33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240605 | 190700 | 42407708350 | 37550 | 37550 | 37550 | 37550 | 27099 |
| 3 | 20240605 | 190600 | 42407708350 | 37550 | 37550 | 37550 | 37550 | 0 |
| 4 | 20240605 | 190500 | 42407708350 | 37550 | 37550 | 37550 | 37550 | 0 |
| 5 | 20240605 | 190400 | 42407708350 | 37550 | 37550 | 37550 | 37550 | 0 |
| 6 | 20240605 | 190300 | 42407708350 | 37550 | 37550 | 37550 | 37550 | 0 |
| 7 | 20240605 | 190200 | 42407708350 | 37550 | 37550 | 37550 | 37550 | 0 |
| 8 | 20240605 | 190100 | 42407708350 | 37550 | 37550 | 37550 | 37550 | 0 |
| 9 | 20240605 | 190000 | 42407708350 | 37550 | 37550 | 37550 | 37550 | 0 |
| 10 | 20240605 | 185900 | 42407708350 | 37550 | 37550 | 37550 | 37550 | 0 |
| 11 | 20240605 | 185800 | 42407708350 | 37550 | 37550 | 37550 | 37550 | 0 |
| 12 | 20240605 | 185700 | 42407708350 | 37550 | 37550 | 37550 | 37550 | 0 |
| 13 | 20240605 | 185600 | 42407708350 | 37550 | 37550 | 37550 | 37550 | 0 |
| 14 | 20240605 | 185500 | 42407708350 | 37550 | 37550 | 37550 | 37550 | 0 |
| 15 | 20240605 | 185400 | 42407708350 | 37550 | 37550 | 37550 | 37550 | 0 |
| 16 | 20240605 | 185300 | 42407708350 | 37550 | 37550 | 37550 | 37550 | 0 |
| 17 | 20240605 | 185200 | 42407708350 | 37550 | 37550 | 37550 | 37550 | 0 |
| 18 | 20240605 | 185100 | 42407708350 | 37550 | 37550 | 37550 | 37550 | 0 |
| 19 | 20240605 | 185000 | 42407708350 | 37550 | 37550 | 37550 | 37550 | 0 |
| 20 | 20240605 | 184900 | 42407708350 | 37550 | 37550 | 37550 | 37550 | 0 |
| 21 | 20240605 | 184800 | 42407708350 | 37550 | 37550 | 37550 | 37550 | 0 |
| 22 | 20240605 | 184700 | 42407708350 | 37550 | 37550 | 37550 | 37550 | 0 |
| 23 | 20240605 | 184600 | 42407708350 | 37550 | 37550 | 37550 | 37550 | 0 |
| 24 | 20240605 | 184500 | 42407708350 | 37550 | 37550 | 37550 | 37550 | 0 |
| 25 | 20240605 | 184400 | 42407708350 | 37550 | 37550 | 37550 | 37550 | 0 |
| 26 | 20240605 | 184300 | 42407708350 | 37550 | 37550 | 37550 | 37550 | 0 |
| 27 | 20240605 | 184200 | 42407708350 | 37550 | 37550 | 37550 | 37550 | 0 |
| 28 | 20240605 | 184100 | 42407708350 | 37550 | 37550 | 37550 | 37550 | 0 |
| 29 | 20240605 | 184000 | 42407708350 | 37550 | 37550 | 37550 | 37550 | 0 |
| 30 | 20240605 | 183900 | 42407708350 | 37550 | 37550 | 37550 | 37550 | 0 |
| 31 | 20240605 | 183800 | 42407708350 | 37550 | 37550 | 37550 | 37550 | 0 |
| 32 | 20240605 | 183700 | 42407708350 | 37550 | 37550 | 37550 | 37550 | 27099 |
| 33 | 20240605 | 183600 | 42407708350 | 37550 | 37550 | 37550 | 37550 | 0 |
| 34 | 20240605 | 183500 | 42407708350 | 37550 | 37550 | 37550 | 37550 | 0 |
| 35 | 20240605 | 183400 | 42407708350 | 37550 | 37550 | 37550 | 37550 | 0 |
| 36 | 20240605 | 183300 | 42407708350 | 37550 | 37550 | 37550 | 37550 | 0 |
| 37 | 20240605 | 183200 | 42407708350 | 37550 | 37550 | 37550 | 37550 | 0 |
| 38 | 20240605 | 183100 | 42407708350 | 37550 | 37550 | 37550 | 37550 | 0 |
| 39 | 20240605 | 183000 | 42407708350 | 37550 | 37550 | 37550 | 37550 | 0 |
| 40 | 20240605 | 182900 | 42407708350 | 37550 | 37550 | 37550 | 37550 | 0 |
| 41 | 20240605 | 182800 | 42407708350 | 37550 | 37550 | 37550 | 37550 | 0 |
| 42 | 20240605 | 182700 | 42407708350 | 37550 | 37550 | 37550 | 37550 | 0 |
| 43 | 20240605 | 182600 | 42407708350 | 37550 | 37550 | 37550 | 37550 | 0 |
| 44 | 20240605 | 182500 | 42407708350 | 37550 | 37550 | 37550 | 37550 | 0 |
| 45 | 20240605 | 182400 | 42407708350 | 37550 | 37550 | 37550 | 37550 | 0 |
| 46 | 20240605 | 182300 | 42407708350 | 37550 | 37550 | 37550 | 37550 | 0 |
| 47 | 20240605 | 182200 | 42407708350 | 37550 | 37550 | 37550 | 37550 | 0 |
| 48 | 20240605 | 182100 | 42407708350 | 37550 | 37550 | 37550 | 37550 | 0 |
| 49 | 20240605 | 182000 | 42407708350 | 37550 | 37550 | 37550 | 37550 | 0 |
| 50 | 20240605 | 181900 | 42407708350 | 37550 | 37550 | 37550 | 37550 | 0 |
| 51 | 20240605 | 181800 | 42407708350 | 37550 | 37550 | 37550 | 37550 | 0 |
| 52 | 20240605 | 181700 | 42407708350 | 37550 | 37550 | 37550 | 37550 | 0 |
| 53 | 20240605 | 181600 | 42407708350 | 37550 | 37550 | 37550 | 37550 | 0 |
| 54 | 20240605 | 181500 | 42407708350 | 37550 | 37550 | 37550 | 37550 | 0 |
| 55 | 20240605 | 181400 | 42407708350 | 37550 | 37550 | 37550 | 37550 | 0 |
| 56 | 20240605 | 181300 | 42407708350 | 37550 | 37550 | 37550 | 37550 | 0 |
| 57 | 20240605 | 181200 | 42407708350 | 37550 | 37550 | 37550 | 37550 | 0 |
| 58 | 20240605 | 181100 | 42407708350 | 37550 | 37550 | 37550 | 37550 | 0 |
| 59 | 20240605 | 181000 | 42407708350 | 37550 | 37550 | 37550 | 37550 | 0 |
| 60 | 20240605 | 180900 | 42407708350 | 37550 | 37550 | 37550 | 37550 | 0 |
| 61 | 20240605 | 180800 | 42407708350 | 37550 | 37550 | 37550 | 37550 | 0 |
| 62 | 20240605 | 180700 | 42407708350 | 37550 | 37550 | 37550 | 37550 | 27099 |
| 63 | 20240605 | 180600 | 42407708350 | 37550 | 37550 | 37550 | 37550 | 0 |
| 64 | 20240605 | 180500 | 42407708350 | 37550 | 37550 | 37550 | 37550 | 0 |
| 65 | 20240605 | 180400 | 42407708350 | 37550 | 37550 | 37550 | 37550 | 0 |
| 66 | 20240605 | 180300 | 42407708350 | 37550 | 37550 | 37550 | 37550 | 0 |
| 67 | 20240605 | 180200 | 42407708350 | 37550 | 37550 | 37550 | 37550 | 0 |
| 68 | 20240605 | 180100 | 42407708350 | 37550 | 37550 | 37550 | 37550 | 0 |
| 69 | 20240605 | 180000 | 42407708350 | 37550 | 37550 | 37550 | 37550 | 0 |
| 70 | 20240605 | 175900 | 42407708350 | 37550 | 37550 | 37550 | 37550 | 0 |
| 71 | 20240605 | 175800 | 42407708350 | 37550 | 37550 | 37550 | 37550 | 0 |
| 72 | 20240605 | 175700 | 42407708350 | 37550 | 37550 | 37550 | 37550 | 0 |
| 73 | 20240605 | 175600 | 42407708350 | 37550 | 37550 | 37550 | 37550 | 0 |
| 74 | 20240605 | 175500 | 42407708350 | 37550 | 37550 | 37550 | 37550 | 0 |
| 75 | 20240605 | 175400 | 42407708350 | 37550 | 37550 | 37550 | 37550 | 0 |
| 76 | 20240605 | 175300 | 42407708350 | 37550 | 37550 | 37550 | 37550 | 0 |
| 77 | 20240605 | 175200 | 42407708350 | 37550 | 37550 | 37550 | 37550 | 0 |
| 78 | 20240605 | 175100 | 42407708350 | 37550 | 37550 | 37550 | 37550 | 0 |
| 79 | 20240605 | 175000 | 42407708350 | 37550 | 37550 | 37550 | 37550 | 0 |
| 80 | 20240605 | 174900 | 42407708350 | 37550 | 37550 | 37550 | 37550 | 0 |
| 81 | 20240605 | 174800 | 42407708350 | 37550 | 37550 | 37550 | 37550 | 0 |
| 82 | 20240605 | 174700 | 42407708350 | 37550 | 37550 | 37550 | 37550 | 0 |
| 83 | 20240605 | 174600 | 42407708350 | 37550 | 37550 | 37550 | 37550 | 0 |
| 84 | 20240605 | 174500 | 42407708350 | 37550 | 37550 | 37550 | 37550 | 0 |
| 85 | 20240605 | 174400 | 42407708350 | 37550 | 37550 | 37550 | 37550 | 0 |
| 86 | 20240605 | 174300 | 42407708350 | 37550 | 37550 | 37550 | 37550 | 0 |
| 87 | 20240605 | 174200 | 42407708350 | 37550 | 37550 | 37550 | 37550 | 0 |
| 88 | 20240605 | 174100 | 42407708350 | 37550 | 37550 | 37550 | 37550 | 0 |
| 89 | 20240605 | 174000 | 42407708350 | 37550 | 37550 | 37550 | 37550 | 0 |
| 90 | 20240605 | 173900 | 42407708350 | 37550 | 37550 | 37550 | 37550 | 0 |
| 91 | 20240605 | 173800 | 42407708350 | 37550 | 37550 | 37550 | 37550 | 0 |
| 92 | 20240605 | 173700 | 42407708350 | 37550 | 37550 | 37550 | 37550 | 27099 |
| 93 | 20240605 | 173600 | 42407708350 | 37550 | 37550 | 37550 | 37550 | 0 |
| 94 | 20240605 | 173500 | 42407708350 | 37550 | 37550 | 37550 | 37550 | 0 |
| 95 | 20240605 | 173400 | 42407708350 | 37550 | 37550 | 37550 | 37550 | 0 |
| 96 | 20240605 | 173300 | 42407708350 | 37550 | 37550 | 37550 | 37550 | 0 |
| 97 | 20240605 | 173200 | 42407708350 | 37550 | 37550 | 37550 | 37550 | 0 |
| 98 | 20240605 | 173100 | 42407708350 | 37550 | 37550 | 37550 | 37550 | 0 |
| 99 | 20240605 | 173000 | 42407708350 | 37550 | 37550 | 37550 | 37550 | 0 |
| 100 | 20240605 | 172900 | 42407708350 | 37550 | 37550 | 37550 | 37550 | 0 |
| 101 | 20240605 | 172800 | 42407708350 | 37550 | 37550 | 37550 | 37550 | 0 |
| 102 | 20240605 | 172700 | 42407708350 | 37550 | 37550 | 37550 | 37550 | 0 |
| 103 | 20240605 | 172600 | 42407708350 | 37550 | 37550 | 37550 | 37550 | 0 |
| 104 | 20240605 | 172500 | 42407708350 | 37550 | 37550 | 37550 | 37550 | 0 |
| 105 | 20240605 | 172400 | 42407708350 | 37550 | 37550 | 37550 | 37550 | 0 |
| 106 | 20240605 | 172300 | 42407708350 | 37550 | 37550 | 37550 | 37550 | 0 |
| 107 | 20240605 | 172200 | 42407708350 | 37550 | 37550 | 37550 | 37550 | 0 |
| 108 | 20240605 | 172100 | 42407708350 | 37550 | 37550 | 37550 | 37550 | 0 |
| 109 | 20240605 | 172000 | 42407708350 | 37550 | 37550 | 37550 | 37550 | 0 |
| 110 | 20240605 | 171900 | 42407708350 | 37550 | 37550 | 37550 | 37550 | 0 |
| 111 | 20240605 | 171800 | 42407708350 | 37550 | 37550 | 37550 | 37550 | 0 |
| 112 | 20240605 | 171700 | 42407708350 | 37550 | 37550 | 37550 | 37550 | 0 |
| 113 | 20240605 | 171600 | 42407708350 | 37550 | 37550 | 37550 | 37550 | 0 |
| 114 | 20240605 | 171500 | 42407708350 | 37550 | 37550 | 37550 | 37550 | 0 |
| 115 | 20240605 | 171400 | 42407708350 | 37550 | 37550 | 37550 | 37550 | 0 |
| 116 | 20240605 | 171300 | 42407708350 | 37550 | 37550 | 37550 | 37550 | 0 |
| 117 | 20240605 | 171200 | 42407708350 | 37550 | 37550 | 37550 | 37550 | 0 |
| 118 | 20240605 | 171100 | 42407708350 | 37550 | 37550 | 37550 | 37550 | 0 |
| 119 | 20240605 | 171000 | 42407708350 | 37550 | 37550 | 37550 | 37550 | 0 |
| 120 | 20240605 | 170900 | 42407708350 | 37550 | 37550 | 37550 | 37550 | 0 |
| 121 | 20240605 | 170800 | 42407708350 | 37550 | 37550 | 37550 | 37550 | 0 |
| 122 | 20240605 | 170700 | 42407708350 | 37550 | 37550 | 37550 | 37550 | 27099 |
| 123 | 20240605 | 170600 | 42407708350 | 37550 | 37550 | 37550 | 37550 | 0 |
| 124 | 20240605 | 170500 | 42407708350 | 37550 | 37550 | 37550 | 37550 | 0 |
| 125 | 20240605 | 170400 | 42407708350 | 37550 | 37550 | 37550 | 37550 | 0 |
| 126 | 20240605 | 170300 | 42407708350 | 37550 | 37550 | 37550 | 37550 | 0 |
| 127 | 20240605 | 170200 | 42407708350 | 37550 | 37550 | 37550 | 37550 | 0 |
| 128 | 20240605 | 170100 | 42407708350 | 37550 | 37550 | 37550 | 37550 | 0 |
| 129 | 20240605 | 170000 | 42407708350 | 37550 | 37550 | 37550 | 37550 | 0 |
| 130 | 20240605 | 165900 | 42407708350 | 37550 | 37550 | 37550 | 37550 | 0 |
| 131 | 20240605 | 165800 | 42407708350 | 37550 | 37550 | 37550 | 37550 | 0 |
| 132 | 20240605 | 165700 | 42407708350 | 37550 | 37550 | 37550 | 37550 | 0 |
| 133 | 20240605 | 165600 | 42407708350 | 37550 | 37550 | 37550 | 37550 | 0 |
| 134 | 20240605 | 165500 | 42407708350 | 37550 | 37550 | 37550 | 37550 | 0 |
| 135 | 20240605 | 165400 | 42407708350 | 37550 | 37550 | 37550 | 37550 | 0 |
| 136 | 20240605 | 165300 | 42407708350 | 37550 | 37550 | 37550 | 37550 | 0 |
| 137 | 20240605 | 165200 | 42407708350 | 37550 | 37550 | 37550 | 37550 | 0 |
| 138 | 20240605 | 165100 | 42407708350 | 37550 | 37550 | 37550 | 37550 | 0 |
| 139 | 20240605 | 165000 | 42407708350 | 37550 | 37550 | 37550 | 37550 | 0 |
| 140 | 20240605 | 164900 | 42407708350 | 37550 | 37550 | 37550 | 37550 | 0 |
| 141 | 20240605 | 164800 | 42407708350 | 37550 | 37550 | 37550 | 37550 | 0 |
| 142 | 20240605 | 164700 | 42407708350 | 37550 | 37550 | 37550 | 37550 | 0 |
| 143 | 20240605 | 164600 | 42407708350 | 37550 | 37550 | 37550 | 37550 | 0 |
| 144 | 20240605 | 164500 | 42407708350 | 37550 | 37550 | 37550 | 37550 | 0 |
| 145 | 20240605 | 164400 | 42407708350 | 37550 | 37550 | 37550 | 37550 | 0 |
| 146 | 20240605 | 164300 | 42407708350 | 37550 | 37550 | 37550 | 37550 | 0 |
| 147 | 20240605 | 164200 | 42407708350 | 37550 | 37550 | 37550 | 37550 | 0 |
| 148 | 20240605 | 164100 | 42407708350 | 37550 | 37550 | 37550 | 37550 | 0 |
| 149 | 20240605 | 164000 | 42407708350 | 37550 | 37550 | 37550 | 37550 | 0 |
| 150 | 20240605 | 163900 | 42407708350 | 37550 | 37550 | 37550 | 37550 | 0 |
| 151 | 20240605 | 163800 | 42407708350 | 37550 | 37550 | 37550 | 37550 | 0 |
| 152 | 20240605 | 163700 | 42407708350 | 37550 | 37550 | 37550 | 37550 | 27099 |
| 153 | 20240605 | 163600 | 42407708350 | 37550 | 37550 | 37550 | 37550 | 0 |
| 154 | 20240605 | 163500 | 42407708350 | 37550 | 37550 | 37550 | 37550 | 0 |
| 155 | 20240605 | 163400 | 42407708350 | 37550 | 37550 | 37550 | 37550 | 0 |
| 156 | 20240605 | 163300 | 42407708350 | 37550 | 37550 | 37550 | 37550 | 0 |
| 157 | 20240605 | 163200 | 42407708350 | 37550 | 37550 | 37550 | 37550 | 0 |
| 158 | 20240605 | 163100 | 42407708350 | 37550 | 37550 | 37550 | 37550 | 0 |
| 159 | 20240605 | 163000 | 42407708350 | 37550 | 37550 | 37550 | 37550 | 0 |
| 160 | 20240605 | 162900 | 42407708350 | 37550 | 37550 | 37550 | 37550 | 0 |
| 161 | 20240605 | 162800 | 42407708350 | 37550 | 37550 | 37550 | 37550 | 0 |
| 162 | 20240605 | 162700 | 42407708350 | 37550 | 37550 | 37550 | 37550 | 0 |
| 163 | 20240605 | 162600 | 42407708350 | 37550 | 37550 | 37550 | 37550 | 0 |
| 164 | 20240605 | 162500 | 42407708350 | 37550 | 37550 | 37550 | 37550 | 0 |
| 165 | 20240605 | 162400 | 42407708350 | 37550 | 37550 | 37550 | 37550 | 0 |
| 166 | 20240605 | 162300 | 42407708350 | 37550 | 37550 | 37550 | 37550 | 0 |
| 167 | 20240605 | 162200 | 42407708350 | 37550 | 37550 | 37550 | 37550 | 0 |
| 168 | 20240605 | 162100 | 42407708350 | 37550 | 37550 | 37550 | 37550 | 0 |
| 169 | 20240605 | 162000 | 42407708350 | 37550 | 37550 | 37550 | 37550 | 0 |
| 170 | 20240605 | 161900 | 42407708350 | 37550 | 37550 | 37550 | 37550 | 0 |
| 171 | 20240605 | 161800 | 42407708350 | 37550 | 37550 | 37550 | 37550 | 0 |
| 172 | 20240605 | 161700 | 42407708350 | 37550 | 37550 | 37550 | 37550 | 0 |
| 173 | 20240605 | 161600 | 42407708350 | 37550 | 37550 | 37550 | 37550 | 0 |
| 174 | 20240605 | 161500 | 42407708350 | 37550 | 37550 | 37550 | 37550 | 0 |
| 175 | 20240605 | 161400 | 42407708350 | 37550 | 37550 | 37550 | 37550 | 0 |
| 176 | 20240605 | 161300 | 42407708350 | 37550 | 37550 | 37550 | 37550 | 0 |
| 177 | 20240605 | 161200 | 42407708350 | 37550 | 37550 | 37550 | 37550 | 0 |
| 178 | 20240605 | 161100 | 42407708350 | 37550 | 37550 | 37550 | 37550 | 0 |
| 179 | 20240605 | 161000 | 42407708350 | 37550 | 37550 | 37550 | 37550 | 0 |
| 180 | 20240605 | 160900 | 42407708350 | 37550 | 37550 | 37550 | 37550 | 0 |
| 181 | 20240605 | 160800 | 42407708350 | 37550 | 37550 | 37550 | 37550 | 0 |
| 182 | 20240605 | 160700 | 42407708350 | 37550 | 37550 | 37550 | 37550 | 27099 |
| 183 | 20240605 | 160600 | 42407708350 | 37550 | 37550 | 37550 | 37550 | 0 |
| 184 | 20240605 | 160500 | 42407708350 | 37550 | 37550 | 37550 | 37550 | 0 |
| 185 | 20240605 | 160400 | 42407708350 | 37550 | 37550 | 37550 | 37550 | 0 |
| 186 | 20240605 | 160300 | 42407708350 | 37550 | 37550 | 37550 | 37550 | 0 |
| 187 | 20240605 | 160200 | 42407708350 | 37550 | 37550 | 37550 | 37550 | 0 |
| 188 | 20240605 | 160100 | 42407708350 | 37550 | 37550 | 37550 | 37550 | 0 |
| 189 | 20240605 | 160000 | 42407708350 | 37550 | 37550 | 37550 | 37550 | 0 |
| 190 | 20240605 | 155900 | 42407708350 | 37550 | 37550 | 37550 | 37550 | 0 |
| 191 | 20240605 | 155800 | 42407708350 | 37550 | 37550 | 37550 | 37550 | 0 |
| 192 | 20240605 | 155700 | 42407708350 | 37550 | 37550 | 37550 | 37550 | 0 |
| 193 | 20240605 | 155600 | 42407708350 | 37550 | 37550 | 37550 | 37550 | 0 |
| 194 | 20240605 | 155500 | 42407708350 | 37550 | 37550 | 37550 | 37550 | 0 |
| 195 | 20240605 | 155400 | 42407708350 | 37550 | 37550 | 37550 | 37550 | 0 |
| 196 | 20240605 | 155300 | 42407708350 | 37550 | 37550 | 37550 | 37550 | 0 |
| 197 | 20240605 | 155200 | 42407708350 | 37550 | 37550 | 37550 | 37550 | 0 |
| 198 | 20240605 | 155100 | 42407708350 | 37550 | 37550 | 37550 | 37550 | 0 |
| 199 | 20240605 | 155000 | 42407708350 | 37550 | 37550 | 37550 | 37550 | 0 |
| 200 | 20240605 | 154900 | 42407708350 | 37550 | 37550 | 37550 | 37550 | 0 |
| 201 | 20240605 | 154800 | 42407708350 | 37550 | 37550 | 37550 | 37550 | 0 |
| 202 | 20240605 | 154700 | 42407708350 | 37550 | 37550 | 37550 | 37550 | 0 |
| 203 | 20240605 | 154600 | 42407708350 | 37550 | 37550 | 37550 | 37550 | 0 |
| 204 | 20240605 | 154500 | 42407708350 | 37550 | 37550 | 37550 | 37550 | 0 |
| 205 | 20240605 | 154400 | 42407708350 | 37550 | 37550 | 37550 | 37550 | 0 |
| 206 | 20240605 | 154300 | 42407708350 | 37550 | 37550 | 37550 | 37550 | 0 |
| 207 | 20240605 | 154200 | 42407708350 | 37550 | 37550 | 37550 | 37550 | 0 |
| 208 | 20240605 | 154100 | 42407708350 | 37550 | 37550 | 37550 | 37550 | 0 |
| 209 | 20240605 | 154000 | 42407708350 | 37550 | 37550 | 37550 | 37550 | 0 |
| 210 | 20240605 | 153900 | 42407708350 | 37550 | 37550 | 37550 | 37550 | 0 |
| 211 | 20240605 | 153800 | 42407708350 | 37550 | 37550 | 37550 | 37550 | 0 |
| 212 | 20240605 | 153700 | 42407708350 | 37550 | 37550 | 37550 | 37550 | 27099 |
| 213 | 20240605 | 153600 | 42407708350 | 37550 | 37550 | 37550 | 37550 | 0 |
| 214 | 20240605 | 153500 | 42407708350 | 37550 | 37550 | 37550 | 37550 | 0 |
| 215 | 20240605 | 153400 | 42407708350 | 37550 | 37550 | 37550 | 37550 | 0 |
| 216 | 20240605 | 153300 | 42407708350 | 37550 | 37550 | 37550 | 37550 | 0 |
| 217 | 20240605 | 153200 | 42407708350 | 37550 | 37550 | 37550 | 37550 | 0 |
| 218 | 20240605 | 153100 | 42407708350 | 37550 | 37550 | 37550 | 37550 | 0 |
| 219 | 20240605 | 153000 | 42407708350 | 37550 | 37550 | 37550 | 37550 | 27099 |
| 220 | 20240605 | 152900 | 41390140900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 221 | 20240605 | 152800 | 41390140900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 222 | 20240605 | 152700 | 41390140900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 223 | 20240605 | 152600 | 41390140900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 224 | 20240605 | 152500 | 41390140900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 225 | 20240605 | 152400 | 41390140900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 226 | 20240605 | 152300 | 41390140900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 227 | 20240605 | 152200 | 41390140900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 228 | 20240605 | 152100 | 41390140900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 229 | 20240605 | 152000 | 41390140900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 230 | 20240605 | 151900 | 41390140900 | 37700 | 37750 | 37750 | 37700 | 6991 |
| 231 | 20240605 | 151800 | 41126536600 | 37750 | 37750 | 37800 | 37750 | 2416 |
| 232 | 20240605 | 151700 | 41035292950 | 37750 | 37750 | 37800 | 37750 | 2215 |
| 233 | 20240605 | 151600 | 40951576850 | 37800 | 37800 | 37800 | 37750 | 5889 |
| 234 | 20240605 | 151500 | 40729124200 | 37750 | 37750 | 37800 | 37750 | 321 |
| 235 | 20240605 | 151400 | 40716994600 | 37750 | 37700 | 37800 | 37700 | 1174 |
| 236 | 20240605 | 151300 | 40672692000 | 37700 | 37750 | 37800 | 37700 | 2215 |
| 237 | 20240605 | 151200 | 40589081250 | 37800 | 37750 | 37800 | 37700 | 1397 |
| 238 | 20240605 | 151100 | 40536350850 | 37700 | 37700 | 37750 | 37700 | 754 |
| 239 | 20240605 | 151000 | 40507907900 | 37700 | 37700 | 37750 | 37700 | 3281 |
| 240 | 20240605 | 150900 | 40384090800 | 37750 | 37750 | 37750 | 37700 | 1179 |
| 241 | 20240605 | 150800 | 40339624550 | 37700 | 37700 | 37750 | 37700 | 612 |
| 242 | 20240605 | 150700 | 40316539400 | 37750 | 37800 | 37800 | 37700 | 4051 |
| 243 | 20240605 | 150600 | 40163678650 | 37750 | 37750 | 37800 | 37750 | 730 |
| 244 | 20240605 | 150500 | 40136101550 | 37750 | 37800 | 37800 | 37750 | 2155 |
| 245 | 20240605 | 150400 | 40054710300 | 37800 | 37800 | 37800 | 37750 | 860 |
| 246 | 20240605 | 150300 | 40022238450 | 37750 | 37750 | 37800 | 37750 | 538 |
| 247 | 20240605 | 150200 | 40001926300 | 37750 | 37750 | 37800 | 37750 | 1742 |
| 248 | 20240605 | 150100 | 39936165200 | 37750 | 37800 | 37800 | 37750 | 895 |
| 249 | 20240605 | 150000 | 39902344200 | 37800 | 37900 | 37900 | 37800 | 10233 |
| 250 | 20240605 | 145900 | 39515281900 | 37900 | 37900 | 37900 | 37850 | 429 |
| 251 | 20240605 | 145800 | 39499029550 | 37850 | 37950 | 37950 | 37850 | 3794 |
| 252 | 20240605 | 145700 | 39355225900 | 37950 | 37900 | 37950 | 37900 | 519 |
| 253 | 20240605 | 145600 | 39335544800 | 37900 | 37900 | 37950 | 37900 | 997 |
| 254 | 20240605 | 145500 | 39297715650 | 37900 | 37900 | 37950 | 37900 | 379 |
| 255 | 20240605 | 145400 | 39283349700 | 37900 | 37900 | 37950 | 37850 | 880 |
| 256 | 20240605 | 145300 | 39249999450 | 37850 | 37900 | 37900 | 37850 | 1102 |
| 257 | 20240605 | 145200 | 39208239400 | 37850 | 37900 | 37950 | 37850 | 3020 |
| 258 | 20240605 | 145100 | 39093772250 | 37900 | 37950 | 37950 | 37900 | 239 |
| 259 | 20240605 | 145000 | 39084711800 | 37950 | 37850 | 37950 | 37850 | 637 |
| 260 | 20240605 | 144900 | 39060570400 | 37850 | 37950 | 37950 | 37850 | 4445 |
| 261 | 20240605 | 144800 | 38892020650 | 37900 | 37850 | 37950 | 37850 | 1379 |
| 262 | 20240605 | 144700 | 38839762050 | 37900 | 37900 | 37950 | 37850 | 1119 |
| 263 | 20240605 | 144600 | 38797362450 | 37950 | 37900 | 37950 | 37850 | 1199 |
| 264 | 20240605 | 144500 | 38751930300 | 37850 | 37900 | 37900 | 37850 | 460 |
| 265 | 20240605 | 144400 | 38734518000 | 37900 | 37950 | 37950 | 37850 | 3908 |
| 266 | 20240605 | 144300 | 38586275500 | 37950 | 37950 | 38000 | 37950 | 996 |
| 267 | 20240605 | 144200 | 38548455900 | 37950 | 37900 | 38000 | 37900 | 1926 |
| 268 | 20240605 | 144100 | 38475291900 | 37900 | 37950 | 37950 | 37900 | 1717 |
| 269 | 20240605 | 144000 | 38410143400 | 37950 | 37900 | 38000 | 37850 | 2958 |
| 270 | 20240605 | 143900 | 38297882850 | 37850 | 37850 | 37900 | 37850 | 795 |
| 271 | 20240605 | 143800 | 38267791600 | 37850 | 37850 | 37900 | 37850 | 704 |
| 272 | 20240605 | 143700 | 38241124250 | 37850 | 37850 | 37900 | 37850 | 214 |
| 273 | 20240605 | 143600 | 38233023650 | 37900 | 38000 | 38000 | 37850 | 2104 |
| 274 | 20240605 | 143500 | 38153293500 | 37950 | 37950 | 37950 | 37950 | 1092 |
| 275 | 20240605 | 143400 | 38111852100 | 37950 | 37850 | 37950 | 37800 | 2462 |
| 276 | 20240605 | 143300 | 38018602450 | 37850 | 37800 | 37850 | 37800 | 664 |
| 277 | 20240605 | 143200 | 37993474050 | 37800 | 37850 | 37850 | 37800 | 380 |
| 278 | 20240605 | 143100 | 37979109900 | 37850 | 37850 | 37850 | 37750 | 708 |
| 279 | 20240605 | 143000 | 37952348500 | 37850 | 37850 | 37850 | 37800 | 2299 |
| 280 | 20240605 | 142900 | 37865419150 | 37850 | 37800 | 37850 | 37800 | 259 |
| 281 | 20240605 | 142800 | 37855623700 | 37850 | 37850 | 37850 | 37800 | 392 |
| 282 | 20240605 | 142700 | 37840793650 | 37850 | 37750 | 37850 | 37750 | 2303 |
| 283 | 20240605 | 142600 | 37753751900 | 37750 | 37750 | 37800 | 37750 | 934 |
| 284 | 20240605 | 142500 | 37718492900 | 37750 | 37800 | 37800 | 37750 | 679 |
| 285 | 20240605 | 142400 | 37692858350 | 37800 | 37750 | 37800 | 37700 | 692 |
| 286 | 20240605 | 142300 | 37666729450 | 37750 | 37750 | 37750 | 37700 | 2586 |
| 287 | 20240605 | 142200 | 37569109600 | 37700 | 37800 | 37800 | 37700 | 2625 |
| 288 | 20240605 | 142100 | 37470015400 | 37750 | 37800 | 37850 | 37750 | 450 |
| 289 | 20240605 | 142000 | 37453007800 | 37800 | 37800 | 37850 | 37800 | 2035 |
| 290 | 20240605 | 141900 | 37376081800 | 37800 | 37850 | 37850 | 37800 | 257 |
| 291 | 20240605 | 141800 | 37366359050 | 37850 | 37850 | 37850 | 37800 | 481 |
| 292 | 20240605 | 141700 | 37348153300 | 37850 | 37900 | 37900 | 37850 | 801 |
| 293 | 20240605 | 141600 | 37317831500 | 37850 | 37850 | 37900 | 37850 | 1451 |
| 294 | 20240605 | 141500 | 37262840400 | 37900 | 37850 | 37900 | 37800 | 618 |
| 295 | 20240605 | 141400 | 37239455150 | 37850 | 37800 | 37850 | 37750 | 3877 |
| 296 | 20240605 | 141300 | 37092825200 | 37800 | 37800 | 37800 | 37750 | 1173 |
| 297 | 20240605 | 141200 | 37048505100 | 37800 | 37850 | 37850 | 37750 | 2239 |
| 298 | 20240605 | 141100 | 36963864150 | 37850 | 37850 | 37850 | 37800 | 229 |
| 299 | 20240605 | 141000 | 36955202300 | 37850 | 37800 | 37850 | 37800 | 121 |
| 300 | 20240605 | 140900 | 36950626050 | 37800 | 37800 | 37850 | 37800 | 792 |
| 301 | 20240605 | 140800 | 36920688300 | 37800 | 37850 | 37850 | 37800 | 1116 |
| 302 | 20240605 | 140700 | 36878479150 | 37850 | 37800 | 37850 | 37800 | 771 |
| 303 | 20240605 | 140600 | 36849305400 | 37850 | 37800 | 37850 | 37800 | 542 |
| 304 | 20240605 | 140500 | 36828806050 | 37850 | 37850 | 37850 | 37800 | 1028 |
| 305 | 20240605 | 140400 | 36789925150 | 37850 | 37850 | 37850 | 37800 | 552 |
| 306 | 20240605 | 140300 | 36769047600 | 37850 | 37850 | 37850 | 37800 | 342 |
| 307 | 20240605 | 140200 | 36756112700 | 37850 | 37850 | 37850 | 37800 | 572 |
| 308 | 20240605 | 140100 | 36734482200 | 37850 | 37850 | 37850 | 37800 | 14 |
| 309 | 20240605 | 140000 | 36733952350 | 37850 | 37800 | 37850 | 37750 | 1510 |
| 310 | 20240605 | 135900 | 36676887250 | 37800 | 37750 | 37800 | 37750 | 370 |
| 311 | 20240605 | 135800 | 36662901700 | 37750 | 37850 | 37850 | 37750 | 621 |
| 312 | 20240605 | 135700 | 36639458200 | 37850 | 37750 | 37850 | 37700 | 1727 |
| 313 | 20240605 | 135600 | 36574216600 | 37750 | 37750 | 37800 | 37700 | 681 |
| 314 | 20240605 | 135500 | 36548516900 | 37750 | 37900 | 37900 | 37700 | 4738 |
| 315 | 20240605 | 135400 | 36369412000 | 37900 | 37700 | 37900 | 37700 | 2403 |
| 316 | 20240605 | 135300 | 36278641000 | 37750 | 37700 | 37750 | 37700 | 427 |
| 317 | 20240605 | 135200 | 36262542250 | 37750 | 37750 | 37750 | 37700 | 1551 |
| 318 | 20240605 | 135100 | 36204041300 | 37750 | 37750 | 37750 | 37700 | 320 |
| 319 | 20240605 | 135000 | 36191973650 | 37750 | 37700 | 37750 | 37700 | 514 |
| 320 | 20240605 | 134900 | 36172595450 | 37750 | 37700 | 37750 | 37700 | 342 |
| 321 | 20240605 | 134800 | 36159697900 | 37700 | 37650 | 37750 | 37650 | 2391 |
| 322 | 20240605 | 134700 | 36069547900 | 37650 | 37650 | 37700 | 37650 | 900 |
| 323 | 20240605 | 134600 | 36035648150 | 37700 | 37700 | 37700 | 37650 | 139 |
| 324 | 20240605 | 134500 | 36030411850 | 37700 | 37700 | 37750 | 37700 | 1893 |
| 325 | 20240605 | 134400 | 35959045700 | 37700 | 37700 | 37750 | 37700 | 2234 |
| 326 | 20240605 | 134300 | 35874804600 | 37750 | 37750 | 37750 | 37700 | 1384 |
| 327 | 20240605 | 134200 | 35822578950 | 37750 | 37750 | 37800 | 37750 | 1625 |
| 328 | 20240605 | 134100 | 35761235150 | 37750 | 37750 | 37850 | 37750 | 3897 |
| 329 | 20240605 | 134000 | 35613856800 | 37750 | 37800 | 37850 | 37750 | 1073 |
| 330 | 20240605 | 133900 | 35573297850 | 37800 | 37750 | 37850 | 37750 | 1210 |
| 331 | 20240605 | 133800 | 35527582200 | 37750 | 37800 | 37800 | 37750 | 562 |
| 332 | 20240605 | 133700 | 35506352100 | 37700 | 37800 | 37850 | 37700 | 5764 |
| 333 | 20240605 | 133600 | 35288734200 | 37800 | 37850 | 37900 | 37800 | 2685 |
| 334 | 20240605 | 133500 | 35187190350 | 37850 | 37850 | 37850 | 37800 | 1178 |
| 335 | 20240605 | 133400 | 35142610200 | 37850 | 37850 | 37900 | 37800 | 1300 |
| 336 | 20240605 | 133300 | 35093403550 | 37850 | 37950 | 38000 | 37850 | 7371 |
| 337 | 20240605 | 133200 | 34814024250 | 37950 | 38050 | 38050 | 37950 | 3327 |
| 338 | 20240605 | 133100 | 34687617700 | 38000 | 38050 | 38050 | 38000 | 156 |
| 339 | 20240605 | 133000 | 34681683950 | 38050 | 38000 | 38100 | 38000 | 2636 |
| 340 | 20240605 | 132900 | 34581311700 | 38050 | 38050 | 38100 | 38000 | 1131 |
| 341 | 20240605 | 132800 | 34538291250 | 38050 | 38100 | 38100 | 38050 | 210 |
| 342 | 20240605 | 132700 | 34530298050 | 38100 | 38050 | 38100 | 38000 | 2527 |
| 343 | 20240605 | 132600 | 34434138350 | 38050 | 38000 | 38050 | 38000 | 434 |
| 344 | 20240605 | 132500 | 34417646100 | 38050 | 38050 | 38050 | 38000 | 525 |
| 345 | 20240605 | 132400 | 34397670400 | 38050 | 38000 | 38050 | 38000 | 400 |
| 346 | 20240605 | 132300 | 34382459050 | 38000 | 38000 | 38050 | 38000 | 1609 |
| 347 | 20240605 | 132200 | 34321313950 | 38000 | 38000 | 38000 | 37950 | 452 |
| 348 | 20240605 | 132100 | 34304145200 | 38000 | 37950 | 38000 | 37950 | 1197 |
| 349 | 20240605 | 132000 | 34258683650 | 38000 | 37950 | 38000 | 37950 | 1200 |
| 350 | 20240605 | 131900 | 34213141200 | 37950 | 38000 | 38000 | 37950 | 216 |
| 351 | 20240605 | 131800 | 34204941550 | 37950 | 37950 | 38000 | 37950 | 636 |
| 352 | 20240605 | 131700 | 34180801250 | 37950 | 38000 | 38000 | 37900 | 1946 |
| 353 | 20240605 | 131600 | 34106954100 | 37950 | 38100 | 38100 | 37950 | 6344 |
| 354 | 20240605 | 131500 | 33865821550 | 38100 | 38100 | 38100 | 38050 | 429 |
| 355 | 20240605 | 131400 | 33849490500 | 38050 | 38150 | 38150 | 38050 | 1843 |
| 356 | 20240605 | 131300 | 33779234050 | 38100 | 38100 | 38150 | 38100 | 612 |
| 357 | 20240605 | 131200 | 33755901550 | 38100 | 38100 | 38150 | 38100 | 1105 |
| 358 | 20240605 | 131100 | 33713800300 | 38150 | 38100 | 38150 | 38100 | 215 |
| 359 | 20240605 | 131000 | 33705607450 | 38150 | 38100 | 38150 | 38050 | 2209 |
| 360 | 20240605 | 130900 | 33621444150 | 38100 | 38100 | 38100 | 38050 | 697 |
| 361 | 20240605 | 130800 | 33594897850 | 38100 | 38150 | 38150 | 38100 | 3539 |
| 362 | 20240605 | 130700 | 33460020100 | 38150 | 38200 | 38200 | 38150 | 1234 |
| 363 | 20240605 | 130600 | 33412936600 | 38150 | 38200 | 38250 | 38150 | 1979 |
| 364 | 20240605 | 130500 | 33337338550 | 38200 | 38350 | 38350 | 38200 | 2206 |
| 365 | 20240605 | 130400 | 33252933800 | 38350 | 38400 | 38400 | 38300 | 2787 |
| 366 | 20240605 | 130300 | 33145957250 | 38400 | 38350 | 38400 | 38350 | 993 |
| 367 | 20240605 | 130200 | 33107856450 | 38350 | 38350 | 38350 | 38300 | 987 |
| 368 | 20240605 | 130100 | 33070007350 | 38350 | 38350 | 38350 | 38300 | 1085 |
| 369 | 20240605 | 130000 | 33028424400 | 38350 | 38350 | 38400 | 38350 | 1334 |
| 370 | 20240605 | 125900 | 32977257850 | 38350 | 38400 | 38400 | 38350 | 3356 |
| 371 | 20240605 | 125800 | 32848401550 | 38400 | 38400 | 38400 | 38350 | 1706 |
| 372 | 20240605 | 125700 | 32782911500 | 38400 | 38300 | 38400 | 38300 | 2242 |
| 373 | 20240605 | 125600 | 32696922500 | 38350 | 38350 | 38350 | 38300 | 849 |
| 374 | 20240605 | 125500 | 32664375100 | 38350 | 38250 | 38350 | 38250 | 3079 |
| 375 | 20240605 | 125400 | 32546437700 | 38300 | 38350 | 38350 | 38250 | 1183 |
| 376 | 20240605 | 125300 | 32501129950 | 38350 | 38300 | 38350 | 38300 | 6715 |
| 377 | 20240605 | 125200 | 32243797100 | 38250 | 38300 | 38300 | 38250 | 2354 |
| 378 | 20240605 | 125100 | 32153658750 | 38300 | 38200 | 38300 | 38200 | 4914 |
| 379 | 20240605 | 125000 | 31965823750 | 38200 | 38150 | 38200 | 38150 | 621 |
| 380 | 20240605 | 124900 | 31942104600 | 38200 | 38200 | 38200 | 38200 | 393 |
| 381 | 20240605 | 124800 | 31927092000 | 38200 | 38150 | 38200 | 38100 | 592 |
| 382 | 20240605 | 124700 | 31904496450 | 38150 | 38150 | 38150 | 38100 | 795 |
| 383 | 20240605 | 124600 | 31874169700 | 38150 | 38150 | 38200 | 38150 | 783 |
| 384 | 20240605 | 124500 | 31844298200 | 38150 | 38150 | 38150 | 38100 | 748 |
| 385 | 20240605 | 124400 | 31815766650 | 38150 | 38150 | 38150 | 38150 | 80 |
| 386 | 20240605 | 124300 | 31812714650 | 38150 | 38150 | 38150 | 38100 | 785 |
| 387 | 20240605 | 124200 | 31782767150 | 38100 | 38100 | 38150 | 38100 | 401 |
| 388 | 20240605 | 124100 | 31767488350 | 38100 | 38100 | 38150 | 38050 | 557 |
| 389 | 20240605 | 124000 | 31746256000 | 38150 | 38150 | 38150 | 38100 | 221 |
| 390 | 20240605 | 123900 | 31737832100 | 38150 | 38100 | 38150 | 38100 | 507 |
| 391 | 20240605 | 123800 | 31718515000 | 38100 | 38100 | 38100 | 38100 | 689 |
| 392 | 20240605 | 123700 | 31692264100 | 38100 | 38100 | 38100 | 38050 | 366 |
| 393 | 20240605 | 123600 | 31678323100 | 38100 | 38100 | 38100 | 38050 | 491 |
| 394 | 20240605 | 123500 | 31659627350 | 38100 | 38100 | 38150 | 38050 | 1035 |
| 395 | 20240605 | 123400 | 31620207900 | 38100 | 38100 | 38100 | 38100 | 227 |
| 396 | 20240605 | 123300 | 31611559200 | 38100 | 38100 | 38100 | 38050 | 1343 |
| 397 | 20240605 | 123200 | 31560391100 | 38050 | 38100 | 38100 | 38000 | 62 |
| 398 | 20240605 | 123100 | 31558030200 | 38100 | 37950 | 38100 | 37950 | 1107 |
| 399 | 20240605 | 123000 | 31515931600 | 38000 | 38050 | 38050 | 37950 | 685 |
| 400 | 20240605 | 122900 | 31489914350 | 38000 | 38050 | 38050 | 38000 | 124 |
| 401 | 20240605 | 122800 | 31485198200 | 38000 | 37950 | 38050 | 37950 | 2171 |
| 402 | 20240605 | 122700 | 31402726000 | 37950 | 38000 | 38000 | 37950 | 478 |
| 403 | 20240605 | 122600 | 31384569150 | 38000 | 37950 | 38000 | 37950 | 880 |
| 404 | 20240605 | 122500 | 31351141000 | 37950 | 38000 | 38000 | 37950 | 1326 |
| 405 | 20240605 | 122400 | 31300768450 | 38000 | 38050 | 38050 | 38000 | 4015 |
| 406 | 20240605 | 122300 | 31148195650 | 38050 | 38050 | 38100 | 38000 | 743 |
| 407 | 20240605 | 122200 | 31119928750 | 38100 | 38100 | 38100 | 38050 | 1012 |
| 408 | 20240605 | 122100 | 31081372100 | 38100 | 38100 | 38100 | 38100 | 998 |
| 409 | 20240605 | 122000 | 31043348300 | 38050 | 38100 | 38100 | 38050 | 63 |
| 410 | 20240605 | 121900 | 31040948450 | 38100 | 38000 | 38100 | 38000 | 813 |
| 411 | 20240605 | 121800 | 31010010550 | 38000 | 38050 | 38050 | 38000 | 1271 |
| 412 | 20240605 | 121700 | 30961649050 | 38050 | 38100 | 38100 | 38050 | 326 |
| 413 | 20240605 | 121600 | 30949235400 | 38100 | 38100 | 38100 | 38050 | 402 |
| 414 | 20240605 | 121500 | 30933928200 | 38100 | 38100 | 38150 | 38100 | 477 |
| 415 | 20240605 | 121400 | 30915753450 | 38100 | 38050 | 38100 | 38050 | 2811 |
| 416 | 20240605 | 121300 | 30808680250 | 38050 | 38050 | 38050 | 38050 | 397 |
| 417 | 20240605 | 121200 | 30793574400 | 38100 | 38050 | 38100 | 38050 | 1411 |
| 418 | 20240605 | 121100 | 30739860400 | 38050 | 38050 | 38100 | 38050 | 131 |
| 419 | 20240605 | 121000 | 30734874400 | 38050 | 38050 | 38100 | 38050 | 528 |
| 420 | 20240605 | 120900 | 30714783550 | 38050 | 38050 | 38100 | 38000 | 1294 |
| 421 | 20240605 | 120800 | 30665528900 | 38000 | 38000 | 38100 | 38000 | 1748 |
| 422 | 20240605 | 120700 | 30599022100 | 38050 | 38050 | 38050 | 38000 | 504 |
| 423 | 20240605 | 120600 | 30579859950 | 38050 | 38000 | 38050 | 38000 | 289 |
| 424 | 20240605 | 120500 | 30568875900 | 38050 | 38000 | 38050 | 38000 | 633 |
| 425 | 20240605 | 120400 | 30544806250 | 38000 | 38000 | 38000 | 37950 | 1498 |
| 426 | 20240605 | 120300 | 30487888050 | 37950 | 38000 | 38000 | 37950 | 174 |
| 427 | 20240605 | 120200 | 30481278600 | 38000 | 38000 | 38050 | 37950 | 564 |
| 428 | 20240605 | 120100 | 30459842500 | 38000 | 38000 | 38050 | 38000 | 541 |
| 429 | 20240605 | 120000 | 30439283800 | 38000 | 38000 | 38000 | 37950 | 245 |
| 430 | 20240605 | 115900 | 30429977050 | 38000 | 38000 | 38000 | 37950 | 1919 |
| 431 | 20240605 | 115800 | 30357096750 | 38000 | 37900 | 38000 | 37850 | 3122 |
| 432 | 20240605 | 115700 | 30238759600 | 37850 | 37850 | 37900 | 37850 | 1052 |
| 433 | 20240605 | 115600 | 30198923100 | 37850 | 37900 | 37950 | 37850 | 2969 |
| 434 | 20240605 | 115500 | 30086428300 | 37900 | 37900 | 37950 | 37900 | 1212 |
| 435 | 20240605 | 115400 | 30040492200 | 37950 | 38050 | 38100 | 37900 | 13717 |
| 436 | 20240605 | 115300 | 29519228100 | 38100 | 38100 | 38100 | 38050 | 1720 |
| 437 | 20240605 | 115200 | 29453731200 | 38050 | 38100 | 38150 | 38050 | 4055 |
| 438 | 20240605 | 115100 | 29299236350 | 38150 | 38150 | 38150 | 38100 | 426 |
| 439 | 20240605 | 115000 | 29282991950 | 38150 | 38150 | 38150 | 38100 | 420 |
| 440 | 20240605 | 114900 | 29266979250 | 38150 | 38150 | 38200 | 38100 | 869 |
| 441 | 20240605 | 114800 | 29233827850 | 38150 | 38200 | 38200 | 38150 | 614 |
| 442 | 20240605 | 114700 | 29210403250 | 38150 | 38100 | 38200 | 38100 | 328 |
| 443 | 20240605 | 114600 | 29197887700 | 38150 | 38100 | 38200 | 38100 | 1449 |
| 444 | 20240605 | 114500 | 29142609550 | 38100 | 38150 | 38150 | 38100 | 784 |
| 445 | 20240605 | 114400 | 29112701200 | 38150 | 38200 | 38200 | 38150 | 77 |
| 446 | 20240605 | 114300 | 29109761150 | 38200 | 38150 | 38200 | 38100 | 9028 |
| 447 | 20240605 | 114200 | 28764936400 | 38100 | 38150 | 38150 | 38100 | 2023 |
| 448 | 20240605 | 114100 | 28687809500 | 38150 | 38150 | 38150 | 38100 | 1327 |
| 449 | 20240605 | 114000 | 28637193950 | 38100 | 38200 | 38200 | 38100 | 2037 |
| 450 | 20240605 | 113900 | 28559470150 | 38200 | 38200 | 38250 | 38150 | 1025 |
| 451 | 20240605 | 113800 | 28520316100 | 38150 | 38100 | 38200 | 38100 | 1949 |
| 452 | 20240605 | 113700 | 28445962250 | 38150 | 38100 | 38150 | 38100 | 263 |
| 453 | 20240605 | 113600 | 28435934150 | 38100 | 38050 | 38100 | 38050 | 994 |
| 454 | 20240605 | 113500 | 28398065400 | 38050 | 38200 | 38200 | 38050 | 4101 |
| 455 | 20240605 | 113400 | 28241693400 | 38200 | 38250 | 38250 | 38150 | 1859 |
| 456 | 20240605 | 113300 | 28170676700 | 38250 | 38250 | 38300 | 38200 | 2473 |
| 457 | 20240605 | 113200 | 28076083900 | 38300 | 38250 | 38300 | 38200 | 2051 |
| 458 | 20240605 | 113100 | 27997632450 | 38250 | 38200 | 38250 | 38200 | 1556 |
| 459 | 20240605 | 113000 | 27938129600 | 38200 | 38200 | 38200 | 38200 | 1730 |
| 460 | 20240605 | 112900 | 27872043600 | 38200 | 38200 | 38250 | 38200 | 1458 |
| 461 | 20240605 | 112800 | 27816337100 | 38150 | 38200 | 38250 | 38150 | 2648 |
| 462 | 20240605 | 112700 | 27715179850 | 38200 | 38200 | 38250 | 38150 | 1153 |
| 463 | 20240605 | 112600 | 27671131650 | 38200 | 38200 | 38250 | 38200 | 3085 |
| 464 | 20240605 | 112500 | 27553259400 | 38200 | 38200 | 38250 | 38150 | 4392 |
| 465 | 20240605 | 112400 | 27385590900 | 38200 | 38200 | 38250 | 38200 | 763 |
| 466 | 20240605 | 112300 | 27356433050 | 38200 | 38200 | 38250 | 38200 | 1258 |
| 467 | 20240605 | 112200 | 27308367050 | 38150 | 38150 | 38200 | 38150 | 831 |
| 468 | 20240605 | 112100 | 27276625150 | 38200 | 38100 | 38200 | 38100 | 1207 |
| 469 | 20240605 | 112000 | 27230578200 | 38100 | 38100 | 38150 | 38050 | 810 |
| 470 | 20240605 | 111900 | 27199718900 | 38100 | 38100 | 38150 | 38050 | 3746 |
| 471 | 20240605 | 111800 | 27056997400 | 38100 | 38100 | 38150 | 38100 | 1349 |
| 472 | 20240605 | 111700 | 27005566950 | 38150 | 38150 | 38200 | 38100 | 1002 |
| 473 | 20240605 | 111600 | 26967345450 | 38150 | 38250 | 38250 | 38150 | 4072 |
| 474 | 20240605 | 111500 | 26811800650 | 38250 | 38250 | 38300 | 38250 | 2839 |
| 475 | 20240605 | 111400 | 26703074650 | 38300 | 38250 | 38300 | 38250 | 2302 |
| 476 | 20240605 | 111300 | 26614917300 | 38250 | 38250 | 38300 | 38200 | 2699 |
| 477 | 20240605 | 111200 | 26511678900 | 38250 | 38200 | 38250 | 38200 | 3441 |
| 478 | 20240605 | 111100 | 26380065100 | 38200 | 38150 | 38250 | 38100 | 3749 |
| 479 | 20240605 | 111000 | 26236843800 | 38150 | 38150 | 38200 | 38150 | 2872 |
| 480 | 20240605 | 110900 | 26127273000 | 38200 | 38150 | 38200 | 38150 | 1359 |
| 481 | 20240605 | 110800 | 26075367900 | 38150 | 38150 | 38200 | 38150 | 377 |
| 482 | 20240605 | 110700 | 26060980450 | 38200 | 38200 | 38200 | 38150 | 1397 |
| 483 | 20240605 | 110600 | 26007616400 | 38200 | 38200 | 38200 | 38150 | 2776 |
| 484 | 20240605 | 110500 | 25901578150 | 38200 | 38200 | 38200 | 38150 | 439 |
| 485 | 20240605 | 110400 | 25884809400 | 38200 | 38150 | 38250 | 38150 | 841 |
| 486 | 20240605 | 110300 | 25852686550 | 38200 | 38200 | 38250 | 38150 | 942 |
| 487 | 20240605 | 110200 | 25816710150 | 38150 | 38100 | 38200 | 38100 | 1006 |
| 488 | 20240605 | 110100 | 25778314950 | 38150 | 38250 | 38250 | 38150 | 2664 |
| 489 | 20240605 | 110000 | 25676564500 | 38250 | 38250 | 38250 | 38200 | 641 |
| 490 | 20240605 | 105900 | 25652055200 | 38250 | 38200 | 38250 | 38150 | 2864 |
| 491 | 20240605 | 105800 | 25542553000 | 38150 | 38300 | 38300 | 38150 | 3426 |
| 492 | 20240605 | 105700 | 25411630100 | 38300 | 38250 | 38300 | 38200 | 2820 |
| 493 | 20240605 | 105600 | 25303754500 | 38200 | 38150 | 38250 | 38100 | 1995 |
| 494 | 20240605 | 105500 | 25227571950 | 38150 | 38150 | 38150 | 38100 | 2184 |
| 495 | 20240605 | 105400 | 25144280300 | 38100 | 38100 | 38150 | 38100 | 1168 |
| 496 | 20240605 | 105300 | 25099728450 | 38150 | 38050 | 38150 | 38050 | 2265 |
| 497 | 20240605 | 105200 | 25013427600 | 38100 | 38100 | 38150 | 38050 | 1026 |
| 498 | 20240605 | 105100 | 24974320450 | 38100 | 38000 | 38100 | 38000 | 3300 |
| 499 | 20240605 | 105000 | 24848796550 | 38000 | 38050 | 38100 | 38000 | 2494 |
| 500 | 20240605 | 104900 | 24753801950 | 38100 | 38000 | 38100 | 38000 | 1807 |
| 501 | 20240605 | 104800 | 24685028750 | 38000 | 38100 | 38150 | 38000 | 1677 |
| 502 | 20240605 | 104700 | 24621208250 | 38100 | 38050 | 38150 | 38050 | 2219 |
| 503 | 20240605 | 104600 | 24536664500 | 38000 | 38150 | 38200 | 38000 | 3505 |
| 504 | 20240605 | 104500 | 24403145200 | 38200 | 38200 | 38250 | 38150 | 745 |
| 505 | 20240605 | 104400 | 24374685600 | 38200 | 38200 | 38300 | 38150 | 886 |
| 506 | 20240605 | 104300 | 24340807600 | 38200 | 38250 | 38300 | 38200 | 2655 |
| 507 | 20240605 | 104200 | 24239237150 | 38250 | 38200 | 38300 | 38200 | 3052 |
| 508 | 20240605 | 104100 | 24122532350 | 38200 | 38150 | 38200 | 38100 | 1432 |
| 509 | 20240605 | 104000 | 24067900500 | 38150 | 38200 | 38200 | 38100 | 2214 |
| 510 | 20240605 | 103900 | 23983383550 | 38150 | 38200 | 38200 | 38050 | 3945 |
| 511 | 20240605 | 103800 | 23832879550 | 38200 | 38100 | 38200 | 38050 | 3814 |
| 512 | 20240605 | 103700 | 23687415700 | 38150 | 38100 | 38150 | 38100 | 1752 |
| 513 | 20240605 | 103600 | 23620620000 | 38100 | 38000 | 38100 | 38000 | 2148 |
| 514 | 20240605 | 103500 | 23538855950 | 38000 | 37950 | 38000 | 37900 | 3370 |
| 515 | 20240605 | 103400 | 23410994900 | 37900 | 38000 | 38050 | 37900 | 2407 |
| 516 | 20240605 | 103300 | 23319616150 | 38000 | 38050 | 38100 | 37900 | 8279 |
| 517 | 20240605 | 103200 | 23005220250 | 38100 | 38050 | 38100 | 38000 | 3086 |
| 518 | 20240605 | 103100 | 22887816350 | 38050 | 38150 | 38150 | 38050 | 6619 |
| 519 | 20240605 | 103000 | 22635460300 | 38150 | 38200 | 38200 | 38150 | 784 |
| 520 | 20240605 | 102900 | 22605520950 | 38200 | 38200 | 38250 | 38150 | 2125 |
| 521 | 20240605 | 102800 | 22524348900 | 38200 | 38100 | 38200 | 38100 | 3736 |
| 522 | 20240605 | 102700 | 22381761400 | 38150 | 38250 | 38250 | 38050 | 4266 |
| 523 | 20240605 | 102600 | 22218967800 | 38300 | 38350 | 38350 | 38200 | 5547 |
| 524 | 20240605 | 102500 | 22006661000 | 38350 | 38450 | 38650 | 38350 | 39229 |
| 525 | 20240605 | 102400 | 20495906600 | 38500 | 38300 | 38500 | 38300 | 32133 |
| 526 | 20240605 | 102300 | 19262201700 | 38300 | 38150 | 38300 | 38050 | 9380 |
| 527 | 20240605 | 102200 | 18903830300 | 38150 | 38000 | 38150 | 37950 | 3323 |
| 528 | 20240605 | 102100 | 18777316600 | 38000 | 38100 | 38100 | 38000 | 3660 |
| 529 | 20240605 | 102000 | 18638100550 | 38100 | 38100 | 38200 | 38050 | 4424 |
| 530 | 20240605 | 101900 | 18469434100 | 38150 | 38100 | 38150 | 38050 | 2802 |
| 531 | 20240605 | 101800 | 18362597150 | 38050 | 38050 | 38100 | 38000 | 2363 |
| 532 | 20240605 | 101700 | 18272684750 | 38050 | 38000 | 38100 | 38000 | 3482 |
| 533 | 20240605 | 101600 | 18140270550 | 38000 | 37900 | 38000 | 37900 | 2681 |
| 534 | 20240605 | 101500 | 18038538050 | 37950 | 37850 | 37950 | 37850 | 2245 |
| 535 | 20240605 | 101400 | 17953446400 | 37800 | 37800 | 37850 | 37800 | 2393 |
| 536 | 20240605 | 101300 | 17862923950 | 37850 | 37850 | 37900 | 37800 | 910 |
| 537 | 20240605 | 101200 | 17828472350 | 37850 | 37700 | 37900 | 37700 | 3946 |
| 538 | 20240605 | 101100 | 17679336250 | 37700 | 37750 | 37750 | 37650 | 6274 |
| 539 | 20240605 | 101000 | 17442807400 | 37750 | 37700 | 37750 | 37650 | 1791 |
| 540 | 20240605 | 100900 | 17375261100 | 37750 | 37700 | 37750 | 37650 | 2942 |
| 541 | 20240605 | 100800 | 17264327100 | 37700 | 37750 | 37750 | 37650 | 3539 |
| 542 | 20240605 | 100700 | 17130904150 | 37750 | 37650 | 37750 | 37600 | 7533 |
| 543 | 20240605 | 100600 | 16847147300 | 37650 | 37700 | 37750 | 37650 | 6213 |
| 544 | 20240605 | 100500 | 16613007600 | 37750 | 37950 | 37950 | 37700 | 7471 |
| 545 | 20240605 | 100400 | 16330313200 | 37950 | 38000 | 38050 | 37950 | 6688 |
| 546 | 20240605 | 100300 | 16076356150 | 37950 | 38150 | 38150 | 37950 | 9918 |
| 547 | 20240605 | 100200 | 15699021700 | 38100 | 38150 | 38200 | 38050 | 7779 |
| 548 | 20240605 | 100100 | 15402656150 | 38150 | 38200 | 38250 | 38100 | 6069 |
| 549 | 20240605 | 100000 | 15170970200 | 38200 | 38350 | 38400 | 38200 | 10195 |
| 550 | 20240605 | 095900 | 14780720500 | 38400 | 38200 | 38400 | 38200 | 17595 |
| 551 | 20240605 | 095800 | 14106912300 | 38150 | 38150 | 38200 | 38150 | 5800 |
| 552 | 20240605 | 095700 | 13885548450 | 38200 | 38200 | 38200 | 38150 | 8317 |
| 553 | 20240605 | 095600 | 13567880000 | 38150 | 38100 | 38150 | 38100 | 4615 |
| 554 | 20240605 | 095500 | 13391879300 | 38100 | 38200 | 38200 | 38000 | 4117 |
| 555 | 20240605 | 095400 | 13234947500 | 38150 | 38000 | 38200 | 37950 | 15930 |
| 556 | 20240605 | 095300 | 12628043600 | 37950 | 37850 | 38000 | 37850 | 2391 |
| 557 | 20240605 | 095200 | 12537355300 | 37900 | 38050 | 38100 | 37800 | 7711 |
| 558 | 20240605 | 095100 | 12244582350 | 38050 | 38100 | 38100 | 38000 | 3176 |
| 559 | 20240605 | 095000 | 12123669000 | 38050 | 38100 | 38100 | 37950 | 11462 |
| 560 | 20240605 | 094900 | 11687910850 | 38100 | 38050 | 38100 | 38050 | 3891 |
| 561 | 20240605 | 094800 | 11539744150 | 38050 | 38100 | 38100 | 38000 | 4607 |
| 562 | 20240605 | 094700 | 11364283250 | 38100 | 38050 | 38150 | 38050 | 9770 |
| 563 | 20240605 | 094600 | 10992045550 | 38050 | 38050 | 38050 | 38000 | 5224 |
| 564 | 20240605 | 094500 | 10793294500 | 38000 | 37850 | 38000 | 37800 | 16553 |
| 565 | 20240605 | 094400 | 10165028800 | 37800 | 37700 | 37850 | 37700 | 1942 |
| 566 | 20240605 | 094300 | 10091659700 | 37700 | 37950 | 37950 | 37700 | 7116 |
| 567 | 20240605 | 094200 | 9822361300 | 37950 | 38000 | 38000 | 37900 | 4790 |
| 568 | 20240605 | 094100 | 9640605900 | 37950 | 37900 | 38000 | 37850 | 4317 |
| 569 | 20240605 | 094000 | 9476998900 | 37900 | 38050 | 38150 | 37900 | 16317 |
| 570 | 20240605 | 093900 | 8855731550 | 38050 | 38050 | 38100 | 37900 | 11370 |
| 571 | 20240605 | 093800 | 8423494050 | 38050 | 37950 | 38100 | 37850 | 11497 |
| 572 | 20240605 | 093700 | 7986607050 | 37950 | 37900 | 38100 | 37900 | 20769 |
| 573 | 20240605 | 093600 | 7197899900 | 37900 | 37700 | 37900 | 37600 | 13351 |
| 574 | 20240605 | 093500 | 6693277950 | 37700 | 37600 | 37750 | 37500 | 5206 |
| 575 | 20240605 | 093400 | 6497073550 | 37600 | 37550 | 37650 | 37450 | 5556 |
| 576 | 20240605 | 093300 | 6288396150 | 37550 | 37750 | 37800 | 37400 | 14015 |
| 577 | 20240605 | 093200 | 5760409050 | 37750 | 37650 | 37750 | 37600 | 6969 |
| 578 | 20240605 | 093100 | 5497671450 | 37650 | 37550 | 37650 | 37550 | 6412 |
| 579 | 20240605 | 093000 | 5256577150 | 37600 | 37400 | 37600 | 37400 | 9671 |
| 580 | 20240605 | 092900 | 4893968000 | 37400 | 37350 | 37400 | 37250 | 4613 |
| 581 | 20240605 | 092800 | 4721603100 | 37350 | 37400 | 37400 | 37350 | 2128 |
| 582 | 20240605 | 092700 | 4642093000 | 37400 | 37350 | 37450 | 37350 | 7566 |
| 583 | 20240605 | 092600 | 4359126150 | 37350 | 37100 | 37350 | 37050 | 9263 |
| 584 | 20240605 | 092500 | 4013981650 | 37100 | 37050 | 37100 | 37050 | 771 |
| 585 | 20240605 | 092400 | 3985410600 | 37100 | 37200 | 37200 | 37050 | 3229 |
| 586 | 20240605 | 092300 | 3865555700 | 37200 | 37250 | 37250 | 37200 | 833 |
| 587 | 20240605 | 092200 | 3834534600 | 37200 | 37150 | 37250 | 37150 | 1429 |
| 588 | 20240605 | 092100 | 3781374300 | 37150 | 37200 | 37200 | 37100 | 1377 |
| 589 | 20240605 | 092000 | 3730210450 | 37200 | 37150 | 37250 | 37150 | 3628 |
| 590 | 20240605 | 091900 | 3595269050 | 37150 | 37200 | 37200 | 37100 | 3542 |
| 591 | 20240605 | 091800 | 3463634100 | 37200 | 36950 | 37200 | 36950 | 5578 |
| 592 | 20240605 | 091700 | 3257139700 | 37000 | 36950 | 37000 | 36900 | 3200 |
| 593 | 20240605 | 091600 | 3138974150 | 36950 | 36950 | 37000 | 36950 | 2572 |
| 594 | 20240605 | 091500 | 3043878200 | 37000 | 37000 | 37100 | 36950 | 4356 |
| 595 | 20240605 | 091400 | 2882786750 | 37000 | 36900 | 37000 | 36900 | 5129 |
| 596 | 20240605 | 091300 | 2693357750 | 36950 | 37100 | 37100 | 36900 | 4033 |
| 597 | 20240605 | 091200 | 2544238650 | 37100 | 37200 | 37250 | 37100 | 4516 |
| 598 | 20240605 | 091100 | 2376489700 | 37250 | 37250 | 37250 | 37100 | 3488 |
| 599 | 20240605 | 091000 | 2246728200 | 37250 | 37200 | 37350 | 37200 | 6445 |
| 600 | 20240605 | 090900 | 2006489600 | 37200 | 37100 | 37300 | 37050 | 6948 |
| 601 | 20240605 | 090800 | 1748047600 | 37100 | 36950 | 37100 | 36950 | 2533 |
| 602 | 20240605 | 090700 | 1654311500 | 36950 | 36950 | 37050 | 36900 | 5487 |
| 603 | 20240605 | 090600 | 1451476800 | 36950 | 36850 | 37000 | 36800 | 2810 |
| 604 | 20240605 | 090500 | 1347747250 | 36950 | 37150 | 37150 | 36850 | 4941 |
| 605 | 20240605 | 090400 | 1164849150 | 37150 | 37100 | 37150 | 37050 | 1737 |
| 606 | 20240605 | 090300 | 1100375100 | 37100 | 37100 | 37100 | 36900 | 6615 |
| 607 | 20240605 | 090200 | 855760450 | 37150 | 37150 | 37200 | 37050 | 5013 |
| 608 | 20240605 | 090100 | 669695900 | 37150 | 36950 | 37200 | 36900 | 6570 |
| 609 | 20240605 | 090000 | 426296950 | 37000 | 36850 | 37050 | 36650 | 11569 |