30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240605 | 183500 | 4544688050 | 23350 | 23350 | 23350 | 23350 | 5752 |
| 3 | 20240605 | 183400 | 4544688050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 4 | 20240605 | 183300 | 4544688050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 5 | 20240605 | 183200 | 4544688050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 6 | 20240605 | 183100 | 4544688050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 7 | 20240605 | 183000 | 4544688050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 8 | 20240605 | 182900 | 4544688050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 9 | 20240605 | 182800 | 4544688050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 10 | 20240605 | 182700 | 4544688050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 11 | 20240605 | 182600 | 4544688050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 12 | 20240605 | 182500 | 4544688050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 13 | 20240605 | 182400 | 4544688050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 14 | 20240605 | 182300 | 4544688050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 15 | 20240605 | 182200 | 4544688050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 16 | 20240605 | 182100 | 4544688050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 17 | 20240605 | 182000 | 4544688050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 18 | 20240605 | 181900 | 4544688050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 19 | 20240605 | 181800 | 4544688050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 20 | 20240605 | 181700 | 4544688050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 21 | 20240605 | 181600 | 4544688050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 22 | 20240605 | 181500 | 4544688050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 23 | 20240605 | 181400 | 4544688050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 24 | 20240605 | 181300 | 4544688050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 25 | 20240605 | 181200 | 4544688050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 26 | 20240605 | 181100 | 4544688050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 27 | 20240605 | 181000 | 4544688050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 28 | 20240605 | 180900 | 4544688050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 29 | 20240605 | 180800 | 4544688050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 30 | 20240605 | 180700 | 4544688050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 31 | 20240605 | 180600 | 4544688050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 32 | 20240605 | 180500 | 4544688050 | 23350 | 23350 | 23350 | 23350 | 5752 |
| 33 | 20240605 | 180400 | 4544688050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 34 | 20240605 | 180300 | 4544688050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 35 | 20240605 | 180200 | 4544688050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 36 | 20240605 | 180100 | 4544688050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 37 | 20240605 | 180000 | 4544688050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 38 | 20240605 | 175900 | 4544688050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 39 | 20240605 | 175800 | 4544688050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 40 | 20240605 | 175700 | 4544688050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 41 | 20240605 | 175600 | 4544688050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 42 | 20240605 | 175500 | 4544688050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 43 | 20240605 | 175400 | 4544688050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 44 | 20240605 | 175300 | 4544688050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 45 | 20240605 | 175200 | 4544688050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 46 | 20240605 | 175100 | 4544688050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 47 | 20240605 | 175000 | 4544688050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 48 | 20240605 | 174900 | 4544688050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 49 | 20240605 | 174800 | 4544688050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 50 | 20240605 | 174700 | 4544688050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 51 | 20240605 | 174600 | 4544688050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 52 | 20240605 | 174500 | 4544688050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 53 | 20240605 | 174400 | 4544688050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 54 | 20240605 | 174300 | 4544688050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 55 | 20240605 | 174200 | 4544688050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 56 | 20240605 | 174100 | 4544688050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 57 | 20240605 | 174000 | 4544688050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 58 | 20240605 | 173900 | 4544688050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 59 | 20240605 | 173800 | 4544688050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 60 | 20240605 | 173700 | 4544688050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 61 | 20240605 | 173600 | 4544688050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 62 | 20240605 | 173500 | 4544688050 | 23350 | 23350 | 23350 | 23350 | 5752 |
| 63 | 20240605 | 173400 | 4544688050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 64 | 20240605 | 173300 | 4544688050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 65 | 20240605 | 173200 | 4544688050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 66 | 20240605 | 173100 | 4544688050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 67 | 20240605 | 173000 | 4544688050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 68 | 20240605 | 172900 | 4544688050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 69 | 20240605 | 172800 | 4544688050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 70 | 20240605 | 172700 | 4544688050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 71 | 20240605 | 172600 | 4544688050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 72 | 20240605 | 172500 | 4544688050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 73 | 20240605 | 172400 | 4544688050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 74 | 20240605 | 172300 | 4544688050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 75 | 20240605 | 172200 | 4544688050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 76 | 20240605 | 172100 | 4544688050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 77 | 20240605 | 172000 | 4544688050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 78 | 20240605 | 171900 | 4544688050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 79 | 20240605 | 171800 | 4544688050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 80 | 20240605 | 171700 | 4544688050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 81 | 20240605 | 171600 | 4544688050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 82 | 20240605 | 171500 | 4544688050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 83 | 20240605 | 171400 | 4544688050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 84 | 20240605 | 171300 | 4544688050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 85 | 20240605 | 171200 | 4544688050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 86 | 20240605 | 171100 | 4544688050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 87 | 20240605 | 171000 | 4544688050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 88 | 20240605 | 170900 | 4544688050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 89 | 20240605 | 170800 | 4544688050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 90 | 20240605 | 170700 | 4544688050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 91 | 20240605 | 170600 | 4544688050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 92 | 20240605 | 170500 | 4544688050 | 23350 | 23350 | 23350 | 23350 | 5752 |
| 93 | 20240605 | 170400 | 4544688050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 94 | 20240605 | 170300 | 4544688050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 95 | 20240605 | 170200 | 4544688050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 96 | 20240605 | 170100 | 4544688050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 97 | 20240605 | 170000 | 4544688050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 98 | 20240605 | 165900 | 4544688050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 99 | 20240605 | 165800 | 4544688050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 100 | 20240605 | 165700 | 4544688050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 101 | 20240605 | 165600 | 4544688050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 102 | 20240605 | 165500 | 4544688050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 103 | 20240605 | 165400 | 4544688050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 104 | 20240605 | 165300 | 4544688050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 105 | 20240605 | 165200 | 4544688050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 106 | 20240605 | 165100 | 4544688050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 107 | 20240605 | 165000 | 4544688050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 108 | 20240605 | 164900 | 4544688050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 109 | 20240605 | 164800 | 4544688050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 110 | 20240605 | 164700 | 4544688050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 111 | 20240605 | 164600 | 4544688050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 112 | 20240605 | 164500 | 4544688050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 113 | 20240605 | 164400 | 4544688050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 114 | 20240605 | 164300 | 4544688050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 115 | 20240605 | 164200 | 4544688050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 116 | 20240605 | 164100 | 4544688050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 117 | 20240605 | 164000 | 4544688050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 118 | 20240605 | 163900 | 4544688050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 119 | 20240605 | 163800 | 4544688050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 120 | 20240605 | 163700 | 4544688050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 121 | 20240605 | 163600 | 4544688050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 122 | 20240605 | 163500 | 4544688050 | 23350 | 23350 | 23350 | 23350 | 5752 |
| 123 | 20240605 | 163400 | 4544688050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 124 | 20240605 | 163300 | 4544688050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 125 | 20240605 | 163200 | 4544688050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 126 | 20240605 | 163100 | 4544688050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 127 | 20240605 | 163000 | 4544688050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 128 | 20240605 | 162900 | 4544688050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 129 | 20240605 | 162800 | 4544688050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 130 | 20240605 | 162700 | 4544688050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 131 | 20240605 | 162600 | 4544688050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 132 | 20240605 | 162500 | 4544688050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 133 | 20240605 | 162400 | 4544688050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 134 | 20240605 | 162300 | 4544688050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 135 | 20240605 | 162200 | 4544688050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 136 | 20240605 | 162100 | 4544688050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 137 | 20240605 | 162000 | 4544688050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 138 | 20240605 | 161900 | 4544688050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 139 | 20240605 | 161800 | 4544688050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 140 | 20240605 | 161700 | 4544688050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 141 | 20240605 | 161600 | 4544688050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 142 | 20240605 | 161500 | 4544688050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 143 | 20240605 | 161400 | 4544688050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 144 | 20240605 | 161300 | 4544688050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 145 | 20240605 | 161200 | 4544688050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 146 | 20240605 | 161100 | 4544688050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 147 | 20240605 | 161000 | 4544688050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 148 | 20240605 | 160900 | 4544688050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 149 | 20240605 | 160800 | 4544688050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 150 | 20240605 | 160700 | 4544688050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 151 | 20240605 | 160600 | 4544688050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 152 | 20240605 | 160500 | 4544688050 | 23350 | 23350 | 23350 | 23350 | 5752 |
| 153 | 20240605 | 160400 | 4544688050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 154 | 20240605 | 160300 | 4544688050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 155 | 20240605 | 160200 | 4544688050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 156 | 20240605 | 160100 | 4544688050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 157 | 20240605 | 160000 | 4544688050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 158 | 20240605 | 155900 | 4544688050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 159 | 20240605 | 155800 | 4544688050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 160 | 20240605 | 155700 | 4544688050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 161 | 20240605 | 155600 | 4544688050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 162 | 20240605 | 155500 | 4544688050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 163 | 20240605 | 155400 | 4544688050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 164 | 20240605 | 155300 | 4544688050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 165 | 20240605 | 155200 | 4544688050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 166 | 20240605 | 155100 | 4544688050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 167 | 20240605 | 155000 | 4544688050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 168 | 20240605 | 154900 | 4544688050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 169 | 20240605 | 154800 | 4544688050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 170 | 20240605 | 154700 | 4544688050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 171 | 20240605 | 154600 | 4544688050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 172 | 20240605 | 154500 | 4544688050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 173 | 20240605 | 154400 | 4544688050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 174 | 20240605 | 154300 | 4544688050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 175 | 20240605 | 154200 | 4544688050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 176 | 20240605 | 154100 | 4544688050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 177 | 20240605 | 154000 | 4544688050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 178 | 20240605 | 153900 | 4544688050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 179 | 20240605 | 153800 | 4544688050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 180 | 20240605 | 153700 | 4544688050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 181 | 20240605 | 153600 | 4544688050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 182 | 20240605 | 153500 | 4544688050 | 23350 | 23350 | 23350 | 23350 | 5752 |
| 183 | 20240605 | 153400 | 4544688050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 184 | 20240605 | 153300 | 4544688050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 185 | 20240605 | 153200 | 4544688050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 186 | 20240605 | 153100 | 4544688050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 187 | 20240605 | 153000 | 4544688050 | 23350 | 23350 | 23350 | 23350 | 5752 |
| 188 | 20240605 | 152900 | 4410378850 | 23450 | 23450 | 23450 | 23450 | 0 |
| 189 | 20240605 | 152800 | 4410378850 | 23450 | 23450 | 23450 | 23450 | 0 |
| 190 | 20240605 | 152700 | 4410378850 | 23450 | 23450 | 23450 | 23450 | 0 |
| 191 | 20240605 | 152600 | 4410378850 | 23450 | 23450 | 23450 | 23450 | 0 |
| 192 | 20240605 | 152500 | 4410378850 | 23450 | 23450 | 23450 | 23450 | 0 |
| 193 | 20240605 | 152400 | 4410378850 | 23450 | 23450 | 23450 | 23450 | 0 |
| 194 | 20240605 | 152300 | 4410378850 | 23450 | 23450 | 23450 | 23450 | 0 |
| 195 | 20240605 | 152200 | 4410378850 | 23450 | 23450 | 23450 | 23450 | 0 |
| 196 | 20240605 | 152100 | 4410378850 | 23450 | 23450 | 23450 | 23450 | 0 |
| 197 | 20240605 | 152000 | 4410378850 | 23450 | 23450 | 23450 | 23450 | 0 |
| 198 | 20240605 | 151900 | 4410378850 | 23450 | 23400 | 23450 | 23350 | 1132 |
| 199 | 20240605 | 151800 | 4383862450 | 23400 | 23450 | 23450 | 23350 | 1053 |
| 200 | 20240605 | 151700 | 4359219500 | 23450 | 23400 | 23450 | 23400 | 2214 |
| 201 | 20240605 | 151600 | 4307358350 | 23450 | 23500 | 23500 | 23400 | 1266 |
| 202 | 20240605 | 151500 | 4277640850 | 23500 | 23400 | 23500 | 23400 | 1341 |
| 203 | 20240605 | 151400 | 4246171750 | 23400 | 23400 | 23450 | 23400 | 1150 |
| 204 | 20240605 | 151300 | 4219205450 | 23400 | 23450 | 23450 | 23400 | 611 |
| 205 | 20240605 | 151200 | 4204878600 | 23450 | 23450 | 23500 | 23400 | 4069 |
| 206 | 20240605 | 151100 | 4109301100 | 23450 | 23400 | 23450 | 23400 | 1348 |
| 207 | 20240605 | 151000 | 4077707100 | 23350 | 23400 | 23400 | 23350 | 2028 |
| 208 | 20240605 | 150900 | 4030255050 | 23400 | 23350 | 23450 | 23350 | 7586 |
| 209 | 20240605 | 150800 | 3852619250 | 23350 | 23350 | 23400 | 23350 | 989 |
| 210 | 20240605 | 150700 | 3829516650 | 23350 | 23350 | 23400 | 23350 | 984 |
| 211 | 20240605 | 150600 | 3806506550 | 23300 | 23300 | 23400 | 23300 | 1759 |
| 212 | 20240605 | 150500 | 3765427100 | 23300 | 23350 | 23350 | 23300 | 1186 |
| 213 | 20240605 | 150400 | 3737736650 | 23300 | 23350 | 23350 | 23300 | 988 |
| 214 | 20240605 | 150300 | 3714667800 | 23300 | 23300 | 23350 | 23300 | 1154 |
| 215 | 20240605 | 150200 | 3687723350 | 23300 | 23300 | 23350 | 23300 | 715 |
| 216 | 20240605 | 150100 | 3671031400 | 23350 | 23350 | 23350 | 23300 | 1363 |
| 217 | 20240605 | 150000 | 3639211200 | 23350 | 23350 | 23350 | 23250 | 1706 |
| 218 | 20240605 | 145900 | 3599422500 | 23350 | 23300 | 23350 | 23300 | 1045 |
| 219 | 20240605 | 145800 | 3575041050 | 23350 | 23350 | 23350 | 23300 | 996 |
| 220 | 20240605 | 145700 | 3551784650 | 23350 | 23350 | 23350 | 23300 | 888 |
| 221 | 20240605 | 145600 | 3531050000 | 23350 | 23350 | 23350 | 23300 | 1870 |
| 222 | 20240605 | 145500 | 3487385650 | 23300 | 23350 | 23350 | 23300 | 1004 |
| 223 | 20240605 | 145400 | 3463943500 | 23350 | 23350 | 23350 | 23300 | 982 |
| 224 | 20240605 | 145300 | 3441014000 | 23350 | 23300 | 23350 | 23250 | 799 |
| 225 | 20240605 | 145200 | 3422389800 | 23300 | 23250 | 23300 | 23250 | 1070 |
| 226 | 20240605 | 145100 | 3397458950 | 23300 | 23350 | 23350 | 23250 | 935 |
| 227 | 20240605 | 145000 | 3375645000 | 23300 | 23300 | 23350 | 23250 | 1169 |
| 228 | 20240605 | 144900 | 3348408150 | 23300 | 23350 | 23350 | 23250 | 2631 |
| 229 | 20240605 | 144800 | 3287100300 | 23350 | 23350 | 23350 | 23350 | 679 |
| 230 | 20240605 | 144700 | 3271245650 | 23350 | 23350 | 23400 | 23350 | 1035 |
| 231 | 20240605 | 144600 | 3247065850 | 23350 | 23350 | 23400 | 23300 | 956 |
| 232 | 20240605 | 144500 | 3224741000 | 23350 | 23350 | 23350 | 23350 | 749 |
| 233 | 20240605 | 144400 | 3207251850 | 23350 | 23300 | 23350 | 23300 | 1320 |
| 234 | 20240605 | 144300 | 3176444200 | 23300 | 23300 | 23300 | 23300 | 834 |
| 235 | 20240605 | 144200 | 3157012000 | 23300 | 23350 | 23350 | 23300 | 1650 |
| 236 | 20240605 | 144100 | 3118540950 | 23350 | 23300 | 23350 | 23300 | 797 |
| 237 | 20240605 | 144000 | 3099962450 | 23300 | 23350 | 23350 | 23250 | 1667 |
| 238 | 20240605 | 143900 | 3061103150 | 23350 | 23350 | 23350 | 23300 | 1313 |
| 239 | 20240605 | 143800 | 3030444650 | 23350 | 23350 | 23350 | 23350 | 865 |
| 240 | 20240605 | 143700 | 3010246900 | 23350 | 23350 | 23400 | 23300 | 2171 |
| 241 | 20240605 | 143600 | 2959574600 | 23350 | 23350 | 23350 | 23300 | 924 |
| 242 | 20240605 | 143500 | 2937999250 | 23350 | 23350 | 23350 | 23300 | 735 |
| 243 | 20240605 | 143400 | 2920837250 | 23350 | 23300 | 23350 | 23300 | 2299 |
| 244 | 20240605 | 143300 | 2867231700 | 23300 | 23300 | 23300 | 23250 | 930 |
| 245 | 20240605 | 143200 | 2845562750 | 23300 | 23250 | 23300 | 23250 | 1495 |
| 246 | 20240605 | 143100 | 2810769800 | 23250 | 23100 | 23250 | 23100 | 3420 |
| 247 | 20240605 | 143000 | 2731420050 | 23150 | 23050 | 23150 | 23050 | 1609 |
| 248 | 20240605 | 142900 | 2694247600 | 23100 | 23050 | 23100 | 23050 | 2 |
| 249 | 20240605 | 142800 | 2694201450 | 23050 | 23050 | 23050 | 23050 | 715 |
| 250 | 20240605 | 142700 | 2677720700 | 23050 | 23050 | 23050 | 23050 | 1 |
| 251 | 20240605 | 142600 | 2677697650 | 23050 | 23100 | 23100 | 23050 | 8 |
| 252 | 20240605 | 142500 | 2677512900 | 23050 | 23050 | 23050 | 23050 | 107 |
| 253 | 20240605 | 142400 | 2675046550 | 23050 | 23050 | 23050 | 23050 | 101 |
| 254 | 20240605 | 142300 | 2672718500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 255 | 20240605 | 142200 | 2672718500 | 23050 | 23050 | 23100 | 23050 | 3 |
| 256 | 20240605 | 142100 | 2672649300 | 23050 | 23050 | 23100 | 23050 | 502 |
| 257 | 20240605 | 142000 | 2661058200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 258 | 20240605 | 141900 | 2661058200 | 23050 | 23050 | 23050 | 23050 | 45 |
| 259 | 20240605 | 141800 | 2660020950 | 23050 | 23050 | 23050 | 23050 | 1086 |
| 260 | 20240605 | 141700 | 2634988650 | 23100 | 23100 | 23100 | 23100 | 1190 |
| 261 | 20240605 | 141600 | 2607499650 | 23100 | 23150 | 23150 | 23100 | 70 |
| 262 | 20240605 | 141500 | 2605879200 | 23150 | 23100 | 23150 | 23100 | 329 |
| 263 | 20240605 | 141400 | 2598263000 | 23150 | 23100 | 23150 | 23100 | 351 |
| 264 | 20240605 | 141300 | 2590137400 | 23100 | 23100 | 23100 | 23100 | 1717 |
| 265 | 20240605 | 141200 | 2550474700 | 23050 | 23050 | 23050 | 23050 | 48 |
| 266 | 20240605 | 141100 | 2549368300 | 23050 | 23100 | 23100 | 23050 | 30 |
| 267 | 20240605 | 141000 | 2548676550 | 23050 | 23050 | 23050 | 23050 | 16 |
| 268 | 20240605 | 140900 | 2548307750 | 23050 | 23050 | 23050 | 23050 | 422 |
| 269 | 20240605 | 140800 | 2538580650 | 23050 | 23050 | 23050 | 23050 | 3 |
| 270 | 20240605 | 140700 | 2538511500 | 23100 | 23050 | 23100 | 23050 | 313 |
| 271 | 20240605 | 140600 | 2531294800 | 23050 | 23050 | 23100 | 23050 | 347 |
| 272 | 20240605 | 140500 | 2523296350 | 23050 | 23100 | 23100 | 23050 | 85 |
| 273 | 20240605 | 140400 | 2521332900 | 23100 | 23050 | 23100 | 23050 | 17 |
| 274 | 20240605 | 140300 | 2520940250 | 23050 | 23050 | 23100 | 23050 | 58 |
| 275 | 20240605 | 140200 | 2519603000 | 23050 | 23050 | 23050 | 23050 | 22 |
| 276 | 20240605 | 140100 | 2519095900 | 23050 | 23100 | 23100 | 23050 | 2 |
| 277 | 20240605 | 140000 | 2519049750 | 23050 | 23050 | 23100 | 23050 | 13 |
| 278 | 20240605 | 135900 | 2518749650 | 23100 | 23100 | 23100 | 23100 | 66 |
| 279 | 20240605 | 135800 | 2517225050 | 23050 | 23100 | 23100 | 23050 | 210 |
| 280 | 20240605 | 135700 | 2512374150 | 23050 | 23050 | 23050 | 23050 | 2 |
| 281 | 20240605 | 135600 | 2512328050 | 23050 | 23100 | 23100 | 23050 | 82 |
| 282 | 20240605 | 135500 | 2510433900 | 23050 | 23100 | 23100 | 23050 | 182 |
| 283 | 20240605 | 135400 | 2506234850 | 23050 | 23050 | 23050 | 23050 | 2 |
| 284 | 20240605 | 135300 | 2506188750 | 23050 | 23050 | 23050 | 23050 | 27 |
| 285 | 20240605 | 135200 | 2505566400 | 23050 | 23100 | 23100 | 23050 | 1230 |
| 286 | 20240605 | 135100 | 2477153500 | 23100 | 23050 | 23100 | 23050 | 509 |
| 287 | 20240605 | 135000 | 2465398550 | 23050 | 23050 | 23100 | 23050 | 425 |
| 288 | 20240605 | 134900 | 2455581150 | 23050 | 23050 | 23100 | 23050 | 5 |
| 289 | 20240605 | 134800 | 2455465850 | 23050 | 23100 | 23100 | 23050 | 8 |
| 290 | 20240605 | 134700 | 2455281200 | 23050 | 23050 | 23050 | 23050 | 88 |
| 291 | 20240605 | 134600 | 2453252800 | 23050 | 23050 | 23050 | 23050 | 5 |
| 292 | 20240605 | 134500 | 2453137550 | 23050 | 23050 | 23050 | 23050 | 4 |
| 293 | 20240605 | 134400 | 2453045350 | 23050 | 23050 | 23050 | 23050 | 6 |
| 294 | 20240605 | 134300 | 2452907050 | 23050 | 23100 | 23100 | 23050 | 7 |
| 295 | 20240605 | 134200 | 2452745650 | 23050 | 23050 | 23050 | 23050 | 4 |
| 296 | 20240605 | 134100 | 2452653450 | 23050 | 23050 | 23050 | 23050 | 29 |
| 297 | 20240605 | 134000 | 2451985000 | 23050 | 23100 | 23100 | 23050 | 12 |
| 298 | 20240605 | 133900 | 2451708050 | 23050 | 23050 | 23050 | 23050 | 4 |
| 299 | 20240605 | 133800 | 2451615850 | 23050 | 23050 | 23050 | 23050 | 5 |
| 300 | 20240605 | 133700 | 2451500600 | 23050 | 23050 | 23050 | 23050 | 4 |
| 301 | 20240605 | 133600 | 2451408400 | 23050 | 23050 | 23050 | 23050 | 5 |
| 302 | 20240605 | 133500 | 2451293150 | 23050 | 23050 | 23050 | 23050 | 620 |
| 303 | 20240605 | 133400 | 2437002150 | 23050 | 23050 | 23100 | 23050 | 343 |
| 304 | 20240605 | 133300 | 2429095950 | 23100 | 23050 | 23100 | 23050 | 10 |
| 305 | 20240605 | 133200 | 2428865150 | 23050 | 23050 | 23050 | 23050 | 54 |
| 306 | 20240605 | 133100 | 2427620450 | 23050 | 23100 | 23100 | 23050 | 250 |
| 307 | 20240605 | 133000 | 2421845750 | 23050 | 23050 | 23050 | 23050 | 5 |
| 308 | 20240605 | 132900 | 2421730500 | 23050 | 23050 | 23050 | 23050 | 3 |
| 309 | 20240605 | 132800 | 2421661350 | 23050 | 23100 | 23100 | 23050 | 11 |
| 310 | 20240605 | 132700 | 2421407450 | 23050 | 23050 | 23050 | 23050 | 0 |
| 311 | 20240605 | 132600 | 2421407450 | 23050 | 23100 | 23100 | 23050 | 54 |
| 312 | 20240605 | 132500 | 2420162600 | 23100 | 23100 | 23100 | 23100 | 10 |
| 313 | 20240605 | 132400 | 2419931600 | 23100 | 23100 | 23100 | 23050 | 1704 |
| 314 | 20240605 | 132300 | 2380592350 | 23100 | 23100 | 23100 | 23100 | 310 |
| 315 | 20240605 | 132200 | 2373431350 | 23150 | 23150 | 23150 | 23150 | 1 |
| 316 | 20240605 | 132100 | 2373408200 | 23100 | 23100 | 23100 | 23100 | 1 |
| 317 | 20240605 | 132000 | 2373385100 | 23100 | 23100 | 23100 | 23050 | 1256 |
| 318 | 20240605 | 131900 | 2344386100 | 23100 | 23100 | 23100 | 23050 | 3579 |
| 319 | 20240605 | 131800 | 2261714200 | 23150 | 23100 | 23150 | 23100 | 126 |
| 320 | 20240605 | 131700 | 2258803550 | 23100 | 23150 | 23150 | 23100 | 19 |
| 321 | 20240605 | 131600 | 2258363750 | 23150 | 23150 | 23150 | 23150 | 1 |
| 322 | 20240605 | 131500 | 2258340600 | 23150 | 23150 | 23150 | 23150 | 6 |
| 323 | 20240605 | 131400 | 2258201700 | 23100 | 23150 | 23150 | 23100 | 302 |
| 324 | 20240605 | 131300 | 2251210450 | 23200 | 23200 | 23200 | 23200 | 85 |
| 325 | 20240605 | 131200 | 2249238450 | 23150 | 23150 | 23200 | 23150 | 400 |
| 326 | 20240605 | 131100 | 2239978400 | 23150 | 23150 | 23150 | 23150 | 12 |
| 327 | 20240605 | 131000 | 2239700600 | 23150 | 23100 | 23150 | 23100 | 406 |
| 328 | 20240605 | 130900 | 2230301750 | 23150 | 23150 | 23150 | 23150 | 145 |
| 329 | 20240605 | 130800 | 2226945000 | 23100 | 23100 | 23100 | 23100 | 1 |
| 330 | 20240605 | 130700 | 2226921900 | 23100 | 23100 | 23100 | 23100 | 0 |
| 331 | 20240605 | 130600 | 2226921900 | 23100 | 23100 | 23100 | 23100 | 100 |
| 332 | 20240605 | 130500 | 2224611900 | 23100 | 23150 | 23150 | 23100 | 288 |
| 333 | 20240605 | 130400 | 2217955350 | 23100 | 23150 | 23150 | 23100 | 1606 |
| 334 | 20240605 | 130300 | 2180777200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 335 | 20240605 | 130200 | 2180777200 | 23150 | 23200 | 23200 | 23150 | 157 |
| 336 | 20240605 | 130100 | 2177134850 | 23200 | 23200 | 23200 | 23200 | 207 |
| 337 | 20240605 | 130000 | 2172332450 | 23200 | 23200 | 23200 | 23150 | 13 |
| 338 | 20240605 | 125900 | 2172030900 | 23200 | 23150 | 23200 | 23150 | 1151 |
| 339 | 20240605 | 125800 | 2145384750 | 23150 | 23150 | 23150 | 23150 | 1004 |
| 340 | 20240605 | 125700 | 2122142150 | 23150 | 23150 | 23150 | 23100 | 114 |
| 341 | 20240605 | 125600 | 2119503100 | 23150 | 23150 | 23150 | 23150 | 5 |
| 342 | 20240605 | 125500 | 2119387350 | 23100 | 23100 | 23100 | 23100 | 42 |
| 343 | 20240605 | 125400 | 2118417150 | 23050 | 23150 | 23150 | 23050 | 102 |
| 344 | 20240605 | 125300 | 2116061800 | 23100 | 23100 | 23100 | 23100 | 62 |
| 345 | 20240605 | 125200 | 2114629600 | 23100 | 23100 | 23100 | 23100 | 135 |
| 346 | 20240605 | 125100 | 2111511100 | 23100 | 23050 | 23100 | 23050 | 27 |
| 347 | 20240605 | 125000 | 2110887450 | 23100 | 23050 | 23100 | 23050 | 140 |
| 348 | 20240605 | 124900 | 2107654050 | 23050 | 23100 | 23100 | 23050 | 90 |
| 349 | 20240605 | 124800 | 2105579050 | 23050 | 23100 | 23100 | 23050 | 5 |
| 350 | 20240605 | 124700 | 2105463600 | 23050 | 23100 | 23100 | 23050 | 2 |
| 351 | 20240605 | 124600 | 2105417450 | 23100 | 23100 | 23100 | 23100 | 5 |
| 352 | 20240605 | 124500 | 2105301950 | 23100 | 23050 | 23100 | 23050 | 187 |
| 353 | 20240605 | 124400 | 2100991400 | 23100 | 23100 | 23100 | 23100 | 78 |
| 354 | 20240605 | 124300 | 2099189600 | 23100 | 23100 | 23150 | 23100 | 200 |
| 355 | 20240605 | 124200 | 2094569400 | 23100 | 23100 | 23100 | 23050 | 234 |
| 356 | 20240605 | 124100 | 2089168700 | 23100 | 23100 | 23100 | 23050 | 104 |
| 357 | 20240605 | 124000 | 2086768400 | 23100 | 23100 | 23100 | 23100 | 4 |
| 358 | 20240605 | 123900 | 2086676000 | 23100 | 23100 | 23100 | 23050 | 8 |
| 359 | 20240605 | 123800 | 2086491300 | 23100 | 23100 | 23100 | 23100 | 5 |
| 360 | 20240605 | 123700 | 2086375800 | 23100 | 23100 | 23100 | 23100 | 6 |
| 361 | 20240605 | 123600 | 2086237200 | 23050 | 23100 | 23100 | 23050 | 5 |
| 362 | 20240605 | 123500 | 2086121750 | 23100 | 23100 | 23100 | 23050 | 102 |
| 363 | 20240605 | 123400 | 2083765700 | 23100 | 23050 | 23100 | 23050 | 715 |
| 364 | 20240605 | 123300 | 2067284200 | 23050 | 23100 | 23100 | 23050 | 300 |
| 365 | 20240605 | 123200 | 2060354250 | 23100 | 23100 | 23100 | 23100 | 11 |
| 366 | 20240605 | 123100 | 2060100150 | 23100 | 23050 | 23100 | 23050 | 210 |
| 367 | 20240605 | 123000 | 2055249200 | 23100 | 23100 | 23100 | 23100 | 418 |
| 368 | 20240605 | 122900 | 2045593400 | 23100 | 23100 | 23100 | 23100 | 998 |
| 369 | 20240605 | 122800 | 2022539600 | 23100 | 23050 | 23100 | 23050 | 2 |
| 370 | 20240605 | 122700 | 2022493450 | 23100 | 23050 | 23100 | 23050 | 15 |
| 371 | 20240605 | 122600 | 2022147450 | 23100 | 23100 | 23100 | 23050 | 145 |
| 372 | 20240605 | 122500 | 2018800100 | 23100 | 23050 | 23100 | 23050 | 115 |
| 373 | 20240605 | 122400 | 2016144200 | 23100 | 23100 | 23100 | 23100 | 4 |
| 374 | 20240605 | 122300 | 2016051800 | 23050 | 23100 | 23100 | 23050 | 1012 |
| 375 | 20240605 | 122200 | 1992724950 | 23100 | 23050 | 23100 | 23050 | 394 |
| 376 | 20240605 | 122100 | 1983636450 | 23050 | 23050 | 23050 | 23000 | 151 |
| 377 | 20240605 | 122000 | 1980156900 | 23050 | 23000 | 23050 | 22950 | 70 |
| 378 | 20240605 | 121900 | 1978546900 | 23000 | 23050 | 23050 | 23000 | 740 |
| 379 | 20240605 | 121800 | 1961526350 | 23050 | 23000 | 23050 | 23000 | 90 |
| 380 | 20240605 | 121700 | 1959455950 | 23000 | 23000 | 23000 | 22950 | 13 |
| 381 | 20240605 | 121600 | 1959157300 | 22950 | 23000 | 23000 | 22950 | 74 |
| 382 | 20240605 | 121500 | 1957455350 | 23000 | 23000 | 23000 | 23000 | 56 |
| 383 | 20240605 | 121400 | 1956167350 | 23000 | 23000 | 23000 | 22950 | 95 |
| 384 | 20240605 | 121300 | 1953982650 | 23000 | 23000 | 23000 | 22950 | 14 |
| 385 | 20240605 | 121200 | 1953660700 | 23000 | 23000 | 23000 | 23000 | 194 |
| 386 | 20240605 | 121100 | 1949198700 | 22950 | 22950 | 23000 | 22950 | 17 |
| 387 | 20240605 | 121000 | 1948808300 | 22950 | 23000 | 23000 | 22950 | 63 |
| 388 | 20240605 | 120900 | 1947360800 | 22950 | 23000 | 23000 | 22950 | 324 |
| 389 | 20240605 | 120800 | 1939924850 | 23000 | 23000 | 23000 | 23000 | 122 |
| 390 | 20240605 | 120700 | 1937118850 | 23000 | 22950 | 23000 | 22950 | 204 |
| 391 | 20240605 | 120600 | 1932434850 | 23000 | 23000 | 23000 | 22950 | 88 |
| 392 | 20240605 | 120500 | 1930410900 | 23000 | 22950 | 23000 | 22950 | 8 |
| 393 | 20240605 | 120400 | 1930227100 | 22950 | 23000 | 23000 | 22950 | 7 |
| 394 | 20240605 | 120300 | 1930066150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 395 | 20240605 | 120200 | 1930066150 | 23000 | 23000 | 23000 | 22950 | 22 |
| 396 | 20240605 | 120100 | 1929560250 | 23000 | 22950 | 23000 | 22950 | 14 |
| 397 | 20240605 | 120000 | 1929238600 | 23000 | 23000 | 23000 | 23000 | 16 |
| 398 | 20240605 | 115900 | 1928870600 | 23000 | 22950 | 23000 | 22950 | 44 |
| 399 | 20240605 | 115800 | 1927858700 | 23000 | 23000 | 23000 | 23000 | 5 |
| 400 | 20240605 | 115700 | 1927743700 | 23000 | 23000 | 23000 | 23000 | 105 |
| 401 | 20240605 | 115600 | 1925328700 | 23000 | 22950 | 23000 | 22950 | 67 |
| 402 | 20240605 | 115500 | 1923790250 | 23000 | 22900 | 23000 | 22900 | 308 |
| 403 | 20240605 | 115400 | 1916721450 | 22950 | 23000 | 23000 | 22950 | 2892 |
| 404 | 20240605 | 115300 | 1850349600 | 23000 | 22950 | 23000 | 22950 | 73 |
| 405 | 20240605 | 115200 | 1848670650 | 23000 | 23000 | 23050 | 23000 | 972 |
| 406 | 20240605 | 115100 | 1826269050 | 23000 | 23050 | 23050 | 23000 | 70 |
| 407 | 20240605 | 115000 | 1824659000 | 23050 | 23000 | 23050 | 22950 | 728 |
| 408 | 20240605 | 114900 | 1807903100 | 23000 | 23000 | 23000 | 22950 | 113 |
| 409 | 20240605 | 114800 | 1805304600 | 23000 | 23000 | 23000 | 22950 | 123 |
| 410 | 20240605 | 114700 | 1802478150 | 23000 | 23000 | 23000 | 22950 | 46 |
| 411 | 20240605 | 114600 | 1801420200 | 23000 | 23000 | 23000 | 23000 | 76 |
| 412 | 20240605 | 114500 | 1799672200 | 23000 | 23000 | 23000 | 22950 | 27 |
| 413 | 20240605 | 114400 | 1799051700 | 22950 | 22950 | 22950 | 22950 | 59 |
| 414 | 20240605 | 114300 | 1797697650 | 23000 | 23000 | 23000 | 23000 | 270 |
| 415 | 20240605 | 114200 | 1791487650 | 23000 | 23000 | 23000 | 23000 | 215 |
| 416 | 20240605 | 114100 | 1786542650 | 23000 | 23000 | 23000 | 22950 | 8 |
| 417 | 20240605 | 114000 | 1786358700 | 22950 | 23000 | 23000 | 22950 | 105 |
| 418 | 20240605 | 113900 | 1783948700 | 22950 | 23000 | 23000 | 22950 | 33 |
| 419 | 20240605 | 113800 | 1783190400 | 22950 | 23000 | 23000 | 22950 | 298 |
| 420 | 20240605 | 113700 | 1776344400 | 23000 | 22950 | 23000 | 22950 | 99 |
| 421 | 20240605 | 113600 | 1774072100 | 22950 | 23000 | 23000 | 22950 | 14 |
| 422 | 20240605 | 113500 | 1773750600 | 22950 | 23000 | 23000 | 22950 | 7 |
| 423 | 20240605 | 113400 | 1773589650 | 23000 | 22950 | 23000 | 22950 | 143 |
| 424 | 20240605 | 113300 | 1770300700 | 23000 | 22950 | 23000 | 22950 | 13 |
| 425 | 20240605 | 113200 | 1770001750 | 22950 | 22950 | 22950 | 22950 | 88 |
| 426 | 20240605 | 113100 | 1767982150 | 22950 | 23000 | 23000 | 22950 | 454 |
| 427 | 20240605 | 113000 | 1757558850 | 23000 | 22950 | 23000 | 22950 | 84 |
| 428 | 20240605 | 112900 | 1755626900 | 23000 | 22950 | 23000 | 22950 | 62 |
| 429 | 20240605 | 112800 | 1754203800 | 22950 | 22950 | 22950 | 22900 | 574 |
| 430 | 20240605 | 112700 | 1741057300 | 22950 | 22950 | 22950 | 22900 | 62 |
| 431 | 20240605 | 112600 | 1739636950 | 22950 | 22950 | 22950 | 22950 | 4 |
| 432 | 20240605 | 112500 | 1739545150 | 22950 | 22950 | 22950 | 22950 | 10 |
| 433 | 20240605 | 112400 | 1739315650 | 22950 | 22950 | 22950 | 22950 | 61 |
| 434 | 20240605 | 112300 | 1737915700 | 22950 | 22900 | 22950 | 22900 | 26 |
| 435 | 20240605 | 112200 | 1737319050 | 22950 | 22950 | 22950 | 22950 | 14 |
| 436 | 20240605 | 112100 | 1736997750 | 22950 | 22950 | 22950 | 22950 | 7 |
| 437 | 20240605 | 112000 | 1736837100 | 22950 | 22950 | 22950 | 22950 | 118 |
| 438 | 20240605 | 111900 | 1734129000 | 22900 | 22900 | 22900 | 22850 | 116 |
| 439 | 20240605 | 111800 | 1731472650 | 22900 | 22900 | 22900 | 22850 | 129 |
| 440 | 20240605 | 111700 | 1728518600 | 22900 | 22900 | 22900 | 22900 | 21 |
| 441 | 20240605 | 111600 | 1728037700 | 22900 | 22850 | 22900 | 22850 | 471 |
| 442 | 20240605 | 111500 | 1717273750 | 22850 | 22900 | 22900 | 22850 | 2312 |
| 443 | 20240605 | 111400 | 1664371750 | 22900 | 22900 | 22900 | 22850 | 439 |
| 444 | 20240605 | 111300 | 1654318800 | 22850 | 22900 | 22950 | 22850 | 1099 |
| 445 | 20240605 | 111200 | 1629171400 | 22950 | 22900 | 22950 | 22900 | 8 |
| 446 | 20240605 | 111100 | 1628987950 | 22950 | 22900 | 22950 | 22900 | 202 |
| 447 | 20240605 | 111000 | 1624361550 | 22900 | 22950 | 23000 | 22900 | 1246 |
| 448 | 20240605 | 110900 | 1595765900 | 23000 | 23000 | 23000 | 23000 | 17 |
| 449 | 20240605 | 110800 | 1595374900 | 23000 | 23000 | 23000 | 22950 | 31 |
| 450 | 20240605 | 110700 | 1594661950 | 23000 | 22950 | 23000 | 22950 | 23 |
| 451 | 20240605 | 110600 | 1594133150 | 23000 | 23000 | 23000 | 23000 | 110 |
| 452 | 20240605 | 110500 | 1591603150 | 22950 | 23000 | 23000 | 22950 | 34 |
| 453 | 20240605 | 110400 | 1590822300 | 23000 | 23000 | 23050 | 22950 | 452 |
| 454 | 20240605 | 110300 | 1580422700 | 23000 | 23000 | 23000 | 23000 | 4 |
| 455 | 20240605 | 110200 | 1580330700 | 23000 | 23000 | 23000 | 23000 | 181 |
| 456 | 20240605 | 110100 | 1576167700 | 22950 | 22950 | 23000 | 22950 | 421 |
| 457 | 20240605 | 110000 | 1566494700 | 23050 | 23000 | 23050 | 22950 | 380 |
| 458 | 20240605 | 105900 | 1557754750 | 23000 | 23000 | 23000 | 23000 | 107 |
| 459 | 20240605 | 105800 | 1555293750 | 23000 | 23000 | 23000 | 23000 | 4 |
| 460 | 20240605 | 105700 | 1555201750 | 23000 | 23000 | 23000 | 22950 | 284 |
| 461 | 20240605 | 105600 | 1548670950 | 23000 | 23000 | 23000 | 22950 | 99 |
| 462 | 20240605 | 105500 | 1546394000 | 22950 | 23000 | 23000 | 22950 | 210 |
| 463 | 20240605 | 105400 | 1541574250 | 23000 | 23000 | 23000 | 23000 | 1 |
| 464 | 20240605 | 105300 | 1541551250 | 23000 | 23000 | 23000 | 22950 | 76 |
| 465 | 20240605 | 105200 | 1539803300 | 23000 | 23000 | 23000 | 22950 | 126 |
| 466 | 20240605 | 105100 | 1536906100 | 23000 | 22950 | 23000 | 22950 | 193 |
| 467 | 20240605 | 105000 | 1532469200 | 23000 | 23000 | 23000 | 23000 | 154 |
| 468 | 20240605 | 104900 | 1528927200 | 23000 | 23000 | 23000 | 22950 | 43 |
| 469 | 20240605 | 104800 | 1527938250 | 23000 | 23000 | 23000 | 23000 | 12 |
| 470 | 20240605 | 104700 | 1527662250 | 23000 | 23000 | 23000 | 23000 | 82 |
| 471 | 20240605 | 104600 | 1525776250 | 23000 | 22950 | 23000 | 22950 | 5 |
| 472 | 20240605 | 104500 | 1525661300 | 23000 | 23000 | 23000 | 23000 | 73 |
| 473 | 20240605 | 104400 | 1523982300 | 22950 | 23000 | 23000 | 22950 | 83 |
| 474 | 20240605 | 104300 | 1522073700 | 23000 | 23000 | 23050 | 23000 | 305 |
| 475 | 20240605 | 104200 | 1515058400 | 23000 | 23000 | 23000 | 23000 | 263 |
| 476 | 20240605 | 104100 | 1509009400 | 23000 | 23000 | 23000 | 22950 | 167 |
| 477 | 20240605 | 104000 | 1505174250 | 23000 | 22950 | 23000 | 22950 | 17 |
| 478 | 20240605 | 103900 | 1504783550 | 23000 | 23000 | 23000 | 23000 | 6 |
| 479 | 20240605 | 103800 | 1504645550 | 23000 | 23000 | 23000 | 23000 | 35 |
| 480 | 20240605 | 103700 | 1503840550 | 23000 | 23000 | 23000 | 23000 | 298 |
| 481 | 20240605 | 103600 | 1496986550 | 23000 | 23000 | 23000 | 23000 | 16 |
| 482 | 20240605 | 103500 | 1496618550 | 23000 | 23000 | 23000 | 23000 | 20 |
| 483 | 20240605 | 103400 | 1496158550 | 23000 | 22950 | 23000 | 22950 | 992 |
| 484 | 20240605 | 103300 | 1473391950 | 22950 | 22950 | 22950 | 22950 | 15 |
| 485 | 20240605 | 103200 | 1473047700 | 22950 | 22950 | 22950 | 22950 | 58 |
| 486 | 20240605 | 103100 | 1471716600 | 22950 | 22900 | 22950 | 22900 | 768 |
| 487 | 20240605 | 103000 | 1454094000 | 22950 | 23050 | 23050 | 22950 | 968 |
| 488 | 20240605 | 102900 | 1431871000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 489 | 20240605 | 102800 | 1431871000 | 23000 | 23000 | 23000 | 23000 | 84 |
| 490 | 20240605 | 102700 | 1429939000 | 23000 | 23000 | 23000 | 23000 | 4 |
| 491 | 20240605 | 102600 | 1429847000 | 23000 | 23000 | 23000 | 23000 | 66 |
| 492 | 20240605 | 102500 | 1428329000 | 23000 | 23000 | 23000 | 23000 | 9 |
| 493 | 20240605 | 102400 | 1428122000 | 23000 | 23000 | 23000 | 22950 | 49 |
| 494 | 20240605 | 102300 | 1426995250 | 23000 | 23000 | 23000 | 23000 | 62 |
| 495 | 20240605 | 102200 | 1425569250 | 23000 | 23000 | 23000 | 23000 | 4 |
| 496 | 20240605 | 102100 | 1425477250 | 23000 | 23000 | 23000 | 22950 | 104 |
| 497 | 20240605 | 102000 | 1423086750 | 23000 | 23000 | 23000 | 23000 | 5 |
| 498 | 20240605 | 101900 | 1422971750 | 22950 | 23000 | 23000 | 22950 | 32 |
| 499 | 20240605 | 101800 | 1422237100 | 22950 | 22950 | 22950 | 22900 | 604 |
| 500 | 20240605 | 101700 | 1408380150 | 22950 | 22950 | 22950 | 22950 | 73 |
| 501 | 20240605 | 101600 | 1406704800 | 22950 | 22950 | 22950 | 22900 | 27 |
| 502 | 20240605 | 101500 | 1406085650 | 22900 | 22950 | 22950 | 22900 | 107 |
| 503 | 20240605 | 101400 | 1403630100 | 22950 | 23000 | 23000 | 22950 | 602 |
| 504 | 20240605 | 101300 | 1389813950 | 23050 | 23050 | 23050 | 23000 | 648 |
| 505 | 20240605 | 101200 | 1374908950 | 23050 | 23050 | 23050 | 23050 | 934 |
| 506 | 20240605 | 101100 | 1353380250 | 23050 | 23050 | 23050 | 23050 | 104 |
| 507 | 20240605 | 101000 | 1350983050 | 23000 | 23000 | 23000 | 22950 | 1038 |
| 508 | 20240605 | 100900 | 1327157900 | 23000 | 23000 | 23000 | 23000 | 558 |
| 509 | 20240605 | 100800 | 1314323900 | 23000 | 22950 | 23000 | 22950 | 310 |
| 510 | 20240605 | 100700 | 1307194900 | 22950 | 22950 | 22950 | 22950 | 437 |
| 511 | 20240605 | 100600 | 1297165750 | 22950 | 22950 | 22950 | 22950 | 16 |
| 512 | 20240605 | 100500 | 1296798550 | 22900 | 22900 | 22950 | 22850 | 93 |
| 513 | 20240605 | 100400 | 1294670800 | 22900 | 22900 | 22900 | 22850 | 314 |
| 514 | 20240605 | 100300 | 1287480650 | 22800 | 22850 | 22850 | 22800 | 1402 |
| 515 | 20240605 | 100200 | 1255466350 | 22800 | 22850 | 22850 | 22800 | 588 |
| 516 | 20240605 | 100100 | 1242053800 | 22850 | 22900 | 22900 | 22800 | 133 |
| 517 | 20240605 | 100000 | 1239018550 | 22800 | 22750 | 22850 | 22750 | 4595 |
| 518 | 20240605 | 095900 | 1134276650 | 22750 | 22750 | 22800 | 22700 | 1374 |
| 519 | 20240605 | 095800 | 1103011950 | 22800 | 22850 | 22850 | 22750 | 2362 |
| 520 | 20240605 | 095700 | 1049201050 | 22800 | 22800 | 22850 | 22750 | 1405 |
| 521 | 20240605 | 095600 | 1017166750 | 22800 | 22800 | 22850 | 22700 | 4415 |
| 522 | 20240605 | 095500 | 916693700 | 22800 | 22900 | 22950 | 22800 | 2194 |
| 523 | 20240605 | 095400 | 866553900 | 22900 | 23000 | 23000 | 22900 | 1250 |
| 524 | 20240605 | 095300 | 837889800 | 23000 | 22950 | 23000 | 22950 | 120 |
| 525 | 20240605 | 095200 | 835130400 | 22950 | 23000 | 23000 | 22950 | 36 |
| 526 | 20240605 | 095100 | 834304050 | 22950 | 23000 | 23000 | 22950 | 31 |
| 527 | 20240605 | 095000 | 833592350 | 23000 | 23000 | 23050 | 22950 | 1047 |
| 528 | 20240605 | 094900 | 809514250 | 23000 | 23000 | 23050 | 23000 | 144 |
| 529 | 20240605 | 094800 | 806197000 | 23000 | 23000 | 23000 | 23000 | 83 |
| 530 | 20240605 | 094700 | 804288000 | 23000 | 23000 | 23000 | 23000 | 121 |
| 531 | 20240605 | 094600 | 801505000 | 23000 | 23000 | 23050 | 23000 | 504 |
| 532 | 20240605 | 094500 | 789903150 | 23000 | 23000 | 23000 | 22950 | 209 |
| 533 | 20240605 | 094400 | 785098000 | 23000 | 22950 | 23000 | 22950 | 164 |
| 534 | 20240605 | 094300 | 781326400 | 22950 | 23050 | 23050 | 22950 | 2934 |
| 535 | 20240605 | 094200 | 713915950 | 23100 | 23150 | 23150 | 23100 | 224 |
| 536 | 20240605 | 094100 | 708739300 | 23150 | 23150 | 23150 | 23100 | 924 |
| 537 | 20240605 | 094000 | 687388700 | 23150 | 23200 | 23200 | 23150 | 1170 |
| 538 | 20240605 | 093900 | 660298650 | 23150 | 23200 | 23200 | 23150 | 51 |
| 539 | 20240605 | 093800 | 659117000 | 23200 | 23200 | 23200 | 23150 | 473 |
| 540 | 20240605 | 093700 | 648165900 | 23200 | 23100 | 23200 | 23100 | 51 |
| 541 | 20240605 | 093600 | 646983300 | 23100 | 23200 | 23200 | 23100 | 1869 |
| 542 | 20240605 | 093500 | 603737000 | 23200 | 23200 | 23200 | 23200 | 45 |
| 543 | 20240605 | 093400 | 602693000 | 23150 | 23150 | 23150 | 23150 | 435 |
| 544 | 20240605 | 093300 | 592622750 | 23150 | 23150 | 23150 | 23150 | 200 |
| 545 | 20240605 | 093200 | 587992750 | 23150 | 23100 | 23150 | 23100 | 37 |
| 546 | 20240605 | 093100 | 587137600 | 23150 | 23150 | 23150 | 23150 | 288 |
| 547 | 20240605 | 093000 | 580470400 | 23150 | 23100 | 23150 | 23100 | 594 |
| 548 | 20240605 | 092900 | 566744750 | 23100 | 23100 | 23100 | 23050 | 559 |
| 549 | 20240605 | 092800 | 553836850 | 23050 | 23050 | 23100 | 23050 | 353 |
| 550 | 20240605 | 092700 | 545700000 | 23050 | 23000 | 23100 | 23000 | 2619 |
| 551 | 20240605 | 092600 | 485410000 | 23000 | 22950 | 23000 | 22900 | 1162 |
| 552 | 20240605 | 092500 | 458742500 | 22950 | 23000 | 23000 | 22950 | 474 |
| 553 | 20240605 | 092400 | 447861900 | 23000 | 23000 | 23000 | 22950 | 756 |
| 554 | 20240605 | 092300 | 430477250 | 23000 | 23050 | 23050 | 23000 | 225 |
| 555 | 20240605 | 092200 | 425291600 | 23050 | 23050 | 23050 | 23050 | 18 |
| 556 | 20240605 | 092100 | 424876700 | 23000 | 23000 | 23000 | 23000 | 816 |
| 557 | 20240605 | 092000 | 406108700 | 22950 | 23000 | 23000 | 22950 | 156 |
| 558 | 20240605 | 091900 | 402528400 | 23000 | 22950 | 23000 | 22950 | 178 |
| 559 | 20240605 | 091800 | 398442550 | 22950 | 23000 | 23000 | 22850 | 3151 |
| 560 | 20240605 | 091700 | 326216600 | 23000 | 23050 | 23050 | 22950 | 1202 |
| 561 | 20240605 | 091600 | 298590250 | 23050 | 23050 | 23050 | 23050 | 9 |
| 562 | 20240605 | 091500 | 298382800 | 23050 | 23050 | 23050 | 23050 | 43 |
| 563 | 20240605 | 091400 | 297391650 | 23000 | 22950 | 23000 | 22950 | 776 |
| 564 | 20240605 | 091300 | 279554100 | 22950 | 23050 | 23050 | 22950 | 1566 |
| 565 | 20240605 | 091200 | 243538800 | 23000 | 23050 | 23050 | 23000 | 193 |
| 566 | 20240605 | 091100 | 239095650 | 23050 | 23050 | 23100 | 23000 | 1151 |
| 567 | 20240605 | 091000 | 212565350 | 23100 | 23050 | 23100 | 23050 | 164 |
| 568 | 20240605 | 090900 | 208779650 | 23050 | 23000 | 23050 | 23000 | 384 |
| 569 | 20240605 | 090800 | 199931800 | 23000 | 23050 | 23050 | 23000 | 213 |
| 570 | 20240605 | 090700 | 195026350 | 23000 | 23100 | 23100 | 23000 | 230 |
| 571 | 20240605 | 090600 | 189723750 | 23050 | 23200 | 23200 | 23050 | 1896 |
| 572 | 20240605 | 090500 | 145838250 | 23150 | 23150 | 23150 | 23150 | 160 |
| 573 | 20240605 | 090400 | 142134250 | 23150 | 23150 | 23200 | 23100 | 67 |
| 574 | 20240605 | 090300 | 140585900 | 23050 | 23050 | 23100 | 23000 | 945 |
| 575 | 20240605 | 090200 | 118802100 | 23100 | 23100 | 23100 | 23100 | 304 |
| 576 | 20240605 | 090100 | 111779700 | 23100 | 23200 | 23200 | 23050 | 989 |
| 577 | 20240605 | 090000 | 88867050 | 23200 | 23100 | 23200 | 23050 | 3826 |