 49400 | 49740 |
| 566 | 20240605 | 092600 | 23850362350 | 49450 | 49400 | 49500 | 49350 | 45373 |
| 567 | 20240605 | 092500 | 21607327100 | 49400 | 49250 | 49400 | 49200 | 16680 |
| 568 | 20240605 | 092400 | 20784615450 | 49200 | 48900 | 49250 | 48850 | 25370 |
| 569 | 20240605 | 092300 | 19538664550 | 48850 | 48900 | 48950 | 48850 | 5076 |
| 570 | 20240605 | 092200 | 19290463100 | 48950 | 49000 | 49050 | 48900 | 7622 |
| 571 | 20240605 | 092100 | 18917176300 | 49050 | 49100 | 49150 | 49000 | 10656 |
| 572 | 20240605 | 092000 | 18394196450 | 49100 | 49000 | 49100 | 49000 | 7028 |
| 573 | 20240605 | 091900 | 18049373900 | 49050 | 49050 | 49150 | 49000 | 5858 |
| 574 | 20240605 | 091800 | 17761802100 | 49050 | 48900 | 49050 | 48850 | 8295 |
| 575 | 20240605 | 091700 | 17355497350 | 48950 | 48900 | 48950 | 48850 | 4903 |
| 576 | 20240605 | 091600 | 17115729400 | 48900 | 48750 | 48900 | 48700 | 8844 |
| 577 | 20240605 | 091500 | 16684281800 | 48750 | 48850 | 49000 | 48700 | 15961 |
| 578 | 20240605 | 091400 | 15905405950 | 48850 | 49100 | 49200 | 48850 | 23823 |
| 579 | 20240605 | 091300 | 14737694850 | 49150 | 49000 | 49200 | 48950 | 9860 |
| 580 | 20240605 | 091200 | 14253881800 | 49000 | 49200 | 49300 | 48950 | 24604 |
| 581 | 20240605 | 091100 | 13045685400 | 49150 | 49350 | 49400 | 49150 | 36541 |
| 582 | 20240605 | 091000 | 11243509650 | 49350 | 49200 | 49350 | 49100 | 22952 |
| 583 | 20240605 | 090900 | 10112964800 | 49200 | 49000 | 49350 | 48950 | 53225 |
| 584 | 20240605 | 090800 | 7496254500 | 48950 | 48700 | 49000 | 48650 | 12550 |
| 585 | 20240605 | 090700 | 6882581450 | 48750 | 48650 | 48750 | 48450 | 16629 |
| 586 | 20240605 | 090600 | 6074469200 | 48650 | 48850 | 48900 | 48650 | 8589 |
| 587 | 20240605 | 090500 | 5655515450 | 48850 | 49000 | 49000 | 48800 | 10857 |
| 588 | 20240605 | 090400 | 5124253900 | 49000 | 48950 | 49000 | 48900 | 18538 |
| 589 | 20240605 | 090300 | 4216858350 | 48950 | 49000 | 49050 | 48900 | 11751 |
| 590 | 20240605 | 090200 | 3641337250 | 48950 | 48750 | 49000 | 48750 | 12978 |
| 591 | 20240605 | 090100 | 3007132300 | 48750 | 48800 | 49000 | 48750 | 17842 |
| 592 | 20240605 | 090000 | 2135441150 | 48800 | 48900 | 49100 | 48750 | 43645 |