35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240605 | 192200 | 257846557050 | 33450 | 33450 | 33450 | 33450 | 42338 |
| 3 | 20240605 | 192100 | 257846557050 | 33450 | 33450 | 33450 | 33450 | 0 |
| 4 | 20240605 | 192000 | 257846557050 | 33450 | 33450 | 33450 | 33450 | 0 |
| 5 | 20240605 | 191900 | 257846557050 | 33450 | 33450 | 33450 | 33450 | 0 |
| 6 | 20240605 | 191800 | 257846557050 | 33450 | 33450 | 33450 | 33450 | 0 |
| 7 | 20240605 | 191700 | 257846557050 | 33450 | 33450 | 33450 | 33450 | 0 |
| 8 | 20240605 | 191600 | 257846557050 | 33450 | 33450 | 33450 | 33450 | 0 |
| 9 | 20240605 | 191500 | 257846557050 | 33450 | 33450 | 33450 | 33450 | 0 |
| 10 | 20240605 | 191400 | 257846557050 | 33450 | 33450 | 33450 | 33450 | 0 |
| 11 | 20240605 | 191300 | 257846557050 | 33450 | 33450 | 33450 | 33450 | 0 |
| 12 | 20240605 | 191200 | 257846557050 | 33450 | 33450 | 33450 | 33450 | 0 |
| 13 | 20240605 | 191100 | 257846557050 | 33450 | 33450 | 33450 | 33450 | 0 |
| 14 | 20240605 | 191000 | 257846557050 | 33450 | 33450 | 33450 | 33450 | 0 |
| 15 | 20240605 | 190900 | 257846557050 | 33450 | 33450 | 33450 | 33450 | 0 |
| 16 | 20240605 | 190800 | 257846557050 | 33450 | 33450 | 33450 | 33450 | 0 |
| 17 | 20240605 | 190700 | 257846557050 | 33450 | 33450 | 33450 | 33450 | 0 |
| 18 | 20240605 | 190600 | 257846557050 | 33450 | 33450 | 33450 | 33450 | 0 |
| 19 | 20240605 | 190500 | 257846557050 | 33450 | 33450 | 33450 | 33450 | 0 |
| 20 | 20240605 | 190400 | 257846557050 | 33450 | 33450 | 33450 | 33450 | 0 |
| 21 | 20240605 | 190300 | 257846557050 | 33450 | 33450 | 33450 | 33450 | 0 |
| 22 | 20240605 | 190200 | 257846557050 | 33450 | 33450 | 33450 | 33450 | 0 |
| 23 | 20240605 | 190100 | 257846557050 | 33450 | 33450 | 33450 | 33450 | 0 |
| 24 | 20240605 | 190000 | 257846557050 | 33450 | 33450 | 33450 | 33450 | 0 |
| 25 | 20240605 | 185900 | 257846557050 | 33450 | 33450 | 33450 | 33450 | 0 |
| 26 | 20240605 | 185800 | 257846557050 | 33450 | 33450 | 33450 | 33450 | 0 |
| 27 | 20240605 | 185700 | 257846557050 | 33450 | 33450 | 33450 | 33450 | 0 |
| 28 | 20240605 | 185600 | 257846557050 | 33450 | 33450 | 33450 | 33450 | 0 |
| 29 | 20240605 | 185500 | 257846557050 | 33450 | 33450 | 33450 | 33450 | 0 |
| 30 | 20240605 | 185400 | 257846557050 | 33450 | 33450 | 33450 | 33450 | 0 |
| 31 | 20240605 | 185300 | 257846557050 | 33450 | 33450 | 33450 | 33450 | 0 |
| 32 | 20240605 | 185200 | 257846557050 | 33450 | 33450 | 33450 | 33450 | 42338 |
| 33 | 20240605 | 185100 | 257846557050 | 33450 | 33450 | 33450 | 33450 | 0 |
| 34 | 20240605 | 185000 | 257846557050 | 33450 | 33450 | 33450 | 33450 | 0 |
| 35 | 20240605 | 184900 | 257846557050 | 33450 | 33450 | 33450 | 33450 | 0 |
| 36 | 20240605 | 184800 | 257846557050 | 33450 | 33450 | 33450 | 33450 | 0 |
| 37 | 20240605 | 184700 | 257846557050 | 33450 | 33450 | 33450 | 33450 | 0 |
| 38 | 20240605 | 184600 | 257846557050 | 33450 | 33450 | 33450 | 33450 | 0 |
| 39 | 20240605 | 184500 | 257846557050 | 33450 | 33450 | 33450 | 33450 | 0 |
| 40 | 20240605 | 184400 | 257846557050 | 33450 | 33450 | 33450 | 33450 | 0 |
| 41 | 20240605 | 184300 | 257846557050 | 33450 | 33450 | 33450 | 33450 | 0 |
| 42 | 20240605 | 184200 | 257846557050 | 33450 | 33450 | 33450 | 33450 | 0 |
| 43 | 20240605 | 184100 | 257846557050 | 33450 | 33450 | 33450 | 33450 | 0 |
| 44 | 20240605 | 184000 | 257846557050 | 33450 | 33450 | 33450 | 33450 | 0 |
| 45 | 20240605 | 183900 | 257846557050 | 33450 | 33450 | 33450 | 33450 | 0 |
| 46 | 20240605 | 183800 | 257846557050 | 33450 | 33450 | 33450 | 33450 | 0 |
| 47 | 20240605 | 183700 | 257846557050 | 33450 | 33450 | 33450 | 33450 | 0 |
| 48 | 20240605 | 183600 | 257846557050 | 33450 | 33450 | 33450 | 33450 | 0 |
| 49 | 20240605 | 183500 | 257846557050 | 33450 | 33450 | 33450 | 33450 | 0 |
| 50 | 20240605 | 183400 | 257846557050 | 33450 | 33450 | 33450 | 33450 | 0 |
| 51 | 20240605 | 183300 | 257846557050 | 33450 | 33450 | 33450 | 33450 | 0 |
| 52 | 20240605 | 183200 | 257846557050 | 33450 | 33450 | 33450 | 33450 | 0 |
| 53 | 20240605 | 183100 | 257846557050 | 33450 | 33450 | 33450 | 33450 | 0 |
| 54 | 20240605 | 183000 | 257846557050 | 33450 | 33450 | 33450 | 33450 | 0 |
| 55 | 20240605 | 182900 | 257846557050 | 33450 | 33450 | 33450 | 33450 | 0 |
| 56 | 20240605 | 182800 | 257846557050 | 33450 | 33450 | 33450 | 33450 | 0 |
| 57 | 20240605 | 182700 | 257846557050 | 33450 | 33450 | 33450 | 33450 | 0 |
| 58 | 20240605 | 182600 | 257846557050 | 33450 | 33450 | 33450 | 33450 | 0 |
| 59 | 20240605 | 182500 | 257846557050 | 33450 | 33450 | 33450 | 33450 | 0 |
| 60 | 20240605 | 182400 | 257846557050 | 33450 | 33450 | 33450 | 33450 | 0 |
| 61 | 20240605 | 182300 | 257846557050 | 33450 | 33450 | 33450 | 33450 | 0 |
| 62 | 20240605 | 182200 | 257846557050 | 33450 | 33450 | 33450 | 33450 | 42338 |
| 63 | 20240605 | 182100 | 257846557050 | 33450 | 33450 | 33450 | 33450 | 0 |
| 64 | 20240605 | 182000 | 257846557050 | 33450 | 33450 | 33450 | 33450 | 0 |
| 65 | 20240605 | 181900 | 257846557050 | 33450 | 33450 | 33450 | 33450 | 0 |
| 66 | 20240605 | 181800 | 257846557050 | 33450 | 33450 | 33450 | 33450 | 0 |
| 67 | 20240605 | 181700 | 257846557050 | 33450 | 33450 | 33450 | 33450 | 0 |
| 68 | 20240605 | 181600 | 257846557050 | 33450 | 33450 | 33450 | 33450 | 0 |
| 69 | 20240605 | 181500 | 257846557050 | 33450 | 33450 | 33450 | 33450 | 0 |
| 70 | 20240605 | 181400 | 257846557050 | 33450 | 33450 | 33450 | 33450 | 0 |
| 71 | 20240605 | 181300 | 257846557050 | 33450 | 33450 | 33450 | 33450 | 0 |
| 72 | 20240605 | 181200 | 257846557050 | 33450 | 33450 | 33450 | 33450 | 0 |
| 73 | 20240605 | 181100 | 257846557050 | 33450 | 33450 | 33450 | 33450 | 0 |
| 74 | 20240605 | 181000 | 257846557050 | 33450 | 33450 | 33450 | 33450 | 0 |
| 75 | 20240605 | 180900 | 257846557050 | 33450 | 33450 | 33450 | 33450 | 0 |
| 76 | 20240605 | 180800 | 257846557050 | 33450 | 33450 | 33450 | 33450 | 0 |
| 77 | 20240605 | 180700 | 257846557050 | 33450 | 33450 | 33450 | 33450 | 0 |
| 78 | 20240605 | 180600 | 257846557050 | 33450 | 33450 | 33450 | 33450 | 0 |
| 79 | 20240605 | 180500 | 257846557050 | 33450 | 33450 | 33450 | 33450 | 0 |
| 80 | 20240605 | 180400 | 257846557050 | 33450 | 33450 | 33450 | 33450 | 0 |
| 81 | 20240605 | 180300 | 257846557050 | 33450 | 33450 | 33450 | 33450 | 0 |
| 82 | 20240605 | 180200 | 257846557050 | 33450 | 33450 | 33450 | 33450 | 0 |
| 83 | 20240605 | 180100 | 257846557050 | 33450 | 33450 | 33450 | 33450 | 0 |
| 84 | 20240605 | 180000 | 257846557050 | 33450 | 33450 | 33450 | 33450 | 0 |
| 85 | 20240605 | 175900 | 257846557050 | 33450 | 33450 | 33450 | 33450 | 0 |
| 86 | 20240605 | 175800 | 257846557050 | 33450 | 33450 | 33450 | 33450 | 0 |
| 87 | 20240605 | 175700 | 257846557050 | 33450 | 33450 | 33450 | 33450 | 0 |
| 88 | 20240605 | 175600 | 257846557050 | 33450 | 33450 | 33450 | 33450 | 0 |
| 89 | 20240605 | 175500 | 257846557050 | 33450 | 33450 | 33450 | 33450 | 0 |
| 90 | 20240605 | 175400 | 257846557050 | 33450 | 33450 | 33450 | 33450 | 0 |
| 91 | 20240605 | 175300 | 257846557050 | 33450 | 33450 | 33450 | 33450 | 0 |
| 92 | 20240605 | 175200 | 257846557050 | 33450 | 33450 | 33450 | 33450 | 42338 |
| 93 | 20240605 | 175100 | 257846557050 | 33450 | 33450 | 33450 | 33450 | 0 |
| 94 | 20240605 | 175000 | 257846557050 | 33450 | 33450 | 33450 | 33450 | 0 |
| 95 | 20240605 | 174900 | 257846557050 | 33450 | 33450 | 33450 | 33450 | 0 |
| 96 | 20240605 | 174800 | 257846557050 | 33450 | 33450 | 33450 | 33450 | 0 |
| 97 | 20240605 | 174700 | 257846557050 | 33450 | 33450 | 33450 | 33450 | 0 |
| 98 | 20240605 | 174600 | 257846557050 | 33450 | 33450 | 33450 | 33450 | 0 |
| 99 | 20240605 | 174500 | 257846557050 | 33450 | 33450 | 33450 | 33450 | 0 |
| 100 | 20240605 | 174400 | 257846557050 | 33450 | 33450 | 33450 | 33450 | 0 |
| 101 | 20240605 | 174300 | 257846557050 | 33450 | 33450 | 33450 | 33450 | 0 |
| 102 | 20240605 | 174200 | 257846557050 | 33450 | 33450 | 33450 | 33450 | 0 |
| 103 | 20240605 | 174100 | 257846557050 | 33450 | 33450 | 33450 | 33450 | 0 |
| 104 | 20240605 | 174000 | 257846557050 | 33450 | 33450 | 33450 | 33450 | 0 |
| 105 | 20240605 | 173900 | 257846557050 | 33450 | 33450 | 33450 | 33450 | 0 |
| 106 | 20240605 | 173800 | 257846557050 | 33450 | 33450 | 33450 | 33450 | 0 |
| 107 | 20240605 | 173700 | 257846557050 | 33450 | 33450 | 33450 | 33450 | 0 |
| 108 | 20240605 | 173600 | 257846557050 | 33450 | 33450 | 33450 | 33450 | 0 |
| 109 | 20240605 | 173500 | 257846557050 | 33450 | 33450 | 33450 | 33450 | 0 |
| 110 | 20240605 | 173400 | 257846557050 | 33450 | 33450 | 33450 | 33450 | 0 |
| 111 | 20240605 | 173300 | 257846557050 | 33450 | 33450 | 33450 | 33450 | 0 |
| 112 | 20240605 | 173200 | 257846557050 | 33450 | 33450 | 33450 | 33450 | 0 |
| 113 | 20240605 | 173100 | 257846557050 | 33450 | 33450 | 33450 | 33450 | 0 |
| 114 | 20240605 | 173000 | 257846557050 | 33450 | 33450 | 33450 | 33450 | 0 |
| 115 | 20240605 | 172900 | 257846557050 | 33450 | 33450 | 33450 | 33450 | 0 |
| 116 | 20240605 | 172800 | 257846557050 | 33450 | 33450 | 33450 | 33450 | 0 |
| 117 | 20240605 | 172700 | 257846557050 | 33450 | 33450 | 33450 | 33450 | 0 |
| 118 | 20240605 | 172600 | 257846557050 | 33450 | 33450 | 33450 | 33450 | 0 |
| 119 | 20240605 | 172500 | 257846557050 | 33450 | 33450 | 33450 | 33450 | 0 |
| 120 | 20240605 | 172400 | 257846557050 | 33450 | 33450 | 33450 | 33450 | 0 |
| 121 | 20240605 | 172300 | 257846557050 | 33450 | 33450 | 33450 | 33450 | 0 |
| 122 | 20240605 | 172200 | 257846557050 | 33450 | 33450 | 33450 | 33450 | 42338 |
| 123 | 20240605 | 172100 | 257846557050 | 33450 | 33450 | 33450 | 33450 | 0 |
| 124 | 20240605 | 172000 | 257846557050 | 33450 | 33450 | 33450 | 33450 | 0 |
| 125 | 20240605 | 171900 | 257846557050 | 33450 | 33450 | 33450 | 33450 | 0 |
| 126 | 20240605 | 171800 | 257846557050 | 33450 | 33450 | 33450 | 33450 | 0 |
| 127 | 20240605 | 171700 | 257846557050 | 33450 | 33450 | 33450 | 33450 | 0 |
| 128 | 20240605 | 171600 | 257846557050 | 33450 | 33450 | 33450 | 33450 | 0 |
| 129 | 20240605 | 171500 | 257846557050 | 33450 | 33450 | 33450 | 33450 | 0 |
| 130 | 20240605 | 171400 | 257846557050 | 33450 | 33450 | 33450 | 33450 | 0 |
| 131 | 20240605 | 171300 | 257846557050 | 33450 | 33450 | 33450 | 33450 | 0 |
| 132 | 20240605 | 171200 | 257846557050 | 33450 | 33450 | 33450 | 33450 | 0 |
| 133 | 20240605 | 171100 | 257846557050 | 33450 | 33450 | 33450 | 33450 | 0 |
| 134 | 20240605 | 171000 | 257846557050 | 33450 | 33450 | 33450 | 33450 | 0 |
| 135 | 20240605 | 170900 | 257846557050 | 33450 | 33450 | 33450 | 33450 | 0 |
| 136 | 20240605 | 170800 | 257846557050 | 33450 | 33450 | 33450 | 33450 | 0 |
| 137 | 20240605 | 170700 | 257846557050 | 33450 | 33450 | 33450 | 33450 | 0 |
| 138 | 20240605 | 170600 | 257846557050 | 33450 | 33450 | 33450 | 33450 | 0 |
| 139 | 20240605 | 170500 | 257846557050 | 33450 | 33450 | 33450 | 33450 | 0 |
| 140 | 20240605 | 170400 | 257846557050 | 33450 | 33450 | 33450 | 33450 | 0 |
| 141 | 20240605 | 170300 | 257846557050 | 33450 | 33450 | 33450 | 33450 | 0 |
| 142 | 20240605 | 170200 | 257846557050 | 33450 | 33450 | 33450 | 33450 | 0 |
| 143 | 20240605 | 170100 | 257846557050 | 33450 | 33450 | 33450 | 33450 | 0 |
| 144 | 20240605 | 170000 | 257846557050 | 33450 | 33450 | 33450 | 33450 | 0 |
| 145 | 20240605 | 165900 | 257846557050 | 33450 | 33450 | 33450 | 33450 | 0 |
| 146 | 20240605 | 165800 | 257846557050 | 33450 | 33450 | 33450 | 33450 | 0 |
| 147 | 20240605 | 165700 | 257846557050 | 33450 | 33450 | 33450 | 33450 | 0 |
| 148 | 20240605 | 165600 | 257846557050 | 33450 | 33450 | 33450 | 33450 | 0 |
| 149 | 20240605 | 165500 | 257846557050 | 33450 | 33450 | 33450 | 33450 | 0 |
| 150 | 20240605 | 165400 | 257846557050 | 33450 | 33450 | 33450 | 33450 | 0 |
| 151 | 20240605 | 165300 | 257846557050 | 33450 | 33450 | 33450 | 33450 | 0 |
| 152 | 20240605 | 165200 | 257846557050 | 33450 | 33450 | 33450 | 33450 | 42338 |
| 153 | 20240605 | 165100 | 257846557050 | 33450 | 33450 | 33450 | 33450 | 0 |
| 154 | 20240605 | 165000 | 257846557050 | 33450 | 33450 | 33450 | 33450 | 0 |
| 155 | 20240605 | 164900 | 257846557050 | 33450 | 33450 | 33450 | 33450 | 0 |
| 156 | 20240605 | 164800 | 257846557050 | 33450 | 33450 | 33450 | 33450 | 0 |
| 157 | 20240605 | 164700 | 257846557050 | 33450 | 33450 | 33450 | 33450 | 0 |
| 158 | 20240605 | 164600 | 257846557050 | 33450 | 33450 | 33450 | 33450 | 0 |
| 159 | 20240605 | 164500 | 257846557050 | 33450 | 33450 | 33450 | 33450 | 0 |
| 160 | 20240605 | 164400 | 257846557050 | 33450 | 33450 | 33450 | 33450 | 0 |
| 161 | 20240605 | 164300 | 257846557050 | 33450 | 33450 | 33450 | 33450 | 0 |
| 162 | 20240605 | 164200 | 257846557050 | 33450 | 33450 | 33450 | 33450 | 0 |
| 163 | 20240605 | 164100 | 257846557050 | 33450 | 33450 | 33450 | 33450 | 0 |
| 164 | 20240605 | 164000 | 257846557050 | 33450 | 33450 | 33450 | 33450 | 0 |
| 165 | 20240605 | 163900 | 257846557050 | 33450 | 33450 | 33450 | 33450 | 0 |
| 166 | 20240605 | 163800 | 257846557050 | 33450 | 33450 | 33450 | 33450 | 0 |
| 167 | 20240605 | 163700 | 257846557050 | 33450 | 33450 | 33450 | 33450 | 0 |
| 168 | 20240605 | 163600 | 257846557050 | 33450 | 33450 | 33450 | 33450 | 0 |
| 169 | 20240605 | 163500 | 257846557050 | 33450 | 33450 | 33450 | 33450 | 0 |
| 170 | 20240605 | 163400 | 257846557050 | 33450 | 33450 | 33450 | 33450 | 0 |
| 171 | 20240605 | 163300 | 257846557050 | 33450 | 33450 | 33450 | 33450 | 0 |
| 172 | 20240605 | 163200 | 257846557050 | 33450 | 33450 | 33450 | 33450 | 0 |
| 173 | 20240605 | 163100 | 257846557050 | 33450 | 33450 | 33450 | 33450 | 0 |
| 174 | 20240605 | 163000 | 257846557050 | 33450 | 33450 | 33450 | 33450 | 0 |
| 175 | 20240605 | 162900 | 257846557050 | 33450 | 33450 | 33450 | 33450 | 0 |
| 176 | 20240605 | 162800 | 257846557050 | 33450 | 33450 | 33450 | 33450 | 0 |
| 177 | 20240605 | 162700 | 257846557050 | 33450 | 33450 | 33450 | 33450 | 0 |
| 178 | 20240605 | 162600 | 257846557050 | 33450 | 33450 | 33450 | 33450 | 0 |
| 179 | 20240605 | 162500 | 257846557050 | 33450 | 33450 | 33450 | 33450 | 0 |
| 180 | 20240605 | 162400 | 257846557050 | 33450 | 33450 | 33450 | 33450 | 0 |
| 181 | 20240605 | 162300 | 257846557050 | 33450 | 33450 | 33450 | 33450 | 0 |
| 182 | 20240605 | 162200 | 257846557050 | 33450 | 33450 | 33450 | 33450 | 42338 |
| 183 | 20240605 | 162100 | 257846557050 | 33450 | 33450 | 33450 | 33450 | 0 |
| 184 | 20240605 | 162000 | 257846557050 | 33450 | 33450 | 33450 | 33450 | 0 |
| 185 | 20240605 | 161900 | 257846557050 | 33450 | 33450 | 33450 | 33450 | 0 |
| 186 | 20240605 | 161800 | 257846557050 | 33450 | 33450 | 33450 | 33450 | 0 |
| 187 | 20240605 | 161700 | 257846557050 | 33450 | 33450 | 33450 | 33450 | 0 |
| 188 | 20240605 | 161600 | 257846557050 | 33450 | 33450 | 33450 | 33450 | 0 |
| 189 | 20240605 | 161500 | 257846557050 | 33450 | 33450 | 33450 | 33450 | 0 |
| 190 | 20240605 | 161400 | 257846557050 | 33450 | 33450 | 33450 | 33450 | 0 |
| 191 | 20240605 | 161300 | 257846557050 | 33450 | 33450 | 33450 | 33450 | 0 |
| 192 | 20240605 | 161200 | 257846557050 | 33450 | 33450 | 33450 | 33450 | 0 |
| 193 | 20240605 | 161100 | 257846557050 | 33450 | 33450 | 33450 | 33450 | 0 |
| 194 | 20240605 | 161000 | 257846557050 | 33450 | 33450 | 33450 | 33450 | 0 |
| 195 | 20240605 | 160900 | 257846557050 | 33450 | 33450 | 33450 | 33450 | 0 |
| 196 | 20240605 | 160800 | 257846557050 | 33450 | 33450 | 33450 | 33450 | 0 |
| 197 | 20240605 | 160700 | 257846557050 | 33450 | 33450 | 33450 | 33450 | 0 |
| 198 | 20240605 | 160600 | 257846557050 | 33450 | 33450 | 33450 | 33450 | 0 |
| 199 | 20240605 | 160500 | 257846557050 | 33450 | 33450 | 33450 | 33450 | 0 |
| 200 | 20240605 | 160400 | 257846557050 | 33450 | 33450 | 33450 | 33450 | 0 |
| 201 | 20240605 | 160300 | 257846557050 | 33450 | 33450 | 33450 | 33450 | 0 |
| 202 | 20240605 | 160200 | 257846557050 | 33450 | 33450 | 33450 | 33450 | 0 |
| 203 | 20240605 | 160100 | 257846557050 | 33450 | 33450 | 33450 | 33450 | 0 |
| 204 | 20240605 | 160000 | 257846557050 | 33450 | 33450 | 33450 | 33450 | 0 |
| 205 | 20240605 | 155900 | 257846557050 | 33450 | 33450 | 33450 | 33450 | 0 |
| 206 | 20240605 | 155800 | 257846557050 | 33450 | 33450 | 33450 | 33450 | 0 |
| 207 | 20240605 | 155700 | 257846557050 | 33450 | 33450 | 33450 | 33450 | 0 |
| 208 | 20240605 | 155600 | 257846557050 | 33450 | 33450 | 33450 | 33450 | 0 |
| 209 | 20240605 | 155500 | 257846557050 | 33450 | 33450 | 33450 | 33450 | 0 |
| 210 | 20240605 | 155400 | 257846557050 | 33450 | 33450 | 33450 | 33450 | 0 |
| 211 | 20240605 | 155300 | 257846557050 | 33450 | 33450 | 33450 | 33450 | 0 |
| 212 | 20240605 | 155200 | 257846557050 | 33450 | 33450 | 33450 | 33450 | 42338 |
| 213 | 20240605 | 155100 | 257846557050 | 33450 | 33450 | 33450 | 33450 | 0 |
| 214 | 20240605 | 155000 | 257846557050 | 33450 | 33450 | 33450 | 33450 | 0 |
| 215 | 20240605 | 154900 | 257846557050 | 33450 | 33450 | 33450 | 33450 | 0 |
| 216 | 20240605 | 154800 | 257846557050 | 33450 | 33450 | 33450 | 33450 | 0 |
| 217 | 20240605 | 154700 | 257846557050 | 33450 | 33450 | 33450 | 33450 | 0 |
| 218 | 20240605 | 154600 | 257846557050 | 33450 | 33450 | 33450 | 33450 | 0 |
| 219 | 20240605 | 154500 | 257846557050 | 33450 | 33450 | 33450 | 33450 | 0 |
| 220 | 20240605 | 154400 | 257846557050 | 33450 | 33450 | 33450 | 33450 | 0 |
| 221 | 20240605 | 154300 | 257846557050 | 33450 | 33450 | 33450 | 33450 | 0 |
| 222 | 20240605 | 154200 | 257846557050 | 33450 | 33450 | 33450 | 33450 | 0 |
| 223 | 20240605 | 154100 | 257846557050 | 33450 | 33450 | 33450 | 33450 | 0 |
| 224 | 20240605 | 154000 | 257846557050 | 33450 | 33450 | 33450 | 33450 | 0 |
| 225 | 20240605 | 153900 | 257846557050 | 33450 | 33450 | 33450 | 33450 | 0 |
| 226 | 20240605 | 153800 | 257846557050 | 33450 | 33450 | 33450 | 33450 | 0 |
| 227 | 20240605 | 153700 | 257846557050 | 33450 | 33450 | 33450 | 33450 | 0 |
| 228 | 20240605 | 153600 | 257846557050 | 33450 | 33450 | 33450 | 33450 | 0 |
| 229 | 20240605 | 153500 | 257846557050 | 33450 | 33450 | 33450 | 33450 | 0 |
| 230 | 20240605 | 153400 | 257846557050 | 33450 | 33450 | 33450 | 33450 | 0 |
| 231 | 20240605 | 153300 | 257846557050 | 33450 | 33450 | 33450 | 33450 | 0 |
| 232 | 20240605 | 153200 | 257846557050 | 33450 | 33450 | 33450 | 33450 | 0 |
| 233 | 20240605 | 153100 | 257846557050 | 33450 | 33450 | 33450 | 33450 | 0 |
| 234 | 20240605 | 153000 | 257846557050 | 33450 | 33450 | 33450 | 33450 | 42338 |
| 235 | 20240605 | 152900 | 256430350950 | 33500 | 33500 | 33500 | 33500 | 0 |
| 236 | 20240605 | 152800 | 256430350950 | 33500 | 33500 | 33500 | 33500 | 0 |
| 237 | 20240605 | 152700 | 256430350950 | 33500 | 33500 | 33500 | 33500 | 0 |
| 238 | 20240605 | 152600 | 256430350950 | 33500 | 33500 | 33500 | 33500 | 0 |
| 239 | 20240605 | 152500 | 256430350950 | 33500 | 33500 | 33500 | 33500 | 0 |
| 240 | 20240605 | 152400 | 256430350950 | 33500 | 33500 | 33500 | 33500 | 0 |
| 241 | 20240605 | 152300 | 256430350950 | 33500 | 33500 | 33500 | 33500 | 0 |
| 242 | 20240605 | 152200 | 256430350950 | 33500 | 33500 | 33500 | 33500 | 0 |
| 243 | 20240605 | 152100 | 256430350950 | 33500 | 33500 | 33500 | 33500 | 0 |
| 244 | 20240605 | 152000 | 256430350950 | 33500 | 33500 | 33500 | 33500 | 0 |
| 245 | 20240605 | 151900 | 256430350950 | 33500 | 33400 | 33500 | 33350 | 14479 |
| 246 | 20240605 | 151800 | 255946937000 | 33400 | 33350 | 33450 | 33350 | 5550 |
| 247 | 20240605 | 151700 | 255761517650 | 33350 | 33450 | 33450 | 33350 | 10311 |
| 248 | 20240605 | 151600 | 255417172150 | 33450 | 33500 | 33550 | 33400 | 3272 |
| 249 | 20240605 | 151500 | 255307702350 | 33550 | 33550 | 33550 | 33450 | 4304 |
| 250 | 20240605 | 151400 | 255163532450 | 33500 | 33550 | 33550 | 33450 | 7054 |
| 251 | 20240605 | 151300 | 254927402700 | 33500 | 33550 | 33600 | 33500 | 4931 |
| 252 | 20240605 | 151200 | 254762105100 | 33550 | 33550 | 33600 | 33500 | 4577 |
| 253 | 20240605 | 151100 | 254608584800 | 33500 | 33550 | 33600 | 33500 | 1972 |
| 254 | 20240605 | 151000 | 254542434150 | 33550 | 33550 | 33600 | 33500 | 4418 |
| 255 | 20240605 | 150900 | 254394131500 | 33550 | 33550 | 33600 | 33450 | 4084 |
| 256 | 20240605 | 150800 | 254257228350 | 33550 | 33500 | 33600 | 33450 | 6530 |
| 257 | 20240605 | 150700 | 254038311550 | 33500 | 33550 | 33550 | 33500 | 7365 |
| 258 | 20240605 | 150600 | 253791428000 | 33550 | 33650 | 33650 | 33550 | 5591 |
| 259 | 20240605 | 150500 | 253603608250 | 33650 | 33600 | 33650 | 33600 | 3674 |
| 260 | 20240605 | 150400 | 253480114450 | 33600 | 33650 | 33700 | 33600 | 4041 |
| 261 | 20240605 | 150300 | 253344162000 | 33650 | 33700 | 33750 | 33650 | 3208 |
| 262 | 20240605 | 150200 | 253236140250 | 33700 | 33700 | 33750 | 33650 | 1707 |
| 263 | 20240605 | 150100 | 253178628650 | 33750 | 33600 | 33750 | 33600 | 6984 |
| 264 | 20240605 | 150000 | 252943600300 | 33600 | 33600 | 33650 | 33600 | 2563 |
| 265 | 20240605 | 145900 | 252857458200 | 33600 | 33600 | 33700 | 33550 | 5899 |
| 266 | 20240605 | 145800 | 252659228550 | 33650 | 33650 | 33700 | 33600 | 1693 |
| 267 | 20240605 | 145700 | 252602290100 | 33700 | 33700 | 33700 | 33550 | 8653 |
| 268 | 20240605 | 145600 | 252311485350 | 33650 | 33700 | 33700 | 33650 | 2029 |
| 269 | 20240605 | 145500 | 252243166350 | 33700 | 33750 | 33750 | 33700 | 1211 |
| 270 | 20240605 | 145400 | 252202354700 | 33750 | 33700 | 33800 | 33650 | 2789 |
| 271 | 20240605 | 145300 | 252108262400 | 33650 | 33750 | 33800 | 33650 | 5573 |
| 272 | 20240605 | 145200 | 251920406450 | 33750 | 33750 | 33800 | 33750 | 2926 |
| 273 | 20240605 | 145100 | 251821637400 | 33750 | 33700 | 33800 | 33700 | 2423 |
| 274 | 20240605 | 145000 | 251739840800 | 33700 | 33750 | 33750 | 33700 | 1970 |
| 275 | 20240605 | 144900 | 251673384900 | 33700 | 33800 | 33850 | 33700 | 9027 |
| 276 | 20240605 | 144800 | 251368550200 | 33800 | 33900 | 33900 | 33800 | 5248 |
| 277 | 20240605 | 144700 | 251190874000 | 33850 | 33800 | 33900 | 33800 | 8827 |
| 278 | 20240605 | 144600 | 250892009150 | 33800 | 33650 | 33800 | 33650 | 6331 |
| 279 | 20240605 | 144500 | 250678330100 | 33650 | 33650 | 33750 | 33650 | 3676 |
| 280 | 20240605 | 144400 | 250554491800 | 33700 | 33700 | 33700 | 33650 | 2565 |
| 281 | 20240605 | 144300 | 250468109950 | 33700 | 33750 | 33750 | 33650 | 3438 |
| 282 | 20240605 | 144200 | 250352244750 | 33750 | 33700 | 33800 | 33650 | 10645 |
| 283 | 20240605 | 144100 | 249993047750 | 33700 | 33650 | 33700 | 33600 | 4814 |
| 284 | 20240605 | 144000 | 249830938100 | 33650 | 33600 | 33700 | 33600 | 2323 |
| 285 | 20240605 | 143900 | 249752782650 | 33650 | 33650 | 33650 | 33600 | 2244 |
| 286 | 20240605 | 143800 | 249677300550 | 33650 | 33650 | 33700 | 33600 | 4717 |
| 287 | 20240605 | 143700 | 249518668550 | 33700 | 33650 | 33700 | 33600 | 2801 |
| 288 | 20240605 | 143600 | 249424379100 | 33600 | 33850 | 33850 | 33550 | 7495 |
| 289 | 20240605 | 143500 | 249171677000 | 33850 | 33750 | 33850 | 33700 | 10039 |
| 290 | 20240605 | 143400 | 248832628250 | 33750 | 33650 | 33750 | 33650 | 4978 |
| 291 | 20240605 | 143300 | 248664856150 | 33650 | 33500 | 33700 | 33450 | 13012 |
| 292 | 20240605 | 143200 | 248228166800 | 33500 | 33500 | 33550 | 33450 | 3255 |
| 293 | 20240605 | 143100 | 248119148450 | 33450 | 33450 | 33500 | 33400 | 1292 |
| 294 | 20240605 | 143000 | 248075937100 | 33450 | 33450 | 33550 | 33400 | 6960 |
| 295 | 20240605 | 142900 | 247843161250 | 33400 | 33400 | 33450 | 33350 | 8213 |
| 296 | 20240605 | 142800 | 247569090100 | 33450 | 33450 | 33450 | 33400 | 1825 |
| 297 | 20240605 | 142700 | 247508104100 | 33450 | 33400 | 33500 | 33400 | 3996 |
| 298 | 20240605 | 142600 | 247374574050 | 33400 | 33450 | 33500 | 33400 | 5089 |
| 299 | 20240605 | 142500 | 247204359700 | 33500 | 33550 | 33550 | 33450 | 2478 |
| 300 | 20240605 | 142400 | 247121332000 | 33500 | 33550 | 33550 | 33450 | 4810 |
| 301 | 20240605 | 142300 | 246960210300 | 33550 | 33500 | 33550 | 33500 | 1820 |
| 302 | 20240605 | 142200 | 246899230800 | 33500 | 33550 | 33600 | 33450 | 1920 |
| 303 | 20240605 | 142100 | 246834879050 | 33500 | 33450 | 33550 | 33450 | 3941 |
| 304 | 20240605 | 142000 | 246702850750 | 33450 | 33450 | 33550 | 33450 | 1587 |
| 305 | 20240605 | 141900 | 246649699950 | 33500 | 33500 | 33550 | 33450 | 2780 |
| 306 | 20240605 | 141800 | 246556554800 | 33550 | 33450 | 33550 | 33400 | 3598 |
| 307 | 20240605 | 141700 | 246436201100 | 33450 | 33450 | 33500 | 33400 | 2842 |
| 308 | 20240605 | 141600 | 246341143950 | 33450 | 33450 | 33450 | 33400 | 2551 |
| 309 | 20240605 | 141500 | 246255886400 | 33450 | 33550 | 33600 | 33450 | 5651 |
| 310 | 20240605 | 141400 | 246066414900 | 33500 | 33400 | 33500 | 33300 | 6715 |
| 311 | 20240605 | 141300 | 245841960800 | 33400 | 33350 | 33400 | 33300 | 7562 |
| 312 | 20240605 | 141200 | 245589587950 | 33400 | 33300 | 33400 | 33300 | 3695 |
| 313 | 20240605 | 141100 | 245466490200 | 33300 | 33350 | 33450 | 33300 | 8051 |
| 314 | 20240605 | 141000 | 245197684800 | 33400 | 33400 | 33500 | 33350 | 4131 |
| 315 | 20240605 | 140900 | 245059652600 | 33450 | 33250 | 33450 | 33250 | 9809 |
| 316 | 20240605 | 140800 | 244732781900 | 33250 | 33400 | 33400 | 33250 | 33771 |
| 317 | 20240605 | 140700 | 243606953500 | 33400 | 33500 | 33550 | 33350 | 18447 |
| 318 | 20240605 | 140600 | 242990526700 | 33500 | 33550 | 33600 | 33500 | 5884 |
| 319 | 20240605 | 140500 | 242793268850 | 33550 | 33600 | 33650 | 33550 | 7901 |
| 320 | 20240605 | 140400 | 242527764950 | 33550 | 33650 | 33650 | 33550 | 3730 |
| 321 | 20240605 | 140300 | 242402473000 | 33700 | 33600 | 33700 | 33600 | 2262 |
| 322 | 20240605 | 140200 | 242326383150 | 33650 | 33600 | 33700 | 33600 | 5884 |
| 323 | 20240605 | 140100 | 242128404600 | 33550 | 33500 | 33550 | 33500 | 1156 |
| 324 | 20240605 | 140000 | 242089661250 | 33500 | 33500 | 33550 | 33450 | 3606 |
| 325 | 20240605 | 135900 | 241968910350 | 33500 | 33500 | 33550 | 33450 | 4459 |
| 326 | 20240605 | 135800 | 241819545300 | 33500 | 33600 | 33650 | 33500 | 2174 |
| 327 | 20240605 | 135700 | 241746506450 | 33600 | 33600 | 33650 | 33550 | 3973 |
| 328 | 20240605 | 135600 | 241612968650 | 33600 | 33600 | 33650 | 33500 | 3219 |
| 329 | 20240605 | 135500 | 241504916550 | 33600 | 33550 | 33600 | 33500 | 4506 |
| 330 | 20240605 | 135400 | 241353713050 | 33550 | 33600 | 33650 | 33550 | 866 |
| 331 | 20240605 | 135300 | 241324629000 | 33650 | 33600 | 33650 | 33550 | 3824 |
| 332 | 20240605 | 135200 | 241196150600 | 33600 | 33700 | 33750 | 33600 | 3548 |
| 333 | 20240605 | 135100 | 241076735550 | 33700 | 33600 | 33750 | 33500 | 6597 |
| 334 | 20240605 | 135000 | 240854597500 | 33600 | 33600 | 33650 | 33500 | 9744 |
| 335 | 20240605 | 134900 | 240527391650 | 33600 | 33600 | 33650 | 33600 | 2608 |
| 336 | 20240605 | 134800 | 240439654900 | 33650 | 33500 | 33650 | 33500 | 9795 |
| 337 | 20240605 | 134700 | 240110644200 | 33450 | 33400 | 33500 | 33400 | 2485 |
| 338 | 20240605 | 134600 | 240027533250 | 33400 | 33450 | 33450 | 33400 | 4209 |
| 339 | 20240605 | 134500 | 239886907150 | 33400 | 33450 | 33500 | 33400 | 19460 |
| 340 | 20240605 | 134400 | 239236458500 | 33450 | 33450 | 33500 | 33450 | 9926 |
| 341 | 20240605 | 134300 | 238904373150 | 33450 | 33500 | 33550 | 33450 | 10225 |
| 342 | 20240605 | 134200 | 238562097650 | 33500 | 33500 | 33550 | 33450 | 4530 |
| 343 | 20240605 | 134100 | 238410331000 | 33500 | 33450 | 33600 | 33450 | 16160 |
| 344 | 20240605 | 134000 | 237869019900 | 33450 | 33550 | 33650 | 33450 | 26390 |
| 345 | 20240605 | 133900 | 236984568900 | 33550 | 33650 | 33700 | 33500 | 23712 |
| 346 | 20240605 | 133800 | 236188665500 | 33650 | 33750 | 33750 | 33650 | 7889 |
| 347 | 20240605 | 133700 | 235923010250 | 33700 | 33700 | 33750 | 33600 | 16614 |
| 348 | 20240605 | 133600 | 235363594750 | 33700 | 33700 | 33750 | 33650 | 9658 |
| 349 | 20240605 | 133500 | 235038124950 | 33700 | 33800 | 33850 | 33650 | 17062 |
| 350 | 20240605 | 133400 | 234462695300 | 33800 | 33800 | 33950 | 33750 | 10694 |
| 351 | 20240605 | 133300 | 234100836750 | 33800 | 33900 | 33900 | 33800 | 3353 |
| 352 | 20240605 | 133200 | 233987308100 | 33900 | 33950 | 33950 | 33800 | 5666 |
| 353 | 20240605 | 133100 | 233795529800 | 33900 | 33900 | 34000 | 33900 | 2572 |
| 354 | 20240605 | 133000 | 233708286400 | 33950 | 33950 | 34000 | 33950 | 3588 |
| 355 | 20240605 | 132900 | 233586467450 | 34000 | 33950 | 34000 | 33950 | 1632 |
| 356 | 20240605 | 132800 | 233531000850 | 34000 | 33800 | 34000 | 33800 | 6647 |
| 357 | 20240605 | 132700 | 233305654300 | 33800 | 33800 | 33900 | 33800 | 4216 |
| 358 | 20240605 | 132600 | 233162944200 | 33800 | 33850 | 33900 | 33750 | 5249 |
| 359 | 20240605 | 132500 | 232985411750 | 33850 | 33900 | 33900 | 33750 | 22362 |
| 360 | 20240605 | 132400 | 232229861300 | 33900 | 33900 | 33900 | 33800 | 2092 |
| 361 | 20240605 | 132300 | 232159035950 | 33900 | 33950 | 33950 | 33800 | 7830 |
| 362 | 20240605 | 132200 | 231893961800 | 33900 | 34150 | 34150 | 33900 | 12031 |
| 363 | 20240605 | 132100 | 231485235400 | 34100 | 34200 | 34250 | 34100 | 2392 |
| 364 | 20240605 | 132000 | 231403466200 | 34250 | 34200 | 34300 | 34100 | 7867 |
| 365 | 20240605 | 131900 | 231134070650 | 34050 | 34050 | 34300 | 34000 | 13390 |
| 366 | 20240605 | 131800 | 230676819650 | 34000 | 34100 | 34100 | 34000 | 2579 |
| 367 | 20240605 | 131700 | 230588980850 | 34100 | 34100 | 34150 | 34050 | 10155 |
| 368 | 20240605 | 131600 | 230242483200 | 34150 | 33900 | 34150 | 33900 | 8731 |
| 369 | 20240605 | 131500 | 229945284850 | 33900 | 33800 | 33950 | 33800 | 8314 |
| 370 | 20240605 | 131400 | 229663629150 | 33850 | 33950 | 33950 | 33800 | 9225 |
| 371 | 20240605 | 131300 | 229351272650 | 33900 | 33900 | 34000 | 33850 | 7939 |
| 372 | 20240605 | 131200 | 229082003900 | 33900 | 34000 | 34000 | 33850 | 26212 |
| 373 | 20240605 | 131100 | 228193450650 | 34000 | 34050 | 34100 | 33950 | 15851 |
| 374 | 20240605 | 131000 | 227654184900 | 34100 | 34050 | 34100 | 33950 | 34641 |
| 375 | 20240605 | 130900 | 226475509800 | 34050 | 34150 | 34200 | 34050 | 18781 |
| 376 | 20240605 | 130800 | 225834884400 | 34200 | 34250 | 34250 | 34150 | 6406 |
| 377 | 20240605 | 130700 | 225615784900 | 34250 | 34300 | 34350 | 34200 | 6078 |
| 378 | 20240605 | 130600 | 225407500900 | 34300 | 34100 | 34300 | 34100 | 13608 |
| 379 | 20240605 | 130500 | 224942405000 | 34150 | 34350 | 34350 | 34100 | 31791 |
| 380 | 20240605 | 130400 | 223854433300 | 34400 | 34400 | 34450 | 34400 | 2399 |
| 381 | 20240605 | 130300 | 223771879600 | 34400 | 34550 | 34550 | 34400 | 4898 |
| 382 | 20240605 | 130200 | 223603038000 | 34550 | 34400 | 34550 | 34400 | 4202 |
| 383 | 20240605 | 130100 | 223458299100 | 34400 | 34400 | 34450 | 34300 | 6764 |
| 384 | 20240605 | 130000 | 223225837500 | 34350 | 34350 | 34400 | 34300 | 7296 |
| 385 | 20240605 | 125900 | 222975400600 | 34350 | 34450 | 34500 | 34300 | 19062 |
| 386 | 20240605 | 125800 | 222320238900 | 34450 | 34450 | 34550 | 34400 | 6370 |
| 387 | 20240605 | 125700 | 222100716850 | 34450 | 34600 | 34600 | 34400 | 11588 |
| 388 | 20240605 | 125600 | 221700955050 | 34550 | 34550 | 34600 | 34500 | 3393 |
| 389 | 20240605 | 125500 | 221583753550 | 34550 | 34500 | 34550 | 34400 | 16983 |
| 390 | 20240605 | 125400 | 220998570100 | 34450 | 34700 | 34750 | 34450 | 23550 |
| 391 | 20240605 | 125300 | 220184484300 | 34700 | 34700 | 34850 | 34700 | 5522 |
| 392 | 20240605 | 125200 | 219992645200 | 34700 | 34750 | 34850 | 34650 | 2886 |
| 393 | 20240605 | 125100 | 219892331150 | 34700 | 34700 | 34850 | 34700 | 6938 |
| 394 | 20240605 | 125000 | 219651369050 | 34700 | 34800 | 34850 | 34700 | 3546 |
| 395 | 20240605 | 124900 | 219528124000 | 34800 | 34800 | 34900 | 34800 | 5286 |
| 396 | 20240605 | 124800 | 219343936200 | 34900 | 34800 | 35000 | 34800 | 10317 |
| 397 | 20240605 | 124700 | 218983929400 | 34850 | 34800 | 34900 | 34750 | 5292 |
| 398 | 20240605 | 124600 | 218799760250 | 34850 | 34700 | 34850 | 34700 | 6710 |
| 399 | 20240605 | 124500 | 218566682600 | 34700 | 34850 | 34850 | 34700 | 6847 |
| 400 | 20240605 | 124400 | 218328435450 | 34900 | 34850 | 34900 | 34800 | 3919 |
| 401 | 20240605 | 124300 | 218191701750 | 34850 | 34700 | 34900 | 34600 | 6025 |
| 402 | 20240605 | 124200 | 217982516850 | 34700 | 34800 | 34800 | 34650 | 12159 |
| 403 | 20240605 | 124100 | 217560673800 | 34800 | 34900 | 34900 | 34750 | 4450 |
| 404 | 20240605 | 124000 | 217405794000 | 34850 | 34900 | 35000 | 34800 | 6452 |
| 405 | 20240605 | 123900 | 217180652000 | 34900 | 34950 | 35050 | 34900 | 8466 |
| 406 | 20240605 | 123800 | 216884584200 | 34900 | 35050 | 35150 | 34900 | 21964 |
| 407 | 20240605 | 123700 | 216114575450 | 35050 | 34900 | 35050 | 34850 | 21137 |
| 408 | 20240605 | 123600 | 215375273650 | 34850 | 34800 | 34950 | 34750 | 16946 |
| 409 | 20240605 | 123500 | 214784238700 | 34800 | 34650 | 34850 | 34600 | 14580 |
| 410 | 20240605 | 123400 | 214277679750 | 34650 | 34600 | 34650 | 34500 | 10083 |
| 411 | 20240605 | 123300 | 213928850400 | 34600 | 34500 | 34600 | 34500 | 5524 |
| 412 | 20240605 | 123200 | 213737996700 | 34500 | 34650 | 34650 | 34450 | 12843 |
| 413 | 20240605 | 123100 | 213294277450 | 34650 | 34650 | 34650 | 34550 | 8474 |
| 414 | 20240605 | 123000 | 213000919300 | 34650 | 34500 | 34650 | 34500 | 6125 |
| 415 | 20240605 | 122900 | 212789153200 | 34600 | 34600 | 34600 | 34500 | 6665 |
| 416 | 20240605 | 122800 | 212558984950 | 34600 | 34500 | 34650 | 34450 | 8932 |
| 417 | 20240605 | 122700 | 212249978850 | 34500 | 34400 | 34500 | 34350 | 13502 |
| 418 | 20240605 | 122600 | 211785120400 | 34400 | 34350 | 34450 | 34250 | 24270 |
| 419 | 20240605 | 122500 | 210952007350 | 34350 | 34550 | 34600 | 34250 | 39252 |
| 420 | 20240605 | 122400 | 209601361750 | 34500 | 34600 | 34600 | 34450 | 8933 |
| 421 | 20240605 | 122300 | 209293009100 | 34500 | 34550 | 34600 | 34450 | 16251 |
| 422 | 20240605 | 122200 | 208732000500 | 34500 | 34750 | 34800 | 34500 | 28196 |
| 423 | 20240605 | 122100 | 207756675400 | 34800 | 34750 | 34800 | 34700 | 3703 |
| 424 | 20240605 | 122000 | 207627923350 | 34750 | 34650 | 34800 | 34550 | 12583 |
| 425 | 20240605 | 121900 | 207192195800 | 34600 | 34650 | 34900 | 34600 | 7324 |
| 426 | 20240605 | 121800 | 206937727450 | 34750 | 34750 | 34750 | 34550 | 16629 |
| 427 | 20240605 | 121700 | 206361763650 | 34800 | 34850 | 34900 | 34700 | 9625 |
| 428 | 20240605 | 121600 | 206026918800 | 34850 | 34800 | 34950 | 34800 | 15596 |
| 429 | 20240605 | 121500 | 205482931450 | 34800 | 34600 | 34850 | 34600 | 15842 |
| 430 | 20240605 | 121400 | 204932404100 | 34600 | 34700 | 34750 | 34500 | 43174 |
| 431 | 20240605 | 121300 | 203438779100 | 34700 | 34750 | 34850 | 34650 | 18221 |
| 432 | 20240605 | 121200 | 202806246900 | 34750 | 34850 | 34900 | 34750 | 14759 |
| 433 | 20240605 | 121100 | 202292292900 | 34800 | 34950 | 35000 | 34650 | 41846 |
| 434 | 20240605 | 121000 | 200837193250 | 35000 | 35300 | 35300 | 34850 | 73286 |
| 435 | 20240605 | 120900 | 198272443800 | 35250 | 35200 | 35300 | 35150 | 7371 |
| 436 | 20240605 | 120800 | 198012857400 | 35200 | 35200 | 35300 | 35150 | 7466 |
| 437 | 20240605 | 120700 | 197749867100 | 35250 | 35250 | 35250 | 35150 | 8042 |
| 438 | 20240605 | 120600 | 197466837150 | 35250 | 35450 | 35500 | 35150 | 23796 |
| 439 | 20240605 | 120500 | 196627635500 | 35500 | 35500 | 35550 | 35450 | 15021 |
| 440 | 20240605 | 120400 | 196094272750 | 35500 | 35400 | 35500 | 35350 | 17939 |
| 441 | 20240605 | 120300 | 195458389550 | 35350 | 35300 | 35450 | 35250 | 12055 |
| 442 | 20240605 | 120200 | 195031931900 | 35300 | 35200 | 35400 | 35050 | 23605 |
| 443 | 20240605 | 120100 | 194201231800 | 35200 | 35500 | 35500 | 35100 | 42152 |
| 444 | 20240605 | 120000 | 192714265250 | 35500 | 35550 | 35700 | 35400 | 23091 |
| 445 | 20240605 | 115900 | 191894680250 | 35550 | 35800 | 35850 | 35500 | 36473 |
| 446 | 20240605 | 115800 | 190592413150 | 35850 | 35800 | 35900 | 35750 | 21153 |
| 447 | 20240605 | 115700 | 189834715150 | 35800 | 35700 | 35900 | 35650 | 40154 |
| 448 | 20240605 | 115600 | 188396531700 | 35700 | 35600 | 35750 | 35600 | 17362 |
| 449 | 20240605 | 115500 | 187776815450 | 35600 | 35550 | 35750 | 35500 | 12944 |
| 450 | 20240605 | 115400 | 187315963750 | 35500 | 35850 | 35900 | 35450 | 41256 |
| 451 | 20240605 | 115300 | 185841815000 | 35850 | 35800 | 35850 | 35600 | 32168 |
| 452 | 20240605 | 115200 | 184692219100 | 35800 | 35600 | 35800 | 35500 | 46717 |
| 453 | 20240605 | 115100 | 183024512000 | 35650 | 35250 | 35650 | 35100 | 28544 |
| 454 | 20240605 | 115000 | 182014262650 | 35250 | 35550 | 35550 | 35100 | 26648 |
| 455 | 20240605 | 114900 | 181073883100 | 35600 | 35550 | 35700 | 35500 | 23492 |
| 456 | 20240605 | 114800 | 180237165300 | 35550 | 35400 | 35650 | 35350 | 28679 |
| 457 | 20240605 | 114700 | 179218944100 | 35350 | 35550 | 35750 | 35300 | 38265 |
| 458 | 20240605 | 114600 | 177856342850 | 35550 | 35400 | 35600 | 35250 | 33084 |
| 459 | 20240605 | 114500 | 176684270050 | 35400 | 35000 | 35450 | 34950 | 22757 |
| 460 | 20240605 | 114400 | 175881898450 | 34950 | 35500 | 35500 | 34900 | 47409 |
| 461 | 20240605 | 114300 | 174211731450 | 35450 | 35100 | 35500 | 35100 | 52115 |
| 462 | 20240605 | 114200 | 172370273100 | 35150 | 34900 | 35150 | 34850 | 34805 |
| 463 | 20240605 | 114100 | 171152026050 | 34900 | 35300 | 35350 | 34850 | 82914 |
| 464 | 20240605 | 114000 | 168246253550 | 35300 | 35200 | 35400 | 35150 | 29787 |
| 465 | 20240605 | 113900 | 167193580450 | 35150 | 35500 | 35600 | 35100 | 46673 |
| 466 | 20240605 | 113800 | 165544847950 | 35500 | 35700 | 35700 | 35400 | 59124 |
| 467 | 20240605 | 113700 | 163442928200 | 35700 | 35700 | 35950 | 35650 | 30892 |
| 468 | 20240605 | 113600 | 162337404800 | 35650 | 35950 | 36150 | 35550 | 78783 |
| 469 | 20240605 | 113500 | 159506615600 | 35950 | 35650 | 36100 | 35600 | 63498 |
| 470 | 20240605 | 113400 | 157225502750 | 35600 | 35950 | 36000 | 35500 | 52164 |
| 471 | 20240605 | 113300 | 155362772550 | 35950 | 36150 | 36150 | 35700 | 57090 |
| 472 | 20240605 | 113200 | 153310285200 | 36100 | 35650 | 36400 | 35550 | 131537 |
| 473 | 20240605 | 113100 | 148565799950 | 35700 | 35850 | 36000 | 35550 | 68518 |
| 474 | 20240605 | 113000 | 146111083000 | 35900 | 35700 | 35900 | 35500 | 50470 |
| 475 | 20240605 | 112900 | 144306470400 | 35700 | 35600 | 35800 | 35350 | 49701 |
| 476 | 20240605 | 112800 | 142536299050 | 35600 | 35450 | 35750 | 35300 | 92937 |
| 477 | 20240605 | 112700 | 139228941650 | 35400 | 35200 | 35550 | 35100 | 99924 |
| 478 | 20240605 | 112600 | 135694428750 | 35150 | 34900 | 35200 | 34550 | 98354 |
| 479 | 20240605 | 112500 | 132272598400 | 34850 | 35200 | 35550 | 34850 | 98402 |
| 480 | 20240605 | 112400 | 128799172050 | 35200 | 35250 | 35650 | 35100 | 94899 |
| 481 | 20240605 | 112300 | 125444604950 | 35300 | 36000 | 36000 | 35250 | 146565 |
| 482 | 20240605 | 112200 | 120233835850 | 35950 | 36000 | 36150 | 35800 | 98077 |
| 483 | 20240605 | 112100 | 116707383350 | 36050 | 36700 | 36750 | 35900 | 171124 |
| 484 | 20240605 | 112000 | 110503622100 | 36700 | 36400 | 36800 | 36100 | 198021 |
| 485 | 20240605 | 111900 | 103263639850 | 36400 | 36250 | 36500 | 35950 | 164389 |
| 486 | 20240605 | 111800 | 97289098900 | 36300 | 35750 | 36400 | 35400 | 218120 |
| 487 | 20240605 | 111700 | 89425474800 | 35750 | 35300 | 36150 | 35200 | 333016 |
| 488 | 20240605 | 111600 | 77503748000 | 35250 | 35600 | 35650 | 35150 | 132439 |
| 489 | 20240605 | 111500 | 72816535950 | 35600 | 34450 | 35650 | 34350 | 274887 |
| 490 | 20240605 | 111400 | 63149613150 | 34450 | 34650 | 34850 | 34300 | 82964 |
| 491 | 20240605 | 111300 | 60280709250 | 34650 | 34100 | 34750 | 33950 | 185602 |
| 492 | 20240605 | 111200 | 53892485250 | 34100 | 33450 | 34450 | 33200 | 131121 |
| 493 | 20240605 | 111100 | 49431347500 | 33450 | 33250 | 33550 | 33200 | 16840 |
| 494 | 20240605 | 111000 | 48869697250 | 33250 | 33800 | 33900 | 33000 | 74841 |
| 495 | 20240605 | 110900 | 46375852450 | 33900 | 33800 | 34000 | 33650 | 41377 |
| 496 | 20240605 | 110800 | 44974856550 | 33850 | 33600 | 33850 | 33400 | 45996 |
| 497 | 20240605 | 110700 | 43431621600 | 33600 | 34150 | 34150 | 33300 | 73269 |
| 498 | 20240605 | 110600 | 40961175850 | 34100 | 34000 | 34250 | 33550 | 84859 |
| 499 | 20240605 | 110500 | 38082728000 | 34050 | 34650 | 34650 | 33700 | 146970 |
| 500 | 20240605 | 110400 | 33070462600 | 34700 | 35100 | 35400 | 34300 | 174718 |
| 501 | 20240605 | 110300 | 26975553500 | 35050 | 35650 | 35750 | 34950 | 241297 |
| 502 | 20240605 | 110200 | 18403705500 | 35450 | 35450 | 35450 | 35450 | 0 |
| 503 | 20240605 | 110100 | 18403705500 | 35450 | 33750 | 35450 | 33550 | 126367 |
| 504 | 20240605 | 110000 | 14021524450 | 33800 | 32650 | 34800 | 32600 | 199975 |
| 505 | 20240605 | 105900 | 7268581550 | 32600 | 32650 | 32650 | 32600 | 1270 |
| 506 | 20240605 | 105800 | 7227174900 | 32600 | 32550 | 32650 | 32500 | 655 |
| 507 | 20240605 | 105700 | 7205854650 | 32500 | 32650 | 32650 | 32500 | 1030 |
| 508 | 20240605 | 105600 | 7172284600 | 32650 | 32650 | 32700 | 32600 | 4020 |
| 509 | 20240605 | 105500 | 7040956050 | 32600 | 32550 | 32650 | 32550 | 2166 |
| 510 | 20240605 | 105400 | 6970344900 | 32600 | 32600 | 32600 | 32550 | 754 |
| 511 | 20240605 | 105300 | 6945770500 | 32600 | 32600 | 32600 | 32550 | 576 |
| 512 | 20240605 | 105200 | 6926999550 | 32600 | 32600 | 32600 | 32550 | 536 |
| 513 | 20240605 | 105100 | 6909529200 | 32600 | 32550 | 32600 | 32550 | 593 |
| 514 | 20240605 | 105000 | 6890215950 | 32500 | 32600 | 32600 | 32500 | 454 |
| 515 | 20240605 | 104900 | 6875420900 | 32550 | 32500 | 32550 | 32500 | 556 |
| 516 | 20240605 | 104800 | 6857325650 | 32550 | 32550 | 32550 | 32500 | 636 |
| 517 | 20240605 | 104700 | 6836635500 | 32550 | 32550 | 32600 | 32500 | 337 |
| 518 | 20240605 | 104600 | 6825668500 | 32550 | 32600 | 32600 | 32550 | 1051 |
| 519 | 20240605 | 104500 | 6791453850 | 32600 | 32500 | 32600 | 32500 | 1812 |
| 520 | 20240605 | 104400 | 6732509750 | 32500 | 32500 | 32500 | 32450 | 310 |
| 521 | 20240605 | 104300 | 6722440400 | 32500 | 32500 | 32500 | 32450 | 894 |
| 522 | 20240605 | 104200 | 6693399200 | 32450 | 32500 | 32500 | 32450 | 153 |
| 523 | 20240605 | 104100 | 6688433850 | 32500 | 32500 | 32500 | 32450 | 87 |
| 524 | 20240605 | 104000 | 6685609050 | 32450 | 32500 | 32500 | 32450 | 809 |
| 525 | 20240605 | 103900 | 6659342800 | 32500 | 32400 | 32500 | 32400 | 341 |
| 526 | 20240605 | 103800 | 6648283100 | 32450 | 32450 | 32500 | 32400 | 144 |
| 527 | 20240605 | 103700 | 6643610400 | 32500 | 32500 | 32500 | 32400 | 239 |
| 528 | 20240605 | 103600 | 6635848550 | 32500 | 32450 | 32500 | 32400 | 927 |
| 529 | 20240605 | 103500 | 6605755300 | 32450 | 32500 | 32500 | 32400 | 293 |
| 530 | 20240605 | 103400 | 6596251200 | 32450 | 32500 | 32500 | 32450 | 119 |
| 531 | 20240605 | 103300 | 6592389000 | 32500 | 32450 | 32500 | 32400 | 392 |
| 532 | 20240605 | 103200 | 6579658100 | 32400 | 32500 | 32500 | 32400 | 286 |
| 533 | 20240605 | 103100 | 6570382400 | 32500 | 32400 | 32500 | 32400 | 153 |
| 534 | 20240605 | 103000 | 6565423100 | 32450 | 32450 | 32500 | 32400 | 501 |
| 535 | 20240605 | 102900 | 6549163650 | 32400 | 32400 | 32450 | 32400 | 226 |
| 536 | 20240605 | 102800 | 6541836050 | 32450 | 32450 | 32500 | 32400 | 1102 |
| 537 | 20240605 | 102700 | 6506081500 | 32500 | 32400 | 32500 | 32400 | 1901 |
| 538 | 20240605 | 102600 | 6444394350 | 32400 | 32450 | 32450 | 32400 | 155 |
| 539 | 20240605 | 102500 | 6439369650 | 32450 | 32400 | 32450 | 32400 | 755 |
| 540 | 20240605 | 102400 | 6414904950 | 32350 | 32350 | 32400 | 32300 | 693 |
| 541 | 20240605 | 102300 | 6392476400 | 32350 | 32300 | 32350 | 32300 | 151 |
| 542 | 20240605 | 102200 | 6387597300 | 32350 | 32300 | 32400 | 32300 | 116 |
| 543 | 20240605 | 102100 | 6383841500 | 32300 | 32350 | 32350 | 32200 | 619 |
| 544 | 20240605 | 102000 | 6363859600 | 32350 | 32200 | 32350 | 32200 | 1053 |
| 545 | 20240605 | 101900 | 6329927900 | 32300 | 32150 | 32300 | 32150 | 52 |
| 546 | 20240605 | 101800 | 6328248750 | 32150 | 32350 | 32350 | 32150 | 2373 |
| 547 | 20240605 | 101700 | 6251886200 | 32300 | 32200 | 32350 | 32150 | 568 |
| 548 | 20240605 | 101600 | 6233570250 | 32150 | 32350 | 32350 | 32150 | 3278 |
| 549 | 20240605 | 101500 | 6128041100 | 32350 | 32400 | 32400 | 32300 | 1138 |
| 550 | 20240605 | 101400 | 6091259700 | 32400 | 32350 | 32450 | 32350 | 527 |
| 551 | 20240605 | 101300 | 6074204150 | 32350 | 32400 | 32400 | 32300 | 122 |
| 552 | 20240605 | 101200 | 6070260100 | 32450 | 32400 | 32450 | 32300 | 422 |
| 553 | 20240605 | 101100 | 6056621700 | 32400 | 32350 | 32450 | 32350 | 400 |
| 554 | 20240605 | 101000 | 6043668900 | 32300 | 32400 | 32400 | 32300 | 457 |
| 555 | 20240605 | 100900 | 6028897300 | 32400 | 32450 | 32450 | 32350 | 535 |
| 556 | 20240605 | 100800 | 6011575200 | 32450 | 32350 | 32450 | 32300 | 1937 |
| 557 | 20240605 | 100700 | 5948918650 | 32350 | 32300 | 32350 | 32300 | 732 |
| 558 | 20240605 | 100600 | 5925254600 | 32300 | 32250 | 32300 | 32150 | 1651 |
| 559 | 20240605 | 100500 | 5872044600 | 32250 | 32200 | 32350 | 32200 | 197 |
| 560 | 20240605 | 100400 | 5865694550 | 32300 | 32300 | 32300 | 32200 | 1878 |
| 561 | 20240605 | 100300 | 5805171100 | 32300 | 32300 | 32400 | 32250 | 2712 |
| 562 | 20240605 | 100200 | 5717548100 | 32300 | 32250 | 32350 | 32250 | 976 |
| 563 | 20240605 | 100100 | 5686034850 | 32250 | 32100 | 32250 | 32050 | 2659 |
| 564 | 20240605 | 100000 | 5600594200 | 32100 | 32100 | 32150 | 32050 | 506 |
| 565 | 20240605 | 095900 | 5584363250 | 32100 | 32100 | 32150 | 32050 | 320 |
| 566 | 20240605 | 095800 | 5574093800 | 32100 | 32100 | 32100 | 32000 | 4767 |
| 567 | 20240605 | 095700 | 5421269550 | 32150 | 32150 | 32150 | 32100 | 172 |
| 568 | 20240605 | 095600 | 5415746950 | 32100 | 32100 | 32100 | 32050 | 2367 |
| 569 | 20240605 | 095500 | 5339769100 | 32100 | 32150 | 32150 | 32050 | 942 |
| 570 | 20240605 | 095400 | 5309541450 | 32100 | 32150 | 32150 | 32100 | 313 |
| 571 | 20240605 | 095300 | 5299486400 | 32100 | 32150 | 32150 | 32100 | 209 |
| 572 | 20240605 | 095200 | 5292774950 | 32150 | 32100 | 32150 | 32100 | 156 |
| 573 | 20240605 | 095100 | 5287766300 | 32100 | 32150 | 32150 | 32050 | 842 |
| 574 | 20240605 | 095000 | 5260747600 | 32100 | 32200 | 32200 | 32050 | 3642 |
| 575 | 20240605 | 094900 | 5143812400 | 32200 | 32250 | 32250 | 32150 | 606 |
| 576 | 20240605 | 094800 | 5124299200 | 32300 | 32250 | 32300 | 32150 | 3261 |
| 577 | 20240605 | 094700 | 5019243900 | 32250 | 32350 | 32350 | 32250 | 3069 |
| 578 | 20240605 | 094600 | 4920187900 | 32350 | 32350 | 32350 | 32300 | 281 |
| 579 | 20240605 | 094500 | 4911101550 | 32350 | 32400 | 32400 | 32300 | 1328 |
| 580 | 20240605 | 094400 | 4868135500 | 32400 | 32500 | 32500 | 32400 | 2012 |
| 581 | 20240605 | 094300 | 4802907050 | 32500 | 32750 | 32800 | 32500 | 11076 |
| 582 | 20240605 | 094200 | 4441007400 | 32750 | 32800 | 32800 | 32700 | 4790 |
| 583 | 20240605 | 094100 | 4284103050 | 32750 | 32750 | 32750 | 32700 | 3098 |
| 584 | 20240605 | 094000 | 4182656550 | 32700 | 32750 | 32800 | 32700 | 2500 |
| 585 | 20240605 | 093900 | 4100779750 | 32750 | 32800 | 32800 | 32700 | 3033 |
| 586 | 20240605 | 093800 | 4001352400 | 32800 | 32750 | 32800 | 32650 | 7413 |
| 587 | 20240605 | 093700 | 3758713400 | 32750 | 32750 | 32750 | 32650 | 3101 |
| 588 | 20240605 | 093600 | 3657255400 | 32750 | 32700 | 32750 | 32600 | 1853 |
| 589 | 20240605 | 093500 | 3596619650 | 32750 | 32800 | 32800 | 32650 | 2511 |
| 590 | 20240605 | 093400 | 3514423500 | 32750 | 32650 | 32800 | 32600 | 9645 |
| 591 | 20240605 | 093300 | 3198954650 | 32650 | 32550 | 32650 | 32550 | 8556 |
| 592 | 20240605 | 093200 | 2920097100 | 32500 | 32550 | 32600 | 32500 | 2680 |
| 593 | 20240605 | 093100 | 2832868200 | 32550 | 32450 | 32550 | 32400 | 4967 |
| 594 | 20240605 | 093000 | 2671453300 | 32450 | 32400 | 32450 | 32400 | 1442 |
| 595 | 20240605 | 092900 | 2624673350 | 32400 | 32400 | 32400 | 32300 | 1176 |
| 596 | 20240605 | 092800 | 2586616050 | 32400 | 32450 | 32450 | 32300 | 561 |
| 597 | 20240605 | 092700 | 2568463300 | 32400 | 32400 | 32450 | 32300 | 1274 |
| 598 | 20240605 | 092600 | 2527200950 | 32400 | 32300 | 32400 | 32200 | 1492 |
| 599 | 20240605 | 092500 | 2478996900 | 32400 | 32400 | 32450 | 32300 | 590 |
| 600 | 20240605 | 092400 | 2459913700 | 32400 | 32450 | 32450 | 32350 | 923 |
| 601 | 20240605 | 092300 | 2429996800 | 32500 | 32550 | 32550 | 32450 | 2167 |
| 602 | 20240605 | 092200 | 2359540700 | 32550 | 32450 | 32550 | 32400 | 4908 |
| 603 | 20240605 | 092100 | 2200075900 | 32450 | 32450 | 32450 | 32350 | 1959 |
| 604 | 20240605 | 092000 | 2136538700 | 32450 | 32400 | 32450 | 32350 | 793 |
| 605 | 20240605 | 091900 | 2110840150 | 32400 | 32450 | 32500 | 32300 | 3233 |
| 606 | 20240605 | 091800 | 2006074350 | 32450 | 32500 | 32600 | 32450 | 2044 |
| 607 | 20240605 | 091700 | 1939657000 | 32600 | 32500 | 32650 | 32450 | 7445 |
| 608 | 20240605 | 091600 | 1697234350 | 32550 | 32450 | 32550 | 32300 | 3755 |
| 609 | 20240605 | 091500 | 1575301850 | 32450 | 32500 | 32550 | 32350 | 5889 |
| 610 | 20240605 | 091400 | 1384041550 | 32500 | 32350 | 32550 | 32350 | 5759 |
| 611 | 20240605 | 091300 | 1197176750 | 32400 | 32200 | 32400 | 32150 | 3910 |
| 612 | 20240605 | 091200 | 1070881150 | 32200 | 32150 | 32200 | 32100 | 6104 |
| 613 | 20240605 | 091100 | 874599850 | 32150 | 32150 | 32250 | 32150 | 2048 |
| 614 | 20240605 | 091000 | 808712850 | 32150 | 32100 | 32150 | 32050 | 1751 |
| 615 | 20240605 | 090900 | 752501750 | 32000 | 32050 | 32050 | 31950 | 1716 |
| 616 | 20240605 | 090800 | 697539800 | 32050 | 32100 | 32100 | 31950 | 2478 |
| 617 | 20240605 | 090700 | 618169950 | 32150 | 32150 | 32150 | 32050 | 585 |
| 618 | 20240605 | 090600 | 599379250 | 32150 | 32100 | 32200 | 32000 | 1290 |
| 619 | 20240605 | 090500 | 558013300 | 32000 | 32050 | 32200 | 31950 | 3832 |
| 620 | 20240605 | 090400 | 435125000 | 32050 | 32050 | 32050 | 32000 | 1526 |
| 621 | 20240605 | 090300 | 386225600 | 32050 | 32000 | 32100 | 32000 | 1315 |
| 622 | 20240605 | 090200 | 344087850 | 32000 | 32100 | 32100 | 32000 | 1297 |
| 623 | 20240605 | 090100 | 302533950 | 32100 | 32150 | 32200 | 32000 | 3357 |
| 624 | 20240605 | 090000 | 194709350 | 32100 | 32250 | 32250 | 32100 | 6040 |