33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240605 | 190500 | 73240582700 | 34800 | 34800 | 34800 | 34800 | 34572 |
| 3 | 20240605 | 190400 | 73240582700 | 34800 | 34800 | 34800 | 34800 | 0 |
| 4 | 20240605 | 190300 | 73240582700 | 34800 | 34800 | 34800 | 34800 | 0 |
| 5 | 20240605 | 190200 | 73240582700 | 34800 | 34800 | 34800 | 34800 | 0 |
| 6 | 20240605 | 190100 | 73240582700 | 34800 | 34800 | 34800 | 34800 | 0 |
| 7 | 20240605 | 190000 | 73240582700 | 34800 | 34800 | 34800 | 34800 | 0 |
| 8 | 20240605 | 185900 | 73240582700 | 34800 | 34800 | 34800 | 34800 | 0 |
| 9 | 20240605 | 185800 | 73240582700 | 34800 | 34800 | 34800 | 34800 | 0 |
| 10 | 20240605 | 185700 | 73240582700 | 34800 | 34800 | 34800 | 34800 | 0 |
| 11 | 20240605 | 185600 | 73240582700 | 34800 | 34800 | 34800 | 34800 | 0 |
| 12 | 20240605 | 185500 | 73240582700 | 34800 | 34800 | 34800 | 34800 | 0 |
| 13 | 20240605 | 185400 | 73240582700 | 34800 | 34800 | 34800 | 34800 | 0 |
| 14 | 20240605 | 185300 | 73240582700 | 34800 | 34800 | 34800 | 34800 | 0 |
| 15 | 20240605 | 185200 | 73240582700 | 34800 | 34800 | 34800 | 34800 | 0 |
| 16 | 20240605 | 185100 | 73240582700 | 34800 | 34800 | 34800 | 34800 | 0 |
| 17 | 20240605 | 185000 | 73240582700 | 34800 | 34800 | 34800 | 34800 | 0 |
| 18 | 20240605 | 184900 | 73240582700 | 34800 | 34800 | 34800 | 34800 | 0 |
| 19 | 20240605 | 184800 | 73240582700 | 34800 | 34800 | 34800 | 34800 | 0 |
| 20 | 20240605 | 184700 | 73240582700 | 34800 | 34800 | 34800 | 34800 | 0 |
| 21 | 20240605 | 184600 | 73240582700 | 34800 | 34800 | 34800 | 34800 | 0 |
| 22 | 20240605 | 184500 | 73240582700 | 34800 | 34800 | 34800 | 34800 | 0 |
| 23 | 20240605 | 184400 | 73240582700 | 34800 | 34800 | 34800 | 34800 | 0 |
| 24 | 20240605 | 184300 | 73240582700 | 34800 | 34800 | 34800 | 34800 | 0 |
| 25 | 20240605 | 184200 | 73240582700 | 34800 | 34800 | 34800 | 34800 | 0 |
| 26 | 20240605 | 184100 | 73240582700 | 34800 | 34800 | 34800 | 34800 | 0 |
| 27 | 20240605 | 184000 | 73240582700 | 34800 | 34800 | 34800 | 34800 | 0 |
| 28 | 20240605 | 183900 | 73240582700 | 34800 | 34800 | 34800 | 34800 | 0 |
| 29 | 20240605 | 183800 | 73240582700 | 34800 | 34800 | 34800 | 34800 | 0 |
| 30 | 20240605 | 183700 | 73240582700 | 34800 | 34800 | 34800 | 34800 | 0 |
| 31 | 20240605 | 183600 | 73240582700 | 34800 | 34800 | 34800 | 34800 | 0 |
| 32 | 20240605 | 183500 | 73240582700 | 34800 | 34800 | 34800 | 34800 | 34572 |
| 33 | 20240605 | 183400 | 73240582700 | 34800 | 34800 | 34800 | 34800 | 0 |
| 34 | 20240605 | 183300 | 73240582700 | 34800 | 34800 | 34800 | 34800 | 0 |
| 35 | 20240605 | 183200 | 73240582700 | 34800 | 34800 | 34800 | 34800 | 0 |
| 36 | 20240605 | 183100 | 73240582700 | 34800 | 34800 | 34800 | 34800 | 0 |
| 37 | 20240605 | 183000 | 73240582700 | 34800 | 34800 | 34800 | 34800 | 0 |
| 38 | 20240605 | 182900 | 73240582700 | 34800 | 34800 | 34800 | 34800 | 0 |
| 39 | 20240605 | 182800 | 73240582700 | 34800 | 34800 | 34800 | 34800 | 0 |
| 40 | 20240605 | 182700 | 73240582700 | 34800 | 34800 | 34800 | 34800 | 0 |
| 41 | 20240605 | 182600 | 73240582700 | 34800 | 34800 | 34800 | 34800 | 0 |
| 42 | 20240605 | 182500 | 73240582700 | 34800 | 34800 | 34800 | 34800 | 0 |
| 43 | 20240605 | 182400 | 73240582700 | 34800 | 34800 | 34800 | 34800 | 0 |
| 44 | 20240605 | 182300 | 73240582700 | 34800 | 34800 | 34800 | 34800 | 0 |
| 45 | 20240605 | 182200 | 73240582700 | 34800 | 34800 | 34800 | 34800 | 0 |
| 46 | 20240605 | 182100 | 73240582700 | 34800 | 34800 | 34800 | 34800 | 0 |
| 47 | 20240605 | 182000 | 73240582700 | 34800 | 34800 | 34800 | 34800 | 0 |
| 48 | 20240605 | 181900 | 73240582700 | 34800 | 34800 | 34800 | 34800 | 0 |
| 49 | 20240605 | 181800 | 73240582700 | 34800 | 34800 | 34800 | 34800 | 0 |
| 50 | 20240605 | 181700 | 73240582700 | 34800 | 34800 | 34800 | 34800 | 0 |
| 51 | 20240605 | 181600 | 73240582700 | 34800 | 34800 | 34800 | 34800 | 0 |
| 52 | 20240605 | 181500 | 73240582700 | 34800 | 34800 | 34800 | 34800 | 0 |
| 53 | 20240605 | 181400 | 73240582700 | 34800 | 34800 | 34800 | 34800 | 0 |
| 54 | 20240605 | 181300 | 73240582700 | 34800 | 34800 | 34800 | 34800 | 0 |
| 55 | 20240605 | 181200 | 73240582700 | 34800 | 34800 | 34800 | 34800 | 0 |
| 56 | 20240605 | 181100 | 73240582700 | 34800 | 34800 | 34800 | 34800 | 0 |
| 57 | 20240605 | 181000 | 73240582700 | 34800 | 34800 | 34800 | 34800 | 0 |
| 58 | 20240605 | 180900 | 73240582700 | 34800 | 34800 | 34800 | 34800 | 0 |
| 59 | 20240605 | 180800 | 73240582700 | 34800 | 34800 | 34800 | 34800 | 0 |
| 60 | 20240605 | 180700 | 73240582700 | 34800 | 34800 | 34800 | 34800 | 0 |
| 61 | 20240605 | 180600 | 73240582700 | 34800 | 34800 | 34800 | 34800 | 0 |
| 62 | 20240605 | 180500 | 73240582700 | 34800 | 34800 | 34800 | 34800 | 34572 |
| 63 | 20240605 | 180400 | 73240582700 | 34800 | 34800 | 34800 | 34800 | 0 |
| 64 | 20240605 | 180300 | 73240582700 | 34800 | 34800 | 34800 | 34800 | 0 |
| 65 | 20240605 | 180200 | 73240582700 | 34800 | 34800 | 34800 | 34800 | 0 |
| 66 | 20240605 | 180100 | 73240582700 | 34800 | 34800 | 34800 | 34800 | 0 |
| 67 | 20240605 | 180000 | 73240582700 | 34800 | 34800 | 34800 | 34800 | 0 |
| 68 | 20240605 | 175900 | 73240582700 | 34800 | 34800 | 34800 | 34800 | 0 |
| 69 | 20240605 | 175800 | 73240582700 | 34800 | 34800 | 34800 | 34800 | 0 |
| 70 | 20240605 | 175700 | 73240582700 | 34800 | 34800 | 34800 | 34800 | 0 |
| 71 | 20240605 | 175600 | 73240582700 | 34800 | 34800 | 34800 | 34800 | 0 |
| 72 | 20240605 | 175500 | 73240582700 | 34800 | 34800 | 34800 | 34800 | 0 |
| 73 | 20240605 | 175400 | 73240582700 | 34800 | 34800 | 34800 | 34800 | 0 |
| 74 | 20240605 | 175300 | 73240582700 | 34800 | 34800 | 34800 | 34800 | 0 |
| 75 | 20240605 | 175200 | 73240582700 | 34800 | 34800 | 34800 | 34800 | 0 |
| 76 | 20240605 | 175100 | 73240582700 | 34800 | 34800 | 34800 | 34800 | 0 |
| 77 | 20240605 | 175000 | 73240582700 | 34800 | 34800 | 34800 | 34800 | 0 |
| 78 | 20240605 | 174900 | 73240582700 | 34800 | 34800 | 34800 | 34800 | 0 |
| 79 | 20240605 | 174800 | 73240582700 | 34800 | 34800 | 34800 | 34800 | 0 |
| 80 | 20240605 | 174700 | 73240582700 | 34800 | 34800 | 34800 | 34800 | 0 |
| 81 | 20240605 | 174600 | 73240582700 | 34800 | 34800 | 34800 | 34800 | 0 |
| 82 | 20240605 | 174500 | 73240582700 | 34800 | 34800 | 34800 | 34800 | 0 |
| 83 | 20240605 | 174400 | 73240582700 | 34800 | 34800 | 34800 | 34800 | 0 |
| 84 | 20240605 | 174300 | 73240582700 | 34800 | 34800 | 34800 | 34800 | 0 |
| 85 | 20240605 | 174200 | 73240582700 | 34800 | 34800 | 34800 | 34800 | 0 |
| 86 | 20240605 | 174100 | 73240582700 | 34800 | 34800 | 34800 | 34800 | 0 |
| 87 | 20240605 | 174000 | 73240582700 | 34800 | 34800 | 34800 | 34800 | 0 |
| 88 | 20240605 | 173900 | 73240582700 | 34800 | 34800 | 34800 | 34800 | 0 |
| 89 | 20240605 | 173800 | 73240582700 | 34800 | 34800 | 34800 | 34800 | 0 |
| 90 | 20240605 | 173700 | 73240582700 | 34800 | 34800 | 34800 | 34800 | 0 |
| 91 | 20240605 | 173600 | 73240582700 | 34800 | 34800 | 34800 | 34800 | 0 |
| 92 | 20240605 | 173500 | 73240582700 | 34800 | 34800 | 34800 | 34800 | 34572 |
| 93 | 20240605 | 173400 | 73240582700 | 34800 | 34800 | 34800 | 34800 | 0 |
| 94 | 20240605 | 173300 | 73240582700 | 34800 | 34800 | 34800 | 34800 | 0 |
| 95 | 20240605 | 173200 | 73240582700 | 34800 | 34800 | 34800 | 34800 | 0 |
| 96 | 20240605 | 173100 | 73240582700 | 34800 | 34800 | 34800 | 34800 | 0 |
| 97 | 20240605 | 173000 | 73240582700 | 34800 | 34800 | 34800 | 34800 | 0 |
| 98 | 20240605 | 172900 | 73240582700 | 34800 | 34800 | 34800 | 34800 | 0 |
| 99 | 20240605 | 172800 | 73240582700 | 34800 | 34800 | 34800 | 34800 | 0 |
| 100 | 20240605 | 172700 | 73240582700 | 34800 | 34800 | 34800 | 34800 | 0 |
| 101 | 20240605 | 172600 | 73240582700 | 34800 | 34800 | 34800 | 34800 | 0 |
| 102 | 20240605 | 172500 | 73240582700 | 34800 | 34800 | 34800 | 34800 | 0 |
| 103 | 20240605 | 172400 | 73240582700 | 34800 | 34800 | 34800 | 34800 | 0 |
| 104 | 20240605 | 172300 | 73240582700 | 34800 | 34800 | 34800 | 34800 | 0 |
| 105 | 20240605 | 172200 | 73240582700 | 34800 | 34800 | 34800 | 34800 | 0 |
| 106 | 20240605 | 172100 | 73240582700 | 34800 | 34800 | 34800 | 34800 | 0 |
| 107 | 20240605 | 172000 | 73240582700 | 34800 | 34800 | 34800 | 34800 | 0 |
| 108 | 20240605 | 171900 | 73240582700 | 34800 | 34800 | 34800 | 34800 | 0 |
| 109 | 20240605 | 171800 | 73240582700 | 34800 | 34800 | 34800 | 34800 | 0 |
| 110 | 20240605 | 171700 | 73240582700 | 34800 | 34800 | 34800 | 34800 | 0 |
| 111 | 20240605 | 171600 | 73240582700 | 34800 | 34800 | 34800 | 34800 | 0 |
| 112 | 20240605 | 171500 | 73240582700 | 34800 | 34800 | 34800 | 34800 | 0 |
| 113 | 20240605 | 171400 | 73240582700 | 34800 | 34800 | 34800 | 34800 | 0 |
| 114 | 20240605 | 171300 | 73240582700 | 34800 | 34800 | 34800 | 34800 | 0 |
| 115 | 20240605 | 171200 | 73240582700 | 34800 | 34800 | 34800 | 34800 | 0 |
| 116 | 20240605 | 171100 | 73240582700 | 34800 | 34800 | 34800 | 34800 | 0 |
| 117 | 20240605 | 171000 | 73240582700 | 34800 | 34800 | 34800 | 34800 | 0 |
| 118 | 20240605 | 170900 | 73240582700 | 34800 | 34800 | 34800 | 34800 | 0 |
| 119 | 20240605 | 170800 | 73240582700 | 34800 | 34800 | 34800 | 34800 | 0 |
| 120 | 20240605 | 170700 | 73240582700 | 34800 | 34800 | 34800 | 34800 | 0 |
| 121 | 20240605 | 170600 | 73240582700 | 34800 | 34800 | 34800 | 34800 | 0 |
| 122 | 20240605 | 170500 | 73240582700 | 34800 | 34800 | 34800 | 34800 | 34572 |
| 123 | 20240605 | 170400 | 73240582700 | 34800 | 34800 | 34800 | 34800 | 0 |
| 124 | 20240605 | 170300 | 73240582700 | 34800 | 34800 | 34800 | 34800 | 0 |
| 125 | 20240605 | 170200 | 73240582700 | 34800 | 34800 | 34800 | 34800 | 0 |
| 126 | 20240605 | 170100 | 73240582700 | 34800 | 34800 | 34800 | 34800 | 0 |
| 127 | 20240605 | 170000 | 73240582700 | 34800 | 34800 | 34800 | 34800 | 0 |
| 128 | 20240605 | 165900 | 73240582700 | 34800 | 34800 | 34800 | 34800 | 0 |
| 129 | 20240605 | 165800 | 73240582700 | 34800 | 34800 | 34800 | 34800 | 0 |
| 130 | 20240605 | 165700 | 73240582700 | 34800 | 34800 | 34800 | 34800 | 0 |
| 131 | 20240605 | 165600 | 73240582700 | 34800 | 34800 | 34800 | 34800 | 0 |
| 132 | 20240605 | 165500 | 73240582700 | 34800 | 34800 | 34800 | 34800 | 0 |
| 133 | 20240605 | 165400 | 73240582700 | 34800 | 34800 | 34800 | 34800 | 0 |
| 134 | 20240605 | 165300 | 73240582700 | 34800 | 34800 | 34800 | 34800 | 0 |
| 135 | 20240605 | 165200 | 73240582700 | 34800 | 34800 | 34800 | 34800 | 0 |
| 136 | 20240605 | 165100 | 73240582700 | 34800 | 34800 | 34800 | 34800 | 0 |
| 137 | 20240605 | 165000 | 73240582700 | 34800 | 34800 | 34800 | 34800 | 0 |
| 138 | 20240605 | 164900 | 73240582700 | 34800 | 34800 | 34800 | 34800 | 0 |
| 139 | 20240605 | 164800 | 73240582700 | 34800 | 34800 | 34800 | 34800 | 0 |
| 140 | 20240605 | 164700 | 73240582700 | 34800 | 34800 | 34800 | 34800 | 0 |
| 141 | 20240605 | 164600 | 73240582700 | 34800 | 34800 | 34800 | 34800 | 0 |
| 142 | 20240605 | 164500 | 73240582700 | 34800 | 34800 | 34800 | 34800 | 0 |
| 143 | 20240605 | 164400 | 73240582700 | 34800 | 34800 | 34800 | 34800 | 0 |
| 144 | 20240605 | 164300 | 73240582700 | 34800 | 34800 | 34800 | 34800 | 0 |
| 145 | 20240605 | 164200 | 73240582700 | 34800 | 34800 | 34800 | 34800 | 0 |
| 146 | 20240605 | 164100 | 73240582700 | 34800 | 34800 | 34800 | 34800 | 0 |
| 147 | 20240605 | 164000 | 73240582700 | 34800 | 34800 | 34800 | 34800 | 0 |
| 148 | 20240605 | 163900 | 73240582700 | 34800 | 34800 | 34800 | 34800 | 0 |
| 149 | 20240605 | 163800 | 73240582700 | 34800 | 34800 | 34800 | 34800 | 0 |
| 150 | 20240605 | 163700 | 73240582700 | 34800 | 34800 | 34800 | 34800 | 0 |
| 151 | 20240605 | 163600 | 73240582700 | 34800 | 34800 | 34800 | 34800 | 0 |
| 152 | 20240605 | 163500 | 73240582700 | 34800 | 34800 | 34800 | 34800 | 34572 |
| 153 | 20240605 | 163400 | 73240582700 | 34800 | 34800 | 34800 | 34800 | 0 |
| 154 | 20240605 | 163300 | 73240582700 | 34800 | 34800 | 34800 | 34800 | 0 |
| 155 | 20240605 | 163200 | 73240582700 | 34800 | 34800 | 34800 | 34800 | 0 |
| 156 | 20240605 | 163100 | 73240582700 | 34800 | 34800 | 34800 | 34800 | 0 |
| 157 | 20240605 | 163000 | 73240582700 | 34800 | 34800 | 34800 | 34800 | 0 |
| 158 | 20240605 | 162900 | 73240582700 | 34800 | 34800 | 34800 | 34800 | 0 |
| 159 | 20240605 | 162800 | 73240582700 | 34800 | 34800 | 34800 | 34800 | 0 |
| 160 | 20240605 | 162700 | 73240582700 | 34800 | 34800 | 34800 | 34800 | 0 |
| 161 | 20240605 | 162600 | 73240582700 | 34800 | 34800 | 34800 | 34800 | 0 |
| 162 | 20240605 | 162500 | 73240582700 | 34800 | 34800 | 34800 | 34800 | 0 |
| 163 | 20240605 | 162400 | 73240582700 | 34800 | 34800 | 34800 | 34800 | 0 |
| 164 | 20240605 | 162300 | 73240582700 | 34800 | 34800 | 34800 | 34800 | 0 |
| 165 | 20240605 | 162200 | 73240582700 | 34800 | 34800 | 34800 | 34800 | 0 |
| 166 | 20240605 | 162100 | 73240582700 | 34800 | 34800 | 34800 | 34800 | 0 |
| 167 | 20240605 | 162000 | 73240582700 | 34800 | 34800 | 34800 | 34800 | 0 |
| 168 | 20240605 | 161900 | 73240582700 | 34800 | 34800 | 34800 | 34800 | 0 |
| 169 | 20240605 | 161800 | 73240582700 | 34800 | 34800 | 34800 | 34800 | 0 |
| 170 | 20240605 | 161700 | 73240582700 | 34800 | 34800 | 34800 | 34800 | 0 |
| 171 | 20240605 | 161600 | 73240582700 | 34800 | 34800 | 34800 | 34800 | 0 |
| 172 | 20240605 | 161500 | 73240582700 | 34800 | 34800 | 34800 | 34800 | 0 |
| 173 | 20240605 | 161400 | 73240582700 | 34800 | 34800 | 34800 | 34800 | 0 |
| 174 | 20240605 | 161300 | 73240582700 | 34800 | 34800 | 34800 | 34800 | 0 |
| 175 | 20240605 | 161200 | 73240582700 | 34800 | 34800 | 34800 | 34800 | 0 |
| 176 | 20240605 | 161100 | 73240582700 | 34800 | 34800 | 34800 | 34800 | 0 |
| 177 | 20240605 | 161000 | 73240582700 | 34800 | 34800 | 34800 | 34800 | 0 |
| 178 | 20240605 | 160900 | 73240582700 | 34800 | 34800 | 34800 | 34800 | 0 |
| 179 | 20240605 | 160800 | 73240582700 | 34800 | 34800 | 34800 | 34800 | 0 |
| 180 | 20240605 | 160700 | 73240582700 | 34800 | 34800 | 34800 | 34800 | 0 |
| 181 | 20240605 | 160600 | 73240582700 | 34800 | 34800 | 34800 | 34800 | 0 |
| 182 | 20240605 | 160500 | 73240582700 | 34800 | 34800 | 34800 | 34800 | 34572 |
| 183 | 20240605 | 160400 | 73240582700 | 34800 | 34800 | 34800 | 34800 | 0 |
| 184 | 20240605 | 160300 | 73240582700 | 34800 | 34800 | 34800 | 34800 | 0 |
| 185 | 20240605 | 160200 | 73240582700 | 34800 | 34800 | 34800 | 34800 | 0 |
| 186 | 20240605 | 160100 | 73240582700 | 34800 | 34800 | 34800 | 34800 | 0 |
| 187 | 20240605 | 160000 | 73240582700 | 34800 | 34800 | 34800 | 34800 | 0 |
| 188 | 20240605 | 155900 | 73240582700 | 34800 | 34800 | 34800 | 34800 | 0 |
| 189 | 20240605 | 155800 | 73240582700 | 34800 | 34800 | 34800 | 34800 | 0 |
| 190 | 20240605 | 155700 | 73240582700 | 34800 | 34800 | 34800 | 34800 | 0 |
| 191 | 20240605 | 155600 | 73240582700 | 34800 | 34800 | 34800 | 34800 | 0 |
| 192 | 20240605 | 155500 | 73240582700 | 34800 | 34800 | 34800 | 34800 | 0 |
| 193 | 20240605 | 155400 | 73240582700 | 34800 | 34800 | 34800 | 34800 | 0 |
| 194 | 20240605 | 155300 | 73240582700 | 34800 | 34800 | 34800 | 34800 | 0 |
| 195 | 20240605 | 155200 | 73240582700 | 34800 | 34800 | 34800 | 34800 | 0 |
| 196 | 20240605 | 155100 | 73240582700 | 34800 | 34800 | 34800 | 34800 | 0 |
| 197 | 20240605 | 155000 | 73240582700 | 34800 | 34800 | 34800 | 34800 | 0 |
| 198 | 20240605 | 154900 | 73240582700 | 34800 | 34800 | 34800 | 34800 | 0 |
| 199 | 20240605 | 154800 | 73240582700 | 34800 | 34800 | 34800 | 34800 | 0 |
| 200 | 20240605 | 154700 | 73240582700 | 34800 | 34800 | 34800 | 34800 | 0 |
| 201 | 20240605 | 154600 | 73240582700 | 34800 | 34800 | 34800 | 34800 | 0 |
| 202 | 20240605 | 154500 | 73240582700 | 34800 | 34800 | 34800 | 34800 | 0 |
| 203 | 20240605 | 154400 | 73240582700 | 34800 | 34800 | 34800 | 34800 | 0 |
| 204 | 20240605 | 154300 | 73240582700 | 34800 | 34800 | 34800 | 34800 | 0 |
| 205 | 20240605 | 154200 | 73240582700 | 34800 | 34800 | 34800 | 34800 | 0 |
| 206 | 20240605 | 154100 | 73240582700 | 34800 | 34800 | 34800 | 34800 | 0 |
| 207 | 20240605 | 154000 | 73240582700 | 34800 | 34800 | 34800 | 34800 | 0 |
| 208 | 20240605 | 153900 | 73240582700 | 34800 | 34800 | 34800 | 34800 | 0 |
| 209 | 20240605 | 153800 | 73240582700 | 34800 | 34800 | 34800 | 34800 | 0 |
| 210 | 20240605 | 153700 | 73240582700 | 34800 | 34800 | 34800 | 34800 | 0 |
| 211 | 20240605 | 153600 | 73240582700 | 34800 | 34800 | 34800 | 34800 | 0 |
| 212 | 20240605 | 153500 | 73240582700 | 34800 | 34800 | 34800 | 34800 | 34572 |
| 213 | 20240605 | 153400 | 73240582700 | 34800 | 34800 | 34800 | 34800 | 0 |
| 214 | 20240605 | 153300 | 73240582700 | 34800 | 34800 | 34800 | 34800 | 0 |
| 215 | 20240605 | 153200 | 73240582700 | 34800 | 34800 | 34800 | 34800 | 0 |
| 216 | 20240605 | 153100 | 73240582700 | 34800 | 34800 | 34800 | 34800 | 0 |
| 217 | 20240605 | 153000 | 73240582700 | 34800 | 34800 | 34800 | 34800 | 34572 |
| 218 | 20240605 | 152900 | 72037477100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 219 | 20240605 | 152800 | 72037477100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 220 | 20240605 | 152700 | 72037477100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 221 | 20240605 | 152600 | 72037477100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 222 | 20240605 | 152500 | 72037477100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 223 | 20240605 | 152400 | 72037477100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 224 | 20240605 | 152300 | 72037477100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 225 | 20240605 | 152200 | 72037477100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 226 | 20240605 | 152100 | 72037477100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 227 | 20240605 | 152000 | 72037477100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 228 | 20240605 | 151900 | 72037477100 | 34750 | 34700 | 34750 | 34650 | 12169 |
| 229 | 20240605 | 151800 | 71615090550 | 34700 | 34650 | 34700 | 34600 | 11045 |
| 230 | 20240605 | 151700 | 71232414200 | 34650 | 34550 | 34650 | 34550 | 5512 |
| 231 | 20240605 | 151600 | 71041743550 | 34600 | 34600 | 34600 | 34500 | 6147 |
| 232 | 20240605 | 151500 | 70829453050 | 34600 | 34600 | 34600 | 34500 | 2992 |
| 233 | 20240605 | 151400 | 70725967550 | 34500 | 34450 | 34600 | 34450 | 2174 |
| 234 | 20240605 | 151300 | 70650876450 | 34500 | 34450 | 34550 | 34450 | 4756 |
| 235 | 20240605 | 151200 | 70486778050 | 34450 | 34450 | 34500 | 34350 | 6503 |
| 236 | 20240605 | 151100 | 70262735650 | 34450 | 34350 | 34450 | 34300 | 4948 |
| 237 | 20240605 | 151000 | 70092408600 | 34350 | 34150 | 34350 | 34150 | 3244 |
| 238 | 20240605 | 150900 | 69981374800 | 34150 | 34200 | 34250 | 34150 | 2633 |
| 239 | 20240605 | 150800 | 69891324250 | 34250 | 34250 | 34300 | 34200 | 1280 |
| 240 | 20240605 | 150700 | 69847482750 | 34250 | 34200 | 34300 | 34200 | 3355 |
| 241 | 20240605 | 150600 | 69732587300 | 34200 | 34250 | 34300 | 34200 | 3411 |
| 242 | 20240605 | 150500 | 69615791400 | 34300 | 34350 | 34350 | 34200 | 6106 |
| 243 | 20240605 | 150400 | 69406574700 | 34350 | 34300 | 34400 | 34300 | 1798 |
| 244 | 20240605 | 150300 | 69344816550 | 34300 | 34400 | 34450 | 34250 | 7046 |
| 245 | 20240605 | 150200 | 69103144050 | 34400 | 34450 | 34500 | 34350 | 3847 |
| 246 | 20240605 | 150100 | 68970747450 | 34550 | 34400 | 34550 | 34400 | 3860 |
| 247 | 20240605 | 150000 | 68837729300 | 34450 | 34500 | 34550 | 34400 | 6211 |
| 248 | 20240605 | 145900 | 68623749650 | 34500 | 34550 | 34650 | 34450 | 10113 |
| 249 | 20240605 | 145800 | 68274505600 | 34550 | 34600 | 34600 | 34550 | 680 |
| 250 | 20240605 | 145700 | 68250991350 | 34550 | 34600 | 34650 | 34550 | 1733 |
| 251 | 20240605 | 145600 | 68191058950 | 34600 | 34600 | 34600 | 34500 | 6032 |
| 252 | 20240605 | 145500 | 67982421750 | 34650 | 34600 | 34650 | 34600 | 2553 |
| 253 | 20240605 | 145400 | 67893989600 | 34650 | 34550 | 34650 | 34550 | 2034 |
| 254 | 20240605 | 145300 | 67823619400 | 34550 | 34600 | 34650 | 34550 | 1818 |
| 255 | 20240605 | 145200 | 67760695900 | 34650 | 34600 | 34650 | 34550 | 2695 |
| 256 | 20240605 | 145100 | 67667441050 | 34650 | 34600 | 34650 | 34550 | 1693 |
| 257 | 20240605 | 145000 | 67608859500 | 34600 | 34450 | 34600 | 34450 | 4992 |
| 258 | 20240605 | 144900 | 67436639650 | 34500 | 34450 | 34500 | 34400 | 1502 |
| 259 | 20240605 | 144800 | 67384886200 | 34500 | 34400 | 34500 | 34350 | 7081 |
| 260 | 20240605 | 144700 | 67141140850 | 34400 | 34550 | 34550 | 34400 | 3933 |
| 261 | 20240605 | 144600 | 67005488900 | 34550 | 34600 | 34650 | 34500 | 8694 |
| 262 | 20240605 | 144500 | 66704620450 | 34600 | 34500 | 34600 | 34500 | 2384 |
| 263 | 20240605 | 144400 | 66622242950 | 34500 | 34500 | 34550 | 34450 | 1833 |
| 264 | 20240605 | 144300 | 66558979000 | 34550 | 34500 | 34600 | 34450 | 3332 |
| 265 | 20240605 | 144200 | 66443938350 | 34450 | 34350 | 34500 | 34350 | 5022 |
| 266 | 20240605 | 144100 | 66270954350 | 34400 | 34350 | 34400 | 34300 | 1134 |
| 267 | 20240605 | 144000 | 66232002800 | 34300 | 34350 | 34350 | 34300 | 1266 |
| 268 | 20240605 | 143900 | 66188537800 | 34350 | 34400 | 34400 | 34350 | 1380 |
| 269 | 20240605 | 143800 | 66141124000 | 34350 | 34400 | 34400 | 34350 | 736 |
| 270 | 20240605 | 143700 | 66115813150 | 34400 | 34350 | 34400 | 34300 | 1369 |
| 271 | 20240605 | 143600 | 66068792800 | 34350 | 34250 | 34350 | 34200 | 2528 |
| 272 | 20240605 | 143500 | 65982168950 | 34250 | 34350 | 34350 | 34200 | 4583 |
| 273 | 20240605 | 143400 | 65825224550 | 34350 | 34250 | 34350 | 34250 | 3478 |
| 274 | 20240605 | 143300 | 65705975100 | 34300 | 34350 | 34400 | 34300 | 3896 |
| 275 | 20240605 | 143200 | 65572215500 | 34350 | 34300 | 34400 | 34300 | 1351 |
| 276 | 20240605 | 143100 | 65525822150 | 34350 | 34400 | 34400 | 34300 | 2262 |
| 277 | 20240605 | 143000 | 65448134250 | 34400 | 34400 | 34450 | 34350 | 2074 |
| 278 | 20240605 | 142900 | 65376796500 | 34350 | 34300 | 34400 | 34300 | 970 |
| 279 | 20240605 | 142800 | 65343471950 | 34350 | 34300 | 34400 | 34300 | 2351 |
| 280 | 20240605 | 142700 | 65262753000 | 34300 | 34250 | 34350 | 34250 | 1166 |
| 281 | 20240605 | 142600 | 65222775400 | 34250 | 34300 | 34350 | 34250 | 1461 |
| 282 | 20240605 | 142500 | 65172719600 | 34350 | 34350 | 34350 | 34300 | 1548 |
| 283 | 20240605 | 142400 | 65119616250 | 34300 | 34350 | 34350 | 34300 | 2087 |
| 284 | 20240605 | 142300 | 65048027000 | 34350 | 34300 | 34400 | 34300 | 1090 |
| 285 | 20240605 | 142200 | 65010583100 | 34300 | 34350 | 34350 | 34300 | 9127 |
| 286 | 20240605 | 142100 | 64697151550 | 34400 | 34450 | 34550 | 34350 | 7269 |
| 287 | 20240605 | 142000 | 64446839250 | 34450 | 34350 | 34450 | 34300 | 3320 |
| 288 | 20240605 | 141900 | 64332743500 | 34350 | 34300 | 34400 | 34250 | 3085 |
| 289 | 20240605 | 141800 | 64226891700 | 34350 | 34200 | 34400 | 34200 | 2306 |
| 290 | 20240605 | 141700 | 64147832500 | 34150 | 34200 | 34250 | 34100 | 8496 |
| 291 | 20240605 | 141600 | 63857513200 | 34200 | 34250 | 34300 | 34200 | 3090 |
| 292 | 20240605 | 141500 | 63751733200 | 34300 | 34300 | 34300 | 34200 | 2513 |
| 293 | 20240605 | 141400 | 63665663250 | 34250 | 34300 | 34350 | 34250 | 3339 |
| 294 | 20240605 | 141300 | 63551259100 | 34350 | 34400 | 34400 | 34250 | 4256 |
| 295 | 20240605 | 141200 | 63405122550 | 34350 | 34450 | 34450 | 34350 | 2858 |
| 296 | 20240605 | 141100 | 63306914150 | 34400 | 34500 | 34550 | 34400 | 987 |
| 297 | 20240605 | 141000 | 63272918700 | 34500 | 34450 | 34550 | 34350 | 8978 |
| 298 | 20240605 | 140900 | 62963520650 | 34500 | 34450 | 34500 | 34400 | 2766 |
| 299 | 20240605 | 140800 | 62868219450 | 34450 | 34450 | 34500 | 34400 | 4534 |
| 300 | 20240605 | 140700 | 62712170150 | 34400 | 34550 | 34550 | 34400 | 7608 |
| 301 | 20240605 | 140600 | 62449994900 | 34500 | 34550 | 34600 | 34500 | 3505 |
| 302 | 20240605 | 140500 | 62328918650 | 34550 | 34600 | 34650 | 34550 | 3126 |
| 303 | 20240605 | 140400 | 62220789300 | 34650 | 34600 | 34650 | 34550 | 3427 |
| 304 | 20240605 | 140300 | 62102236750 | 34600 | 34750 | 34850 | 34600 | 7380 |
| 305 | 20240605 | 140200 | 61845956450 | 34750 | 34750 | 34800 | 34750 | 9275 |
| 306 | 20240605 | 140100 | 61523275750 | 34750 | 34750 | 34800 | 34650 | 6199 |
| 307 | 20240605 | 140000 | 61307991250 | 34750 | 34750 | 34750 | 34700 | 6552 |
| 308 | 20240605 | 135900 | 61080439600 | 34750 | 34700 | 34750 | 34600 | 6500 |
| 309 | 20240605 | 135800 | 60855025250 | 34700 | 34700 | 34700 | 34600 | 6423 |
| 310 | 20240605 | 135700 | 60632351900 | 34650 | 34650 | 34750 | 34600 | 8834 |
| 311 | 20240605 | 135600 | 60325840250 | 34650 | 34600 | 34700 | 34550 | 14576 |
| 312 | 20240605 | 135500 | 59821106850 | 34550 | 34550 | 34600 | 34500 | 3124 |
| 313 | 20240605 | 135400 | 59713165600 | 34500 | 34450 | 34550 | 34450 | 2087 |
| 314 | 20240605 | 135300 | 59641145850 | 34500 | 34450 | 34550 | 34450 | 3545 |
| 315 | 20240605 | 135200 | 59518845100 | 34450 | 34500 | 34550 | 34400 | 7011 |
| 316 | 20240605 | 135100 | 59277309600 | 34550 | 34550 | 34600 | 34500 | 5200 |
| 317 | 20240605 | 135000 | 59097631200 | 34550 | 34500 | 34550 | 34450 | 5635 |
| 318 | 20240605 | 134900 | 58903101950 | 34550 | 34400 | 34650 | 34400 | 30715 |
| 319 | 20240605 | 134800 | 57841744000 | 34450 | 34400 | 34450 | 34400 | 2296 |
| 320 | 20240605 | 134700 | 57762670800 | 34450 | 34350 | 34450 | 34350 | 3440 |
| 321 | 20240605 | 134600 | 57644333450 | 34350 | 34400 | 34450 | 34350 | 4117 |
| 322 | 20240605 | 134500 | 57502749950 | 34450 | 34350 | 34450 | 34350 | 7894 |
| 323 | 20240605 | 134400 | 57231100250 | 34350 | 34300 | 34400 | 34300 | 7281 |
| 324 | 20240605 | 134300 | 56980949650 | 34300 | 34300 | 34350 | 34250 | 6276 |
| 325 | 20240605 | 134200 | 56765709800 | 34250 | 34250 | 34300 | 34200 | 5826 |
| 326 | 20240605 | 134100 | 56566179000 | 34200 | 34150 | 34200 | 34150 | 2257 |
| 327 | 20240605 | 134000 | 56489028450 | 34150 | 34100 | 34200 | 34100 | 2925 |
| 328 | 20240605 | 133900 | 56389159950 | 34100 | 34150 | 34200 | 34100 | 2555 |
| 329 | 20240605 | 133800 | 56301927200 | 34150 | 34150 | 34200 | 34050 | 2072 |
| 330 | 20240605 | 133700 | 56231179650 | 34150 | 34200 | 34200 | 34100 | 11272 |
| 331 | 20240605 | 133600 | 55846001750 | 34200 | 34100 | 34200 | 34050 | 3648 |
| 332 | 20240605 | 133500 | 55721539400 | 34100 | 34200 | 34200 | 34050 | 2226 |
| 333 | 20240605 | 133400 | 55645548250 | 34200 | 34100 | 34200 | 34100 | 3156 |
| 334 | 20240605 | 133300 | 55537765500 | 34100 | 34000 | 34150 | 34000 | 3311 |
| 335 | 20240605 | 133200 | 55424961900 | 34000 | 34000 | 34050 | 33950 | 1857 |
| 336 | 20240605 | 133100 | 55361837800 | 34000 | 34050 | 34100 | 34000 | 1478 |
| 337 | 20240605 | 133000 | 55311526400 | 34050 | 34100 | 34150 | 34050 | 2050 |
| 338 | 20240605 | 132900 | 55241661650 | 34150 | 34150 | 34150 | 34100 | 2124 |
| 339 | 20240605 | 132800 | 55169152050 | 34200 | 34200 | 34200 | 34150 | 1848 |
| 340 | 20240605 | 132700 | 55106014650 | 34200 | 34150 | 34200 | 34100 | 2641 |
| 341 | 20240605 | 132600 | 55015829150 | 34100 | 34100 | 34150 | 34050 | 1588 |
| 342 | 20240605 | 132500 | 54961636400 | 34050 | 34100 | 34100 | 34050 | 1266 |
| 343 | 20240605 | 132400 | 54918494750 | 34050 | 34000 | 34100 | 33950 | 6846 |
| 344 | 20240605 | 132300 | 54685627600 | 33950 | 33950 | 34000 | 33950 | 1293 |
| 345 | 20240605 | 132200 | 54641711700 | 33950 | 34000 | 34000 | 33950 | 524 |
| 346 | 20240605 | 132100 | 54623916950 | 34000 | 33950 | 34000 | 33950 | 2552 |
| 347 | 20240605 | 132000 | 54537222900 | 33950 | 34000 | 34000 | 33900 | 3916 |
| 348 | 20240605 | 131900 | 54404125150 | 34000 | 34050 | 34050 | 34000 | 977 |
| 349 | 20240605 | 131800 | 54370889600 | 34050 | 34050 | 34050 | 34000 | 2078 |
| 350 | 20240605 | 131700 | 54300160150 | 34050 | 33950 | 34050 | 33950 | 3688 |
| 351 | 20240605 | 131600 | 54174762950 | 33950 | 34000 | 34000 | 33950 | 1107 |
| 352 | 20240605 | 131500 | 54137141750 | 34000 | 33950 | 34000 | 33900 | 1212 |
| 353 | 20240605 | 131400 | 54095982950 | 33950 | 33900 | 33950 | 33850 | 1133 |
| 354 | 20240605 | 131300 | 54057561050 | 33900 | 33950 | 33950 | 33900 | 1368 |
| 355 | 20240605 | 131200 | 54011139300 | 33900 | 33900 | 34000 | 33900 | 1637 |
| 356 | 20240605 | 131100 | 53955574950 | 33950 | 33850 | 33950 | 33850 | 569 |
| 357 | 20240605 | 131000 | 53936276050 | 33850 | 33800 | 33950 | 33800 | 773 |
| 358 | 20240605 | 130900 | 53910084800 | 33800 | 33900 | 33950 | 33800 | 2672 |
| 359 | 20240605 | 130800 | 53819528050 | 33950 | 33850 | 33950 | 33850 | 1426 |
| 360 | 20240605 | 130700 | 53771172100 | 33900 | 33850 | 33950 | 33800 | 5182 |
| 361 | 20240605 | 130600 | 53595551950 | 33800 | 33850 | 33900 | 33800 | 846 |
| 362 | 20240605 | 130500 | 53566919850 | 33850 | 33750 | 33900 | 33700 | 829 |
| 363 | 20240605 | 130400 | 53538909600 | 33700 | 33800 | 33800 | 33700 | 582 |
| 364 | 20240605 | 130300 | 53519268250 | 33800 | 33700 | 33850 | 33650 | 1361 |
| 365 | 20240605 | 130200 | 53473292800 | 33700 | 33650 | 33800 | 33600 | 1750 |
| 366 | 20240605 | 130100 | 53414247300 | 33600 | 33700 | 33750 | 33600 | 2032 |
| 367 | 20240605 | 130000 | 53345834300 | 33700 | 33750 | 33750 | 33700 | 268 |
| 368 | 20240605 | 125900 | 53336796900 | 33700 | 33650 | 33700 | 33650 | 2370 |
| 369 | 20240605 | 125800 | 53257018850 | 33650 | 33800 | 33800 | 33600 | 6798 |
| 370 | 20240605 | 125700 | 53027996300 | 33800 | 33800 | 33800 | 33750 | 560 |
| 371 | 20240605 | 125600 | 53009094250 | 33750 | 33850 | 33850 | 33700 | 8833 |
| 372 | 20240605 | 125500 | 52710913600 | 33850 | 33900 | 33900 | 33850 | 1273 |
| 373 | 20240605 | 125400 | 52667815950 | 33850 | 33900 | 33900 | 33850 | 1010 |
| 374 | 20240605 | 125300 | 52633618800 | 33900 | 33850 | 33950 | 33800 | 2156 |
| 375 | 20240605 | 125200 | 52560664550 | 33850 | 33850 | 33900 | 33850 | 2394 |
| 376 | 20240605 | 125100 | 52479612250 | 33850 | 33900 | 33950 | 33850 | 1041 |
| 377 | 20240605 | 125000 | 52444315700 | 33950 | 33950 | 33950 | 33900 | 966 |
| 378 | 20240605 | 124900 | 52411556900 | 33950 | 33850 | 33950 | 33850 | 1696 |
| 379 | 20240605 | 124800 | 52354063400 | 33900 | 33900 | 33900 | 33850 | 221 |
| 380 | 20240605 | 124700 | 52346579750 | 33900 | 33850 | 33900 | 33850 | 781 |
| 381 | 20240605 | 124600 | 52320130850 | 33850 | 33900 | 33950 | 33850 | 1268 |
| 382 | 20240605 | 124500 | 52277157900 | 33900 | 33900 | 33900 | 33850 | 976 |
| 383 | 20240605 | 124400 | 52244111750 | 33900 | 33900 | 33950 | 33800 | 1784 |
| 384 | 20240605 | 124300 | 52183696500 | 33900 | 33900 | 33950 | 33900 | 1328 |
| 385 | 20240605 | 124200 | 52138675300 | 33900 | 33950 | 33950 | 33900 | 672 |
| 386 | 20240605 | 124100 | 52115883700 | 33900 | 33950 | 34000 | 33900 | 851 |
| 387 | 20240605 | 124000 | 52087003050 | 33950 | 33950 | 34000 | 33950 | 1064 |
| 388 | 20240605 | 123900 | 52050870850 | 33950 | 34000 | 34050 | 33950 | 2661 |
| 389 | 20240605 | 123800 | 51960406600 | 34000 | 34050 | 34050 | 33950 | 7757 |
| 390 | 20240605 | 123700 | 51696623150 | 34050 | 34050 | 34100 | 34000 | 2939 |
| 391 | 20240605 | 123600 | 51596507550 | 34050 | 34100 | 34100 | 34000 | 4095 |
| 392 | 20240605 | 123500 | 51457060450 | 34100 | 34100 | 34150 | 34100 | 1918 |
| 393 | 20240605 | 123400 | 51391655250 | 34100 | 34100 | 34100 | 34000 | 1203 |
| 394 | 20240605 | 123300 | 51350691400 | 34100 | 34050 | 34100 | 34000 | 1341 |
| 395 | 20240605 | 123200 | 51305042750 | 34000 | 34150 | 34150 | 34000 | 9268 |
| 396 | 20240605 | 123100 | 50989297250 | 34150 | 34050 | 34150 | 34050 | 1357 |
| 397 | 20240605 | 123000 | 50943027000 | 34100 | 34200 | 34250 | 34050 | 14143 |
| 398 | 20240605 | 122900 | 50460573550 | 34200 | 34150 | 34200 | 34100 | 2165 |
| 399 | 20240605 | 122800 | 50386632250 | 34150 | 34200 | 34250 | 34150 | 2649 |
| 400 | 20240605 | 122700 | 50296093200 | 34200 | 34200 | 34250 | 34200 | 2070 |
| 401 | 20240605 | 122600 | 50225272950 | 34200 | 34150 | 34200 | 34150 | 678 |
| 402 | 20240605 | 122500 | 50202102350 | 34150 | 34200 | 34200 | 34150 | 1044 |
| 403 | 20240605 | 122400 | 50166415800 | 34200 | 34200 | 34300 | 34200 | 5365 |
| 404 | 20240605 | 122300 | 49982739550 | 34150 | 34050 | 34250 | 34000 | 2163 |
| 405 | 20240605 | 122200 | 49908914900 | 34000 | 34100 | 34100 | 34000 | 998 |
| 406 | 20240605 | 122100 | 49874922350 | 34100 | 34100 | 34100 | 34050 | 2264 |
| 407 | 20240605 | 122000 | 49797795750 | 34100 | 34150 | 34150 | 34100 | 1196 |
| 408 | 20240605 | 121900 | 49757003100 | 34150 | 34200 | 34250 | 34050 | 4640 |
| 409 | 20240605 | 121800 | 49598442750 | 34250 | 34250 | 34300 | 34200 | 6340 |
| 410 | 20240605 | 121700 | 49381300000 | 34250 | 34150 | 34250 | 34150 | 7165 |
| 411 | 20240605 | 121600 | 49136219200 | 34150 | 34100 | 34200 | 34050 | 2967 |
| 412 | 20240605 | 121500 | 49034875300 | 34100 | 34150 | 34200 | 34050 | 1593 |
| 413 | 20240605 | 121400 | 48980464400 | 34150 | 34050 | 34200 | 34050 | 5413 |
| 414 | 20240605 | 121300 | 48795815750 | 33950 | 34000 | 34050 | 33950 | 2725 |
| 415 | 20240605 | 121200 | 48703120400 | 34050 | 34000 | 34050 | 34000 | 335 |
| 416 | 20240605 | 121100 | 48691724350 | 34000 | 34000 | 34100 | 34000 | 1559 |
| 417 | 20240605 | 121000 | 48638653700 | 34000 | 33900 | 34000 | 33850 | 2611 |
| 418 | 20240605 | 120900 | 48550024350 | 33900 | 33900 | 33900 | 33850 | 2586 |
| 419 | 20240605 | 120800 | 48462466200 | 33900 | 33950 | 34000 | 33850 | 2233 |
| 420 | 20240605 | 120700 | 48386741150 | 33950 | 34100 | 34100 | 33950 | 4092 |
| 421 | 20240605 | 120600 | 48247548350 | 34000 | 34100 | 34150 | 34000 | 4874 |
| 422 | 20240605 | 120500 | 48081557000 | 34100 | 34100 | 34200 | 34000 | 4478 |
| 423 | 20240605 | 120400 | 47928843050 | 34050 | 34150 | 34150 | 34050 | 3961 |
| 424 | 20240605 | 120300 | 47793794600 | 34150 | 34050 | 34150 | 34050 | 2051 |
| 425 | 20240605 | 120200 | 47723857550 | 34050 | 34050 | 34100 | 34000 | 1504 |
| 426 | 20240605 | 120100 | 47672599150 | 34050 | 34050 | 34150 | 34000 | 5277 |
| 427 | 20240605 | 120000 | 47492662000 | 34050 | 34050 | 34100 | 34000 | 4403 |
| 428 | 20240605 | 115900 | 47342639650 | 34050 | 33950 | 34050 | 33950 | 1463 |
| 429 | 20240605 | 115800 | 47292902700 | 33950 | 34100 | 34100 | 33850 | 8729 |
| 430 | 20240605 | 115700 | 46996054300 | 34050 | 34050 | 34050 | 33900 | 14036 |
| 431 | 20240605 | 115600 | 46518925050 | 34050 | 34000 | 34100 | 33950 | 14583 |
| 432 | 20240605 | 115500 | 46022726000 | 34000 | 33850 | 34000 | 33850 | 8665 |
| 433 | 20240605 | 115400 | 45728731900 | 33900 | 33900 | 33900 | 33850 | 1458 |
| 434 | 20240605 | 115300 | 45679366550 | 33900 | 33800 | 33900 | 33750 | 3272 |
| 435 | 20240605 | 115200 | 45568723250 | 33800 | 33800 | 33850 | 33750 | 1402 |
| 436 | 20240605 | 115100 | 45521319400 | 33800 | 33750 | 33850 | 33750 | 1046 |
| 437 | 20240605 | 115000 | 45485965350 | 33750 | 33900 | 33900 | 33750 | 5835 |
| 438 | 20240605 | 114900 | 45288654000 | 33850 | 33850 | 33900 | 33800 | 1306 |
| 439 | 20240605 | 114800 | 45244464200 | 33850 | 33850 | 33900 | 33800 | 2012 |
| 440 | 20240605 | 114700 | 45176366050 | 33850 | 33850 | 33900 | 33800 | 847 |
| 441 | 20240605 | 114600 | 45147706200 | 33850 | 33850 | 33900 | 33800 | 1370 |
| 442 | 20240605 | 114500 | 45101341250 | 33850 | 33950 | 33950 | 33800 | 5388 |
| 443 | 20240605 | 114400 | 44918758300 | 33900 | 33850 | 33950 | 33850 | 8357 |
| 444 | 20240605 | 114300 | 44635386200 | 33850 | 33700 | 33900 | 33700 | 7480 |
| 445 | 20240605 | 114200 | 44382511100 | 33700 | 33700 | 33750 | 33650 | 4218 |
| 446 | 20240605 | 114100 | 44240251150 | 33700 | 33650 | 33700 | 33650 | 1421 |
| 447 | 20240605 | 114000 | 44192374500 | 33700 | 33600 | 33700 | 33600 | 2112 |
| 448 | 20240605 | 113900 | 44121297600 | 33600 | 33650 | 33650 | 33550 | 1735 |
| 449 | 20240605 | 113800 | 44063007150 | 33650 | 33550 | 33650 | 33550 | 462 |
| 450 | 20240605 | 113700 | 44047484550 | 33550 | 33550 | 33600 | 33550 | 373 |
| 451 | 20240605 | 113600 | 44034965250 | 33550 | 33550 | 33650 | 33550 | 657 |
| 452 | 20240605 | 113500 | 44012907700 | 33500 | 33600 | 33650 | 33500 | 2666 |
| 453 | 20240605 | 113400 | 43923484050 | 33600 | 33600 | 33650 | 33550 | 1121 |
| 454 | 20240605 | 113300 | 43885798600 | 33600 | 33550 | 33650 | 33550 | 1143 |
| 455 | 20240605 | 113200 | 43847389950 | 33550 | 33600 | 33600 | 33550 | 301 |
| 456 | 20240605 | 113100 | 43837287100 | 33550 | 33600 | 33650 | 33550 | 2941 |
| 457 | 20240605 | 113000 | 43738568500 | 33650 | 33700 | 33700 | 33600 | 686 |
| 458 | 20240605 | 112900 | 43715480200 | 33650 | 33650 | 33700 | 33650 | 419 |
| 459 | 20240605 | 112800 | 43701377650 | 33700 | 33700 | 33700 | 33650 | 1657 |
| 460 | 20240605 | 112700 | 43645605200 | 33700 | 33700 | 33700 | 33600 | 1515 |
| 461 | 20240605 | 112600 | 43594619600 | 33650 | 33650 | 33700 | 33650 | 633 |
| 462 | 20240605 | 112500 | 43573310900 | 33600 | 33700 | 33700 | 33600 | 498 |
| 463 | 20240605 | 112400 | 43556554200 | 33700 | 33600 | 33700 | 33600 | 986 |
| 464 | 20240605 | 112300 | 43523366650 | 33600 | 33700 | 33750 | 33600 | 4279 |
| 465 | 20240605 | 112200 | 43379335800 | 33700 | 33750 | 33750 | 33700 | 1000 |
| 466 | 20240605 | 112100 | 43345611550 | 33700 | 33750 | 33750 | 33700 | 1654 |
| 467 | 20240605 | 112000 | 43289839500 | 33750 | 33700 | 33750 | 33700 | 1164 |
| 468 | 20240605 | 111900 | 43250568350 | 33700 | 33700 | 33700 | 33650 | 1341 |
| 469 | 20240605 | 111800 | 43205385250 | 33650 | 33700 | 33700 | 33650 | 452 |
| 470 | 20240605 | 111700 | 43190156300 | 33650 | 33650 | 33700 | 33650 | 1133 |
| 471 | 20240605 | 111600 | 43152019000 | 33650 | 33600 | 33650 | 33550 | 433 |
| 472 | 20240605 | 111500 | 43137467400 | 33600 | 33600 | 33650 | 33500 | 2497 |
| 473 | 20240605 | 111400 | 43053658700 | 33600 | 33650 | 33700 | 33550 | 7458 |
| 474 | 20240605 | 111300 | 42802990600 | 33650 | 33550 | 33650 | 33550 | 977 |
| 475 | 20240605 | 111200 | 42770169600 | 33550 | 33550 | 33600 | 33500 | 797 |
| 476 | 20240605 | 111100 | 42743438450 | 33500 | 33650 | 33650 | 33500 | 3859 |
| 477 | 20240605 | 111000 | 42613867850 | 33650 | 33600 | 33650 | 33600 | 711 |
| 478 | 20240605 | 110900 | 42589967550 | 33600 | 33600 | 33600 | 33550 | 2741 |
| 479 | 20240605 | 110800 | 42497950200 | 33600 | 33600 | 33650 | 33550 | 1491 |
| 480 | 20240605 | 110700 | 42447874800 | 33600 | 33550 | 33650 | 33550 | 1849 |
| 481 | 20240605 | 110600 | 42385792100 | 33600 | 33550 | 33600 | 33500 | 947 |
| 482 | 20240605 | 110500 | 42354022100 | 33550 | 33550 | 33550 | 33500 | 949 |
| 483 | 20240605 | 110400 | 42322205300 | 33550 | 33500 | 33600 | 33500 | 960 |
| 484 | 20240605 | 110300 | 42290009050 | 33500 | 33500 | 33550 | 33500 | 520 |
| 485 | 20240605 | 110200 | 42272568300 | 33500 | 33550 | 33600 | 33450 | 1242 |
| 486 | 20240605 | 110100 | 42230943850 | 33600 | 33650 | 33650 | 33500 | 3607 |
| 487 | 20240605 | 110000 | 42109791900 | 33650 | 33650 | 33650 | 33600 | 1633 |
| 488 | 20240605 | 105900 | 42054866250 | 33650 | 33600 | 33650 | 33550 | 3038 |
| 489 | 20240605 | 105800 | 41952791150 | 33550 | 33500 | 33600 | 33450 | 1951 |
| 490 | 20240605 | 105700 | 41887386600 | 33450 | 33500 | 33500 | 33450 | 2944 |
| 491 | 20240605 | 105600 | 41788817950 | 33500 | 33600 | 33600 | 33500 | 991 |
| 492 | 20240605 | 105500 | 41755565850 | 33600 | 33600 | 33650 | 33600 | 2317 |
| 493 | 20240605 | 105400 | 41677707100 | 33650 | 33600 | 33650 | 33600 | 1771 |
| 494 | 20240605 | 105300 | 41618124450 | 33600 | 33600 | 33650 | 33550 | 1173 |
| 495 | 20240605 | 105200 | 41578711750 | 33550 | 33600 | 33650 | 33550 | 746 |
| 496 | 20240605 | 105100 | 41553652850 | 33550 | 33650 | 33650 | 33550 | 1863 |
| 497 | 20240605 | 105000 | 41491032300 | 33650 | 33650 | 33650 | 33600 | 1821 |
| 498 | 20240605 | 104900 | 41429767150 | 33600 | 33700 | 33700 | 33600 | 1640 |
| 499 | 20240605 | 104800 | 41374564800 | 33700 | 33700 | 33750 | 33700 | 1932 |
| 500 | 20240605 | 104700 | 41309440900 | 33700 | 33750 | 33750 | 33650 | 3818 |
| 501 | 20240605 | 104600 | 41180764750 | 33750 | 33700 | 33800 | 33700 | 3361 |
| 502 | 20240605 | 104500 | 41067339050 | 33700 | 33550 | 33750 | 33550 | 3083 |
| 503 | 20240605 | 104400 | 40963620950 | 33550 | 33500 | 33600 | 33450 | 2194 |
| 504 | 20240605 | 104300 | 40890094800 | 33500 | 33500 | 33550 | 33450 | 989 |
| 505 | 20240605 | 104200 | 40856959500 | 33550 | 33500 | 33550 | 33450 | 806 |
| 506 | 20240605 | 104100 | 40829942800 | 33450 | 33450 | 33550 | 33450 | 5198 |
| 507 | 20240605 | 104000 | 40655823500 | 33450 | 33500 | 33500 | 33450 | 2747 |
| 508 | 20240605 | 103900 | 40563858450 | 33500 | 33500 | 33500 | 33450 | 1435 |
| 509 | 20240605 | 103800 | 40515796800 | 33500 | 33350 | 33500 | 33350 | 2662 |
| 510 | 20240605 | 103700 | 40426838750 | 33350 | 33350 | 33350 | 33300 | 1095 |
| 511 | 20240605 | 103600 | 40390344350 | 33350 | 33350 | 33350 | 33250 | 2156 |
| 512 | 20240605 | 103500 | 40318577600 | 33350 | 33350 | 33350 | 33250 | 1398 |
| 513 | 20240605 | 103400 | 40272029400 | 33350 | 33400 | 33400 | 33300 | 1681 |
| 514 | 20240605 | 103300 | 40216020500 | 33400 | 33300 | 33450 | 33250 | 2642 |
| 515 | 20240605 | 103200 | 40128023650 | 33300 | 33300 | 33400 | 33300 | 2273 |
| 516 | 20240605 | 103100 | 40052293050 | 33300 | 33300 | 33450 | 33300 | 2404 |
| 517 | 20240605 | 103000 | 39972121900 | 33350 | 33400 | 33450 | 33250 | 3062 |
| 518 | 20240605 | 102900 | 39870063600 | 33400 | 33350 | 33450 | 33350 | 1938 |
| 519 | 20240605 | 102800 | 39805310250 | 33350 | 33450 | 33450 | 33250 | 2529 |
| 520 | 20240605 | 102700 | 39721049550 | 33450 | 33300 | 33450 | 33300 | 2026 |
| 521 | 20240605 | 102600 | 39653485350 | 33300 | 33550 | 33600 | 33300 | 5838 |
| 522 | 20240605 | 102500 | 39458282300 | 33550 | 33500 | 33600 | 33400 | 1892 |
| 523 | 20240605 | 102400 | 39394870700 | 33400 | 33350 | 33500 | 33300 | 3219 |
| 524 | 20240605 | 102300 | 39287378150 | 33350 | 33300 | 33350 | 33300 | 1638 |
| 525 | 20240605 | 102200 | 39232820500 | 33250 | 33250 | 33350 | 33200 | 3159 |
| 526 | 20240605 | 102100 | 39127686850 | 33250 | 33250 | 33300 | 33200 | 2279 |
| 527 | 20240605 | 102000 | 39051943350 | 33250 | 33400 | 33500 | 33250 | 3645 |
| 528 | 20240605 | 101900 | 38930483450 | 33450 | 33600 | 33650 | 33400 | 10868 |
| 529 | 20240605 | 101800 | 38566192950 | 33650 | 33700 | 33750 | 33600 | 7465 |
| 530 | 20240605 | 101700 | 38314952050 | 33650 | 33900 | 33950 | 33600 | 12975 |
| 531 | 20240605 | 101600 | 37876062450 | 33900 | 33750 | 33900 | 33700 | 11411 |
| 532 | 20240605 | 101500 | 37490188750 | 33750 | 33600 | 33850 | 33550 | 18134 |
| 533 | 20240605 | 101400 | 36878576050 | 33600 | 33650 | 33700 | 33600 | 11224 |
| 534 | 20240605 | 101300 | 36500927900 | 33650 | 33600 | 33750 | 33600 | 8281 |
| 535 | 20240605 | 101200 | 36222049650 | 33600 | 33600 | 33700 | 33550 | 9258 |
| 536 | 20240605 | 101100 | 35910882650 | 33600 | 33500 | 33650 | 33450 | 13523 |
| 537 | 20240605 | 101000 | 35457145600 | 33550 | 33450 | 33600 | 33400 | 14196 |
| 538 | 20240605 | 100900 | 34981360000 | 33450 | 33500 | 33500 | 33250 | 11528 |
| 539 | 20240605 | 100800 | 34596437600 | 33450 | 33150 | 33550 | 33100 | 31055 |
| 540 | 20240605 | 100700 | 33558785600 | 33150 | 33000 | 33200 | 33000 | 17184 |
| 541 | 20240605 | 100600 | 32989961450 | 32950 | 32900 | 33000 | 32850 | 4012 |
| 542 | 20240605 | 100500 | 32857776850 | 32850 | 32900 | 32900 | 32600 | 13607 |
| 543 | 20240605 | 100400 | 32411742450 | 32900 | 32750 | 32900 | 32700 | 7166 |
| 544 | 20240605 | 100300 | 32176526050 | 32750 | 32800 | 32850 | 32650 | 11166 |
| 545 | 20240605 | 100200 | 31810645750 | 32800 | 32650 | 32850 | 32600 | 6317 |
| 546 | 20240605 | 100100 | 31603804900 | 32650 | 32650 | 32750 | 32550 | 5612 |
| 547 | 20240605 | 100000 | 31420413650 | 32700 | 32400 | 32750 | 32350 | 18842 |
| 548 | 20240605 | 095900 | 30807412100 | 32400 | 32350 | 32400 | 32050 | 13417 |
| 549 | 20240605 | 095800 | 30374611250 | 32300 | 32300 | 32400 | 32300 | 11306 |
| 550 | 20240605 | 095700 | 30008814200 | 32300 | 32050 | 32300 | 32000 | 21198 |
| 551 | 20240605 | 095600 | 29328207100 | 32000 | 32100 | 32150 | 31950 | 7554 |
| 552 | 20240605 | 095500 | 29086087200 | 32150 | 32050 | 32200 | 31950 | 8617 |
| 553 | 20240605 | 095400 | 28809566350 | 32000 | 31850 | 32000 | 31850 | 7589 |
| 554 | 20240605 | 095300 | 28567434600 | 31850 | 31850 | 32000 | 31650 | 19350 |
| 555 | 20240605 | 095200 | 27951983250 | 31850 | 32050 | 32100 | 31850 | 16518 |
| 556 | 20240605 | 095100 | 27423712000 | 32100 | 32250 | 32250 | 32050 | 4727 |
| 557 | 20240605 | 095000 | 27271659100 | 32250 | 32250 | 32300 | 32200 | 3040 |
| 558 | 20240605 | 094900 | 27173637600 | 32250 | 32300 | 32350 | 32100 | 10738 |
| 559 | 20240605 | 094800 | 26827908200 | 32350 | 32200 | 32350 | 32200 | 3799 |
| 560 | 20240605 | 094700 | 26705317500 | 32200 | 32150 | 32250 | 32100 | 4063 |
| 561 | 20240605 | 094600 | 26574673100 | 32150 | 32150 | 32300 | 32100 | 3859 |
| 562 | 20240605 | 094500 | 26450397600 | 32150 | 32200 | 32300 | 32000 | 16885 |
| 563 | 20240605 | 094400 | 25908552250 | 32200 | 32350 | 32350 | 32200 | 3085 |
| 564 | 20240605 | 094300 | 25808984450 | 32350 | 32400 | 32400 | 32300 | 2468 |
| 565 | 20240605 | 094200 | 25729132650 | 32400 | 32200 | 32450 | 32200 | 7888 |
| 566 | 20240605 | 094100 | 25474287400 | 32200 | 32200 | 32250 | 31950 | 15186 |
| 567 | 20240605 | 094000 | 24987202450 | 32100 | 32000 | 32250 | 31950 | 20352 |
| 568 | 20240605 | 093900 | 24335066200 | 32000 | 31950 | 32150 | 31950 | 15837 |
| 569 | 20240605 | 093800 | 23828133000 | 31950 | 32200 | 32250 | 31950 | 37231 |
| 570 | 20240605 | 093700 | 22633670750 | 32200 | 32350 | 32350 | 32200 | 10035 |
| 571 | 20240605 | 093600 | 22309693250 | 32350 | 32400 | 32450 | 32200 | 36644 |
| 572 | 20240605 | 093500 | 21126618800 | 32350 | 32200 | 32400 | 32150 | 17264 |
| 573 | 20240605 | 093400 | 20569345950 | 32200 | 32550 | 32600 | 32200 | 22440 |
| 574 | 20240605 | 093300 | 19843787750 | 32500 | 32600 | 32600 | 32500 | 6959 |
| 575 | 20240605 | 093200 | 19617329600 | 32550 | 32500 | 32600 | 32400 | 17641 |
| 576 | 20240605 | 093100 | 19043754050 | 32500 | 32450 | 32600 | 32400 | 13881 |
| 577 | 20240605 | 093000 | 18592727900 | 32400 | 32600 | 32600 | 32400 | 18741 |
| 578 | 20240605 | 092900 | 17983971850 | 32600 | 32650 | 32850 | 32500 | 28277 |
| 579 | 20240605 | 092800 | 17061467100 | 32650 | 32950 | 33000 | 32450 | 33232 |
| 580 | 20240605 | 092700 | 15975559100 | 32950 | 33100 | 33100 | 32800 | 16418 |
| 581 | 20240605 | 092600 | 15434543800 | 33100 | 33000 | 33200 | 32950 | 15667 |
| 582 | 20240605 | 092500 | 14916561000 | 33000 | 33150 | 33250 | 33000 | 22029 |
| 583 | 20240605 | 092400 | 14187666300 | 33100 | 33650 | 33700 | 33050 | 32749 |
| 584 | 20240605 | 092300 | 13096872050 | 33700 | 33700 | 33750 | 33600 | 3937 |
| 585 | 20240605 | 092200 | 12964280000 | 33700 | 33800 | 33850 | 33650 | 9541 |
| 586 | 20240605 | 092100 | 12642101500 | 33850 | 34000 | 34200 | 33850 | 24136 |
| 587 | 20240605 | 092000 | 11820943650 | 33950 | 34050 | 34050 | 33900 | 15428 |
| 588 | 20240605 | 091900 | 11296676900 | 34050 | 34000 | 34050 | 33750 | 15013 |
| 589 | 20240605 | 091800 | 10787019900 | 34000 | 33450 | 34000 | 33450 | 15972 |
| 590 | 20240605 | 091700 | 10247394400 | 33450 | 33600 | 33600 | 33450 | 1837 |
| 591 | 20240605 | 091600 | 10185860500 | 33600 | 33650 | 33650 | 33450 | 4021 |
| 592 | 20240605 | 091500 | 10050904000 | 33600 | 33500 | 33650 | 33350 | 6826 |
| 593 | 20240605 | 091400 | 9822306650 | 33400 | 33350 | 33600 | 33300 | 9805 |
| 594 | 20240605 | 091300 | 9494074600 | 33350 | 33650 | 33750 | 33350 | 14682 |
| 595 | 20240605 | 091200 | 9002008900 | 33650 | 33850 | 34050 | 33600 | 11796 |
| 596 | 20240605 | 091100 | 8603476600 | 33850 | 33900 | 33950 | 33600 | 24791 |
| 597 | 20240605 | 091000 | 7765942800 | 33900 | 34000 | 34050 | 33800 | 9232 |
| 598 | 20240605 | 090900 | 7453296600 | 34000 | 34300 | 34500 | 33950 | 36024 |
| 599 | 20240605 | 090800 | 6216730500 | 34300 | 34100 | 34350 | 34050 | 21024 |
| 600 | 20240605 | 090700 | 5497006350 | 34100 | 34050 | 34100 | 33850 | 15839 |
| 601 | 20240605 | 090600 | 4958698650 | 34100 | 33950 | 34200 | 33800 | 26877 |
| 602 | 20240605 | 090500 | 4046058650 | 33850 | 33550 | 33950 | 33500 | 18017 |
| 603 | 20240605 | 090400 | 3438262950 | 33600 | 33600 | 33750 | 33400 | 19433 |
| 604 | 20240605 | 090300 | 2785807150 | 33600 | 33350 | 33650 | 33300 | 13161 |
| 605 | 20240605 | 090200 | 2345541900 | 33350 | 32900 | 33350 | 32850 | 19187 |
| 606 | 20240605 | 090100 | 1711341250 | 32900 | 32400 | 32900 | 32300 | 13610 |
| 607 | 20240605 | 090000 | 1268536400 | 32300 | 32400 | 32700 | 32250 | 36724 |