32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240605 | 185300 | 7733402750 | 32850 | 32850 | 32850 | 32850 | 6168 |
| 3 | 20240605 | 185200 | 7733402750 | 32850 | 32850 | 32850 | 32850 | 0 |
| 4 | 20240605 | 185100 | 7733402750 | 32850 | 32850 | 32850 | 32850 | 0 |
| 5 | 20240605 | 185000 | 7733402750 | 32850 | 32850 | 32850 | 32850 | 0 |
| 6 | 20240605 | 184900 | 7733402750 | 32850 | 32850 | 32850 | 32850 | 0 |
| 7 | 20240605 | 184800 | 7733402750 | 32850 | 32850 | 32850 | 32850 | 0 |
| 8 | 20240605 | 184700 | 7733402750 | 32850 | 32850 | 32850 | 32850 | 0 |
| 9 | 20240605 | 184600 | 7733402750 | 32850 | 32850 | 32850 | 32850 | 0 |
| 10 | 20240605 | 184500 | 7733402750 | 32850 | 32850 | 32850 | 32850 | 0 |
| 11 | 20240605 | 184400 | 7733402750 | 32850 | 32850 | 32850 | 32850 | 0 |
| 12 | 20240605 | 184300 | 7733402750 | 32850 | 32850 | 32850 | 32850 | 0 |
| 13 | 20240605 | 184200 | 7733402750 | 32850 | 32850 | 32850 | 32850 | 0 |
| 14 | 20240605 | 184100 | 7733402750 | 32850 | 32850 | 32850 | 32850 | 0 |
| 15 | 20240605 | 184000 | 7733402750 | 32850 | 32850 | 32850 | 32850 | 0 |
| 16 | 20240605 | 183900 | 7733402750 | 32850 | 32850 | 32850 | 32850 | 0 |
| 17 | 20240605 | 183800 | 7733402750 | 32850 | 32850 | 32850 | 32850 | 0 |
| 18 | 20240605 | 183700 | 7733402750 | 32850 | 32850 | 32850 | 32850 | 0 |
| 19 | 20240605 | 183600 | 7733402750 | 32850 | 32850 | 32850 | 32850 | 0 |
| 20 | 20240605 | 183500 | 7733402750 | 32850 | 32850 | 32850 | 32850 | 0 |
| 21 | 20240605 | 183400 | 7733402750 | 32850 | 32850 | 32850 | 32850 | 0 |
| 22 | 20240605 | 183300 | 7733402750 | 32850 | 32850 | 32850 | 32850 | 0 |
| 23 | 20240605 | 183200 | 7733402750 | 32850 | 32850 | 32850 | 32850 | 0 |
| 24 | 20240605 | 183100 | 7733402750 | 32850 | 32850 | 32850 | 32850 | 0 |
| 25 | 20240605 | 183000 | 7733402750 | 32850 | 32850 | 32850 | 32850 | 0 |
| 26 | 20240605 | 182900 | 7733402750 | 32850 | 32850 | 32850 | 32850 | 0 |
| 27 | 20240605 | 182800 | 7733402750 | 32850 | 32850 | 32850 | 32850 | 0 |
| 28 | 20240605 | 182700 | 7733402750 | 32850 | 32850 | 32850 | 32850 | 0 |
| 29 | 20240605 | 182600 | 7733402750 | 32850 | 32850 | 32850 | 32850 | 0 |
| 30 | 20240605 | 182500 | 7733402750 | 32850 | 32850 | 32850 | 32850 | 0 |
| 31 | 20240605 | 182400 | 7733402750 | 32850 | 32850 | 32850 | 32850 | 0 |
| 32 | 20240605 | 182300 | 7733402750 | 32850 | 32850 | 32850 | 32850 | 6168 |
| 33 | 20240605 | 182200 | 7733402750 | 32850 | 32850 | 32850 | 32850 | 0 |
| 34 | 20240605 | 182100 | 7733402750 | 32850 | 32850 | 32850 | 32850 | 0 |
| 35 | 20240605 | 182000 | 7733402750 | 32850 | 32850 | 32850 | 32850 | 0 |
| 36 | 20240605 | 181900 | 7733402750 | 32850 | 32850 | 32850 | 32850 | 0 |
| 37 | 20240605 | 181800 | 7733402750 | 32850 | 32850 | 32850 | 32850 | 0 |
| 38 | 20240605 | 181700 | 7733402750 | 32850 | 32850 | 32850 | 32850 | 0 |
| 39 | 20240605 | 181600 | 7733402750 | 32850 | 32850 | 32850 | 32850 | 0 |
| 40 | 20240605 | 181500 | 7733402750 | 32850 | 32850 | 32850 | 32850 | 0 |
| 41 | 20240605 | 181400 | 7733402750 | 32850 | 32850 | 32850 | 32850 | 0 |
| 42 | 20240605 | 181300 | 7733402750 | 32850 | 32850 | 32850 | 32850 | 0 |
| 43 | 20240605 | 181200 | 7733402750 | 32850 | 32850 | 32850 | 32850 | 0 |
| 44 | 20240605 | 181100 | 7733402750 | 32850 | 32850 | 32850 | 32850 | 0 |
| 45 | 20240605 | 181000 | 7733402750 | 32850 | 32850 | 32850 | 32850 | 0 |
| 46 | 20240605 | 180900 | 7733402750 | 32850 | 32850 | 32850 | 32850 | 0 |
| 47 | 20240605 | 180800 | 7733402750 | 32850 | 32850 | 32850 | 32850 | 0 |
| 48 | 20240605 | 180700 | 7733402750 | 32850 | 32850 | 32850 | 32850 | 0 |
| 49 | 20240605 | 180600 | 7733402750 | 32850 | 32850 | 32850 | 32850 | 0 |
| 50 | 20240605 | 180500 | 7733402750 | 32850 | 32850 | 32850 | 32850 | 0 |
| 51 | 20240605 | 180400 | 7733402750 | 32850 | 32850 | 32850 | 32850 | 0 |
| 52 | 20240605 | 180300 | 7733402750 | 32850 | 32850 | 32850 | 32850 | 0 |
| 53 | 20240605 | 180200 | 7733402750 | 32850 | 32850 | 32850 | 32850 | 0 |
| 54 | 20240605 | 180100 | 7733402750 | 32850 | 32850 | 32850 | 32850 | 0 |
| 55 | 20240605 | 180000 | 7733402750 | 32850 | 32850 | 32850 | 32850 | 0 |
| 56 | 20240605 | 175900 | 7733402750 | 32850 | 32850 | 32850 | 32850 | 0 |
| 57 | 20240605 | 175800 | 7733402750 | 32850 | 32850 | 32850 | 32850 | 0 |
| 58 | 20240605 | 175700 | 7733402750 | 32850 | 32850 | 32850 | 32850 | 0 |
| 59 | 20240605 | 175600 | 7733402750 | 32850 | 32850 | 32850 | 32850 | 0 |
| 60 | 20240605 | 175500 | 7733402750 | 32850 | 32850 | 32850 | 32850 | 0 |
| 61 | 20240605 | 175400 | 7733402750 | 32850 | 32850 | 32850 | 32850 | 0 |
| 62 | 20240605 | 175300 | 7733402750 | 32850 | 32850 | 32850 | 32850 | 6168 |
| 63 | 20240605 | 175200 | 7733402750 | 32850 | 32850 | 32850 | 32850 | 0 |
| 64 | 20240605 | 175100 | 7733402750 | 32850 | 32850 | 32850 | 32850 | 0 |
| 65 | 20240605 | 175000 | 7733402750 | 32850 | 32850 | 32850 | 32850 | 0 |
| 66 | 20240605 | 174900 | 7733402750 | 32850 | 32850 | 32850 | 32850 | 0 |
| 67 | 20240605 | 174800 | 7733402750 | 32850 | 32850 | 32850 | 32850 | 0 |
| 68 | 20240605 | 174700 | 7733402750 | 32850 | 32850 | 32850 | 32850 | 0 |
| 69 | 20240605 | 174600 | 7733402750 | 32850 | 32850 | 32850 | 32850 | 0 |
| 70 | 20240605 | 174500 | 7733402750 | 32850 | 32850 | 32850 | 32850 | 0 |
| 71 | 20240605 | 174400 | 7733402750 | 32850 | 32850 | 32850 | 32850 | 0 |
| 72 | 20240605 | 174300 | 7733402750 | 32850 | 32850 | 32850 | 32850 | 0 |
| 73 | 20240605 | 174200 | 7733402750 | 32850 | 32850 | 32850 | 32850 | 0 |
| 74 | 20240605 | 174100 | 7733402750 | 32850 | 32850 | 32850 | 32850 | 0 |
| 75 | 20240605 | 174000 | 7733402750 | 32850 | 32850 | 32850 | 32850 | 0 |
| 76 | 20240605 | 173900 | 7733402750 | 32850 | 32850 | 32850 | 32850 | 0 |
| 77 | 20240605 | 173800 | 7733402750 | 32850 | 32850 | 32850 | 32850 | 0 |
| 78 | 20240605 | 173700 | 7733402750 | 32850 | 32850 | 32850 | 32850 | 0 |
| 79 | 20240605 | 173600 | 7733402750 | 32850 | 32850 | 32850 | 32850 | 0 |
| 80 | 20240605 | 173500 | 7733402750 | 32850 | 32850 | 32850 | 32850 | 0 |
| 81 | 20240605 | 173400 | 7733402750 | 32850 | 32850 | 32850 | 32850 | 0 |
| 82 | 20240605 | 173300 | 7733402750 | 32850 | 32850 | 32850 | 32850 | 0 |
| 83 | 20240605 | 173200 | 7733402750 | 32850 | 32850 | 32850 | 32850 | 0 |
| 84 | 20240605 | 173100 | 7733402750 | 32850 | 32850 | 32850 | 32850 | 0 |
| 85 | 20240605 | 173000 | 7733402750 | 32850 | 32850 | 32850 | 32850 | 0 |
| 86 | 20240605 | 172900 | 7733402750 | 32850 | 32850 | 32850 | 32850 | 0 |
| 87 | 20240605 | 172800 | 7733402750 | 32850 | 32850 | 32850 | 32850 | 0 |
| 88 | 20240605 | 172700 | 7733402750 | 32850 | 32850 | 32850 | 32850 | 0 |
| 89 | 20240605 | 172600 | 7733402750 | 32850 | 32850 | 32850 | 32850 | 0 |
| 90 | 20240605 | 172500 | 7733402750 | 32850 | 32850 | 32850 | 32850 | 0 |
| 91 | 20240605 | 172400 | 7733402750 | 32850 | 32850 | 32850 | 32850 | 0 |
| 92 | 20240605 | 172300 | 7733402750 | 32850 | 32850 | 32850 | 32850 | 6168 |
| 93 | 20240605 | 172200 | 7733402750 | 32850 | 32850 | 32850 | 32850 | 0 |
| 94 | 20240605 | 172100 | 7733402750 | 32850 | 32850 | 32850 | 32850 | 0 |
| 95 | 20240605 | 172000 | 7733402750 | 32850 | 32850 | 32850 | 32850 | 0 |
| 96 | 20240605 | 171900 | 7733402750 | 32850 | 32850 | 32850 | 32850 | 0 |
| 97 | 20240605 | 171800 | 7733402750 | 32850 | 32850 | 32850 | 32850 | 0 |
| 98 | 20240605 | 171700 | 7733402750 | 32850 | 32850 | 32850 | 32850 | 0 |
| 99 | 20240605 | 171600 | 7733402750 | 32850 | 32850 | 32850 | 32850 | 0 |
| 100 | 20240605 | 171500 | 7733402750 | 32850 | 32850 | 32850 | 32850 | 0 |
| 101 | 20240605 | 171400 | 7733402750 | 32850 | 32850 | 32850 | 32850 | 0 |
| 102 | 20240605 | 171300 | 7733402750 | 32850 | 32850 | 32850 | 32850 | 0 |
| 103 | 20240605 | 171200 | 7733402750 | 32850 | 32850 | 32850 | 32850 | 0 |
| 104 | 20240605 | 171100 | 7733402750 | 32850 | 32850 | 32850 | 32850 | 0 |
| 105 | 20240605 | 171000 | 7733402750 | 32850 | 32850 | 32850 | 32850 | 0 |
| 106 | 20240605 | 170900 | 7733402750 | 32850 | 32850 | 32850 | 32850 | 0 |
| 107 | 20240605 | 170800 | 7733402750 | 32850 | 32850 | 32850 | 32850 | 0 |
| 108 | 20240605 | 170700 | 7733402750 | 32850 | 32850 | 32850 | 32850 | 0 |
| 109 | 20240605 | 170600 | 7733402750 | 32850 | 32850 | 32850 | 32850 | 0 |
| 110 | 20240605 | 170500 | 7733402750 | 32850 | 32850 | 32850 | 32850 | 0 |
| 111 | 20240605 | 170400 | 7733402750 | 32850 | 32850 | 32850 | 32850 | 0 |
| 112 | 20240605 | 170300 | 7733402750 | 32850 | 32850 | 32850 | 32850 | 0 |
| 113 | 20240605 | 170200 | 7733402750 | 32850 | 32850 | 32850 | 32850 | 0 |
| 114 | 20240605 | 170100 | 7733402750 | 32850 | 32850 | 32850 | 32850 | 0 |
| 115 | 20240605 | 170000 | 7733402750 | 32850 | 32850 | 32850 | 32850 | 0 |
| 116 | 20240605 | 165900 | 7733402750 | 32850 | 32850 | 32850 | 32850 | 0 |
| 117 | 20240605 | 165800 | 7733402750 | 32850 | 32850 | 32850 | 32850 | 0 |
| 118 | 20240605 | 165700 | 7733402750 | 32850 | 32850 | 32850 | 32850 | 0 |
| 119 | 20240605 | 165600 | 7733402750 | 32850 | 32850 | 32850 | 32850 | 0 |
| 120 | 20240605 | 165500 | 7733402750 | 32850 | 32850 | 32850 | 32850 | 0 |
| 121 | 20240605 | 165400 | 7733402750 | 32850 | 32850 | 32850 | 32850 | 0 |
| 122 | 20240605 | 165300 | 7733402750 | 32850 | 32850 | 32850 | 32850 | 6168 |
| 123 | 20240605 | 165200 | 7733402750 | 32850 | 32850 | 32850 | 32850 | 0 |
| 124 | 20240605 | 165100 | 7733402750 | 32850 | 32850 | 32850 | 32850 | 0 |
| 125 | 20240605 | 165000 | 7733402750 | 32850 | 32850 | 32850 | 32850 | 0 |
| 126 | 20240605 | 164900 | 7733402750 | 32850 | 32850 | 32850 | 32850 | 0 |
| 127 | 20240605 | 164800 | 7733402750 | 32850 | 32850 | 32850 | 32850 | 0 |
| 128 | 20240605 | 164700 | 7733402750 | 32850 | 32850 | 32850 | 32850 | 0 |
| 129 | 20240605 | 164600 | 7733402750 | 32850 | 32850 | 32850 | 32850 | 0 |
| 130 | 20240605 | 164500 | 7733402750 | 32850 | 32850 | 32850 | 32850 | 0 |
| 131 | 20240605 | 164400 | 7733402750 | 32850 | 32850 | 32850 | 32850 | 0 |
| 132 | 20240605 | 164300 | 7733402750 | 32850 | 32850 | 32850 | 32850 | 0 |
| 133 | 20240605 | 164200 | 7733402750 | 32850 | 32850 | 32850 | 32850 | 0 |
| 134 | 20240605 | 164100 | 7733402750 | 32850 | 32850 | 32850 | 32850 | 0 |
| 135 | 20240605 | 164000 | 7733402750 | 32850 | 32850 | 32850 | 32850 | 0 |
| 136 | 20240605 | 163900 | 7733402750 | 32850 | 32850 | 32850 | 32850 | 0 |
| 137 | 20240605 | 163800 | 7733402750 | 32850 | 32850 | 32850 | 32850 | 0 |
| 138 | 20240605 | 163700 | 7733402750 | 32850 | 32850 | 32850 | 32850 | 0 |
| 139 | 20240605 | 163600 | 7733402750 | 32850 | 32850 | 32850 | 32850 | 0 |
| 140 | 20240605 | 163500 | 7733402750 | 32850 | 32850 | 32850 | 32850 | 0 |
| 141 | 20240605 | 163400 | 7733402750 | 32850 | 32850 | 32850 | 32850 | 0 |
| 142 | 20240605 | 163300 | 7733402750 | 32850 | 32850 | 32850 | 32850 | 0 |
| 143 | 20240605 | 163200 | 7733402750 | 32850 | 32850 | 32850 | 32850 | 0 |
| 144 | 20240605 | 163100 | 7733402750 | 32850 | 32850 | 32850 | 32850 | 0 |
| 145 | 20240605 | 163000 | 7733402750 | 32850 | 32850 | 32850 | 32850 | 0 |
| 146 | 20240605 | 162900 | 7733402750 | 32850 | 32850 | 32850 | 32850 | 0 |
| 147 | 20240605 | 162800 | 7733402750 | 32850 | 32850 | 32850 | 32850 | 0 |
| 148 | 20240605 | 162700 | 7733402750 | 32850 | 32850 | 32850 | 32850 | 0 |
| 149 | 20240605 | 162600 | 7733402750 | 32850 | 32850 | 32850 | 32850 | 0 |
| 150 | 20240605 | 162500 | 7733402750 | 32850 | 32850 | 32850 | 32850 | 0 |
| 151 | 20240605 | 162400 | 7733402750 | 32850 | 32850 | 32850 | 32850 | 0 |
| 152 | 20240605 | 162300 | 7733402750 | 32850 | 32850 | 32850 | 32850 | 6168 |
| 153 | 20240605 | 162200 | 7733402750 | 32850 | 32850 | 32850 | 32850 | 0 |
| 154 | 20240605 | 162100 | 7733402750 | 32850 | 32850 | 32850 | 32850 | 0 |
| 155 | 20240605 | 162000 | 7733402750 | 32850 | 32850 | 32850 | 32850 | 0 |
| 156 | 20240605 | 161900 | 7733402750 | 32850 | 32850 | 32850 | 32850 | 0 |
| 157 | 20240605 | 161800 | 7733402750 | 32850 | 32850 | 32850 | 32850 | 0 |
| 158 | 20240605 | 161700 | 7733402750 | 32850 | 32850 | 32850 | 32850 | 0 |
| 159 | 20240605 | 161600 | 7733402750 | 32850 | 32850 | 32850 | 32850 | 0 |
| 160 | 20240605 | 161500 | 7733402750 | 32850 | 32850 | 32850 | 32850 | 0 |
| 161 | 20240605 | 161400 | 7733402750 | 32850 | 32850 | 32850 | 32850 | 0 |
| 162 | 20240605 | 161300 | 7733402750 | 32850 | 32850 | 32850 | 32850 | 0 |
| 163 | 20240605 | 161200 | 7733402750 | 32850 | 32850 | 32850 | 32850 | 0 |
| 164 | 20240605 | 161100 | 7733402750 | 32850 | 32850 | 32850 | 32850 | 0 |
| 165 | 20240605 | 161000 | 7733402750 | 32850 | 32850 | 32850 | 32850 | 0 |
| 166 | 20240605 | 160900 | 7733402750 | 32850 | 32850 | 32850 | 32850 | 0 |
| 167 | 20240605 | 160800 | 7733402750 | 32850 | 32850 | 32850 | 32850 | 0 |
| 168 | 20240605 | 160700 | 7733402750 | 32850 | 32850 | 32850 | 32850 | 0 |
| 169 | 20240605 | 160600 | 7733402750 | 32850 | 32850 | 32850 | 32850 | 0 |
| 170 | 20240605 | 160500 | 7733402750 | 32850 | 32850 | 32850 | 32850 | 0 |
| 171 | 20240605 | 160400 | 7733402750 | 32850 | 32850 | 32850 | 32850 | 0 |
| 172 | 20240605 | 160300 | 7733402750 | 32850 | 32850 | 32850 | 32850 | 0 |
| 173 | 20240605 | 160200 | 7733402750 | 32850 | 32850 | 32850 | 32850 | 0 |
| 174 | 20240605 | 160100 | 7733402750 | 32850 | 32850 | 32850 | 32850 | 0 |
| 175 | 20240605 | 160000 | 7733402750 | 32850 | 32850 | 32850 | 32850 | 0 |
| 176 | 20240605 | 155900 | 7733402750 | 32850 | 32850 | 32850 | 32850 | 0 |
| 177 | 20240605 | 155800 | 7733402750 | 32850 | 32850 | 32850 | 32850 | 0 |
| 178 | 20240605 | 155700 | 7733402750 | 32850 | 32850 | 32850 | 32850 | 0 |
| 179 | 20240605 | 155600 | 7733402750 | 32850 | 32850 | 32850 | 32850 | 0 |
| 180 | 20240605 | 155500 | 7733402750 | 32850 | 32850 | 32850 | 32850 | 0 |
| 181 | 20240605 | 155400 | 7733402750 | 32850 | 32850 | 32850 | 32850 | 0 |
| 182 | 20240605 | 155300 | 7733402750 | 32850 | 32850 | 32850 | 32850 | 6168 |
| 183 | 20240605 | 155200 | 7733402750 | 32850 | 32850 | 32850 | 32850 | 0 |
| 184 | 20240605 | 155100 | 7733402750 | 32850 | 32850 | 32850 | 32850 | 0 |
| 185 | 20240605 | 155000 | 7733402750 | 32850 | 32850 | 32850 | 32850 | 0 |
| 186 | 20240605 | 154900 | 7733402750 | 32850 | 32850 | 32850 | 32850 | 0 |
| 187 | 20240605 | 154800 | 7733402750 | 32850 | 32850 | 32850 | 32850 | 0 |
| 188 | 20240605 | 154700 | 7733402750 | 32850 | 32850 | 32850 | 32850 | 0 |
| 189 | 20240605 | 154600 | 7733402750 | 32850 | 32850 | 32850 | 32850 | 0 |
| 190 | 20240605 | 154500 | 7733402750 | 32850 | 32850 | 32850 | 32850 | 0 |
| 191 | 20240605 | 154400 | 7733402750 | 32850 | 32850 | 32850 | 32850 | 0 |
| 192 | 20240605 | 154300 | 7733402750 | 32850 | 32850 | 32850 | 32850 | 0 |
| 193 | 20240605 | 154200 | 7733402750 | 32850 | 32850 | 32850 | 32850 | 0 |
| 194 | 20240605 | 154100 | 7733402750 | 32850 | 32850 | 32850 | 32850 | 0 |
| 195 | 20240605 | 154000 | 7733402750 | 32850 | 32850 | 32850 | 32850 | 0 |
| 196 | 20240605 | 153900 | 7733402750 | 32850 | 32850 | 32850 | 32850 | 0 |
| 197 | 20240605 | 153800 | 7733402750 | 32850 | 32850 | 32850 | 32850 | 0 |
| 198 | 20240605 | 153700 | 7733402750 | 32850 | 32850 | 32850 | 32850 | 0 |
| 199 | 20240605 | 153600 | 7733402750 | 32850 | 32850 | 32850 | 32850 | 0 |
| 200 | 20240605 | 153500 | 7733402750 | 32850 | 32850 | 32850 | 32850 | 0 |
| 201 | 20240605 | 153400 | 7733402750 | 32850 | 32850 | 32850 | 32850 | 0 |
| 202 | 20240605 | 153300 | 7733402750 | 32850 | 32850 | 32850 | 32850 | 0 |
| 203 | 20240605 | 153200 | 7733402750 | 32850 | 32850 | 32850 | 32850 | 0 |
| 204 | 20240605 | 153100 | 7733402750 | 32850 | 32850 | 32850 | 32850 | 0 |
| 205 | 20240605 | 153000 | 7733402750 | 32850 | 32850 | 32850 | 32850 | 6168 |
| 206 | 20240605 | 152900 | 7530783950 | 33100 | 33100 | 33100 | 33100 | 0 |
| 207 | 20240605 | 152800 | 7530783950 | 33100 | 33100 | 33100 | 33100 | 0 |
| 208 | 20240605 | 152700 | 7530783950 | 33100 | 33100 | 33100 | 33100 | 0 |
| 209 | 20240605 | 152600 | 7530783950 | 33100 | 33100 | 33100 | 33100 | 0 |
| 210 | 20240605 | 152500 | 7530783950 | 33100 | 33100 | 33100 | 33100 | 0 |
| 211 | 20240605 | 152400 | 7530783950 | 33100 | 33100 | 33100 | 33100 | 0 |
| 212 | 20240605 | 152300 | 7530783950 | 33100 | 33100 | 33100 | 33100 | 0 |
| 213 | 20240605 | 152200 | 7530783950 | 33100 | 33100 | 33100 | 33100 | 0 |
| 214 | 20240605 | 152100 | 7530783950 | 33100 | 33100 | 33100 | 33100 | 0 |
| 215 | 20240605 | 152000 | 7530783950 | 33100 | 33100 | 33100 | 33100 | 0 |
| 216 | 20240605 | 151900 | 7530783950 | 33100 | 33050 | 33100 | 33050 | 817 |
| 217 | 20240605 | 151800 | 7503747000 | 33050 | 33000 | 33100 | 32950 | 719 |
| 218 | 20240605 | 151700 | 7480010300 | 33000 | 32850 | 33000 | 32850 | 591 |
| 219 | 20240605 | 151600 | 7460543950 | 32900 | 33000 | 33000 | 32900 | 602 |
| 220 | 20240605 | 151500 | 7440734550 | 33000 | 32800 | 33000 | 32800 | 3080 |
| 221 | 20240605 | 151400 | 7339302550 | 32850 | 32850 | 32850 | 32800 | 207 |
| 222 | 20240605 | 151300 | 7332510050 | 32800 | 32850 | 32850 | 32800 | 338 |
| 223 | 20240605 | 151200 | 7321416700 | 32850 | 32850 | 32850 | 32800 | 153 |
| 224 | 20240605 | 151100 | 7316397850 | 32800 | 32800 | 32900 | 32800 | 739 |
| 225 | 20240605 | 151000 | 7292144450 | 32850 | 32900 | 32900 | 32800 | 368 |
| 226 | 20240605 | 150900 | 7280045250 | 32900 | 32850 | 32900 | 32800 | 622 |
| 227 | 20240605 | 150800 | 7259599800 | 32800 | 32800 | 32900 | 32800 | 453 |
| 228 | 20240605 | 150700 | 7244732450 | 32850 | 32850 | 32900 | 32800 | 157 |
| 229 | 20240605 | 150600 | 7239582450 | 32800 | 32850 | 32900 | 32800 | 155 |
| 230 | 20240605 | 150500 | 7234495900 | 32850 | 32900 | 32900 | 32850 | 420 |
| 231 | 20240605 | 150400 | 7220693050 | 32900 | 32950 | 32950 | 32900 | 13 |
| 232 | 20240605 | 150300 | 7220265200 | 32900 | 33000 | 33000 | 32900 | 398 |
| 233 | 20240605 | 150200 | 7207155100 | 32950 | 33000 | 33050 | 32950 | 468 |
| 234 | 20240605 | 150100 | 7191716200 | 33000 | 33000 | 33000 | 32950 | 937 |
| 235 | 20240605 | 150000 | 7160807050 | 33000 | 33100 | 33100 | 33000 | 568 |
| 236 | 20240605 | 145900 | 7142035200 | 33050 | 33000 | 33100 | 33000 | 579 |
| 237 | 20240605 | 145800 | 7122893000 | 33050 | 33050 | 33100 | 33000 | 517 |
| 238 | 20240605 | 145700 | 7105788800 | 33100 | 33100 | 33100 | 33050 | 555 |
| 239 | 20240605 | 145600 | 7087427150 | 33050 | 33050 | 33100 | 33000 | 294 |
| 240 | 20240605 | 145500 | 7077715800 | 33100 | 33050 | 33100 | 33000 | 426 |
| 241 | 20240605 | 145400 | 7063622300 | 33100 | 33100 | 33100 | 33000 | 253 |
| 242 | 20240605 | 145300 | 7055256050 | 33100 | 33100 | 33100 | 33050 | 660 |
| 243 | 20240605 | 145200 | 7033414200 | 33100 | 33100 | 33100 | 33050 | 233 |
| 244 | 20240605 | 145100 | 7025702300 | 33050 | 33100 | 33150 | 33050 | 460 |
| 245 | 20240605 | 145000 | 7010476850 | 33100 | 33050 | 33100 | 33050 | 238 |
| 246 | 20240605 | 144900 | 7002607650 | 33050 | 33100 | 33150 | 33050 | 567 |
| 247 | 20240605 | 144800 | 6983843500 | 33100 | 33100 | 33100 | 33050 | 616 |
| 248 | 20240605 | 144700 | 6963461250 | 33100 | 33100 | 33100 | 33050 | 459 |
| 249 | 20240605 | 144600 | 6948289200 | 33050 | 33050 | 33100 | 33000 | 278 |
| 250 | 20240605 | 144500 | 6939103350 | 33050 | 33150 | 33150 | 33050 | 895 |
| 251 | 20240605 | 144400 | 6909463850 | 33100 | 33100 | 33150 | 33100 | 358 |
| 252 | 20240605 | 144300 | 6897611650 | 33100 | 33100 | 33150 | 33050 | 277 |
| 253 | 20240605 | 144200 | 6888441300 | 33100 | 33100 | 33150 | 33050 | 522 |
| 254 | 20240605 | 144100 | 6871147150 | 33100 | 33100 | 33150 | 33050 | 240 |
| 255 | 20240605 | 144000 | 6863206050 | 33100 | 33050 | 33100 | 33050 | 544 |
| 256 | 20240605 | 143900 | 6845212150 | 33050 | 33100 | 33100 | 33050 | 581 |
| 257 | 20240605 | 143800 | 6825988450 | 33100 | 33150 | 33150 | 33050 | 555 |
| 258 | 20240605 | 143700 | 6807617650 | 33100 | 33150 | 33150 | 33100 | 532 |
| 259 | 20240605 | 143600 | 6789989550 | 33150 | 33150 | 33150 | 33100 | 301 |
| 260 | 20240605 | 143500 | 6780021450 | 33150 | 33150 | 33150 | 33100 | 209 |
| 261 | 20240605 | 143400 | 6773100550 | 33100 | 33100 | 33100 | 33050 | 414 |
| 262 | 20240605 | 143300 | 6759404600 | 33100 | 33100 | 33100 | 33000 | 289 |
| 263 | 20240605 | 143200 | 6749852300 | 33100 | 33150 | 33150 | 33050 | 606 |
| 264 | 20240605 | 143100 | 6729791800 | 33150 | 33050 | 33150 | 33050 | 954 |
| 265 | 20240605 | 143000 | 6698222150 | 33050 | 33050 | 33100 | 33000 | 206 |
| 266 | 20240605 | 142900 | 6691412900 | 33000 | 33050 | 33050 | 33000 | 213 |
| 267 | 20240605 | 142800 | 6684381250 | 33100 | 33050 | 33100 | 33000 | 653 |
| 268 | 20240605 | 142700 | 6662778800 | 33050 | 33050 | 33100 | 33050 | 601 |
| 269 | 20240605 | 142600 | 6642895600 | 33100 | 33050 | 33100 | 33050 | 587 |
| 270 | 20240605 | 142500 | 6623475500 | 33050 | 33050 | 33100 | 33000 | 420 |
| 271 | 20240605 | 142400 | 6609594950 | 33050 | 33100 | 33100 | 33050 | 1023 |
| 272 | 20240605 | 142300 | 6575765800 | 33050 | 33050 | 33050 | 33000 | 1902 |
| 273 | 20240605 | 142200 | 6512922000 | 33000 | 33050 | 33050 | 33000 | 300 |
| 274 | 20240605 | 142100 | 6503018850 | 33050 | 33000 | 33050 | 32850 | 2331 |
| 275 | 20240605 | 142000 | 6426091600 | 32950 | 32950 | 32950 | 32850 | 1685 |
| 276 | 20240605 | 141900 | 6370693550 | 33000 | 32900 | 33000 | 32900 | 480 |
| 277 | 20240605 | 141800 | 6354881900 | 32950 | 33000 | 33000 | 32900 | 838 |
| 278 | 20240605 | 141700 | 6327253400 | 32950 | 33000 | 33000 | 32900 | 320 |
| 279 | 20240605 | 141600 | 6316701000 | 33050 | 33000 | 33050 | 33000 | 411 |
| 280 | 20240605 | 141500 | 6303122950 | 33050 | 33000 | 33050 | 32900 | 2842 |
| 281 | 20240605 | 141400 | 6209358800 | 32950 | 32900 | 33000 | 32850 | 1657 |
| 282 | 20240605 | 141300 | 6154766950 | 32900 | 32850 | 32950 | 32850 | 408 |
| 283 | 20240605 | 141200 | 6141343250 | 32850 | 32850 | 32950 | 32850 | 862 |
| 284 | 20240605 | 141100 | 6112999450 | 32850 | 32850 | 32950 | 32850 | 3719 |
| 285 | 20240605 | 141000 | 5990651550 | 32850 | 32800 | 32900 | 32750 | 399 |
| 286 | 20240605 | 140900 | 5977554850 | 32850 | 32800 | 32850 | 32750 | 3178 |
| 287 | 20240605 | 140800 | 5873230950 | 32750 | 32800 | 32800 | 32750 | 699 |
| 288 | 20240605 | 140700 | 5850320000 | 32750 | 32750 | 32800 | 32700 | 176 |
| 289 | 20240605 | 140600 | 5844559600 | 32750 | 32800 | 32800 | 32700 | 174 |
| 290 | 20240605 | 140500 | 5838865550 | 32750 | 32700 | 32800 | 32700 | 357 |
| 291 | 20240605 | 140400 | 5827180950 | 32700 | 32700 | 32750 | 32700 | 421 |
| 292 | 20240605 | 140300 | 5813414100 | 32700 | 32700 | 32750 | 32700 | 153 |
| 293 | 20240605 | 140200 | 5808410750 | 32700 | 32700 | 32750 | 32700 | 264 |
| 294 | 20240605 | 140100 | 5799777800 | 32700 | 32700 | 32750 | 32650 | 1219 |
| 295 | 20240605 | 140000 | 5759893450 | 32650 | 32650 | 32750 | 32650 | 262 |
| 296 | 20240605 | 135900 | 5751333750 | 32650 | 32700 | 32750 | 32650 | 281 |
| 297 | 20240605 | 135800 | 5742155200 | 32700 | 32700 | 32750 | 32650 | 106 |
| 298 | 20240605 | 135700 | 5738693400 | 32650 | 32750 | 32750 | 32650 | 137 |
| 299 | 20240605 | 135600 | 5734216250 | 32700 | 32650 | 32700 | 32650 | 291 |
| 300 | 20240605 | 135500 | 5724711400 | 32650 | 32650 | 32700 | 32600 | 87 |
| 301 | 20240605 | 135400 | 5721872650 | 32700 | 32650 | 32700 | 32600 | 525 |
| 302 | 20240605 | 135300 | 5704728000 | 32650 | 32650 | 32700 | 32600 | 379 |
| 303 | 20240605 | 135200 | 5692364650 | 32700 | 32650 | 32700 | 32600 | 2372 |
| 304 | 20240605 | 135100 | 5614903900 | 32600 | 32600 | 32700 | 32600 | 1504 |
| 305 | 20240605 | 135000 | 5565870750 | 32600 | 32550 | 32600 | 32550 | 277 |
| 306 | 20240605 | 134900 | 5556853200 | 32600 | 32550 | 32600 | 32550 | 96 |
| 307 | 20240605 | 134800 | 5553728250 | 32600 | 32600 | 32600 | 32550 | 377 |
| 308 | 20240605 | 134700 | 5541455250 | 32550 | 32550 | 32600 | 32550 | 227 |
| 309 | 20240605 | 134600 | 5534066250 | 32600 | 32550 | 32600 | 32550 | 104 |
| 310 | 20240605 | 134500 | 5530680850 | 32550 | 32650 | 32650 | 32550 | 3085 |
| 311 | 20240605 | 134400 | 5430112500 | 32650 | 32600 | 32700 | 32600 | 242 |
| 312 | 20240605 | 134300 | 5422218850 | 32600 | 32600 | 32700 | 32600 | 520 |
| 313 | 20240605 | 134200 | 5405263350 | 32600 | 32600 | 32700 | 32600 | 208 |
| 314 | 20240605 | 134100 | 5398479500 | 32600 | 32600 | 32650 | 32600 | 366 |
| 315 | 20240605 | 134000 | 5386547400 | 32600 | 32600 | 32700 | 32600 | 76 |
| 316 | 20240605 | 133900 | 5384069350 | 32600 | 32600 | 32750 | 32600 | 229 |
| 317 | 20240605 | 133800 | 5376593700 | 32600 | 32600 | 32650 | 32600 | 216 |
| 318 | 20240605 | 133700 | 5369551550 | 32600 | 32600 | 32700 | 32600 | 317 |
| 319 | 20240605 | 133600 | 5359209850 | 32700 | 32700 | 32700 | 32600 | 226 |
| 320 | 20240605 | 133500 | 5351835250 | 32600 | 32600 | 32700 | 32600 | 263 |
| 321 | 20240605 | 133400 | 5343258050 | 32600 | 32600 | 32650 | 32600 | 615 |
| 322 | 20240605 | 133300 | 5323208500 | 32600 | 32600 | 32650 | 32600 | 558 |
| 323 | 20240605 | 133200 | 5305017550 | 32600 | 32650 | 32650 | 32600 | 267 |
| 324 | 20240605 | 133100 | 5296313250 | 32650 | 32650 | 32650 | 32600 | 808 |
| 325 | 20240605 | 133000 | 5269937050 | 32650 | 32700 | 32700 | 32650 | 692 |
| 326 | 20240605 | 132900 | 5247340250 | 32650 | 32650 | 32700 | 32650 | 135 |
| 327 | 20240605 | 132800 | 5242931150 | 32700 | 32650 | 32700 | 32650 | 149 |
| 328 | 20240605 | 132700 | 5238065600 | 32700 | 32700 | 32750 | 32650 | 154 |
| 329 | 20240605 | 132600 | 5233036650 | 32700 | 32650 | 32700 | 32650 | 162 |
| 330 | 20240605 | 132500 | 5227742100 | 32700 | 32700 | 32750 | 32650 | 505 |
| 331 | 20240605 | 132400 | 5211238050 | 32700 | 32650 | 32700 | 32650 | 89 |
| 332 | 20240605 | 132300 | 5208331700 | 32650 | 32650 | 32700 | 32650 | 1164 |
| 333 | 20240605 | 132200 | 5170325400 | 32700 | 32650 | 32700 | 32650 | 625 |
| 334 | 20240605 | 132100 | 5149893950 | 32650 | 32650 | 32700 | 32650 | 62 |
| 335 | 20240605 | 132000 | 5147869400 | 32700 | 32650 | 32700 | 32650 | 270 |
| 336 | 20240605 | 131900 | 5139053200 | 32700 | 32650 | 32700 | 32650 | 489 |
| 337 | 20240605 | 131800 | 5123087300 | 32650 | 32700 | 32700 | 32650 | 5 |
| 338 | 20240605 | 131700 | 5122924000 | 32700 | 32650 | 32700 | 32650 | 177 |
| 339 | 20240605 | 131600 | 5117144900 | 32650 | 32600 | 32700 | 32600 | 68 |
| 340 | 20240605 | 131500 | 5114926850 | 32600 | 32600 | 32650 | 32600 | 288 |
| 341 | 20240605 | 131400 | 5105526800 | 32600 | 32600 | 32650 | 32600 | 191 |
| 342 | 20240605 | 131300 | 5099294350 | 32600 | 32700 | 32700 | 32600 | 207 |
| 343 | 20240605 | 131200 | 5092535950 | 32650 | 32750 | 32750 | 32650 | 1234 |
| 344 | 20240605 | 131100 | 5052216100 | 32700 | 32700 | 32700 | 32700 | 59 |
| 345 | 20240605 | 131000 | 5050286800 | 32750 | 32700 | 32750 | 32700 | 86 |
| 346 | 20240605 | 130900 | 5047473100 | 32750 | 32700 | 32750 | 32700 | 191 |
| 347 | 20240605 | 130800 | 5041227300 | 32700 | 32700 | 32750 | 32700 | 176 |
| 348 | 20240605 | 130700 | 5035469800 | 32700 | 32750 | 32750 | 32700 | 85 |
| 349 | 20240605 | 130600 | 5032688950 | 32750 | 32750 | 32750 | 32750 | 50 |
| 350 | 20240605 | 130500 | 5031051450 | 32750 | 32750 | 32750 | 32700 | 156 |
| 351 | 20240605 | 130400 | 5025942600 | 32750 | 32750 | 32750 | 32750 | 59 |
| 352 | 20240605 | 130300 | 5024010350 | 32800 | 32750 | 32800 | 32750 | 376 |
| 353 | 20240605 | 130200 | 5011694900 | 32750 | 32750 | 32800 | 32750 | 818 |
| 354 | 20240605 | 130100 | 4984904350 | 32750 | 32700 | 32750 | 32700 | 1281 |
| 355 | 20240605 | 130000 | 4942954450 | 32750 | 32750 | 32750 | 32700 | 114 |
| 356 | 20240605 | 125900 | 4939224100 | 32750 | 32750 | 32750 | 32700 | 109 |
| 357 | 20240605 | 125800 | 4935657700 | 32700 | 32700 | 32700 | 32700 | 121 |
| 358 | 20240605 | 125700 | 4931701000 | 32750 | 32700 | 32750 | 32700 | 94 |
| 359 | 20240605 | 125600 | 4928625550 | 32700 | 32750 | 32750 | 32700 | 67 |
| 360 | 20240605 | 125500 | 4926434600 | 32750 | 32700 | 32750 | 32700 | 138 |
| 361 | 20240605 | 125400 | 4921919750 | 32750 | 32700 | 32750 | 32700 | 97 |
| 362 | 20240605 | 125300 | 4918746050 | 32750 | 32750 | 32750 | 32700 | 205 |
| 363 | 20240605 | 125200 | 4912038050 | 32750 | 32750 | 32750 | 32700 | 54 |
| 364 | 20240605 | 125100 | 4910269700 | 32750 | 32750 | 32800 | 32750 | 36 |
| 365 | 20240605 | 125000 | 4909090650 | 32700 | 32800 | 32800 | 32700 | 117 |
| 366 | 20240605 | 124900 | 4905264500 | 32750 | 32800 | 32800 | 32700 | 172 |
| 367 | 20240605 | 124800 | 4899629750 | 32850 | 32700 | 32850 | 32700 | 51 |
| 368 | 20240605 | 124700 | 4897957350 | 32750 | 32800 | 32850 | 32750 | 93 |
| 369 | 20240605 | 124600 | 4894911250 | 32700 | 32850 | 32850 | 32700 | 969 |
| 370 | 20240605 | 124500 | 4863185500 | 32800 | 32800 | 32850 | 32800 | 89 |
| 371 | 20240605 | 124400 | 4860266250 | 32800 | 32850 | 32850 | 32800 | 146 |
| 372 | 20240605 | 124300 | 4855475900 | 32800 | 32800 | 32850 | 32800 | 239 |
| 373 | 20240605 | 124200 | 4847636650 | 32850 | 32800 | 32850 | 32800 | 47 |
| 374 | 20240605 | 124100 | 4846092900 | 32800 | 32800 | 32850 | 32800 | 148 |
| 375 | 20240605 | 124000 | 4841237000 | 32850 | 32850 | 32850 | 32800 | 134 |
| 376 | 20240605 | 123900 | 4836837850 | 32850 | 32850 | 32850 | 32800 | 58 |
| 377 | 20240605 | 123800 | 4834932750 | 32850 | 32850 | 32850 | 32800 | 87 |
| 378 | 20240605 | 123700 | 4832077600 | 32850 | 32850 | 32850 | 32800 | 1099 |
| 379 | 20240605 | 123600 | 4796001850 | 32850 | 32900 | 32900 | 32850 | 898 |
| 380 | 20240605 | 123500 | 4766457800 | 32900 | 32850 | 32950 | 32850 | 508 |
| 381 | 20240605 | 123400 | 4749740000 | 32900 | 32850 | 32900 | 32850 | 99 |
| 382 | 20240605 | 123300 | 4746486100 | 32850 | 32750 | 32850 | 32750 | 986 |
| 383 | 20240605 | 123200 | 4714131950 | 32800 | 32750 | 32800 | 32700 | 128 |
| 384 | 20240605 | 123100 | 4709942650 | 32800 | 32800 | 32800 | 32750 | 90 |
| 385 | 20240605 | 123000 | 4706993500 | 32800 | 32750 | 32800 | 32750 | 96 |
| 386 | 20240605 | 122900 | 4703847350 | 32700 | 32750 | 32750 | 32700 | 76 |
| 387 | 20240605 | 122800 | 4701361650 | 32750 | 32700 | 32800 | 32700 | 97 |
| 388 | 20240605 | 122700 | 4698188050 | 32700 | 32750 | 32750 | 32700 | 43 |
| 389 | 20240605 | 122600 | 4696781900 | 32750 | 32700 | 32750 | 32700 | 133 |
| 390 | 20240605 | 122500 | 4692429550 | 32700 | 32700 | 32750 | 32700 | 94 |
| 391 | 20240605 | 122400 | 4689354250 | 32700 | 32750 | 32750 | 32700 | 15 |
| 392 | 20240605 | 122300 | 4688863500 | 32750 | 32750 | 32800 | 32750 | 119 |
| 393 | 20240605 | 122200 | 4684964300 | 32750 | 32800 | 32800 | 32750 | 70 |
| 394 | 20240605 | 122100 | 4682671700 | 32800 | 32750 | 32800 | 32750 | 43 |
| 395 | 20240605 | 122000 | 4681261650 | 32800 | 32750 | 32800 | 32700 | 725 |
| 396 | 20240605 | 121900 | 4657519600 | 32750 | 32700 | 32750 | 32700 | 417 |
| 397 | 20240605 | 121800 | 4643883400 | 32750 | 32700 | 32750 | 32700 | 38 |
| 398 | 20240605 | 121700 | 4642639350 | 32700 | 32700 | 32750 | 32700 | 176 |
| 399 | 20240605 | 121600 | 4636881950 | 32700 | 32750 | 32750 | 32700 | 157 |
| 400 | 20240605 | 121500 | 4631747900 | 32700 | 32700 | 32750 | 32700 | 46 |
| 401 | 20240605 | 121400 | 4630242100 | 32700 | 32700 | 32750 | 32700 | 92 |
| 402 | 20240605 | 121300 | 4627232650 | 32700 | 32700 | 32700 | 32650 | 1130 |
| 403 | 20240605 | 121200 | 4590287400 | 32700 | 32750 | 32750 | 32650 | 341 |
| 404 | 20240605 | 121100 | 4579135900 | 32700 | 32700 | 32700 | 32700 | 65 |
| 405 | 20240605 | 121000 | 4577010400 | 32700 | 32700 | 32750 | 32650 | 139 |
| 406 | 20240605 | 120900 | 4572468300 | 32750 | 32650 | 32750 | 32650 | 78 |
| 407 | 20240605 | 120800 | 4569916750 | 32700 | 32650 | 32700 | 32650 | 114 |
| 408 | 20240605 | 120700 | 4566192100 | 32700 | 32650 | 32700 | 32650 | 122 |
| 409 | 20240605 | 120600 | 4562206150 | 32750 | 32700 | 32750 | 32700 | 160 |
| 410 | 20240605 | 120500 | 4556969300 | 32700 | 32700 | 32700 | 32650 | 70 |
| 411 | 20240605 | 120400 | 4554680450 | 32700 | 32750 | 32750 | 32700 | 180 |
| 412 | 20240605 | 120300 | 4548792600 | 32700 | 32750 | 32750 | 32650 | 64 |
| 413 | 20240605 | 120200 | 4546699750 | 32650 | 32700 | 32750 | 32650 | 1679 |
| 414 | 20240605 | 120100 | 4491796000 | 32750 | 32750 | 32800 | 32700 | 125 |
| 415 | 20240605 | 120000 | 4487705000 | 32750 | 32800 | 32800 | 32750 | 107 |
| 416 | 20240605 | 115900 | 4484200650 | 32800 | 32800 | 32850 | 32750 | 96 |
| 417 | 20240605 | 115800 | 4481052400 | 32700 | 32900 | 32900 | 32700 | 73 |
| 418 | 20240605 | 115700 | 4478663600 | 32850 | 32750 | 32850 | 32650 | 1725 |
| 419 | 20240605 | 115600 | 4422112900 | 32700 | 32700 | 32700 | 32650 | 352 |
| 420 | 20240605 | 115500 | 4410602700 | 32650 | 32650 | 32700 | 32650 | 736 |
| 421 | 20240605 | 115400 | 4386572250 | 32700 | 32700 | 32750 | 32650 | 226 |
| 422 | 20240605 | 115300 | 4379184900 | 32750 | 32650 | 32750 | 32650 | 45 |
| 423 | 20240605 | 115200 | 4377715350 | 32650 | 32700 | 32700 | 32650 | 52 |
| 424 | 20240605 | 115100 | 4376015000 | 32700 | 32750 | 32750 | 32700 | 138 |
| 425 | 20240605 | 115000 | 4371498950 | 32800 | 32750 | 32800 | 32750 | 7 |
| 426 | 20240605 | 114900 | 4371269550 | 32750 | 32700 | 32750 | 32700 | 75 |
| 427 | 20240605 | 114800 | 4368816550 | 32700 | 32750 | 32750 | 32700 | 187 |
| 428 | 20240605 | 114700 | 4362697050 | 32750 | 32700 | 32750 | 32650 | 905 |
| 429 | 20240605 | 114600 | 4333075850 | 32650 | 32650 | 32700 | 32650 | 98 |
| 430 | 20240605 | 114500 | 4329874450 | 32650 | 32650 | 32650 | 32650 | 117 |
| 431 | 20240605 | 114400 | 4326054400 | 32700 | 32700 | 32700 | 32650 | 240 |
| 432 | 20240605 | 114300 | 4318206550 | 32700 | 32650 | 32700 | 32650 | 90 |
| 433 | 20240605 | 114200 | 4315265550 | 32650 | 32700 | 32700 | 32650 | 110 |
| 434 | 20240605 | 114100 | 4311673050 | 32700 | 32700 | 32700 | 32650 | 50 |
| 435 | 20240605 | 114000 | 4310038200 | 32700 | 32750 | 32750 | 32650 | 36 |
| 436 | 20240605 | 113900 | 4308861050 | 32700 | 32700 | 32750 | 32700 | 138 |
| 437 | 20240605 | 113800 | 4304347950 | 32700 | 32650 | 32700 | 32650 | 412 |
| 438 | 20240605 | 113700 | 4290875800 | 32650 | 32650 | 32700 | 32650 | 155 |
| 439 | 20240605 | 113600 | 4285810800 | 32650 | 32650 | 32700 | 32650 | 294 |
| 440 | 20240605 | 113500 | 4276209950 | 32650 | 32650 | 32700 | 32650 | 2172 |
| 441 | 20240605 | 113400 | 4205291350 | 32650 | 32700 | 32700 | 32650 | 205 |
| 442 | 20240605 | 113300 | 4198592300 | 32700 | 32650 | 32700 | 32650 | 203 |
| 443 | 20240605 | 113200 | 4191960750 | 32700 | 32650 | 32700 | 32650 | 34 |
| 444 | 20240605 | 113100 | 4190849350 | 32700 | 32700 | 32700 | 32650 | 265 |
| 445 | 20240605 | 113000 | 4182186950 | 32650 | 32650 | 32700 | 32650 | 115 |
| 446 | 20240605 | 112900 | 4178429650 | 32650 | 32650 | 32700 | 32650 | 67 |
| 447 | 20240605 | 112800 | 4176242000 | 32650 | 32650 | 32700 | 32650 | 227 |
| 448 | 20240605 | 112700 | 4168828450 | 32650 | 32700 | 32700 | 32650 | 323 |
| 449 | 20240605 | 112600 | 4158280750 | 32650 | 32700 | 32700 | 32650 | 738 |
| 450 | 20240605 | 112500 | 4134151250 | 32700 | 32700 | 32750 | 32700 | 285 |
| 451 | 20240605 | 112400 | 4124820800 | 32750 | 32700 | 32750 | 32700 | 565 |
| 452 | 20240605 | 112300 | 4106345250 | 32700 | 32750 | 32750 | 32700 | 518 |
| 453 | 20240605 | 112200 | 4089383750 | 32750 | 32750 | 32800 | 32750 | 151 |
| 454 | 20240605 | 112100 | 4084436300 | 32800 | 32750 | 32800 | 32750 | 168 |
| 455 | 20240605 | 112000 | 4078934200 | 32750 | 32800 | 32800 | 32750 | 417 |
| 456 | 20240605 | 111900 | 4065259600 | 32800 | 32850 | 32850 | 32800 | 113 |
| 457 | 20240605 | 111800 | 4061552850 | 32850 | 32750 | 32850 | 32750 | 604 |
| 458 | 20240605 | 111700 | 4041715050 | 32750 | 32850 | 32850 | 32750 | 579 |
| 459 | 20240605 | 111600 | 4022721150 | 32850 | 32850 | 32900 | 32800 | 93 |
| 460 | 20240605 | 111500 | 4019664650 | 32850 | 32900 | 32900 | 32800 | 86 |
| 461 | 20240605 | 111400 | 4016841100 | 32900 | 32900 | 32950 | 32800 | 1147 |
| 462 | 20240605 | 111300 | 3979178750 | 32900 | 32800 | 32900 | 32800 | 171 |
| 463 | 20240605 | 111200 | 3973558650 | 32850 | 32800 | 32850 | 32800 | 162 |
| 464 | 20240605 | 111100 | 3968239750 | 32850 | 32800 | 32850 | 32800 | 113 |
| 465 | 20240605 | 111000 | 3964533250 | 32800 | 32800 | 32850 | 32800 | 157 |
| 466 | 20240605 | 110900 | 3959378650 | 32800 | 32850 | 32850 | 32800 | 87 |
| 467 | 20240605 | 110800 | 3956520850 | 32850 | 32850 | 32850 | 32800 | 70 |
| 468 | 20240605 | 110700 | 3954221750 | 32850 | 32850 | 32900 | 32850 | 78 |
| 469 | 20240605 | 110600 | 3951659400 | 32850 | 32800 | 32850 | 32800 | 472 |
| 470 | 20240605 | 110500 | 3936157500 | 32850 | 32800 | 32850 | 32800 | 84 |
| 471 | 20240605 | 110400 | 3933401800 | 32800 | 32800 | 32800 | 32800 | 74 |
| 472 | 20240605 | 110300 | 3930974600 | 32800 | 32800 | 32850 | 32800 | 179 |
| 473 | 20240605 | 110200 | 3925103300 | 32850 | 32800 | 32850 | 32800 | 120 |
| 474 | 20240605 | 110100 | 3921161650 | 32800 | 32950 | 32950 | 32800 | 978 |
| 475 | 20240605 | 110000 | 3889035450 | 32900 | 32850 | 32950 | 32850 | 156 |
| 476 | 20240605 | 105900 | 3883905900 | 32900 | 32900 | 32900 | 32850 | 72 |
| 477 | 20240605 | 105800 | 3881537300 | 32900 | 32850 | 32900 | 32850 | 76 |
| 478 | 20240605 | 105700 | 3879040250 | 32850 | 32850 | 32850 | 32850 | 69 |
| 479 | 20240605 | 105600 | 3876773600 | 32850 | 32850 | 32900 | 32850 | 91 |
| 480 | 20240605 | 105500 | 3873782500 | 32850 | 32850 | 32900 | 32850 | 161 |
| 481 | 20240605 | 105400 | 3868491800 | 32950 | 33000 | 33000 | 32900 | 158 |
| 482 | 20240605 | 105300 | 3863288150 | 32950 | 32850 | 33000 | 32800 | 1499 |
| 483 | 20240605 | 105200 | 3814006750 | 32850 | 32800 | 32850 | 32800 | 462 |
| 484 | 20240605 | 105100 | 3798853100 | 32800 | 32750 | 32800 | 32750 | 161 |
| 485 | 20240605 | 105000 | 3793575350 | 32750 | 32800 | 32850 | 32750 | 656 |
| 486 | 20240605 | 104900 | 3772069250 | 32850 | 32800 | 32850 | 32800 | 169 |
| 487 | 20240605 | 104800 | 3766523450 | 32800 | 32800 | 32800 | 32800 | 243 |
| 488 | 20240605 | 104700 | 3758553050 | 32800 | 32800 | 32850 | 32800 | 257 |
| 489 | 20240605 | 104600 | 3750113450 | 32800 | 32750 | 32850 | 32700 | 1126 |
| 490 | 20240605 | 104500 | 3713210050 | 32700 | 32700 | 32750 | 32700 | 371 |
| 491 | 20240605 | 104400 | 3701065150 | 32700 | 32700 | 32700 | 32700 | 171 |
| 492 | 20240605 | 104300 | 3695473450 | 32750 | 32700 | 32750 | 32700 | 139 |
| 493 | 20240605 | 104200 | 3690927650 | 32700 | 32700 | 32750 | 32700 | 677 |
| 494 | 20240605 | 104100 | 3668788850 | 32700 | 32700 | 32700 | 32700 | 232 |
| 495 | 20240605 | 104000 | 3661202450 | 32700 | 32700 | 32750 | 32700 | 122 |
| 496 | 20240605 | 103900 | 3657213000 | 32700 | 32700 | 32750 | 32700 | 76 |
| 497 | 20240605 | 103800 | 3654727750 | 32700 | 32750 | 32750 | 32700 | 100 |
| 498 | 20240605 | 103700 | 3651457700 | 32700 | 32700 | 32700 | 32700 | 269 |
| 499 | 20240605 | 103600 | 3642661400 | 32650 | 32750 | 32750 | 32650 | 1071 |
| 500 | 20240605 | 103500 | 3607610050 | 32750 | 32750 | 32750 | 32750 | 54 |
| 501 | 20240605 | 103400 | 3605841550 | 32800 | 32750 | 32800 | 32750 | 69 |
| 502 | 20240605 | 103300 | 3603581550 | 32800 | 32800 | 32800 | 32750 | 195 |
| 503 | 20240605 | 103200 | 3597192150 | 32800 | 32800 | 32850 | 32800 | 1309 |
| 504 | 20240605 | 103100 | 3554255750 | 32850 | 32950 | 32950 | 32850 | 1318 |
| 505 | 20240605 | 103000 | 3510894250 | 32950 | 32950 | 33000 | 32900 | 208 |
| 506 | 20240605 | 102900 | 3504043950 | 32950 | 32900 | 32950 | 32900 | 4 |
| 507 | 20240605 | 102800 | 3503912200 | 33000 | 32950 | 33000 | 32900 | 87 |
| 508 | 20240605 | 102700 | 3501048700 | 32950 | 33050 | 33050 | 32950 | 295 |
| 509 | 20240605 | 102600 | 3491317200 | 33050 | 32950 | 33050 | 32950 | 596 |
| 510 | 20240605 | 102500 | 3471637650 | 32900 | 32950 | 32950 | 32900 | 105 |
| 511 | 20240605 | 102400 | 3468180750 | 32900 | 32900 | 32950 | 32850 | 368 |
| 512 | 20240605 | 102300 | 3456078450 | 32850 | 32800 | 32900 | 32750 | 96 |
| 513 | 20240605 | 102200 | 3452924650 | 32850 | 32800 | 33050 | 32750 | 10220 |
| 514 | 20240605 | 102100 | 3115864950 | 32800 | 32850 | 32900 | 32800 | 3174 |
| 515 | 20240605 | 102000 | 3011682400 | 32850 | 32800 | 32850 | 32800 | 189 |
| 516 | 20240605 | 101900 | 3005480700 | 32800 | 32800 | 32800 | 32800 | 24 |
| 517 | 20240605 | 101800 | 3004693500 | 32800 | 32800 | 32850 | 32800 | 1744 |
| 518 | 20240605 | 101700 | 2947470600 | 32750 | 32750 | 32800 | 32750 | 8 |
| 519 | 20240605 | 101600 | 2947208500 | 32750 | 32750 | 32750 | 32700 | 245 |
| 520 | 20240605 | 101500 | 2939191450 | 32700 | 32750 | 32800 | 32700 | 217 |
| 521 | 20240605 | 101400 | 2932089200 | 32800 | 32800 | 32800 | 32700 | 283 |
| 522 | 20240605 | 101300 | 2922814800 | 32750 | 32750 | 32750 | 32750 | 135 |
| 523 | 20240605 | 101200 | 2918393550 | 32750 | 32850 | 32850 | 32700 | 156 |
| 524 | 20240605 | 101100 | 2913283050 | 32850 | 32750 | 32850 | 32750 | 580 |
| 525 | 20240605 | 101000 | 2894259200 | 32750 | 32700 | 32800 | 32700 | 843 |
| 526 | 20240605 | 100900 | 2866655500 | 32750 | 32700 | 32750 | 32700 | 219 |
| 527 | 20240605 | 100800 | 2859488600 | 32700 | 32700 | 32750 | 32700 | 68 |
| 528 | 20240605 | 100700 | 2857264950 | 32700 | 32700 | 32750 | 32700 | 41 |
| 529 | 20240605 | 100600 | 2855924200 | 32700 | 32700 | 32800 | 32700 | 118 |
| 530 | 20240605 | 100500 | 2852064350 | 32700 | 32700 | 32700 | 32650 | 102 |
| 531 | 20240605 | 100400 | 2848732000 | 32650 | 32700 | 32700 | 32650 | 178 |
| 532 | 20240605 | 100300 | 2842919450 | 32700 | 32700 | 32750 | 32700 | 356 |
| 533 | 20240605 | 100200 | 2831275550 | 32700 | 32750 | 32750 | 32700 | 128 |
| 534 | 20240605 | 100100 | 2827084550 | 32700 | 32800 | 32800 | 32700 | 249 |
| 535 | 20240605 | 100000 | 2818922650 | 32800 | 32750 | 32800 | 32700 | 205 |
| 536 | 20240605 | 095900 | 2812203500 | 32700 | 32650 | 32700 | 32650 | 1123 |
| 537 | 20240605 | 095800 | 2775533250 | 32650 | 32600 | 32650 | 32600 | 18 |
| 538 | 20240605 | 095700 | 2774945800 | 32600 | 32600 | 32650 | 32600 | 86 |
| 539 | 20240605 | 095600 | 2772142100 | 32650 | 32550 | 32650 | 32550 | 26 |
| 540 | 20240605 | 095500 | 2771295450 | 32550 | 32600 | 32700 | 32550 | 533 |
| 541 | 20240605 | 095400 | 2753926950 | 32600 | 32600 | 32650 | 32550 | 334 |
| 542 | 20240605 | 095300 | 2743039550 | 32550 | 32700 | 32700 | 32550 | 1014 |
| 543 | 20240605 | 095200 | 2709986000 | 32700 | 32650 | 32700 | 32600 | 183 |
| 544 | 20240605 | 095100 | 2704011450 | 32800 | 32650 | 32800 | 32650 | 85 |
| 545 | 20240605 | 095000 | 2701236050 | 32600 | 32600 | 32750 | 32600 | 615 |
| 546 | 20240605 | 094900 | 2681141700 | 32650 | 32650 | 32650 | 32550 | 269 |
| 547 | 20240605 | 094800 | 2672363500 | 32650 | 32600 | 32650 | 32550 | 56 |
| 548 | 20240605 | 094700 | 2670538000 | 32650 | 32650 | 32650 | 32550 | 2338 |
| 549 | 20240605 | 094600 | 2594282500 | 32700 | 32700 | 32750 | 32700 | 345 |
| 550 | 20240605 | 094500 | 2583000850 | 32700 | 32700 | 32750 | 32650 | 2366 |
| 551 | 20240605 | 094400 | 2505670400 | 32700 | 32700 | 32750 | 32700 | 274 |
| 552 | 20240605 | 094300 | 2496710550 | 32750 | 32750 | 32800 | 32700 | 631 |
| 553 | 20240605 | 094200 | 2476045400 | 32750 | 32750 | 32850 | 32750 | 508 |
| 554 | 20240605 | 094100 | 2459407700 | 32850 | 32800 | 32850 | 32700 | 326 |
| 555 | 20240605 | 094000 | 2448745000 | 32800 | 32800 | 32800 | 32800 | 56 |
| 556 | 20240605 | 093900 | 2446908200 | 32700 | 32800 | 32850 | 32700 | 25 |
| 557 | 20240605 | 093800 | 2446088000 | 32800 | 32800 | 32900 | 32750 | 674 |
| 558 | 20240605 | 093700 | 2424007850 | 32750 | 32750 | 32900 | 32750 | 43 |
| 559 | 20240605 | 093600 | 2422599450 | 32900 | 32850 | 32900 | 32750 | 91 |
| 560 | 20240605 | 093500 | 2419613400 | 32750 | 32750 | 32850 | 32750 | 1411 |
| 561 | 20240605 | 093400 | 2373353250 | 32700 | 32700 | 32750 | 32700 | 299 |
| 562 | 20240605 | 093300 | 2363573050 | 32700 | 32650 | 32700 | 32650 | 499 |
| 563 | 20240605 | 093200 | 2347268100 | 32650 | 32650 | 32650 | 32600 | 296 |
| 564 | 20240605 | 093100 | 2337614400 | 32650 | 32600 | 32700 | 32600 | 56 |
| 565 | 20240605 | 093000 | 2335787950 | 32700 | 32600 | 32700 | 32600 | 1297 |
| 566 | 20240605 | 092900 | 2293502750 | 32600 | 32700 | 32700 | 32600 | 1512 |
| 567 | 20240605 | 092800 | 2244063950 | 32700 | 32750 | 32750 | 32650 | 230 |
| 568 | 20240605 | 092700 | 2236543600 | 32750 | 32650 | 32800 | 32650 | 290 |
| 569 | 20240605 | 092600 | 2227049950 | 32800 | 32650 | 32800 | 32600 | 338 |
| 570 | 20240605 | 092500 | 2215994200 | 32550 | 32650 | 32800 | 32550 | 1556 |
| 571 | 20240605 | 092400 | 2165293500 | 32800 | 32600 | 32800 | 32550 | 6047 |
| 572 | 20240605 | 092300 | 1968047300 | 32650 | 32700 | 32700 | 32600 | 1668 |
| 573 | 20240605 | 092200 | 1913571650 | 32700 | 32700 | 32700 | 32700 | 251 |
| 574 | 20240605 | 092100 | 1905363950 | 32700 | 32800 | 32800 | 32700 | 2503 |
| 575 | 20240605 | 092000 | 1823318000 | 32850 | 32950 | 32950 | 32850 | 1252 |
| 576 | 20240605 | 091900 | 1782162650 | 32950 | 32950 | 33050 | 32850 | 1640 |
| 577 | 20240605 | 091800 | 1728062250 | 32950 | 32800 | 32950 | 32800 | 269 |
| 578 | 20240605 | 091700 | 1719213050 | 32800 | 32800 | 32850 | 32800 | 530 |
| 579 | 20240605 | 091600 | 1701816050 | 32850 | 32850 | 32900 | 32750 | 297 |
| 580 | 20240605 | 091500 | 1692070600 | 32900 | 32750 | 32950 | 32500 | 3172 |
| 581 | 20240605 | 091400 | 1588186450 | 32800 | 32550 | 32800 | 32550 | 2124 |
| 582 | 20240605 | 091300 | 1518928200 | 32600 | 32650 | 32650 | 32550 | 255 |
| 583 | 20240605 | 091200 | 1510618200 | 32600 | 32500 | 32700 | 32500 | 881 |
| 584 | 20240605 | 091100 | 1481921650 | 32550 | 32550 | 32600 | 32500 | 2610 |
| 585 | 20240605 | 091000 | 1396964800 | 32600 | 32600 | 32650 | 32600 | 3322 |
| 586 | 20240605 | 090900 | 1288659900 | 32600 | 32650 | 32700 | 32600 | 1794 |
| 587 | 20240605 | 090800 | 1230096900 | 32650 | 32650 | 32750 | 32650 | 1921 |
| 588 | 20240605 | 090700 | 1167309450 | 32650 | 32750 | 32800 | 32650 | 1564 |
| 589 | 20240605 | 090600 | 1116117100 | 32650 | 32700 | 32750 | 32600 | 4499 |
| 590 | 20240605 | 090500 | 969180500 | 32750 | 32650 | 32900 | 32650 | 1912 |
| 591 | 20240605 | 090400 | 906474850 | 32700 | 32800 | 32900 | 32650 | 3775 |
| 592 | 20240605 | 090300 | 783018050 | 32750 | 32800 | 32900 | 32700 | 2209 |
| 593 | 20240605 | 090200 | 710627050 | 32900 | 32850 | 33000 | 32650 | 14890 |
| 594 | 20240605 | 090100 | 222212400 | 32850 | 33050 | 33200 | 32850 | 2682 |
| 595 | 20240605 | 090000 | 133764350 | 33050 | 33200 | 33200 | 33050 | 3919 |