32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240605 | 185200 | 7258509900 | 39400 | 39400 | 39400 | 39400 | 2921 |
| 3 | 20240605 | 185100 | 7258509900 | 39400 | 39400 | 39400 | 39400 | 0 |
| 4 | 20240605 | 185000 | 7258509900 | 39400 | 39400 | 39400 | 39400 | 0 |
| 5 | 20240605 | 184900 | 7258509900 | 39400 | 39400 | 39400 | 39400 | 0 |
| 6 | 20240605 | 184800 | 7258509900 | 39400 | 39400 | 39400 | 39400 | 0 |
| 7 | 20240605 | 184700 | 7258509900 | 39400 | 39400 | 39400 | 39400 | 0 |
| 8 | 20240605 | 184600 | 7258509900 | 39400 | 39400 | 39400 | 39400 | 0 |
| 9 | 20240605 | 184500 | 7258509900 | 39400 | 39400 | 39400 | 39400 | 0 |
| 10 | 20240605 | 184400 | 7258509900 | 39400 | 39400 | 39400 | 39400 | 0 |
| 11 | 20240605 | 184300 | 7258509900 | 39400 | 39400 | 39400 | 39400 | 0 |
| 12 | 20240605 | 184200 | 7258509900 | 39400 | 39400 | 39400 | 39400 | 0 |
| 13 | 20240605 | 184100 | 7258509900 | 39400 | 39400 | 39400 | 39400 | 0 |
| 14 | 20240605 | 184000 | 7258509900 | 39400 | 39400 | 39400 | 39400 | 0 |
| 15 | 20240605 | 183900 | 7258509900 | 39400 | 39400 | 39400 | 39400 | 0 |
| 16 | 20240605 | 183800 | 7258509900 | 39400 | 39400 | 39400 | 39400 | 0 |
| 17 | 20240605 | 183700 | 7258509900 | 39400 | 39400 | 39400 | 39400 | 0 |
| 18 | 20240605 | 183600 | 7258509900 | 39400 | 39400 | 39400 | 39400 | 0 |
| 19 | 20240605 | 183500 | 7258509900 | 39400 | 39400 | 39400 | 39400 | 0 |
| 20 | 20240605 | 183400 | 7258509900 | 39400 | 39400 | 39400 | 39400 | 0 |
| 21 | 20240605 | 183300 | 7258509900 | 39400 | 39400 | 39400 | 39400 | 0 |
| 22 | 20240605 | 183200 | 7258509900 | 39400 | 39400 | 39400 | 39400 | 0 |
| 23 | 20240605 | 183100 | 7258509900 | 39400 | 39400 | 39400 | 39400 | 0 |
| 24 | 20240605 | 183000 | 7258509900 | 39400 | 39400 | 39400 | 39400 | 0 |
| 25 | 20240605 | 182900 | 7258509900 | 39400 | 39400 | 39400 | 39400 | 0 |
| 26 | 20240605 | 182800 | 7258509900 | 39400 | 39400 | 39400 | 39400 | 0 |
| 27 | 20240605 | 182700 | 7258509900 | 39400 | 39400 | 39400 | 39400 | 0 |
| 28 | 20240605 | 182600 | 7258509900 | 39400 | 39400 | 39400 | 39400 | 0 |
| 29 | 20240605 | 182500 | 7258509900 | 39400 | 39400 | 39400 | 39400 | 0 |
| 30 | 20240605 | 182400 | 7258509900 | 39400 | 39400 | 39400 | 39400 | 0 |
| 31 | 20240605 | 182300 | 7258509900 | 39400 | 39400 | 39400 | 39400 | 0 |
| 32 | 20240605 | 182200 | 7258509900 | 39400 | 39400 | 39400 | 39400 | 2921 |
| 33 | 20240605 | 182100 | 7258509900 | 39400 | 39400 | 39400 | 39400 | 0 |
| 34 | 20240605 | 182000 | 7258509900 | 39400 | 39400 | 39400 | 39400 | 0 |
| 35 | 20240605 | 181900 | 7258509900 | 39400 | 39400 | 39400 | 39400 | 0 |
| 36 | 20240605 | 181800 | 7258509900 | 39400 | 39400 | 39400 | 39400 | 0 |
| 37 | 20240605 | 181700 | 7258509900 | 39400 | 39400 | 39400 | 39400 | 0 |
| 38 | 20240605 | 181600 | 7258509900 | 39400 | 39400 | 39400 | 39400 | 0 |
| 39 | 20240605 | 181500 | 7258509900 | 39400 | 39400 | 39400 | 39400 | 0 |
| 40 | 20240605 | 181400 | 7258509900 | 39400 | 39400 | 39400 | 39400 | 0 |
| 41 | 20240605 | 181300 | 7258509900 | 39400 | 39400 | 39400 | 39400 | 0 |
| 42 | 20240605 | 181200 | 7258509900 | 39400 | 39400 | 39400 | 39400 | 0 |
| 43 | 20240605 | 181100 | 7258509900 | 39400 | 39400 | 39400 | 39400 | 0 |
| 44 | 20240605 | 181000 | 7258509900 | 39400 | 39400 | 39400 | 39400 | 0 |
| 45 | 20240605 | 180900 | 7258509900 | 39400 | 39400 | 39400 | 39400 | 0 |
| 46 | 20240605 | 180800 | 7258509900 | 39400 | 39400 | 39400 | 39400 | 0 |
| 47 | 20240605 | 180700 | 7258509900 | 39400 | 39400 | 39400 | 39400 | 0 |
| 48 | 20240605 | 180600 | 7258509900 | 39400 | 39400 | 39400 | 39400 | 0 |
| 49 | 20240605 | 180500 | 7258509900 | 39400 | 39400 | 39400 | 39400 | 0 |
| 50 | 20240605 | 180400 | 7258509900 | 39400 | 39400 | 39400 | 39400 | 0 |
| 51 | 20240605 | 180300 | 7258509900 | 39400 | 39400 | 39400 | 39400 | 0 |
| 52 | 20240605 | 180200 | 7258509900 | 39400 | 39400 | 39400 | 39400 | 0 |
| 53 | 20240605 | 180100 | 7258509900 | 39400 | 39400 | 39400 | 39400 | 0 |
| 54 | 20240605 | 180000 | 7258509900 | 39400 | 39400 | 39400 | 39400 | 0 |
| 55 | 20240605 | 175900 | 7258509900 | 39400 | 39400 | 39400 | 39400 | 0 |
| 56 | 20240605 | 175800 | 7258509900 | 39400 | 39400 | 39400 | 39400 | 0 |
| 57 | 20240605 | 175700 | 7258509900 | 39400 | 39400 | 39400 | 39400 | 0 |
| 58 | 20240605 | 175600 | 7258509900 | 39400 | 39400 | 39400 | 39400 | 0 |
| 59 | 20240605 | 175500 | 7258509900 | 39400 | 39400 | 39400 | 39400 | 0 |
| 60 | 20240605 | 175400 | 7258509900 | 39400 | 39400 | 39400 | 39400 | 0 |
| 61 | 20240605 | 175300 | 7258509900 | 39400 | 39400 | 39400 | 39400 | 0 |
| 62 | 20240605 | 175200 | 7258509900 | 39400 | 39400 | 39400 | 39400 | 2921 |
| 63 | 20240605 | 175100 | 7258509900 | 39400 | 39400 | 39400 | 39400 | 0 |
| 64 | 20240605 | 175000 | 7258509900 | 39400 | 39400 | 39400 | 39400 | 0 |
| 65 | 20240605 | 174900 | 7258509900 | 39400 | 39400 | 39400 | 39400 | 0 |
| 66 | 20240605 | 174800 | 7258509900 | 39400 | 39400 | 39400 | 39400 | 0 |
| 67 | 20240605 | 174700 | 7258509900 | 39400 | 39400 | 39400 | 39400 | 0 |
| 68 | 20240605 | 174600 | 7258509900 | 39400 | 39400 | 39400 | 39400 | 0 |
| 69 | 20240605 | 174500 | 7258509900 | 39400 | 39400 | 39400 | 39400 | 0 |
| 70 | 20240605 | 174400 | 7258509900 | 39400 | 39400 | 39400 | 39400 | 0 |
| 71 | 20240605 | 174300 | 7258509900 | 39400 | 39400 | 39400 | 39400 | 0 |
| 72 | 20240605 | 174200 | 7258509900 | 39400 | 39400 | 39400 | 39400 | 0 |
| 73 | 20240605 | 174100 | 7258509900 | 39400 | 39400 | 39400 | 39400 | 0 |
| 74 | 20240605 | 174000 | 7258509900 | 39400 | 39400 | 39400 | 39400 | 0 |
| 75 | 20240605 | 173900 | 7258509900 | 39400 | 39400 | 39400 | 39400 | 0 |
| 76 | 20240605 | 173800 | 7258509900 | 39400 | 39400 | 39400 | 39400 | 0 |
| 77 | 20240605 | 173700 | 7258509900 | 39400 | 39400 | 39400 | 39400 | 0 |
| 78 | 20240605 | 173600 | 7258509900 | 39400 | 39400 | 39400 | 39400 | 0 |
| 79 | 20240605 | 173500 | 7258509900 | 39400 | 39400 | 39400 | 39400 | 0 |
| 80 | 20240605 | 173400 | 7258509900 | 39400 | 39400 | 39400 | 39400 | 0 |
| 81 | 20240605 | 173300 | 7258509900 | 39400 | 39400 | 39400 | 39400 | 0 |
| 82 | 20240605 | 173200 | 7258509900 | 39400 | 39400 | 39400 | 39400 | 0 |
| 83 | 20240605 | 173100 | 7258509900 | 39400 | 39400 | 39400 | 39400 | 0 |
| 84 | 20240605 | 173000 | 7258509900 | 39400 | 39400 | 39400 | 39400 | 0 |
| 85 | 20240605 | 172900 | 7258509900 | 39400 | 39400 | 39400 | 39400 | 0 |
| 86 | 20240605 | 172800 | 7258509900 | 39400 | 39400 | 39400 | 39400 | 0 |
| 87 | 20240605 | 172700 | 7258509900 | 39400 | 39400 | 39400 | 39400 | 0 |
| 88 | 20240605 | 172600 | 7258509900 | 39400 | 39400 | 39400 | 39400 | 0 |
| 89 | 20240605 | 172500 | 7258509900 | 39400 | 39400 | 39400 | 39400 | 0 |
| 90 | 20240605 | 172400 | 7258509900 | 39400 | 39400 | 39400 | 39400 | 0 |
| 91 | 20240605 | 172300 | 7258509900 | 39400 | 39400 | 39400 | 39400 | 0 |
| 92 | 20240605 | 172200 | 7258509900 | 39400 | 39400 | 39400 | 39400 | 2921 |
| 93 | 20240605 | 172100 | 7258509900 | 39400 | 39400 | 39400 | 39400 | 0 |
| 94 | 20240605 | 172000 | 7258509900 | 39400 | 39400 | 39400 | 39400 | 0 |
| 95 | 20240605 | 171900 | 7258509900 | 39400 | 39400 | 39400 | 39400 | 0 |
| 96 | 20240605 | 171800 | 7258509900 | 39400 | 39400 | 39400 | 39400 | 0 |
| 97 | 20240605 | 171700 | 7258509900 | 39400 | 39400 | 39400 | 39400 | 0 |
| 98 | 20240605 | 171600 | 7258509900 | 39400 | 39400 | 39400 | 39400 | 0 |
| 99 | 20240605 | 171500 | 7258509900 | 39400 | 39400 | 39400 | 39400 | 0 |
| 100 | 20240605 | 171400 | 7258509900 | 39400 | 39400 | 39400 | 39400 | 0 |
| 101 | 20240605 | 171300 | 7258509900 | 39400 | 39400 | 39400 | 39400 | 0 |
| 102 | 20240605 | 171200 | 7258509900 | 39400 | 39400 | 39400 | 39400 | 0 |
| 103 | 20240605 | 171100 | 7258509900 | 39400 | 39400 | 39400 | 39400 | 0 |
| 104 | 20240605 | 171000 | 7258509900 | 39400 | 39400 | 39400 | 39400 | 0 |
| 105 | 20240605 | 170900 | 7258509900 | 39400 | 39400 | 39400 | 39400 | 0 |
| 106 | 20240605 | 170800 | 7258509900 | 39400 | 39400 | 39400 | 39400 | 0 |
| 107 | 20240605 | 170700 | 7258509900 | 39400 | 39400 | 39400 | 39400 | 0 |
| 108 | 20240605 | 170600 | 7258509900 | 39400 | 39400 | 39400 | 39400 | 0 |
| 109 | 20240605 | 170500 | 7258509900 | 39400 | 39400 | 39400 | 39400 | 0 |
| 110 | 20240605 | 170400 | 7258509900 | 39400 | 39400 | 39400 | 39400 | 0 |
| 111 | 20240605 | 170300 | 7258509900 | 39400 | 39400 | 39400 | 39400 | 0 |
| 112 | 20240605 | 170200 | 7258509900 | 39400 | 39400 | 39400 | 39400 | 0 |
| 113 | 20240605 | 170100 | 7258509900 | 39400 | 39400 | 39400 | 39400 | 0 |
| 114 | 20240605 | 170000 | 7258509900 | 39400 | 39400 | 39400 | 39400 | 0 |
| 115 | 20240605 | 165900 | 7258509900 | 39400 | 39400 | 39400 | 39400 | 0 |
| 116 | 20240605 | 165800 | 7258509900 | 39400 | 39400 | 39400 | 39400 | 0 |
| 117 | 20240605 | 165700 | 7258509900 | 39400 | 39400 | 39400 | 39400 | 0 |
| 118 | 20240605 | 165600 | 7258509900 | 39400 | 39400 | 39400 | 39400 | 0 |
| 119 | 20240605 | 165500 | 7258509900 | 39400 | 39400 | 39400 | 39400 | 0 |
| 120 | 20240605 | 165400 | 7258509900 | 39400 | 39400 | 39400 | 39400 | 0 |
| 121 | 20240605 | 165300 | 7258509900 | 39400 | 39400 | 39400 | 39400 | 0 |
| 122 | 20240605 | 165200 | 7258509900 | 39400 | 39400 | 39400 | 39400 | 2921 |
| 123 | 20240605 | 165100 | 7258509900 | 39400 | 39400 | 39400 | 39400 | 0 |
| 124 | 20240605 | 165000 | 7258509900 | 39400 | 39400 | 39400 | 39400 | 0 |
| 125 | 20240605 | 164900 | 7258509900 | 39400 | 39400 | 39400 | 39400 | 0 |
| 126 | 20240605 | 164800 | 7258509900 | 39400 | 39400 | 39400 | 39400 | 0 |
| 127 | 20240605 | 164700 | 7258509900 | 39400 | 39400 | 39400 | 39400 | 0 |
| 128 | 20240605 | 164600 | 7258509900 | 39400 | 39400 | 39400 | 39400 | 0 |
| 129 | 20240605 | 164500 | 7258509900 | 39400 | 39400 | 39400 | 39400 | 0 |
| 130 | 20240605 | 164400 | 7258509900 | 39400 | 39400 | 39400 | 39400 | 0 |
| 131 | 20240605 | 164300 | 7258509900 | 39400 | 39400 | 39400 | 39400 | 0 |
| 132 | 20240605 | 164200 | 7258509900 | 39400 | 39400 | 39400 | 39400 | 0 |
| 133 | 20240605 | 164100 | 7258509900 | 39400 | 39400 | 39400 | 39400 | 0 |
| 134 | 20240605 | 164000 | 7258509900 | 39400 | 39400 | 39400 | 39400 | 0 |
| 135 | 20240605 | 163900 | 7258509900 | 39400 | 39400 | 39400 | 39400 | 0 |
| 136 | 20240605 | 163800 | 7258509900 | 39400 | 39400 | 39400 | 39400 | 0 |
| 137 | 20240605 | 163700 | 7258509900 | 39400 | 39400 | 39400 | 39400 | 0 |
| 138 | 20240605 | 163600 | 7258509900 | 39400 | 39400 | 39400 | 39400 | 0 |
| 139 | 20240605 | 163500 | 7258509900 | 39400 | 39400 | 39400 | 39400 | 0 |
| 140 | 20240605 | 163400 | 7258509900 | 39400 | 39400 | 39400 | 39400 | 0 |
| 141 | 20240605 | 163300 | 7258509900 | 39400 | 39400 | 39400 | 39400 | 0 |
| 142 | 20240605 | 163200 | 7258509900 | 39400 | 39400 | 39400 | 39400 | 0 |
| 143 | 20240605 | 163100 | 7258509900 | 39400 | 39400 | 39400 | 39400 | 0 |
| 144 | 20240605 | 163000 | 7258509900 | 39400 | 39400 | 39400 | 39400 | 0 |
| 145 | 20240605 | 162900 | 7258509900 | 39400 | 39400 | 39400 | 39400 | 0 |
| 146 | 20240605 | 162800 | 7258509900 | 39400 | 39400 | 39400 | 39400 | 0 |
| 147 | 20240605 | 162700 | 7258509900 | 39400 | 39400 | 39400 | 39400 | 0 |
| 148 | 20240605 | 162600 | 7258509900 | 39400 | 39400 | 39400 | 39400 | 0 |
| 149 | 20240605 | 162500 | 7258509900 | 39400 | 39400 | 39400 | 39400 | 0 |
| 150 | 20240605 | 162400 | 7258509900 | 39400 | 39400 | 39400 | 39400 | 0 |
| 151 | 20240605 | 162300 | 7258509900 | 39400 | 39400 | 39400 | 39400 | 0 |
| 152 | 20240605 | 162200 | 7258509900 | 39400 | 39400 | 39400 | 39400 | 2921 |
| 153 | 20240605 | 162100 | 7258509900 | 39400 | 39400 | 39400 | 39400 | 0 |
| 154 | 20240605 | 162000 | 7258509900 | 39400 | 39400 | 39400 | 39400 | 0 |
| 155 | 20240605 | 161900 | 7258509900 | 39400 | 39400 | 39400 | 39400 | 0 |
| 156 | 20240605 | 161800 | 7258509900 | 39400 | 39400 | 39400 | 39400 | 0 |
| 157 | 20240605 | 161700 | 7258509900 | 39400 | 39400 | 39400 | 39400 | 0 |
| 158 | 20240605 | 161600 | 7258509900 | 39400 | 39400 | 39400 | 39400 | 0 |
| 159 | 20240605 | 161500 | 7258509900 | 39400 | 39400 | 39400 | 39400 | 0 |
| 160 | 20240605 | 161400 | 7258509900 | 39400 | 39400 | 39400 | 39400 | 0 |
| 161 | 20240605 | 161300 | 7258509900 | 39400 | 39400 | 39400 | 39400 | 0 |
| 162 | 20240605 | 161200 | 7258509900 | 39400 | 39400 | 39400 | 39400 | 0 |
| 163 | 20240605 | 161100 | 7258509900 | 39400 | 39400 | 39400 | 39400 | 0 |
| 164 | 20240605 | 161000 | 7258509900 | 39400 | 39400 | 39400 | 39400 | 0 |
| 165 | 20240605 | 160900 | 7258509900 | 39400 | 39400 | 39400 | 39400 | 0 |
| 166 | 20240605 | 160800 | 7258509900 | 39400 | 39400 | 39400 | 39400 | 0 |
| 167 | 20240605 | 160700 | 7258509900 | 39400 | 39400 | 39400 | 39400 | 0 |
| 168 | 20240605 | 160600 | 7258509900 | 39400 | 39400 | 39400 | 39400 | 0 |
| 169 | 20240605 | 160500 | 7258509900 | 39400 | 39400 | 39400 | 39400 | 0 |
| 170 | 20240605 | 160400 | 7258509900 | 39400 | 39400 | 39400 | 39400 | 0 |
| 171 | 20240605 | 160300 | 7258509900 | 39400 | 39400 | 39400 | 39400 | 0 |
| 172 | 20240605 | 160200 | 7258509900 | 39400 | 39400 | 39400 | 39400 | 0 |
| 173 | 20240605 | 160100 | 7258509900 | 39400 | 39400 | 39400 | 39400 | 0 |
| 174 | 20240605 | 160000 | 7258509900 | 39400 | 39400 | 39400 | 39400 | 0 |
| 175 | 20240605 | 155900 | 7258509900 | 39400 | 39400 | 39400 | 39400 | 0 |
| 176 | 20240605 | 155800 | 7258509900 | 39400 | 39400 | 39400 | 39400 | 0 |
| 177 | 20240605 | 155700 | 7258509900 | 39400 | 39400 | 39400 | 39400 | 0 |
| 178 | 20240605 | 155600 | 7258509900 | 39400 | 39400 | 39400 | 39400 | 0 |
| 179 | 20240605 | 155500 | 7258509900 | 39400 | 39400 | 39400 | 39400 | 0 |
| 180 | 20240605 | 155400 | 7258509900 | 39400 | 39400 | 39400 | 39400 | 0 |
| 181 | 20240605 | 155300 | 7258509900 | 39400 | 39400 | 39400 | 39400 | 0 |
| 182 | 20240605 | 155200 | 7258509900 | 39400 | 39400 | 39400 | 39400 | 2921 |
| 183 | 20240605 | 155100 | 7258509900 | 39400 | 39400 | 39400 | 39400 | 0 |
| 184 | 20240605 | 155000 | 7258509900 | 39400 | 39400 | 39400 | 39400 | 0 |
| 185 | 20240605 | 154900 | 7258509900 | 39400 | 39400 | 39400 | 39400 | 0 |
| 186 | 20240605 | 154800 | 7258509900 | 39400 | 39400 | 39400 | 39400 | 0 |
| 187 | 20240605 | 154700 | 7258509900 | 39400 | 39400 | 39400 | 39400 | 0 |
| 188 | 20240605 | 154600 | 7258509900 | 39400 | 39400 | 39400 | 39400 | 0 |
| 189 | 20240605 | 154500 | 7258509900 | 39400 | 39400 | 39400 | 39400 | 0 |
| 190 | 20240605 | 154400 | 7258509900 | 39400 | 39400 | 39400 | 39400 | 0 |
| 191 | 20240605 | 154300 | 7258509900 | 39400 | 39400 | 39400 | 39400 | 0 |
| 192 | 20240605 | 154200 | 7258509900 | 39400 | 39400 | 39400 | 39400 | 0 |
| 193 | 20240605 | 154100 | 7258509900 | 39400 | 39400 | 39400 | 39400 | 0 |
| 194 | 20240605 | 154000 | 7258509900 | 39400 | 39400 | 39400 | 39400 | 0 |
| 195 | 20240605 | 153900 | 7258509900 | 39400 | 39400 | 39400 | 39400 | 0 |
| 196 | 20240605 | 153800 | 7258509900 | 39400 | 39400 | 39400 | 39400 | 0 |
| 197 | 20240605 | 153700 | 7258509900 | 39400 | 39400 | 39400 | 39400 | 0 |
| 198 | 20240605 | 153600 | 7258509900 | 39400 | 39400 | 39400 | 39400 | 0 |
| 199 | 20240605 | 153500 | 7258509900 | 39400 | 39400 | 39400 | 39400 | 0 |
| 200 | 20240605 | 153400 | 7258509900 | 39400 | 39400 | 39400 | 39400 | 0 |
| 201 | 20240605 | 153300 | 7258509900 | 39400 | 39400 | 39400 | 39400 | 0 |
| 202 | 20240605 | 153200 | 7258509900 | 39400 | 39400 | 39400 | 39400 | 0 |
| 203 | 20240605 | 153100 | 7258509900 | 39400 | 39400 | 39400 | 39400 | 0 |
| 204 | 20240605 | 153000 | 7258509900 | 39400 | 39400 | 39400 | 39400 | 2921 |
| 205 | 20240605 | 152900 | 7143422500 | 39600 | 39600 | 39600 | 39600 | 0 |
| 206 | 20240605 | 152800 | 7143422500 | 39600 | 39600 | 39600 | 39600 | 0 |
| 207 | 20240605 | 152700 | 7143422500 | 39600 | 39600 | 39600 | 39600 | 0 |
| 208 | 20240605 | 152600 | 7143422500 | 39600 | 39600 | 39600 | 39600 | 0 |
| 209 | 20240605 | 152500 | 7143422500 | 39600 | 39600 | 39600 | 39600 | 0 |
| 210 | 20240605 | 152400 | 7143422500 | 39600 | 39600 | 39600 | 39600 | 0 |
| 211 | 20240605 | 152300 | 7143422500 | 39600 | 39600 | 39600 | 39600 | 0 |
| 212 | 20240605 | 152200 | 7143422500 | 39600 | 39600 | 39600 | 39600 | 0 |
| 213 | 20240605 | 152100 | 7143422500 | 39600 | 39600 | 39600 | 39600 | 0 |
| 214 | 20240605 | 152000 | 7143422500 | 39600 | 39600 | 39600 | 39600 | 0 |
| 215 | 20240605 | 151900 | 7143422500 | 39600 | 39550 | 39600 | 39550 | 636 |
| 216 | 20240605 | 151800 | 7118256900 | 39550 | 39450 | 39600 | 39450 | 2389 |
| 217 | 20240605 | 151700 | 7023796900 | 39450 | 39400 | 39450 | 39400 | 58 |
| 218 | 20240605 | 151600 | 7021508850 | 39450 | 39350 | 39450 | 39300 | 395 |
| 219 | 20240605 | 151500 | 7005957750 | 39300 | 39250 | 39350 | 39250 | 372 |
| 220 | 20240605 | 151400 | 6991337550 | 39250 | 39250 | 39250 | 39250 | 542 |
| 221 | 20240605 | 151300 | 6970064050 | 39250 | 39350 | 39400 | 39250 | 231 |
| 222 | 20240605 | 151200 | 6960983350 | 39400 | 39250 | 39450 | 39250 | 112 |
| 223 | 20240605 | 151100 | 6956573650 | 39250 | 39300 | 39300 | 39250 | 511 |
| 224 | 20240605 | 151000 | 6936503600 | 39300 | 39400 | 39400 | 39300 | 1273 |
| 225 | 20240605 | 150900 | 6886440200 | 39350 | 39400 | 39400 | 39300 | 49 |
| 226 | 20240605 | 150800 | 6884509850 | 39400 | 39350 | 39400 | 39300 | 2447 |
| 227 | 20240605 | 150700 | 6788299350 | 39300 | 39350 | 39400 | 39300 | 489 |
| 228 | 20240605 | 150600 | 6769054100 | 39300 | 39300 | 39350 | 39300 | 228 |
| 229 | 20240605 | 150500 | 6760092300 | 39300 | 39450 | 39450 | 39300 | 1297 |
| 230 | 20240605 | 150400 | 6709061200 | 39400 | 39400 | 39450 | 39350 | 43 |
| 231 | 20240605 | 150300 | 6707366500 | 39450 | 39400 | 39450 | 39350 | 389 |
| 232 | 20240605 | 150200 | 6692048150 | 39350 | 39450 | 39450 | 39350 | 6 |
| 233 | 20240605 | 150100 | 6691811550 | 39350 | 39450 | 39450 | 39350 | 82 |
| 234 | 20240605 | 150000 | 6688581550 | 39350 | 39400 | 39500 | 39350 | 98 |
| 235 | 20240605 | 145900 | 6684721950 | 39400 | 39400 | 39400 | 39350 | 26 |
| 236 | 20240605 | 145800 | 6683697700 | 39400 | 39450 | 39450 | 39350 | 338 |
| 237 | 20240605 | 145700 | 6670379100 | 39400 | 39550 | 39550 | 39350 | 2583 |
| 238 | 20240605 | 145600 | 6568526300 | 39550 | 39550 | 39550 | 39450 | 92 |
| 239 | 20240605 | 145500 | 6564895800 | 39550 | 39450 | 39600 | 39450 | 188 |
| 240 | 20240605 | 145400 | 6557474350 | 39450 | 39450 | 39500 | 39450 | 18 |
| 241 | 20240605 | 145300 | 6556763450 | 39500 | 39500 | 39550 | 39500 | 287 |
| 242 | 20240605 | 145200 | 6545426700 | 39500 | 39500 | 39550 | 39500 | 437 |
| 243 | 20240605 | 145100 | 6528164850 | 39500 | 39600 | 39600 | 39500 | 68 |
| 244 | 20240605 | 145000 | 6525476950 | 39600 | 39600 | 39600 | 39500 | 1764 |
| 245 | 20240605 | 144900 | 6455766200 | 39600 | 39600 | 39600 | 39550 | 43 |
| 246 | 20240605 | 144800 | 6454064500 | 39600 | 39550 | 39600 | 39550 | 27 |
| 247 | 20240605 | 144700 | 6452996500 | 39600 | 39600 | 39600 | 39600 | 8 |
| 248 | 20240605 | 144600 | 6452679700 | 39650 | 39600 | 39650 | 39550 | 63 |
| 249 | 20240605 | 144500 | 6450184700 | 39650 | 39600 | 39650 | 39600 | 90 |
| 250 | 20240605 | 144400 | 6446619550 | 39650 | 39600 | 39650 | 39550 | 59 |
| 251 | 20240605 | 144300 | 6444283100 | 39600 | 39650 | 39650 | 39600 | 18 |
| 252 | 20240605 | 144200 | 6443570250 | 39700 | 39650 | 39700 | 39550 | 294 |
| 253 | 20240605 | 144100 | 6431939400 | 39700 | 39650 | 39700 | 39650 | 14 |
| 254 | 20240605 | 144000 | 6431383700 | 39700 | 39650 | 39700 | 39650 | 7 |
| 255 | 20240605 | 143900 | 6431106000 | 39700 | 39700 | 39700 | 39550 | 19 |
| 256 | 20240605 | 143800 | 6430351850 | 39700 | 39700 | 39700 | 39700 | 2 |
| 257 | 20240605 | 143700 | 6430272450 | 39700 | 39700 | 39700 | 39550 | 1055 |
| 258 | 20240605 | 143600 | 6388545700 | 39700 | 39650 | 39700 | 39600 | 128 |
| 259 | 20240605 | 143500 | 6383473850 | 39650 | 39700 | 39700 | 39650 | 47 |
| 260 | 20240605 | 143400 | 6381609300 | 39700 | 39700 | 39700 | 39700 | 33 |
| 261 | 20240605 | 143300 | 6380299200 | 39600 | 39650 | 39650 | 39600 | 167 |
| 262 | 20240605 | 143200 | 6373682100 | 39650 | 39700 | 39700 | 39650 | 131 |
| 263 | 20240605 | 143100 | 6368487150 | 39700 | 39700 | 39700 | 39700 | 45 |
| 264 | 20240605 | 143000 | 6366700650 | 39700 | 39700 | 39700 | 39700 | 21 |
| 265 | 20240605 | 142900 | 6365866950 | 39700 | 39700 | 39700 | 39700 | 30 |
| 266 | 20240605 | 142800 | 6364675950 | 39700 | 39700 | 39700 | 39650 | 63 |
| 267 | 20240605 | 142700 | 6362176350 | 39700 | 39750 | 39750 | 39700 | 22 |
| 268 | 20240605 | 142600 | 6361302750 | 39750 | 39750 | 39750 | 39750 | 5 |
| 269 | 20240605 | 142500 | 6361104000 | 39750 | 39650 | 39750 | 39650 | 64 |
| 270 | 20240605 | 142400 | 6358560100 | 39750 | 39750 | 39750 | 39750 | 13 |
| 271 | 20240605 | 142300 | 6358043350 | 39750 | 39600 | 39750 | 39600 | 19 |
| 272 | 20240605 | 142200 | 6357290200 | 39550 | 39700 | 39750 | 39550 | 1776 |
| 273 | 20240605 | 142100 | 6286963450 | 39650 | 39650 | 39650 | 39650 | 37 |
| 274 | 20240605 | 142000 | 6285496400 | 39650 | 39650 | 39650 | 39650 | 28 |
| 275 | 20240605 | 141900 | 6284386200 | 39650 | 39650 | 39650 | 39650 | 28 |
| 276 | 20240605 | 141800 | 6283276000 | 39650 | 39600 | 39650 | 39600 | 460 |
| 277 | 20240605 | 141700 | 6265057200 | 39650 | 39600 | 39650 | 39600 | 57 |
| 278 | 20240605 | 141600 | 6262799750 | 39650 | 39750 | 39750 | 39650 | 266 |
| 279 | 20240605 | 141500 | 6252252750 | 39700 | 39750 | 39750 | 39700 | 516 |
| 280 | 20240605 | 141400 | 6231754350 | 39800 | 39800 | 39800 | 39800 | 65 |
| 281 | 20240605 | 141300 | 6229167350 | 39800 | 39800 | 39850 | 39800 | 160 |
| 282 | 20240605 | 141200 | 6222799050 | 39850 | 39850 | 39850 | 39850 | 24 |
| 283 | 20240605 | 141100 | 6221842650 | 39850 | 39800 | 39850 | 39800 | 59 |
| 284 | 20240605 | 141000 | 6219493950 | 39800 | 39800 | 39800 | 39800 | 4 |
| 285 | 20240605 | 140900 | 6219334750 | 39800 | 39850 | 39850 | 39800 | 135 |
| 286 | 20240605 | 140800 | 6213960300 | 39850 | 39800 | 39850 | 39800 | 118 |
| 287 | 20240605 | 140700 | 6209263450 | 39800 | 39700 | 39850 | 39700 | 1407 |
| 288 | 20240605 | 140600 | 6153327500 | 39700 | 39700 | 39700 | 39700 | 127 |
| 289 | 20240605 | 140500 | 6148285600 | 39700 | 39650 | 39700 | 39650 | 269 |
| 290 | 20240605 | 140400 | 6137612700 | 39650 | 39600 | 39650 | 39600 | 323 |
| 291 | 20240605 | 140300 | 6124810350 | 39600 | 39600 | 39600 | 39600 | 104 |
| 292 | 20240605 | 140200 | 6120691950 | 39600 | 39600 | 39600 | 39600 | 2 |
| 293 | 20240605 | 140100 | 6120612750 | 39600 | 39600 | 39600 | 39600 | 26 |
| 294 | 20240605 | 140000 | 6119583150 | 39550 | 39550 | 39600 | 39550 | 15 |
| 295 | 20240605 | 135900 | 6118989850 | 39550 | 39600 | 39600 | 39550 | 49 |
| 296 | 20240605 | 135800 | 6117050300 | 39600 | 39600 | 39600 | 39600 | 89 |
| 297 | 20240605 | 135700 | 6113525900 | 39550 | 39550 | 39550 | 39550 | 81 |
| 298 | 20240605 | 135600 | 6110322350 | 39550 | 39600 | 39600 | 39550 | 33 |
| 299 | 20240605 | 135500 | 6109015600 | 39600 | 39550 | 39600 | 39500 | 143 |
| 300 | 20240605 | 135400 | 6103364800 | 39550 | 39550 | 39550 | 39500 | 160 |
| 301 | 20240605 | 135300 | 6097038550 | 39550 | 39500 | 39550 | 39500 | 82 |
| 302 | 20240605 | 135200 | 6093798950 | 39550 | 39550 | 39550 | 39500 | 46 |
| 303 | 20240605 | 135100 | 6091980400 | 39500 | 39550 | 39550 | 39500 | 123 |
| 304 | 20240605 | 135000 | 6087120750 | 39550 | 39550 | 39550 | 39550 | 99 |
| 305 | 20240605 | 134900 | 6083205300 | 39550 | 39600 | 39600 | 39550 | 17 |
| 306 | 20240605 | 134800 | 6082532150 | 39600 | 39550 | 39600 | 39550 | 46 |
| 307 | 20240605 | 134700 | 6080711100 | 39600 | 39550 | 39600 | 39550 | 89 |
| 308 | 20240605 | 134600 | 6077188300 | 39600 | 39600 | 39600 | 39550 | 38 |
| 309 | 20240605 | 134500 | 6075683550 | 39550 | 39600 | 39600 | 39550 | 41 |
| 310 | 20240605 | 134400 | 6074060100 | 39550 | 39600 | 39600 | 39550 | 26 |
| 311 | 20240605 | 134300 | 6073031500 | 39600 | 39550 | 39600 | 39500 | 156 |
| 312 | 20240605 | 134200 | 6066856050 | 39550 | 39550 | 39550 | 39450 | 96 |
| 313 | 20240605 | 134100 | 6063062500 | 39550 | 39550 | 39550 | 39500 | 45 |
| 314 | 20240605 | 134000 | 6061283350 | 39550 | 39500 | 39550 | 39450 | 561 |
| 315 | 20240605 | 133900 | 6039124700 | 39550 | 39550 | 39550 | 39500 | 32 |
| 316 | 20240605 | 133800 | 6037859150 | 39500 | 39550 | 39550 | 39500 | 38 |
| 317 | 20240605 | 133700 | 6036356350 | 39550 | 39650 | 39650 | 39550 | 155 |
| 318 | 20240605 | 133600 | 6030213000 | 39650 | 39650 | 39650 | 39550 | 196 |
| 319 | 20240605 | 133500 | 6022459700 | 39600 | 39650 | 39650 | 39550 | 185 |
| 320 | 20240605 | 133400 | 6015135850 | 39650 | 39650 | 39650 | 39600 | 30 |
| 321 | 20240605 | 133300 | 6013946950 | 39650 | 39650 | 39650 | 39600 | 39 |
| 322 | 20240605 | 133200 | 6012400650 | 39600 | 39650 | 39650 | 39600 | 3 |
| 323 | 20240605 | 133100 | 6012281800 | 39650 | 39650 | 39650 | 39550 | 116 |
| 324 | 20240605 | 133000 | 6007687800 | 39650 | 39650 | 39700 | 39600 | 59 |
| 325 | 20240605 | 132900 | 6005348100 | 39600 | 39700 | 39700 | 39600 | 25 |
| 326 | 20240605 | 132800 | 6004356400 | 39700 | 39650 | 39700 | 39600 | 62 |
| 327 | 20240605 | 132700 | 6001897800 | 39700 | 39700 | 39700 | 39700 | 49 |
| 328 | 20240605 | 132600 | 5999952500 | 39700 | 39650 | 39700 | 39600 | 432 |
| 329 | 20240605 | 132500 | 5982822300 | 39650 | 39650 | 39650 | 39650 | 35 |
| 330 | 20240605 | 132400 | 5981434550 | 39650 | 39650 | 39650 | 39650 | 25 |
| 331 | 20240605 | 132300 | 5980443300 | 39650 | 39650 | 39650 | 39600 | 30 |
| 332 | 20240605 | 132200 | 5979254600 | 39650 | 39650 | 39650 | 39650 | 37 |
| 333 | 20240605 | 132100 | 5977787550 | 39650 | 39600 | 39650 | 39600 | 8 |
| 334 | 20240605 | 132000 | 5977470700 | 39600 | 39600 | 39600 | 39600 | 476 |
| 335 | 20240605 | 131900 | 5958621100 | 39600 | 39550 | 39600 | 39550 | 149 |
| 336 | 20240605 | 131800 | 5952727800 | 39600 | 39600 | 39600 | 39500 | 89 |
| 337 | 20240605 | 131700 | 5949203600 | 39550 | 39600 | 39600 | 39550 | 111 |
| 338 | 20240605 | 131600 | 5944812800 | 39550 | 39600 | 39600 | 39550 | 155 |
| 339 | 20240605 | 131500 | 5938682300 | 39600 | 39600 | 39600 | 39600 | 39 |
| 340 | 20240605 | 131400 | 5937137900 | 39550 | 39600 | 39600 | 39550 | 35 |
| 341 | 20240605 | 131300 | 5935753500 | 39600 | 39600 | 39600 | 39600 | 50 |
| 342 | 20240605 | 131200 | 5933773500 | 39600 | 39550 | 39600 | 39550 | 34 |
| 343 | 20240605 | 131100 | 5932428500 | 39600 | 39550 | 39600 | 39550 | 38 |
| 344 | 20240605 | 131000 | 5930923750 | 39550 | 39550 | 39600 | 39550 | 139 |
| 345 | 20240605 | 130900 | 5925422350 | 39600 | 39600 | 39600 | 39550 | 14 |
| 346 | 20240605 | 130800 | 5924868500 | 39600 | 39600 | 39600 | 39500 | 142 |
| 347 | 20240605 | 130700 | 5919252500 | 39650 | 39600 | 39650 | 39550 | 45 |
| 348 | 20240605 | 130600 | 5917470350 | 39650 | 39600 | 39650 | 39600 | 30 |
| 349 | 20240605 | 130500 | 5916281550 | 39600 | 39600 | 39650 | 39600 | 142 |
| 350 | 20240605 | 130400 | 5910651800 | 39600 | 39600 | 39600 | 39550 | 57 |
| 351 | 20240605 | 130300 | 5908395200 | 39600 | 39600 | 39600 | 39550 | 31 |
| 352 | 20240605 | 130200 | 5907168150 | 39600 | 39600 | 39600 | 39550 | 39 |
| 353 | 20240605 | 130100 | 5905624300 | 39600 | 39600 | 39600 | 39550 | 84 |
| 354 | 20240605 | 130000 | 5902298450 | 39550 | 39500 | 39550 | 39500 | 160 |
| 355 | 20240605 | 125900 | 5895972250 | 39500 | 39500 | 39550 | 39500 | 93 |
| 356 | 20240605 | 125800 | 5892298550 | 39500 | 39500 | 39500 | 39500 | 76 |
| 357 | 20240605 | 125700 | 5889296550 | 39500 | 39500 | 39500 | 39450 | 97 |
| 358 | 20240605 | 125600 | 5885469350 | 39500 | 39500 | 39500 | 39450 | 39 |
| 359 | 20240605 | 125500 | 5883929400 | 39500 | 39450 | 39500 | 39450 | 117 |
| 360 | 20240605 | 125400 | 5879313450 | 39450 | 39450 | 39500 | 39450 | 25 |
| 361 | 20240605 | 125300 | 5878326350 | 39450 | 39500 | 39500 | 39450 | 280 |
| 362 | 20240605 | 125200 | 5867276350 | 39500 | 39500 | 39500 | 39450 | 230 |
| 363 | 20240605 | 125100 | 5858198450 | 39500 | 39550 | 39550 | 39500 | 1264 |
| 364 | 20240605 | 125000 | 5808267400 | 39500 | 39600 | 39600 | 39500 | 310 |
| 365 | 20240605 | 124900 | 5796017850 | 39550 | 39600 | 39600 | 39550 | 96 |
| 366 | 20240605 | 124800 | 5792219300 | 39600 | 39600 | 39600 | 39600 | 2 |
| 367 | 20240605 | 124700 | 5792140100 | 39550 | 39550 | 39600 | 39550 | 160 |
| 368 | 20240605 | 124600 | 5785810250 | 39550 | 39550 | 39550 | 39550 | 545 |
| 369 | 20240605 | 124500 | 5764255500 | 39600 | 39600 | 39600 | 39550 | 135 |
| 370 | 20240605 | 124400 | 5758910100 | 39550 | 39550 | 39550 | 39550 | 516 |
| 371 | 20240605 | 124300 | 5738502300 | 39600 | 39550 | 39600 | 39550 | 151 |
| 372 | 20240605 | 124200 | 5732523250 | 39600 | 39550 | 39600 | 39550 | 77 |
| 373 | 20240605 | 124100 | 5729474100 | 39550 | 39600 | 39600 | 39550 | 80 |
| 374 | 20240605 | 124000 | 5726306650 | 39600 | 39600 | 39650 | 39600 | 231 |
| 375 | 20240605 | 123900 | 5717157750 | 39650 | 39600 | 39650 | 39600 | 80 |
| 376 | 20240605 | 123800 | 5713988950 | 39600 | 39650 | 39650 | 39600 | 18 |
| 377 | 20240605 | 123700 | 5713275900 | 39650 | 39550 | 39700 | 39550 | 206 |
| 378 | 20240605 | 123600 | 5705117000 | 39550 | 39700 | 39700 | 39550 | 209 |
| 379 | 20240605 | 123500 | 5696844100 | 39650 | 39600 | 39700 | 39600 | 128 |
| 380 | 20240605 | 123400 | 5691769050 | 39600 | 39700 | 39700 | 39600 | 369 |
| 381 | 20240605 | 123300 | 5677146950 | 39700 | 39650 | 39700 | 39650 | 29 |
| 382 | 20240605 | 123200 | 5675997000 | 39650 | 39700 | 39700 | 39600 | 68 |
| 383 | 20240605 | 123100 | 5673300950 | 39600 | 39700 | 39700 | 39600 | 172 |
| 384 | 20240605 | 123000 | 5666488300 | 39700 | 39650 | 39700 | 39650 | 106 |
| 385 | 20240605 | 122900 | 5662282100 | 39650 | 39650 | 39650 | 39600 | 15 |
| 386 | 20240605 | 122800 | 5661687900 | 39650 | 39600 | 39650 | 39600 | 55 |
| 387 | 20240605 | 122700 | 5659507950 | 39600 | 39650 | 39700 | 39600 | 203 |
| 388 | 20240605 | 122600 | 5651463350 | 39600 | 39700 | 39700 | 39600 | 344 |
| 389 | 20240605 | 122500 | 5637824000 | 39700 | 39700 | 39700 | 39650 | 53 |
| 390 | 20240605 | 122400 | 5635720500 | 39750 | 39700 | 39750 | 39700 | 2465 |
| 391 | 20240605 | 122300 | 5537737100 | 39700 | 39700 | 39750 | 39700 | 1358 |
| 392 | 20240605 | 122200 | 5483774500 | 39700 | 39650 | 39700 | 39650 | 514 |
| 393 | 20240605 | 122100 | 5463370050 | 39650 | 39650 | 39650 | 39650 | 72 |
| 394 | 20240605 | 122000 | 5460515250 | 39600 | 39650 | 39650 | 39600 | 14 |
| 395 | 20240605 | 121900 | 5459960450 | 39650 | 39700 | 39700 | 39650 | 160 |
| 396 | 20240605 | 121800 | 5453615150 | 39700 | 39650 | 39700 | 39650 | 227 |
| 397 | 20240605 | 121700 | 5444613800 | 39650 | 39650 | 39650 | 39600 | 83 |
| 398 | 20240605 | 121600 | 5441322900 | 39700 | 39700 | 39700 | 39700 | 1 |
| 399 | 20240605 | 121500 | 5441283200 | 39700 | 39650 | 39700 | 39650 | 191 |
| 400 | 20240605 | 121400 | 5433703850 | 39700 | 39700 | 39700 | 39650 | 138 |
| 401 | 20240605 | 121300 | 5428231600 | 39700 | 39650 | 39700 | 39650 | 292 |
| 402 | 20240605 | 121200 | 5416648950 | 39650 | 39700 | 39700 | 39650 | 160 |
| 403 | 20240605 | 121100 | 5410304650 | 39650 | 39600 | 39650 | 39600 | 13 |
| 404 | 20240605 | 121000 | 5409789750 | 39750 | 39700 | 39750 | 39650 | 214 |
| 405 | 20240605 | 120900 | 5401295550 | 39750 | 39650 | 39750 | 39650 | 236 |
| 406 | 20240605 | 120800 | 5391937350 | 39700 | 39700 | 39750 | 39650 | 43 |
| 407 | 20240605 | 120700 | 5390230850 | 39750 | 39700 | 39750 | 39700 | 176 |
| 408 | 20240605 | 120600 | 5383243400 | 39800 | 39700 | 39800 | 39700 | 123 |
| 409 | 20240605 | 120500 | 5378358350 | 39800 | 39800 | 39800 | 39700 | 56 |
| 410 | 20240605 | 120400 | 5376132350 | 39800 | 39700 | 39800 | 39700 | 39 |
| 411 | 20240605 | 120300 | 5374581400 | 39700 | 39750 | 39800 | 39700 | 157 |
| 412 | 20240605 | 120200 | 5368345350 | 39800 | 39800 | 39800 | 39750 | 24 |
| 413 | 20240605 | 120100 | 5367390700 | 39800 | 39700 | 39800 | 39700 | 40 |
| 414 | 20240605 | 120000 | 5365800650 | 39750 | 39750 | 39750 | 39750 | 36 |
| 415 | 20240605 | 115900 | 5364369650 | 39700 | 39750 | 39750 | 39700 | 49 |
| 416 | 20240605 | 115800 | 5362424000 | 39750 | 39750 | 39750 | 39700 | 32 |
| 417 | 20240605 | 115700 | 5361152550 | 39800 | 39800 | 39800 | 39800 | 55 |
| 418 | 20240605 | 115600 | 5358963550 | 39750 | 39700 | 39750 | 39700 | 46 |
| 419 | 20240605 | 115500 | 5357136100 | 39700 | 39750 | 39900 | 39700 | 342 |
| 420 | 20240605 | 115400 | 5343533050 | 39800 | 39750 | 39800 | 39750 | 42 |
| 421 | 20240605 | 115300 | 5341862600 | 39700 | 39650 | 39700 | 39650 | 51 |
| 422 | 20240605 | 115200 | 5339838150 | 39650 | 39650 | 39650 | 39600 | 287 |
| 423 | 20240605 | 115100 | 5328460300 | 39650 | 39600 | 39650 | 39600 | 70 |
| 424 | 20240605 | 115000 | 5325687200 | 39600 | 39750 | 39750 | 39600 | 1427 |
| 425 | 20240605 | 114900 | 5269041750 | 39750 | 39850 | 39850 | 39750 | 234 |
| 426 | 20240605 | 114800 | 5259722500 | 39850 | 39900 | 39900 | 39850 | 81 |
| 427 | 20240605 | 114700 | 5256492000 | 39900 | 39950 | 39950 | 39900 | 464 |
| 428 | 20240605 | 114600 | 5237974400 | 39900 | 39900 | 39950 | 39900 | 198 |
| 429 | 20240605 | 114500 | 5230073900 | 39900 | 39950 | 39950 | 39900 | 344 |
| 430 | 20240605 | 114400 | 5216335350 | 40000 | 40050 | 40050 | 40000 | 28 |
| 431 | 20240605 | 114300 | 5215214600 | 40100 | 40050 | 40100 | 40050 | 32 |
| 432 | 20240605 | 114200 | 5213931600 | 40050 | 40000 | 40100 | 40000 | 460 |
| 433 | 20240605 | 114100 | 5195509850 | 40000 | 39900 | 40000 | 39900 | 204 |
| 434 | 20240605 | 114000 | 5187363250 | 39900 | 40050 | 40100 | 39900 | 3716 |
| 435 | 20240605 | 113900 | 5038637400 | 40150 | 40150 | 40150 | 40100 | 44 |
| 436 | 20240605 | 113800 | 5036872200 | 40150 | 40150 | 40150 | 40100 | 179 |
| 437 | 20240605 | 113700 | 5029688850 | 40200 | 40200 | 40200 | 40150 | 382 |
| 438 | 20240605 | 113600 | 5014350800 | 40150 | 40050 | 40200 | 40050 | 256 |
| 439 | 20240605 | 113500 | 5004070900 | 40150 | 40150 | 40150 | 40050 | 111 |
| 440 | 20240605 | 113400 | 4999619500 | 40150 | 40150 | 40200 | 40100 | 393 |
| 441 | 20240605 | 113300 | 4983842000 | 40150 | 40150 | 40150 | 40100 | 46 |
| 442 | 20240605 | 113200 | 4981995700 | 40150 | 40100 | 40150 | 40050 | 151 |
| 443 | 20240605 | 113100 | 4975940250 | 40150 | 40150 | 40150 | 40100 | 125 |
| 444 | 20240605 | 113000 | 4970925800 | 40100 | 40100 | 40150 | 40100 | 167 |
| 445 | 20240605 | 112900 | 4964227550 | 40100 | 40200 | 40200 | 40100 | 784 |
| 446 | 20240605 | 112800 | 4932739700 | 40200 | 40250 | 40250 | 40200 | 23 |
| 447 | 20240605 | 112700 | 4931814800 | 40250 | 40200 | 40250 | 40200 | 53 |
| 448 | 20240605 | 112600 | 4929682950 | 40200 | 40200 | 40250 | 40200 | 107 |
| 449 | 20240605 | 112500 | 4925381250 | 40250 | 40250 | 40250 | 40200 | 64 |
| 450 | 20240605 | 112400 | 4922806600 | 40200 | 40250 | 40250 | 40200 | 72 |
| 451 | 20240605 | 112300 | 4919909200 | 40200 | 40250 | 40250 | 40200 | 261 |
| 452 | 20240605 | 112200 | 4909409500 | 40250 | 40050 | 40250 | 40050 | 582 |
| 453 | 20240605 | 112100 | 4886023650 | 40050 | 40100 | 40100 | 40050 | 579 |
| 454 | 20240605 | 112000 | 4862824850 | 40100 | 40100 | 40100 | 40100 | 68 |
| 455 | 20240605 | 111900 | 4860098050 | 40150 | 40150 | 40150 | 40100 | 82 |
| 456 | 20240605 | 111800 | 4856806000 | 40200 | 40200 | 40200 | 40150 | 29 |
| 457 | 20240605 | 111700 | 4855640750 | 40150 | 40150 | 40150 | 40100 | 576 |
| 458 | 20240605 | 111600 | 4832526650 | 40200 | 40300 | 40400 | 40150 | 1874 |
| 459 | 20240605 | 111500 | 4757155350 | 40300 | 40400 | 40400 | 40300 | 1179 |
| 460 | 20240605 | 111400 | 4709596500 | 40350 | 40350 | 40400 | 40350 | 212 |
| 461 | 20240605 | 111300 | 4701038250 | 40350 | 40450 | 40450 | 40350 | 580 |
| 462 | 20240605 | 111200 | 4677583200 | 40450 | 40550 | 40550 | 40350 | 2439 |
| 463 | 20240605 | 111100 | 4578921700 | 40550 | 40450 | 40650 | 40400 | 3544 |
| 464 | 20240605 | 111000 | 4435367300 | 40450 | 40400 | 40450 | 40300 | 870 |
| 465 | 20240605 | 110900 | 4400223800 | 40350 | 40400 | 40400 | 40350 | 996 |
| 466 | 20240605 | 110800 | 4359996050 | 40400 | 40400 | 40450 | 40350 | 968 |
| 467 | 20240605 | 110700 | 4320862800 | 40450 | 40450 | 40450 | 40400 | 2432 |
| 468 | 20240605 | 110600 | 4222503050 | 40450 | 40300 | 40450 | 40250 | 1753 |
| 469 | 20240605 | 110500 | 4151753500 | 40350 | 39950 | 40350 | 39900 | 17688 |
| 470 | 20240605 | 110400 | 3444014750 | 39950 | 39850 | 39950 | 39850 | 1762 |
| 471 | 20240605 | 110300 | 3373710250 | 39900 | 39900 | 39900 | 39900 | 105 |
| 472 | 20240605 | 110200 | 3369520750 | 39900 | 39850 | 39900 | 39850 | 234 |
| 473 | 20240605 | 110100 | 3360193800 | 39850 | 39800 | 39850 | 39800 | 2340 |
| 474 | 20240605 | 110000 | 3267054400 | 39800 | 39650 | 39800 | 39650 | 395 |
| 475 | 20240605 | 105900 | 3251355450 | 39650 | 39750 | 39750 | 39650 | 65 |
| 476 | 20240605 | 105800 | 3248773400 | 39700 | 39750 | 39750 | 39700 | 13 |
| 477 | 20240605 | 105700 | 3248256750 | 39750 | 39700 | 39750 | 39700 | 84 |
| 478 | 20240605 | 105600 | 3244917850 | 39750 | 39700 | 39750 | 39700 | 794 |
| 479 | 20240605 | 105500 | 3213359550 | 39700 | 39750 | 39750 | 39650 | 1523 |
| 480 | 20240605 | 105400 | 3152866050 | 39750 | 39700 | 39750 | 39700 | 112 |
| 481 | 20240605 | 105300 | 3148419450 | 39700 | 39700 | 39700 | 39700 | 43 |
| 482 | 20240605 | 105200 | 3146712350 | 39700 | 39700 | 39700 | 39700 | 30 |
| 483 | 20240605 | 105100 | 3145521350 | 39700 | 39750 | 39750 | 39700 | 15 |
| 484 | 20240605 | 105000 | 3144925250 | 39750 | 39750 | 39750 | 39750 | 100 |
| 485 | 20240605 | 104900 | 3140950250 | 39700 | 39750 | 39800 | 39700 | 594 |
| 486 | 20240605 | 104800 | 3117330950 | 39750 | 39700 | 39750 | 39650 | 749 |
| 487 | 20240605 | 104700 | 3087564000 | 39700 | 39700 | 39750 | 39700 | 521 |
| 488 | 20240605 | 104600 | 3066880050 | 39700 | 39650 | 39700 | 39650 | 964 |
| 489 | 20240605 | 104500 | 3028625150 | 39650 | 39600 | 39650 | 39600 | 1746 |
| 490 | 20240605 | 104400 | 2959482050 | 39550 | 39600 | 39600 | 39550 | 59 |
| 491 | 20240605 | 104300 | 2957146550 | 39550 | 39550 | 39550 | 39550 | 221 |
| 492 | 20240605 | 104200 | 2948406000 | 39550 | 39550 | 39550 | 39500 | 342 |
| 493 | 20240605 | 104100 | 2934881400 | 39550 | 39600 | 39600 | 39550 | 172 |
| 494 | 20240605 | 104000 | 2928078550 | 39600 | 39600 | 39600 | 39600 | 42 |
| 495 | 20240605 | 103900 | 2926415350 | 39600 | 39600 | 39600 | 39600 | 25 |
| 496 | 20240605 | 103800 | 2925425350 | 39600 | 39550 | 39600 | 39500 | 224 |
| 497 | 20240605 | 103700 | 2916556750 | 39550 | 39600 | 39600 | 39550 | 241 |
| 498 | 20240605 | 103600 | 2907024700 | 39600 | 39550 | 39600 | 39500 | 761 |
| 499 | 20240605 | 103500 | 2876930600 | 39550 | 39600 | 39600 | 39550 | 448 |
| 500 | 20240605 | 103400 | 2859210900 | 39600 | 39600 | 39600 | 39600 | 34 |
| 501 | 20240605 | 103300 | 2857864500 | 39600 | 39600 | 39600 | 39550 | 1000 |
| 502 | 20240605 | 103200 | 2818265800 | 39600 | 39550 | 39600 | 39550 | 87 |
| 503 | 20240605 | 103100 | 2814824700 | 39550 | 39550 | 39550 | 39500 | 165 |
| 504 | 20240605 | 103000 | 2808303950 | 39550 | 39450 | 39550 | 39450 | 231 |
| 505 | 20240605 | 102900 | 2799184150 | 39500 | 39500 | 39500 | 39500 | 18 |
| 506 | 20240605 | 102800 | 2798473150 | 39500 | 39450 | 39500 | 39450 | 10 |
| 507 | 20240605 | 102700 | 2798078350 | 39450 | 39400 | 39450 | 39400 | 87 |
| 508 | 20240605 | 102600 | 2794650500 | 39600 | 39450 | 39600 | 39400 | 1931 |
| 509 | 20240605 | 102500 | 2718441050 | 39450 | 39450 | 39450 | 39450 | 68 |
| 510 | 20240605 | 102400 | 2715758450 | 39400 | 39500 | 39500 | 39400 | 748 |
| 511 | 20240605 | 102300 | 2686276550 | 39500 | 39350 | 39550 | 39350 | 298 |
| 512 | 20240605 | 102200 | 2674539700 | 39400 | 39500 | 39550 | 39400 | 3331 |
| 513 | 20240605 | 102100 | 2543251150 | 39500 | 39500 | 39500 | 39500 | 254 |
| 514 | 20240605 | 102000 | 2533218150 | 39450 | 39500 | 39500 | 39450 | 59 |
| 515 | 20240605 | 101900 | 2530889500 | 39500 | 39500 | 39500 | 39500 | 542 |
| 516 | 20240605 | 101800 | 2509480500 | 39450 | 39450 | 39600 | 39450 | 80 |
| 517 | 20240605 | 101700 | 2506323450 | 39450 | 39500 | 39600 | 39450 | 1073 |
| 518 | 20240605 | 101600 | 2463900950 | 39550 | 39550 | 39550 | 39550 | 132 |
| 519 | 20240605 | 101500 | 2458680350 | 39600 | 39550 | 39600 | 39550 | 700 |
| 520 | 20240605 | 101400 | 2430981500 | 39550 | 39550 | 39600 | 39500 | 223 |
| 521 | 20240605 | 101300 | 2422168000 | 39600 | 39650 | 39650 | 39600 | 443 |
| 522 | 20240605 | 101200 | 2404620700 | 39650 | 39600 | 39650 | 39600 | 279 |
| 523 | 20240605 | 101100 | 2393562500 | 39600 | 39600 | 39600 | 39550 | 185 |
| 524 | 20240605 | 101000 | 2386243500 | 39500 | 39500 | 39550 | 39500 | 342 |
| 525 | 20240605 | 100900 | 2372727550 | 39500 | 39500 | 39500 | 39450 | 27 |
| 526 | 20240605 | 100800 | 2371661100 | 39450 | 39450 | 39500 | 39450 | 256 |
| 527 | 20240605 | 100700 | 2361555700 | 39500 | 39500 | 39500 | 39450 | 33 |
| 528 | 20240605 | 100600 | 2360253450 | 39500 | 39500 | 39550 | 39450 | 374 |
| 529 | 20240605 | 100500 | 2345479100 | 39500 | 39500 | 39500 | 39400 | 448 |
| 530 | 20240605 | 100400 | 2327801700 | 39500 | 39550 | 39550 | 39450 | 543 |
| 531 | 20240605 | 100300 | 2306352850 | 39550 | 39550 | 39550 | 39500 | 169 |
| 532 | 20240605 | 100200 | 2299671700 | 39600 | 39500 | 39600 | 39400 | 849 |
| 533 | 20240605 | 100100 | 2266075450 | 39500 | 39500 | 39550 | 39450 | 1168 |
| 534 | 20240605 | 100000 | 2219899850 | 39550 | 39350 | 39550 | 39350 | 882 |
| 535 | 20240605 | 095900 | 2185080750 | 39450 | 39400 | 39450 | 39400 | 85 |
| 536 | 20240605 | 095800 | 2181730850 | 39400 | 39450 | 39450 | 39400 | 34 |
| 537 | 20240605 | 095700 | 2180390300 | 39500 | 39500 | 39500 | 39500 | 6 |
| 538 | 20240605 | 095600 | 2180153300 | 39500 | 39400 | 39550 | 39350 | 1340 |
| 539 | 20240605 | 095500 | 2127299000 | 39350 | 39150 | 39350 | 39150 | 578 |
| 540 | 20240605 | 095400 | 2104570000 | 39200 | 39100 | 39200 | 39000 | 544 |
| 541 | 20240605 | 095300 | 2083321000 | 39150 | 39300 | 39300 | 39150 | 779 |
| 542 | 20240605 | 095200 | 2052735250 | 39400 | 39200 | 39500 | 39200 | 979 |
| 543 | 20240605 | 095100 | 2014165350 | 39150 | 39250 | 39250 | 39150 | 336 |
| 544 | 20240605 | 095000 | 2000981050 | 39250 | 39400 | 39400 | 39250 | 615 |
| 545 | 20240605 | 094900 | 1976806200 | 39350 | 39350 | 39400 | 39350 | 130 |
| 546 | 20240605 | 094800 | 1971686550 | 39400 | 39400 | 39450 | 39400 | 529 |
| 547 | 20240605 | 094700 | 1950843900 | 39450 | 39450 | 39450 | 39400 | 159 |
| 548 | 20240605 | 094600 | 1944577200 | 39400 | 39400 | 39500 | 39400 | 517 |
| 549 | 20240605 | 094500 | 1924164400 | 39400 | 39300 | 39400 | 39300 | 437 |
| 550 | 20240605 | 094400 | 1906988050 | 39300 | 39250 | 39300 | 39250 | 110 |
| 551 | 20240605 | 094300 | 1902665550 | 39300 | 39100 | 39300 | 39050 | 194 |
| 552 | 20240605 | 094200 | 1895070900 | 39200 | 39250 | 39250 | 39200 | 28 |
| 553 | 20240605 | 094100 | 1893972700 | 39200 | 39300 | 39300 | 39200 | 431 |
| 554 | 20240605 | 094000 | 1877075850 | 39300 | 39200 | 39300 | 39050 | 926 |
| 555 | 20240605 | 093900 | 1840728750 | 39200 | 39250 | 39250 | 39050 | 146 |
| 556 | 20240605 | 093800 | 1835008600 | 39250 | 39000 | 39250 | 39000 | 693 |
| 557 | 20240605 | 093700 | 1807842400 | 39000 | 39000 | 39150 | 39000 | 193 |
| 558 | 20240605 | 093600 | 1800297450 | 39000 | 39150 | 39200 | 39000 | 244 |
| 559 | 20240605 | 093500 | 1790745450 | 39200 | 39150 | 39200 | 39150 | 68 |
| 560 | 20240605 | 093400 | 1788080900 | 39150 | 39050 | 39200 | 39050 | 235 |
| 561 | 20240605 | 093300 | 1778883550 | 39050 | 39000 | 39150 | 39000 | 137 |
| 562 | 20240605 | 093200 | 1773529300 | 39000 | 39100 | 39150 | 39000 | 525 |
| 563 | 20240605 | 093100 | 1753004800 | 39100 | 39200 | 39400 | 39100 | 652 |
| 564 | 20240605 | 093000 | 1727417800 | 39400 | 39000 | 39500 | 39000 | 3793 |
| 565 | 20240605 | 092900 | 1579251550 | 39000 | 39050 | 39050 | 38950 | 704 |
| 566 | 20240605 | 092800 | 1551815150 | 39100 | 39100 | 39100 | 39000 | 840 |
| 567 | 20240605 | 092700 | 1519031700 | 39100 | 39100 | 39100 | 39100 | 153 |
| 568 | 20240605 | 092600 | 1513049400 | 39150 | 39050 | 39150 | 39050 | 80 |
| 569 | 20240605 | 092500 | 1509924550 | 39100 | 39150 | 39150 | 39050 | 621 |
| 570 | 20240605 | 092400 | 1485646750 | 39150 | 39300 | 39300 | 39100 | 412 |
| 571 | 20240605 | 092300 | 1469504000 | 39250 | 39200 | 39250 | 39200 | 112 |
| 572 | 20240605 | 092200 | 1465108650 | 39300 | 39400 | 39400 | 39200 | 1205 |
| 573 | 20240605 | 092100 | 1417783300 | 39400 | 39600 | 39600 | 39350 | 2231 |
| 574 | 20240605 | 092000 | 1329811900 | 39650 | 39600 | 39650 | 39550 | 1629 |
| 575 | 20240605 | 091900 | 1265335450 | 39650 | 39650 | 39650 | 39550 | 814 |
| 576 | 20240605 | 091800 | 1233069050 | 39650 | 39500 | 39650 | 39300 | 1251 |
| 577 | 20240605 | 091700 | 1183545950 | 39450 | 39450 | 39500 | 39250 | 1171 |
| 578 | 20240605 | 091600 | 1137329900 | 39450 | 39400 | 39450 | 39400 | 628 |
| 579 | 20240605 | 091500 | 1112580950 | 39300 | 39100 | 39300 | 39100 | 2317 |
| 580 | 20240605 | 091400 | 1021597350 | 39100 | 39050 | 39100 | 39050 | 213 |
| 581 | 20240605 | 091300 | 1013279650 | 39050 | 39000 | 39200 | 39000 | 227 |
| 582 | 20240605 | 091200 | 1004400800 | 39000 | 39150 | 39150 | 38900 | 1510 |
| 583 | 20240605 | 091100 | 945477950 | 39150 | 39400 | 39400 | 39150 | 1802 |
| 584 | 20240605 | 091000 | 874753800 | 39400 | 39250 | 39400 | 39100 | 1105 |
| 585 | 20240605 | 090900 | 831365950 | 39350 | 39650 | 39700 | 39200 | 3695 |
| 586 | 20240605 | 090800 | 685680000 | 39700 | 39350 | 39700 | 39300 | 4516 |
| 587 | 20240605 | 090700 | 507136300 | 39300 | 39000 | 39300 | 39000 | 3433 |
| 588 | 20240605 | 090600 | 372753150 | 39000 | 38850 | 39000 | 38850 | 921 |
| 589 | 20240605 | 090500 | 336874500 | 38850 | 38800 | 38950 | 38700 | 1786 |
| 590 | 20240605 | 090400 | 267434650 | 38800 | 38900 | 38950 | 38800 | 989 |
| 591 | 20240605 | 090300 | 228985650 | 38950 | 39000 | 39100 | 38750 | 897 |
| 592 | 20240605 | 090200 | 194094300 | 39100 | 38600 | 39100 | 38550 | 2269 |
| 593 | 20240605 | 090100 | 105881550 | 38600 | 38050 | 38650 | 38050 | 1457 |
| 594 | 20240605 | 090000 | 50021250 | 38050 | 38400 | 38400 | 38050 | 996 |