37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240605 | 193400 | 32111675000 | 410500 | 410500 | 410500 | 410500 | 5142 |
| 3 | 20240605 | 193300 | 32111675000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 4 | 20240605 | 193200 | 32111675000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 5 | 20240605 | 193100 | 32111675000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 6 | 20240605 | 193000 | 32111675000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 7 | 20240605 | 192900 | 32111675000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 8 | 20240605 | 192800 | 32111675000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 9 | 20240605 | 192700 | 32111675000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 10 | 20240605 | 192600 | 32111675000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 11 | 20240605 | 192500 | 32111675000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 12 | 20240605 | 192400 | 32111675000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 13 | 20240605 | 192300 | 32111675000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 14 | 20240605 | 192200 | 32111675000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 15 | 20240605 | 192100 | 32111675000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 16 | 20240605 | 192000 | 32111675000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 17 | 20240605 | 191900 | 32111675000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 18 | 20240605 | 191800 | 32111675000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 19 | 20240605 | 191700 | 32111675000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 20 | 20240605 | 191600 | 32111675000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 21 | 20240605 | 191500 | 32111675000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 22 | 20240605 | 191400 | 32111675000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 23 | 20240605 | 191300 | 32111675000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 24 | 20240605 | 191200 | 32111675000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 25 | 20240605 | 191100 | 32111675000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 26 | 20240605 | 191000 | 32111675000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 27 | 20240605 | 190900 | 32111675000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 28 | 20240605 | 190800 | 32111675000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 29 | 20240605 | 190700 | 32111675000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 30 | 20240605 | 190600 | 32111675000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 31 | 20240605 | 190500 | 32111675000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 32 | 20240605 | 190400 | 32111675000 | 410500 | 410500 | 410500 | 410500 | 5142 |
| 33 | 20240605 | 190300 | 32111675000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 34 | 20240605 | 190200 | 32111675000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 35 | 20240605 | 190100 | 32111675000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 36 | 20240605 | 190000 | 32111675000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 37 | 20240605 | 185900 | 32111675000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 38 | 20240605 | 185800 | 32111675000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 39 | 20240605 | 185700 | 32111675000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 40 | 20240605 | 185600 | 32111675000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 41 | 20240605 | 185500 | 32111675000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 42 | 20240605 | 185400 | 32111675000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 43 | 20240605 | 185300 | 32111675000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 44 | 20240605 | 185200 | 32111675000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 45 | 20240605 | 185100 | 32111675000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 46 | 20240605 | 185000 | 32111675000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 47 | 20240605 | 184900 | 32111675000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 48 | 20240605 | 184800 | 32111675000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 49 | 20240605 | 184700 | 32111675000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 50 | 20240605 | 184600 | 32111675000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 51 | 20240605 | 184500 | 32111675000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 52 | 20240605 | 184400 | 32111675000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 53 | 20240605 | 184300 | 32111675000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 54 | 20240605 | 184200 | 32111675000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 55 | 20240605 | 184100 | 32111675000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 56 | 20240605 | 184000 | 32111675000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 57 | 20240605 | 183900 | 32111675000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 58 | 20240605 | 183800 | 32111675000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 59 | 20240605 | 183700 | 32111675000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 60 | 20240605 | 183600 | 32111675000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 61 | 20240605 | 183500 | 32111675000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 62 | 20240605 | 183400 | 32111675000 | 410500 | 410500 | 410500 | 410500 | 5142 |
| 63 | 20240605 | 183300 | 32111675000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 64 | 20240605 | 183200 | 32111675000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 65 | 20240605 | 183100 | 32111675000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 66 | 20240605 | 183000 | 32111675000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 67 | 20240605 | 182900 | 32111675000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 68 | 20240605 | 182800 | 32111675000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 69 | 20240605 | 182700 | 32111675000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 70 | 20240605 | 182600 | 32111675000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 71 | 20240605 | 182500 | 32111675000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 72 | 20240605 | 182400 | 32111675000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 73 | 20240605 | 182300 | 32111675000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 74 | 20240605 | 182200 | 32111675000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 75 | 20240605 | 182100 | 32111675000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 76 | 20240605 | 182000 | 32111675000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 77 | 20240605 | 181900 | 32111675000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 78 | 20240605 | 181800 | 32111675000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 79 | 20240605 | 181700 | 32111675000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 80 | 20240605 | 181600 | 32111675000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 81 | 20240605 | 181500 | 32111675000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 82 | 20240605 | 181400 | 32111675000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 83 | 20240605 | 181300 | 32111675000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 84 | 20240605 | 181200 | 32111675000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 85 | 20240605 | 181100 | 32111675000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 86 | 20240605 | 181000 | 32111675000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 87 | 20240605 | 180900 | 32111675000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 88 | 20240605 | 180800 | 32111675000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 89 | 20240605 | 180700 | 32111675000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 90 | 20240605 | 180600 | 32111675000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 91 | 20240605 | 180500 | 32111675000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 92 | 20240605 | 180400 | 32111675000 | 410500 | 410500 | 410500 | 410500 | 5142 |
| 93 | 20240605 | 180300 | 32111675000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 94 | 20240605 | 180200 | 32111675000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 95 | 20240605 | 180100 | 32111675000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 96 | 20240605 | 180000 | 32111675000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 97 | 20240605 | 175900 | 32111675000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 98 | 20240605 | 175800 | 32111675000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 99 | 20240605 | 175700 | 32111675000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 100 | 20240605 | 175600 | 32111675000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 101 | 20240605 | 175500 | 32111675000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 102 | 20240605 | 175400 | 32111675000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 103 | 20240605 | 175300 | 32111675000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 104 | 20240605 | 175200 | 32111675000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 105 | 20240605 | 175100 | 32111675000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 106 | 20240605 | 175000 | 32111675000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 107 | 20240605 | 174900 | 32111675000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 108 | 20240605 | 174800 | 32111675000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 109 | 20240605 | 174700 | 32111675000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 110 | 20240605 | 174600 | 32111675000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 111 | 20240605 | 174500 | 32111675000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 112 | 20240605 | 174400 | 32111675000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 113 | 20240605 | 174300 | 32111675000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 114 | 20240605 | 174200 | 32111675000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 115 | 20240605 | 174100 | 32111675000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 116 | 20240605 | 174000 | 32111675000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 117 | 20240605 | 173900 | 32111675000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 118 | 20240605 | 173800 | 32111675000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 119 | 20240605 | 173700 | 32111675000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 120 | 20240605 | 173600 | 32111675000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 121 | 20240605 | 173500 | 32111675000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 122 | 20240605 | 173400 | 32111675000 | 410500 | 410500 | 410500 | 410500 | 5142 |
| 123 | 20240605 | 173300 | 32111675000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 124 | 20240605 | 173200 | 32111675000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 125 | 20240605 | 173100 | 32111675000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 126 | 20240605 | 173000 | 32111675000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 127 | 20240605 | 172900 | 32111675000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 128 | 20240605 | 172800 | 32111675000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 129 | 20240605 | 172700 | 32111675000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 130 | 20240605 | 172600 | 32111675000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 131 | 20240605 | 172500 | 32111675000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 132 | 20240605 | 172400 | 32111675000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 133 | 20240605 | 172300 | 32111675000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 134 | 20240605 | 172200 | 32111675000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 135 | 20240605 | 172100 | 32111675000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 136 | 20240605 | 172000 | 32111675000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 137 | 20240605 | 171900 | 32111675000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 138 | 20240605 | 171800 | 32111675000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 139 | 20240605 | 171700 | 32111675000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 140 | 20240605 | 171600 | 32111675000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 141 | 20240605 | 171500 | 32111675000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 142 | 20240605 | 171400 | 32111675000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 143 | 20240605 | 171300 | 32111675000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 144 | 20240605 | 171200 | 32111675000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 145 | 20240605 | 171100 | 32111675000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 146 | 20240605 | 171000 | 32111675000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 147 | 20240605 | 170900 | 32111675000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 148 | 20240605 | 170800 | 32111675000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 149 | 20240605 | 170700 | 32111675000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 150 | 20240605 | 170600 | 32111675000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 151 | 20240605 | 170500 | 32111675000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 152 | 20240605 | 170400 | 32111675000 | 410500 | 410500 | 410500 | 410500 | 5142 |
| 153 | 20240605 | 170300 | 32111675000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 154 | 20240605 | 170200 | 32111675000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 155 | 20240605 | 170100 | 32111675000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 156 | 20240605 | 170000 | 32111675000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 157 | 20240605 | 165900 | 32111675000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 158 | 20240605 | 165800 | 32111675000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 159 | 20240605 | 165700 | 32111675000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 160 | 20240605 | 165600 | 32111675000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 161 | 20240605 | 165500 | 32111675000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 162 | 20240605 | 165400 | 32111675000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 163 | 20240605 | 165300 | 32111675000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 164 | 20240605 | 165200 | 32111675000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 165 | 20240605 | 165100 | 32111675000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 166 | 20240605 | 165000 | 32111675000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 167 | 20240605 | 164900 | 32111675000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 168 | 20240605 | 164800 | 32111675000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 169 | 20240605 | 164700 | 32111675000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 170 | 20240605 | 164600 | 32111675000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 171 | 20240605 | 164500 | 32111675000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 172 | 20240605 | 164400 | 32111675000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 173 | 20240605 | 164300 | 32111675000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 174 | 20240605 | 164200 | 32111675000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 175 | 20240605 | 164100 | 32111675000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 176 | 20240605 | 164000 | 32111675000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 177 | 20240605 | 163900 | 32111675000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 178 | 20240605 | 163800 | 32111675000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 179 | 20240605 | 163700 | 32111675000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 180 | 20240605 | 163600 | 32111675000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 181 | 20240605 | 163500 | 32111675000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 182 | 20240605 | 163400 | 32111675000 | 410500 | 410500 | 410500 | 410500 | 5142 |
| 183 | 20240605 | 163300 | 32111675000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 184 | 20240605 | 163200 | 32111675000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 185 | 20240605 | 163100 | 32111675000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 186 | 20240605 | 163000 | 32111675000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 187 | 20240605 | 162900 | 32111675000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 188 | 20240605 | 162800 | 32111675000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 189 | 20240605 | 162700 | 32111675000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 190 | 20240605 | 162600 | 32111675000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 191 | 20240605 | 162500 | 32111675000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 192 | 20240605 | 162400 | 32111675000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 193 | 20240605 | 162300 | 32111675000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 194 | 20240605 | 162200 | 32111675000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 195 | 20240605 | 162100 | 32111675000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 196 | 20240605 | 162000 | 32111675000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 197 | 20240605 | 161900 | 32111675000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 198 | 20240605 | 161800 | 32111675000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 199 | 20240605 | 161700 | 32111675000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 200 | 20240605 | 161600 | 32111675000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 201 | 20240605 | 161500 | 32111675000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 202 | 20240605 | 161400 | 32111675000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 203 | 20240605 | 161300 | 32111675000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 204 | 20240605 | 161200 | 32111675000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 205 | 20240605 | 161100 | 32111675000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 206 | 20240605 | 161000 | 32111675000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 207 | 20240605 | 160900 | 32111675000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 208 | 20240605 | 160800 | 32111675000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 209 | 20240605 | 160700 | 32111675000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 210 | 20240605 | 160600 | 32111675000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 211 | 20240605 | 160500 | 32111675000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 212 | 20240605 | 160400 | 32111675000 | 410500 | 410500 | 410500 | 410500 | 5142 |
| 213 | 20240605 | 160300 | 32111675000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 214 | 20240605 | 160200 | 32111675000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 215 | 20240605 | 160100 | 32111675000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 216 | 20240605 | 160000 | 32111675000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 217 | 20240605 | 155900 | 32111675000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 218 | 20240605 | 155800 | 32111675000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 219 | 20240605 | 155700 | 32111675000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 220 | 20240605 | 155600 | 32111675000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 221 | 20240605 | 155500 | 32111675000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 222 | 20240605 | 155400 | 32111675000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 223 | 20240605 | 155300 | 32111675000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 224 | 20240605 | 155200 | 32111675000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 225 | 20240605 | 155100 | 32111675000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 226 | 20240605 | 155000 | 32111675000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 227 | 20240605 | 154900 | 32111675000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 228 | 20240605 | 154800 | 32111675000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 229 | 20240605 | 154700 | 32111675000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 230 | 20240605 | 154600 | 32111675000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 231 | 20240605 | 154500 | 32111675000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 232 | 20240605 | 154400 | 32111675000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 233 | 20240605 | 154300 | 32111675000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 234 | 20240605 | 154200 | 32111675000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 235 | 20240605 | 154100 | 32111675000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 236 | 20240605 | 154000 | 32111675000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 237 | 20240605 | 153900 | 32111675000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 238 | 20240605 | 153800 | 32111675000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 239 | 20240605 | 153700 | 32111675000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 240 | 20240605 | 153600 | 32111675000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 241 | 20240605 | 153500 | 32111675000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 242 | 20240605 | 153400 | 32111675000 | 410500 | 410500 | 410500 | 410500 | 5142 |
| 243 | 20240605 | 153300 | 32111675000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 244 | 20240605 | 153200 | 32111675000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 245 | 20240605 | 153100 | 32111675000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 246 | 20240605 | 153000 | 32111675000 | 410500 | 410500 | 410500 | 410500 | 5142 |
| 247 | 20240605 | 152900 | 30000884000 | 412000 | 412000 | 412000 | 412000 | 0 |
| 248 | 20240605 | 152800 | 30000884000 | 412000 | 412000 | 412000 | 412000 | 0 |
| 249 | 20240605 | 152700 | 30000884000 | 412000 | 412000 | 412000 | 412000 | 0 |
| 250 | 20240605 | 152600 | 30000884000 | 412000 | 412000 | 412000 | 412000 | 0 |
| 251 | 20240605 | 152500 | 30000884000 | 412000 | 412000 | 412000 | 412000 | 0 |
| 252 | 20240605 | 152400 | 30000884000 | 412000 | 412000 | 412000 | 412000 | 0 |
| 253 | 20240605 | 152300 | 30000884000 | 412000 | 412000 | 412000 | 412000 | 0 |
| 254 | 20240605 | 152200 | 30000884000 | 412000 | 412000 | 412000 | 412000 | 0 |
| 255 | 20240605 | 152100 | 30000884000 | 412000 | 412000 | 412000 | 412000 | 0 |
| 256 | 20240605 | 152000 | 30000884000 | 412000 | 412000 | 412000 | 412000 | 0 |
| 257 | 20240605 | 151900 | 30000884000 | 412000 | 412000 | 412500 | 412000 | 351 |
| 258 | 20240605 | 151800 | 29856177500 | 412500 | 411500 | 412500 | 411500 | 455 |
| 259 | 20240605 | 151700 | 29668650500 | 412000 | 412000 | 412000 | 411500 | 160 |
| 260 | 20240605 | 151600 | 29602750000 | 412000 | 412000 | 412000 | 411500 | 90 |
| 261 | 20240605 | 151500 | 29565697500 | 412000 | 411500 | 412000 | 411500 | 104 |
| 262 | 20240605 | 151400 | 29522879000 | 411500 | 412000 | 412000 | 411500 | 212 |
| 263 | 20240605 | 151300 | 29435604500 | 412000 | 411000 | 412000 | 411000 | 111 |
| 264 | 20240605 | 151200 | 29389930500 | 411000 | 411000 | 412000 | 411000 | 103 |
| 265 | 20240605 | 151100 | 29347553500 | 412000 | 411500 | 412000 | 411000 | 70 |
| 266 | 20240605 | 151000 | 29318746500 | 411000 | 411500 | 412000 | 411000 | 102 |
| 267 | 20240605 | 150900 | 29276776500 | 412000 | 412000 | 412000 | 411000 | 216 |
| 268 | 20240605 | 150800 | 29187863500 | 411500 | 411000 | 412000 | 411000 | 773 |
| 269 | 20240605 | 150700 | 28869751500 | 411000 | 411000 | 411500 | 411000 | 220 |
| 270 | 20240605 | 150600 | 28779313000 | 411000 | 411500 | 411500 | 411000 | 87 |
| 271 | 20240605 | 150500 | 28743534500 | 411000 | 411000 | 411500 | 411000 | 175 |
| 272 | 20240605 | 150400 | 28671568500 | 411500 | 411000 | 412000 | 411000 | 159 |
| 273 | 20240605 | 150300 | 28606145000 | 411500 | 412000 | 412000 | 411500 | 158 |
| 274 | 20240605 | 150200 | 28541098500 | 411500 | 411500 | 412000 | 411500 | 112 |
| 275 | 20240605 | 150100 | 28494977500 | 412000 | 411500 | 412000 | 411500 | 85 |
| 276 | 20240605 | 150000 | 28459980500 | 411500 | 411500 | 412000 | 411500 | 164 |
| 277 | 20240605 | 145900 | 28392471000 | 412000 | 412000 | 412500 | 411500 | 350 |
| 278 | 20240605 | 145800 | 28248207000 | 412000 | 412000 | 412500 | 411500 | 250 |
| 279 | 20240605 | 145700 | 28145146000 | 412000 | 411500 | 412500 | 411500 | 251 |
| 280 | 20240605 | 145600 | 28041753000 | 411500 | 412000 | 412500 | 411500 | 227 |
| 281 | 20240605 | 145500 | 27948231500 | 411500 | 412000 | 412500 | 411500 | 92 |
| 282 | 20240605 | 145400 | 27910345000 | 412000 | 411500 | 412500 | 411500 | 144 |
| 283 | 20240605 | 145300 | 27850987500 | 411500 | 412000 | 412500 | 411500 | 156 |
| 284 | 20240605 | 145200 | 27786737500 | 412000 | 411500 | 412500 | 411500 | 167 |
| 285 | 20240605 | 145100 | 27717948500 | 411500 | 411500 | 412000 | 411500 | 200 |
| 286 | 20240605 | 145000 | 27635618500 | 411500 | 412500 | 412500 | 411500 | 297 |
| 287 | 20240605 | 144900 | 27513229000 | 412000 | 412000 | 412500 | 412000 | 211 |
| 288 | 20240605 | 144800 | 27426252000 | 412000 | 411500 | 412500 | 411500 | 582 |
| 289 | 20240605 | 144700 | 27186281000 | 412000 | 411500 | 412500 | 411500 | 258 |
| 290 | 20240605 | 144600 | 27079989500 | 411500 | 412500 | 412500 | 411500 | 336 |
| 291 | 20240605 | 144500 | 26941493000 | 412500 | 412000 | 412500 | 412000 | 128 |
| 292 | 20240605 | 144400 | 26888733000 | 412000 | 411500 | 412500 | 411500 | 96 |
| 293 | 20240605 | 144300 | 26849177500 | 411500 | 412000 | 412500 | 411500 | 339 |
| 294 | 20240605 | 144200 | 26709498000 | 412000 | 412000 | 412000 | 411500 | 266 |
| 295 | 20240605 | 144100 | 26599968500 | 412000 | 412000 | 412000 | 411500 | 84 |
| 296 | 20240605 | 144000 | 26565369500 | 412000 | 412000 | 412000 | 411500 | 88 |
| 297 | 20240605 | 143900 | 26529141000 | 412000 | 412000 | 412000 | 411500 | 424 |
| 298 | 20240605 | 143800 | 26354531500 | 412000 | 412000 | 412000 | 411500 | 177 |
| 299 | 20240605 | 143700 | 26281646000 | 412000 | 412000 | 412000 | 411000 | 252 |
| 300 | 20240605 | 143600 | 26177846500 | 412000 | 411500 | 412000 | 411000 | 166 |
| 301 | 20240605 | 143500 | 26109529000 | 411000 | 411000 | 411500 | 411000 | 380 |
| 302 | 20240605 | 143400 | 25953264000 | 411000 | 411500 | 411500 | 411000 | 117 |
| 303 | 20240605 | 143300 | 25905146500 | 411500 | 412000 | 412000 | 411000 | 278 |
| 304 | 20240605 | 143200 | 25790703000 | 412000 | 412000 | 412000 | 411500 | 164 |
| 305 | 20240605 | 143100 | 25723179500 | 412000 | 412000 | 412000 | 411500 | 101 |
| 306 | 20240605 | 143000 | 25681585500 | 412000 | 412000 | 412500 | 411500 | 144 |
| 307 | 20240605 | 142900 | 25622273000 | 412500 | 412000 | 412500 | 411500 | 538 |
| 308 | 20240605 | 142800 | 25400531500 | 412500 | 412500 | 412500 | 411500 | 560 |
| 309 | 20240605 | 142700 | 25169594500 | 412500 | 411000 | 412500 | 410500 | 1843 |
| 310 | 20240605 | 142600 | 24411058500 | 411000 | 411500 | 411500 | 411000 | 293 |
| 311 | 20240605 | 142500 | 24290597500 | 411500 | 411500 | 411500 | 411000 | 74 |
| 312 | 20240605 | 142400 | 24260162500 | 411000 | 411500 | 411500 | 411000 | 125 |
| 313 | 20240605 | 142300 | 24208749000 | 411500 | 411500 | 411500 | 411000 | 105 |
| 314 | 20240605 | 142200 | 24165559000 | 411000 | 411000 | 411500 | 411000 | 102 |
| 315 | 20240605 | 142100 | 24123620000 | 411500 | 411500 | 412000 | 411000 | 145 |
| 316 | 20240605 | 142000 | 24063958500 | 412000 | 411500 | 412000 | 411000 | 304 |
| 317 | 20240605 | 141900 | 23938825000 | 411000 | 411500 | 411500 | 411000 | 92 |
| 318 | 20240605 | 141800 | 23900982000 | 411500 | 411500 | 412000 | 411000 | 114 |
| 319 | 20240605 | 141700 | 23854094500 | 412000 | 412000 | 412500 | 411000 | 145 |
| 320 | 20240605 | 141600 | 23794418000 | 412000 | 412000 | 412500 | 411500 | 471 |
| 321 | 20240605 | 141500 | 23600286000 | 412500 | 411500 | 412500 | 411000 | 970 |
| 322 | 20240605 | 141400 | 23200621500 | 411500 | 410500 | 411500 | 410500 | 249 |
| 323 | 20240605 | 141300 | 23098264000 | 411000 | 410000 | 411000 | 410000 | 208 |
| 324 | 20240605 | 141200 | 23012865500 | 410500 | 410000 | 410500 | 410000 | 87 |
| 325 | 20240605 | 141100 | 22977167500 | 410500 | 410500 | 410500 | 410000 | 152 |
| 326 | 20240605 | 141000 | 22914785000 | 410000 | 410500 | 411500 | 410000 | 106 |
| 327 | 20240605 | 140900 | 22871236500 | 410000 | 410500 | 411500 | 410000 | 718 |
| 328 | 20240605 | 140800 | 22576169500 | 411000 | 410500 | 411500 | 410500 | 131 |
| 329 | 20240605 | 140700 | 22522340500 | 411000 | 410500 | 411500 | 410000 | 232 |
| 330 | 20240605 | 140600 | 22427085500 | 410000 | 410000 | 411000 | 410000 | 64 |
| 331 | 20240605 | 140500 | 22400817500 | 410500 | 410500 | 411500 | 410000 | 129 |
| 332 | 20240605 | 140400 | 22347850000 | 411000 | 411000 | 411500 | 410000 | 43 |
| 333 | 20240605 | 140300 | 22330176500 | 410000 | 411500 | 411500 | 410000 | 130 |
| 334 | 20240605 | 140200 | 22276703500 | 412000 | 410000 | 412000 | 409000 | 1107 |
| 335 | 20240605 | 140100 | 21821633000 | 409500 | 409500 | 410500 | 409500 | 100 |
| 336 | 20240605 | 140000 | 21780652000 | 410500 | 410000 | 410500 | 409000 | 658 |
| 337 | 20240605 | 135900 | 21510814500 | 410000 | 409000 | 410000 | 409000 | 500 |
| 338 | 20240605 | 135800 | 21306045000 | 408500 | 409000 | 409500 | 408500 | 70 |
| 339 | 20240605 | 135700 | 21277409500 | 408500 | 409500 | 409500 | 408500 | 74 |
| 340 | 20240605 | 135600 | 21247139000 | 409000 | 409000 | 409500 | 409000 | 132 |
| 341 | 20240605 | 135500 | 21193128000 | 409500 | 409000 | 409500 | 409000 | 87 |
| 342 | 20240605 | 135400 | 21157512500 | 409000 | 409500 | 409500 | 409000 | 67 |
| 343 | 20240605 | 135300 | 21130099500 | 409500 | 409000 | 410000 | 409000 | 91 |
| 344 | 20240605 | 135200 | 21092854000 | 409000 | 409500 | 410000 | 409000 | 38 |
| 345 | 20240605 | 135100 | 21077291000 | 410000 | 409000 | 410000 | 409000 | 363 |
| 346 | 20240605 | 135000 | 20928607500 | 409500 | 409000 | 409500 | 409000 | 118 |
| 347 | 20240605 | 134900 | 20880324500 | 409500 | 409000 | 409500 | 409000 | 31 |
| 348 | 20240605 | 134800 | 20867642000 | 409000 | 409000 | 410000 | 409000 | 358 |
| 349 | 20240605 | 134700 | 20721066000 | 409500 | 409500 | 409500 | 409000 | 68 |
| 350 | 20240605 | 134600 | 20693235000 | 409000 | 408500 | 409500 | 408500 | 106 |
| 351 | 20240605 | 134500 | 20649875000 | 409500 | 409500 | 409500 | 409000 | 109 |
| 352 | 20240605 | 134400 | 20605276000 | 409500 | 409500 | 409500 | 409000 | 64 |
| 353 | 20240605 | 134300 | 20579085500 | 409500 | 408000 | 409500 | 408000 | 749 |
| 354 | 20240605 | 134200 | 20272909000 | 408500 | 408000 | 408500 | 408000 | 85 |
| 355 | 20240605 | 134100 | 20238215000 | 408500 | 408000 | 408500 | 408000 | 88 |
| 356 | 20240605 | 134000 | 20202293500 | 408000 | 408500 | 408500 | 408000 | 102 |
| 357 | 20240605 | 133900 | 20160670500 | 408000 | 408000 | 408500 | 408000 | 52 |
| 358 | 20240605 | 133800 | 20139446500 | 408000 | 408000 | 408500 | 408000 | 64 |
| 359 | 20240605 | 133700 | 20113320000 | 408500 | 408500 | 408500 | 408000 | 69 |
| 360 | 20240605 | 133600 | 20085156500 | 408000 | 408500 | 408500 | 408000 | 23 |
| 361 | 20240605 | 133500 | 20075766500 | 408500 | 408500 | 408500 | 408000 | 68 |
| 362 | 20240605 | 133400 | 20048014000 | 408500 | 408500 | 408500 | 408000 | 72 |
| 363 | 20240605 | 133300 | 20018623000 | 408000 | 408500 | 408500 | 408000 | 40 |
| 364 | 20240605 | 133200 | 20002296000 | 408500 | 408500 | 408500 | 408000 | 68 |
| 365 | 20240605 | 133100 | 19974537000 | 408000 | 408500 | 409000 | 408000 | 190 |
| 366 | 20240605 | 133000 | 19896894000 | 408500 | 408000 | 408500 | 408000 | 56 |
| 367 | 20240605 | 132900 | 19874036000 | 407500 | 408500 | 408500 | 407500 | 189 |
| 368 | 20240605 | 132800 | 19796915000 | 408000 | 408500 | 408500 | 408000 | 15 |
| 369 | 20240605 | 132700 | 19790791500 | 408500 | 407500 | 409000 | 407500 | 419 |
| 370 | 20240605 | 132600 | 19619771500 | 407500 | 407500 | 408000 | 407500 | 90 |
| 371 | 20240605 | 132500 | 19583086000 | 407500 | 408000 | 408000 | 407500 | 35 |
| 372 | 20240605 | 132400 | 19568822000 | 407500 | 408500 | 408500 | 407500 | 78 |
| 373 | 20240605 | 132300 | 19536998500 | 408000 | 408000 | 408500 | 408000 | 94 |
| 374 | 20240605 | 132200 | 19498638000 | 408500 | 408500 | 408500 | 408000 | 83 |
| 375 | 20240605 | 132100 | 19464745500 | 408500 | 408500 | 408500 | 408000 | 104 |
| 376 | 20240605 | 132000 | 19422291000 | 408000 | 408500 | 408500 | 408000 | 11 |
| 377 | 20240605 | 131900 | 19417801500 | 408500 | 408000 | 408500 | 407500 | 166 |
| 378 | 20240605 | 131800 | 19350072000 | 408000 | 408000 | 408000 | 407500 | 59 |
| 379 | 20240605 | 131700 | 19326012000 | 407500 | 407500 | 408000 | 407500 | 126 |
| 380 | 20240605 | 131600 | 19274620000 | 407500 | 407500 | 408000 | 407500 | 45 |
| 381 | 20240605 | 131500 | 19256266000 | 408000 | 408000 | 408500 | 407500 | 220 |
| 382 | 20240605 | 131400 | 19166509500 | 408000 | 408000 | 408000 | 407500 | 103 |
| 383 | 20240605 | 131300 | 19124515000 | 407500 | 408500 | 408500 | 407500 | 250 |
| 384 | 20240605 | 131200 | 19022493500 | 408000 | 408000 | 408500 | 408000 | 145 |
| 385 | 20240605 | 131100 | 18963315500 | 408500 | 408000 | 408500 | 408000 | 43 |
| 386 | 20240605 | 131000 | 18945771000 | 408000 | 408000 | 408500 | 408000 | 77 |
| 387 | 20240605 | 130900 | 18914353500 | 408000 | 408000 | 408500 | 408000 | 59 |
| 388 | 20240605 | 130800 | 18890271500 | 408500 | 408500 | 408500 | 408000 | 73 |
| 389 | 20240605 | 130700 | 18860473000 | 408500 | 408000 | 408500 | 408000 | 113 |
| 390 | 20240605 | 130600 | 18814351000 | 408500 | 408500 | 408500 | 408000 | 81 |
| 391 | 20240605 | 130500 | 18781285000 | 408500 | 408000 | 408500 | 408000 | 85 |
| 392 | 20240605 | 130400 | 18746589500 | 408500 | 408500 | 408500 | 408000 | 23 |
| 393 | 20240605 | 130300 | 18737198000 | 408500 | 408500 | 408500 | 408000 | 81 |
| 394 | 20240605 | 130200 | 18704131500 | 408000 | 408500 | 408500 | 408000 | 74 |
| 395 | 20240605 | 130100 | 18673921000 | 408000 | 408000 | 408500 | 408000 | 34 |
| 396 | 20240605 | 130000 | 18660043000 | 408500 | 409000 | 409000 | 408500 | 98 |
| 397 | 20240605 | 125900 | 18619991500 | 409000 | 409000 | 409000 | 408500 | 40 |
| 398 | 20240605 | 125800 | 18603641500 | 409000 | 408500 | 409000 | 408500 | 60 |
| 399 | 20240605 | 125700 | 18579121000 | 408500 | 408500 | 409000 | 408500 | 69 |
| 400 | 20240605 | 125600 | 18550920500 | 408500 | 408500 | 409000 | 408500 | 30 |
| 401 | 20240605 | 125500 | 18538662000 | 409000 | 409000 | 409000 | 408500 | 124 |
| 402 | 20240605 | 125400 | 18487968500 | 409500 | 409000 | 409500 | 409000 | 58 |
| 403 | 20240605 | 125300 | 18464232500 | 409000 | 409000 | 409500 | 408500 | 154 |
| 404 | 20240605 | 125200 | 18401229500 | 408500 | 408500 | 409000 | 408500 | 108 |
| 405 | 20240605 | 125100 | 18357098500 | 409000 | 409000 | 409000 | 408500 | 41 |
| 406 | 20240605 | 125000 | 18340338000 | 409000 | 409000 | 409500 | 408500 | 123 |
| 407 | 20240605 | 124900 | 18290051500 | 408500 | 408500 | 409000 | 408500 | 56 |
| 408 | 20240605 | 124800 | 18267166000 | 408500 | 409000 | 409500 | 408500 | 91 |
| 409 | 20240605 | 124700 | 18229946500 | 408500 | 409000 | 409500 | 408500 | 376 |
| 410 | 20240605 | 124600 | 18076112500 | 409000 | 409500 | 409500 | 409000 | 39 |
| 411 | 20240605 | 124500 | 18060155000 | 409500 | 409000 | 409500 | 409000 | 32 |
| 412 | 20240605 | 124400 | 18047058000 | 409500 | 409500 | 409500 | 409000 | 59 |
| 413 | 20240605 | 124300 | 18022912000 | 409500 | 410000 | 410000 | 409500 | 3 |
| 414 | 20240605 | 124200 | 18021683000 | 409500 | 409500 | 410000 | 409000 | 91 |
| 415 | 20240605 | 124100 | 17984410000 | 409500 | 410000 | 410000 | 409500 | 44 |
| 416 | 20240605 | 124000 | 17966383000 | 409500 | 410000 | 410500 | 409500 | 107 |
| 417 | 20240605 | 123900 | 17922500500 | 410500 | 410500 | 410500 | 410000 | 80 |
| 418 | 20240605 | 123800 | 17889680500 | 410000 | 410500 | 410500 | 410000 | 98 |
| 419 | 20240605 | 123700 | 17849482000 | 410500 | 409500 | 410500 | 409500 | 486 |
| 420 | 20240605 | 123600 | 17650232500 | 409500 | 409500 | 410000 | 409500 | 74 |
| 421 | 20240605 | 123500 | 17619918000 | 409500 | 410000 | 410500 | 409500 | 179 |
| 422 | 20240605 | 123400 | 17546528500 | 410000 | 410000 | 410500 | 410000 | 156 |
| 423 | 20240605 | 123300 | 17482567000 | 410000 | 410000 | 410500 | 410000 | 165 |
| 424 | 20240605 | 123200 | 17414910000 | 410500 | 410000 | 410500 | 410000 | 46 |
| 425 | 20240605 | 123100 | 17396049000 | 410000 | 410500 | 410500 | 410000 | 81 |
| 426 | 20240605 | 123000 | 17362829000 | 410500 | 410000 | 410500 | 410000 | 34 |
| 427 | 20240605 | 122900 | 17348883500 | 410500 | 409500 | 410500 | 409500 | 309 |
| 428 | 20240605 | 122800 | 17222161500 | 409500 | 409500 | 410000 | 409500 | 57 |
| 429 | 20240605 | 122700 | 17198811000 | 409500 | 409500 | 410000 | 409500 | 224 |
| 430 | 20240605 | 122600 | 17107077500 | 409500 | 409500 | 410000 | 409500 | 30 |
| 431 | 20240605 | 122500 | 17094792000 | 409500 | 409500 | 410000 | 409500 | 26 |
| 432 | 20240605 | 122400 | 17084143000 | 410000 | 409500 | 410000 | 409500 | 198 |
| 433 | 20240605 | 122300 | 17003047500 | 410000 | 410500 | 410500 | 409500 | 255 |
| 434 | 20240605 | 122200 | 16898418500 | 410500 | 410500 | 411000 | 409500 | 284 |
| 435 | 20240605 | 122100 | 16781847000 | 410500 | 409000 | 411000 | 409000 | 1115 |
| 436 | 20240605 | 122000 | 16324711500 | 409000 | 409500 | 409500 | 409000 | 305 |
| 437 | 20240605 | 121900 | 16199926000 | 409500 | 407500 | 409500 | 407500 | 1065 |
| 438 | 20240605 | 121800 | 15764980000 | 408000 | 407500 | 408000 | 407500 | 70 |
| 439 | 20240605 | 121700 | 15736431500 | 408000 | 407000 | 408000 | 407000 | 566 |
| 440 | 20240605 | 121600 | 15505899500 | 406500 | 406500 | 407000 | 406500 | 32 |
| 441 | 20240605 | 121500 | 15492887000 | 407000 | 406500 | 407000 | 406500 | 97 |
| 442 | 20240605 | 121400 | 15453438500 | 406500 | 406500 | 407000 | 406500 | 66 |
| 443 | 20240605 | 121300 | 15426601000 | 406500 | 407000 | 407000 | 406000 | 27 |
| 444 | 20240605 | 121200 | 15415627500 | 407000 | 405500 | 407000 | 405500 | 873 |
| 445 | 20240605 | 121100 | 15061059500 | 406000 | 405500 | 406000 | 405500 | 70 |
| 446 | 20240605 | 121000 | 15032664500 | 405500 | 405500 | 406000 | 405000 | 361 |
| 447 | 20240605 | 120900 | 14886333000 | 405000 | 405000 | 405500 | 405000 | 47 |
| 448 | 20240605 | 120800 | 14867289500 | 405500 | 405000 | 405500 | 405000 | 27 |
| 449 | 20240605 | 120700 | 14856350000 | 405500 | 405000 | 405500 | 405000 | 62 |
| 450 | 20240605 | 120600 | 14831231000 | 405000 | 405500 | 405500 | 405000 | 22 |
| 451 | 20240605 | 120500 | 14822310500 | 405000 | 405000 | 405500 | 405000 | 143 |
| 452 | 20240605 | 120400 | 14764341500 | 405500 | 405000 | 405500 | 405000 | 101 |
| 453 | 20240605 | 120300 | 14723421500 | 405000 | 405000 | 405500 | 405000 | 76 |
| 454 | 20240605 | 120200 | 14692625500 | 405000 | 405000 | 405500 | 405000 | 10 |
| 455 | 20240605 | 120100 | 14688574500 | 406000 | 405000 | 406000 | 405000 | 230 |
| 456 | 20240605 | 120000 | 14595304000 | 405500 | 405500 | 405500 | 405000 | 60 |
| 457 | 20240605 | 115900 | 14570988500 | 405000 | 405500 | 405500 | 405000 | 35 |
| 458 | 20240605 | 115800 | 14556806500 | 405000 | 405500 | 405500 | 405000 | 61 |
| 459 | 20240605 | 115700 | 14532093000 | 405500 | 405000 | 405500 | 405000 | 64 |
| 460 | 20240605 | 115600 | 14506156000 | 405500 | 405500 | 405500 | 405000 | 46 |
| 461 | 20240605 | 115500 | 14487516000 | 405500 | 405000 | 405500 | 405000 | 68 |
| 462 | 20240605 | 115400 | 14459964500 | 405500 | 405500 | 405500 | 405000 | 48 |
| 463 | 20240605 | 115300 | 14440510000 | 405500 | 405000 | 405500 | 405000 | 29 |
| 464 | 20240605 | 115200 | 14428763500 | 405500 | 406000 | 406000 | 405000 | 187 |
| 465 | 20240605 | 115100 | 14352953000 | 406000 | 406000 | 406000 | 405500 | 16 |
| 466 | 20240605 | 115000 | 14346459000 | 405500 | 406000 | 406000 | 405500 | 18 |
| 467 | 20240605 | 114900 | 14339158500 | 406000 | 406000 | 406000 | 405500 | 63 |
| 468 | 20240605 | 114800 | 14313600000 | 406500 | 405000 | 406500 | 405000 | 344 |
| 469 | 20240605 | 114700 | 14173986500 | 405000 | 405500 | 405500 | 405000 | 157 |
| 470 | 20240605 | 114600 | 14110360500 | 405500 | 405000 | 405500 | 405000 | 72 |
| 471 | 20240605 | 114500 | 14081187500 | 405500 | 405500 | 405500 | 405000 | 69 |
| 472 | 20240605 | 114400 | 14053236500 | 405500 | 405000 | 405500 | 405000 | 92 |
| 473 | 20240605 | 114300 | 14015970500 | 405000 | 405500 | 405500 | 405000 | 37 |
| 474 | 20240605 | 114200 | 14000976500 | 405500 | 405500 | 405500 | 405000 | 57 |
| 475 | 20240605 | 114100 | 13977887000 | 405000 | 405500 | 405500 | 405000 | 48 |
| 476 | 20240605 | 114000 | 13958438000 | 405500 | 405500 | 405500 | 405000 | 65 |
| 477 | 20240605 | 113900 | 13932097000 | 405500 | 405500 | 405500 | 405000 | 95 |
| 478 | 20240605 | 113800 | 13893598500 | 405500 | 405000 | 405500 | 405000 | 24 |
| 479 | 20240605 | 113700 | 13883869500 | 405500 | 405500 | 405500 | 405000 | 95 |
| 480 | 20240605 | 113600 | 13845376500 | 405500 | 405500 | 405500 | 405000 | 82 |
| 481 | 20240605 | 113500 | 13812149500 | 405500 | 405500 | 405500 | 405000 | 38 |
| 482 | 20240605 | 113400 | 13796744000 | 405500 | 405000 | 405500 | 405000 | 73 |
| 483 | 20240605 | 113300 | 13767165500 | 405500 | 405500 | 406000 | 405000 | 137 |
| 484 | 20240605 | 113200 | 13711611000 | 406000 | 405500 | 406000 | 405500 | 39 |
| 485 | 20240605 | 113100 | 13695789500 | 406000 | 406500 | 406500 | 405500 | 116 |
| 486 | 20240605 | 113000 | 13648709000 | 406000 | 406000 | 407000 | 406000 | 29 |
| 487 | 20240605 | 112900 | 13636928500 | 407000 | 407000 | 407000 | 406500 | 113 |
| 488 | 20240605 | 112800 | 13590978000 | 407000 | 406000 | 407000 | 406000 | 108 |
| 489 | 20240605 | 112700 | 13547086000 | 406000 | 406000 | 406000 | 405500 | 39 |
| 490 | 20240605 | 112600 | 13531254000 | 406000 | 405500 | 406000 | 405500 | 44 |
| 491 | 20240605 | 112500 | 13513405500 | 407000 | 406000 | 407000 | 405500 | 184 |
| 492 | 20240605 | 112400 | 13438595000 | 405500 | 405500 | 406500 | 405500 | 50 |
| 493 | 20240605 | 112300 | 13418315000 | 406500 | 406500 | 406500 | 405500 | 155 |
| 494 | 20240605 | 112200 | 13355358500 | 406000 | 406500 | 406500 | 406000 | 31 |
| 495 | 20240605 | 112100 | 13342766000 | 406000 | 406000 | 406500 | 405500 | 380 |
| 496 | 20240605 | 112000 | 13188468500 | 406000 | 406000 | 406500 | 406000 | 55 |
| 497 | 20240605 | 111900 | 13166131000 | 406000 | 405500 | 406500 | 405500 | 16 |
| 498 | 20240605 | 111800 | 13159633000 | 406500 | 406000 | 406500 | 405500 | 157 |
| 499 | 20240605 | 111700 | 13095886500 | 406000 | 406000 | 406500 | 405500 | 33 |
| 500 | 20240605 | 111600 | 13082491000 | 406000 | 406000 | 406500 | 406000 | 248 |
| 501 | 20240605 | 111500 | 12981775000 | 406500 | 407000 | 407000 | 406000 | 39 |
| 502 | 20240605 | 111400 | 12965924500 | 407000 | 406500 | 407000 | 406500 | 58 |
| 503 | 20240605 | 111300 | 12942337000 | 407000 | 406500 | 407000 | 406500 | 74 |
| 504 | 20240605 | 111200 | 12912244500 | 406500 | 406500 | 407000 | 406500 | 69 |
| 505 | 20240605 | 111100 | 12884186500 | 407000 | 407000 | 407000 | 406500 | 34 |
| 506 | 20240605 | 111000 | 12870359500 | 407000 | 407000 | 407000 | 406500 | 64 |
| 507 | 20240605 | 110900 | 12844331000 | 407000 | 407000 | 407000 | 406500 | 89 |
| 508 | 20240605 | 110800 | 12808144000 | 406500 | 407000 | 407000 | 406500 | 106 |
| 509 | 20240605 | 110700 | 12765043000 | 406500 | 406500 | 407000 | 406500 | 55 |
| 510 | 20240605 | 110600 | 12742678000 | 407000 | 407500 | 407500 | 406500 | 17 |
| 511 | 20240605 | 110500 | 12735762500 | 407500 | 407000 | 407500 | 406500 | 54 |
| 512 | 20240605 | 110400 | 12713789500 | 406500 | 407000 | 407500 | 406500 | 51 |
| 513 | 20240605 | 110300 | 12693038000 | 406500 | 407000 | 407500 | 406500 | 93 |
| 514 | 20240605 | 110200 | 12655190000 | 408000 | 408000 | 408000 | 407000 | 205 |
| 515 | 20240605 | 110100 | 12571636500 | 408000 | 407000 | 408000 | 407000 | 172 |
| 516 | 20240605 | 110000 | 12501550000 | 407000 | 407000 | 407500 | 407000 | 69 |
| 517 | 20240605 | 105900 | 12473456500 | 407500 | 407000 | 407500 | 407000 | 58 |
| 518 | 20240605 | 105800 | 12449840500 | 407500 | 408000 | 408000 | 407000 | 150 |
| 519 | 20240605 | 105700 | 12388705500 | 408000 | 407500 | 408000 | 407500 | 179 |
| 520 | 20240605 | 105600 | 12315744000 | 408000 | 407500 | 408000 | 407500 | 73 |
| 521 | 20240605 | 105500 | 12285984000 | 407500 | 407500 | 408000 | 407500 | 33 |
| 522 | 20240605 | 105400 | 12272534000 | 407500 | 407500 | 408000 | 407500 | 56 |
| 523 | 20240605 | 105300 | 12249710000 | 407500 | 408000 | 408500 | 407500 | 144 |
| 524 | 20240605 | 105200 | 12190963500 | 408000 | 408000 | 408500 | 408000 | 62 |
| 525 | 20240605 | 105100 | 12165661000 | 408000 | 408500 | 408500 | 408000 | 62 |
| 526 | 20240605 | 105000 | 12140356500 | 408500 | 408500 | 408500 | 408000 | 30 |
| 527 | 20240605 | 104900 | 12128106500 | 408000 | 408000 | 408500 | 408000 | 64 |
| 528 | 20240605 | 104800 | 12101984000 | 408000 | 408500 | 409000 | 408000 | 225 |
| 529 | 20240605 | 104700 | 12010056000 | 409000 | 408500 | 409000 | 408000 | 123 |
| 530 | 20240605 | 104600 | 11959795500 | 408500 | 408500 | 409000 | 408000 | 144 |
| 531 | 20240605 | 104500 | 11900972000 | 409000 | 408500 | 409000 | 408500 | 192 |
| 532 | 20240605 | 104400 | 11822470500 | 409000 | 408000 | 409000 | 408000 | 141 |
| 533 | 20240605 | 104300 | 11764870000 | 408500 | 408500 | 409000 | 408000 | 97 |
| 534 | 20240605 | 104200 | 11725243500 | 408000 | 408000 | 409000 | 408000 | 44 |
| 535 | 20240605 | 104100 | 11707275500 | 408500 | 408000 | 409000 | 407500 | 495 |
| 536 | 20240605 | 104000 | 11505203000 | 407500 | 407500 | 408000 | 407500 | 69 |
| 537 | 20240605 | 103900 | 11477070500 | 407500 | 407500 | 408000 | 407500 | 41 |
| 538 | 20240605 | 103800 | 11460358000 | 408000 | 407500 | 408500 | 407500 | 138 |
| 539 | 20240605 | 103700 | 11404091000 | 408500 | 407500 | 408500 | 407500 | 55 |
| 540 | 20240605 | 103600 | 11381649500 | 408500 | 408000 | 408500 | 407500 | 153 |
| 541 | 20240605 | 103500 | 11319238000 | 408000 | 408500 | 409000 | 408000 | 97 |
| 542 | 20240605 | 103400 | 11279608000 | 409000 | 408500 | 409000 | 408500 | 148 |
| 543 | 20240605 | 103300 | 11219128000 | 408500 | 409000 | 409000 | 408500 | 64 |
| 544 | 20240605 | 103200 | 11192973000 | 409000 | 409000 | 409500 | 408500 | 106 |
| 545 | 20240605 | 103100 | 11149611500 | 409500 | 409500 | 410000 | 409000 | 67 |
| 546 | 20240605 | 103000 | 11122180000 | 409500 | 409500 | 410000 | 409500 | 298 |
| 547 | 20240605 | 102900 | 11000122000 | 409500 | 409000 | 409500 | 409000 | 114 |
| 548 | 20240605 | 102800 | 10953455500 | 409000 | 408000 | 409500 | 408000 | 450 |
| 549 | 20240605 | 102700 | 10769509500 | 408000 | 408000 | 408500 | 408000 | 305 |
| 550 | 20240605 | 102600 | 10644996500 | 408500 | 408000 | 408500 | 407500 | 293 |
| 551 | 20240605 | 102500 | 10525434500 | 407500 | 407000 | 407500 | 407000 | 392 |
| 552 | 20240605 | 102400 | 10365749000 | 407000 | 407000 | 407500 | 406500 | 151 |
| 553 | 20240605 | 102300 | 10304305500 | 406500 | 406000 | 407500 | 406000 | 114 |
| 554 | 20240605 | 102200 | 10257916000 | 406000 | 406500 | 407000 | 406000 | 50 |
| 555 | 20240605 | 102100 | 10237594000 | 407500 | 407000 | 407500 | 404500 | 836 |
| 556 | 20240605 | 102000 | 9898342000 | 407500 | 407500 | 407500 | 407000 | 60 |
| 557 | 20240605 | 101900 | 9873902000 | 407000 | 407000 | 407500 | 407000 | 78 |
| 558 | 20240605 | 101800 | 9842145500 | 407500 | 407000 | 407500 | 407000 | 80 |
| 559 | 20240605 | 101700 | 9809569500 | 407500 | 406500 | 407500 | 406000 | 222 |
| 560 | 20240605 | 101600 | 9719232000 | 406500 | 406000 | 407000 | 406000 | 54 |
| 561 | 20240605 | 101500 | 9697289000 | 406500 | 406500 | 407000 | 406000 | 145 |
| 562 | 20240605 | 101400 | 9638286000 | 406500 | 406500 | 407000 | 406000 | 215 |
| 563 | 20240605 | 101300 | 9550889500 | 406500 | 406000 | 407000 | 406000 | 144 |
| 564 | 20240605 | 101200 | 9492358000 | 406000 | 406000 | 406500 | 406000 | 141 |
| 565 | 20240605 | 101100 | 9435094000 | 406000 | 406000 | 406500 | 406000 | 128 |
| 566 | 20240605 | 101000 | 9383093500 | 406000 | 406000 | 406500 | 406000 | 79 |
| 567 | 20240605 | 100900 | 9351009500 | 406000 | 406000 | 406500 | 406000 | 176 |
| 568 | 20240605 | 100800 | 9279517500 | 406000 | 405500 | 406000 | 405000 | 58 |
| 569 | 20240605 | 100700 | 9256002500 | 406000 | 405500 | 406000 | 405500 | 35 |
| 570 | 20240605 | 100600 | 9241804500 | 405500 | 405500 | 405500 | 405000 | 55 |
| 571 | 20240605 | 100500 | 9219515000 | 405500 | 405500 | 406500 | 405000 | 400 |
| 572 | 20240605 | 100400 | 9057454500 | 405500 | 405000 | 405500 | 405000 | 54 |
| 573 | 20240605 | 100300 | 9035565500 | 405500 | 405500 | 406000 | 405000 | 91 |
| 574 | 20240605 | 100200 | 8998667000 | 406000 | 405500 | 406000 | 405500 | 152 |
| 575 | 20240605 | 100100 | 8937011000 | 405500 | 406500 | 406500 | 405500 | 44 |
| 576 | 20240605 | 100000 | 8919133500 | 406500 | 405500 | 406500 | 405500 | 122 |
| 577 | 20240605 | 095900 | 8869615000 | 405500 | 405500 | 406500 | 405500 | 72 |
| 578 | 20240605 | 095800 | 8840397500 | 406500 | 406500 | 407000 | 406000 | 113 |
| 579 | 20240605 | 095700 | 8794461000 | 407000 | 405000 | 407000 | 405000 | 279 |
| 580 | 20240605 | 095600 | 8681236500 | 405000 | 405000 | 405500 | 405000 | 84 |
| 581 | 20240605 | 095500 | 8647201500 | 405000 | 405500 | 406000 | 405000 | 216 |
| 582 | 20240605 | 095400 | 8559605000 | 405500 | 405500 | 406000 | 405500 | 65 |
| 583 | 20240605 | 095300 | 8533238500 | 405500 | 406000 | 406000 | 405500 | 38 |
| 584 | 20240605 | 095200 | 8517820500 | 406500 | 406000 | 406500 | 405500 | 79 |
| 585 | 20240605 | 095100 | 8485747500 | 405500 | 405500 | 406000 | 405500 | 74 |
| 586 | 20240605 | 095000 | 8455731000 | 406000 | 406000 | 406500 | 405000 | 381 |
| 587 | 20240605 | 094900 | 8301121000 | 406000 | 406500 | 406500 | 406000 | 49 |
| 588 | 20240605 | 094800 | 8281209500 | 406000 | 406000 | 406500 | 406000 | 38 |
| 589 | 20240605 | 094700 | 8265776000 | 406000 | 406500 | 406500 | 406000 | 187 |
| 590 | 20240605 | 094600 | 8189781000 | 406000 | 406500 | 408000 | 405500 | 825 |
| 591 | 20240605 | 094500 | 7854073500 | 406500 | 405500 | 406500 | 405500 | 224 |
| 592 | 20240605 | 094400 | 7763114000 | 405500 | 405000 | 406000 | 405000 | 91 |
| 593 | 20240605 | 094300 | 7726200000 | 406000 | 406000 | 406500 | 405000 | 680 |
| 594 | 20240605 | 094200 | 7450295500 | 406000 | 406500 | 406500 | 406000 | 158 |
| 595 | 20240605 | 094100 | 7386137500 | 406000 | 406500 | 407000 | 406000 | 58 |
| 596 | 20240605 | 094000 | 7362570000 | 406500 | 406500 | 407000 | 406500 | 143 |
| 597 | 20240605 | 093900 | 7304423500 | 406500 | 406500 | 406500 | 406000 | 121 |
| 598 | 20240605 | 093800 | 7255243500 | 406000 | 406500 | 407500 | 406000 | 359 |
| 599 | 20240605 | 093700 | 7109157500 | 406500 | 407000 | 407000 | 406500 | 303 |
| 600 | 20240605 | 093600 | 6985890500 | 407500 | 407500 | 407500 | 407000 | 201 |
| 601 | 20240605 | 093500 | 6903991500 | 407000 | 406500 | 407500 | 406500 | 34 |
| 602 | 20240605 | 093400 | 6890151000 | 407500 | 406500 | 407500 | 406000 | 551 |
| 603 | 20240605 | 093300 | 6666094500 | 406000 | 406500 | 406500 | 406000 | 59 |
| 604 | 20240605 | 093200 | 6642125500 | 406000 | 406000 | 406500 | 405500 | 193 |
| 605 | 20240605 | 093100 | 6563733500 | 406000 | 406000 | 406500 | 405500 | 392 |
| 606 | 20240605 | 093000 | 6404569000 | 406000 | 406000 | 406500 | 406000 | 147 |
| 607 | 20240605 | 092900 | 6344849000 | 406000 | 406500 | 406500 | 406000 | 83 |
| 608 | 20240605 | 092800 | 6311113000 | 406000 | 406500 | 407500 | 406000 | 260 |
| 609 | 20240605 | 092700 | 6205319000 | 406500 | 406500 | 407500 | 406000 | 151 |
| 610 | 20240605 | 092600 | 6143908000 | 406000 | 406000 | 407000 | 406000 | 67 |
| 611 | 20240605 | 092500 | 6116682000 | 406000 | 406000 | 407000 | 406000 | 116 |
| 612 | 20240605 | 092400 | 6069558500 | 406000 | 407000 | 407500 | 406000 | 396 |
| 613 | 20240605 | 092300 | 5908563000 | 407500 | 408000 | 408500 | 406500 | 284 |
| 614 | 20240605 | 092200 | 5792852000 | 407500 | 407500 | 408500 | 407500 | 217 |
| 615 | 20240605 | 092100 | 5704391000 | 408500 | 408000 | 408500 | 408000 | 347 |
| 616 | 20240605 | 092000 | 5562797000 | 408000 | 408000 | 409500 | 408000 | 74 |
| 617 | 20240605 | 091900 | 5532575000 | 408000 | 408500 | 409500 | 408000 | 248 |
| 618 | 20240605 | 091800 | 5431177000 | 408500 | 408500 | 409500 | 408500 | 274 |
| 619 | 20240605 | 091700 | 5319147500 | 408500 | 410000 | 410500 | 408000 | 277 |
| 620 | 20240605 | 091600 | 5205806500 | 410500 | 410000 | 411000 | 409500 | 527 |
| 621 | 20240605 | 091500 | 4989481000 | 410000 | 409000 | 410500 | 408500 | 597 |
| 622 | 20240605 | 091400 | 4745033000 | 409000 | 410000 | 410000 | 409000 | 212 |
| 623 | 20240605 | 091300 | 4658197000 | 410000 | 408500 | 410000 | 408000 | 626 |
| 624 | 20240605 | 091200 | 4401919500 | 409000 | 410000 | 410500 | 408000 | 616 |
| 625 | 20240605 | 091100 | 4149890000 | 410000 | 410500 | 410500 | 409500 | 152 |
| 626 | 20240605 | 091000 | 4087584000 | 410500 | 408500 | 410500 | 408000 | 501 |
| 627 | 20240605 | 090900 | 3882680000 | 408000 | 409000 | 409000 | 407500 | 302 |
| 628 | 20240605 | 090800 | 3759395500 | 409000 | 410500 | 412000 | 409000 | 594 |
| 629 | 20240605 | 090700 | 3515468000 | 411500 | 410000 | 412000 | 410000 | 1542 |
| 630 | 20240605 | 090600 | 2882338500 | 410000 | 410500 | 411000 | 409500 | 763 |
| 631 | 20240605 | 090500 | 2569372500 | 410500 | 408500 | 410500 | 407500 | 1234 |
| 632 | 20240605 | 090400 | 2064623500 | 408500 | 410000 | 410500 | 408000 | 1080 |
| 633 | 20240605 | 090300 | 1622445500 | 410000 | 408500 | 410000 | 408000 | 1748 |
| 634 | 20240605 | 090200 | 907793000 | 409000 | 404000 | 409000 | 404000 | 1235 |
| 635 | 20240605 | 090100 | 406107000 | 404000 | 403500 | 404500 | 403500 | 326 |
| 636 | 20240605 | 090000 | 274430500 | 404000 | 403500 | 405000 | 403000 | 662 |