36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240605 | 191800 | 86998002800 | 164000 | 164000 | 164000 | 164000 | 34592 |
| 3 | 20240605 | 191700 | 86998002800 | 164000 | 164000 | 164000 | 164000 | 0 |
| 4 | 20240605 | 191600 | 86998002800 | 164000 | 164000 | 164000 | 164000 | 0 |
| 5 | 20240605 | 191500 | 86998002800 | 164000 | 164000 | 164000 | 164000 | 0 |
| 6 | 20240605 | 191400 | 86998002800 | 164000 | 164000 | 164000 | 164000 | 0 |
| 7 | 20240605 | 191300 | 86998002800 | 164000 | 164000 | 164000 | 164000 | 0 |
| 8 | 20240605 | 191200 | 86998002800 | 164000 | 164000 | 164000 | 164000 | 0 |
| 9 | 20240605 | 191100 | 86998002800 | 164000 | 164000 | 164000 | 164000 | 0 |
| 10 | 20240605 | 191000 | 86998002800 | 164000 | 164000 | 164000 | 164000 | 0 |
| 11 | 20240605 | 190900 | 86998002800 | 164000 | 164000 | 164000 | 164000 | 0 |
| 12 | 20240605 | 190800 | 86998002800 | 164000 | 164000 | 164000 | 164000 | 0 |
| 13 | 20240605 | 190700 | 86998002800 | 164000 | 164000 | 164000 | 164000 | 0 |
| 14 | 20240605 | 190600 | 86998002800 | 164000 | 164000 | 164000 | 164000 | 0 |
| 15 | 20240605 | 190500 | 86998002800 | 164000 | 164000 | 164000 | 164000 | 0 |
| 16 | 20240605 | 190400 | 86998002800 | 164000 | 164000 | 164000 | 164000 | 0 |
| 17 | 20240605 | 190300 | 86998002800 | 164000 | 164000 | 164000 | 164000 | 0 |
| 18 | 20240605 | 190200 | 86998002800 | 164000 | 164000 | 164000 | 164000 | 0 |
| 19 | 20240605 | 190100 | 86998002800 | 164000 | 164000 | 164000 | 164000 | 0 |
| 20 | 20240605 | 190000 | 86998002800 | 164000 | 164000 | 164000 | 164000 | 0 |
| 21 | 20240605 | 185900 | 86998002800 | 164000 | 164000 | 164000 | 164000 | 0 |
| 22 | 20240605 | 185800 | 86998002800 | 164000 | 164000 | 164000 | 164000 | 0 |
| 23 | 20240605 | 185700 | 86998002800 | 164000 | 164000 | 164000 | 164000 | 0 |
| 24 | 20240605 | 185600 | 86998002800 | 164000 | 164000 | 164000 | 164000 | 0 |
| 25 | 20240605 | 185500 | 86998002800 | 164000 | 164000 | 164000 | 164000 | 0 |
| 26 | 20240605 | 185400 | 86998002800 | 164000 | 164000 | 164000 | 164000 | 0 |
| 27 | 20240605 | 185300 | 86998002800 | 164000 | 164000 | 164000 | 164000 | 0 |
| 28 | 20240605 | 185200 | 86998002800 | 164000 | 164000 | 164000 | 164000 | 0 |
| 29 | 20240605 | 185100 | 86998002800 | 164000 | 164000 | 164000 | 164000 | 0 |
| 30 | 20240605 | 185000 | 86998002800 | 164000 | 164000 | 164000 | 164000 | 0 |
| 31 | 20240605 | 184900 | 86998002800 | 164000 | 164000 | 164000 | 164000 | 0 |
| 32 | 20240605 | 184800 | 86998002800 | 164000 | 164000 | 164000 | 164000 | 34592 |
| 33 | 20240605 | 184700 | 86998002800 | 164000 | 164000 | 164000 | 164000 | 0 |
| 34 | 20240605 | 184600 | 86998002800 | 164000 | 164000 | 164000 | 164000 | 0 |
| 35 | 20240605 | 184500 | 86998002800 | 164000 | 164000 | 164000 | 164000 | 0 |
| 36 | 20240605 | 184400 | 86998002800 | 164000 | 164000 | 164000 | 164000 | 0 |
| 37 | 20240605 | 184300 | 86998002800 | 164000 | 164000 | 164000 | 164000 | 0 |
| 38 | 20240605 | 184200 | 86998002800 | 164000 | 164000 | 164000 | 164000 | 0 |
| 39 | 20240605 | 184100 | 86998002800 | 164000 | 164000 | 164000 | 164000 | 0 |
| 40 | 20240605 | 184000 | 86998002800 | 164000 | 164000 | 164000 | 164000 | 0 |
| 41 | 20240605 | 183900 | 86998002800 | 164000 | 164000 | 164000 | 164000 | 0 |
| 42 | 20240605 | 183800 | 86998002800 | 164000 | 164000 | 164000 | 164000 | 0 |
| 43 | 20240605 | 183700 | 86998002800 | 164000 | 164000 | 164000 | 164000 | 0 |
| 44 | 20240605 | 183600 | 86998002800 | 164000 | 164000 | 164000 | 164000 | 0 |
| 45 | 20240605 | 183500 | 86998002800 | 164000 | 164000 | 164000 | 164000 | 0 |
| 46 | 20240605 | 183400 | 86998002800 | 164000 | 164000 | 164000 | 164000 | 0 |
| 47 | 20240605 | 183300 | 86998002800 | 164000 | 164000 | 164000 | 164000 | 0 |
| 48 | 20240605 | 183200 | 86998002800 | 164000 | 164000 | 164000 | 164000 | 0 |
| 49 | 20240605 | 183100 | 86998002800 | 164000 | 164000 | 164000 | 164000 | 0 |
| 50 | 20240605 | 183000 | 86998002800 | 164000 | 164000 | 164000 | 164000 | 0 |
| 51 | 20240605 | 182900 | 86998002800 | 164000 | 164000 | 164000 | 164000 | 0 |
| 52 | 20240605 | 182800 | 86998002800 | 164000 | 164000 | 164000 | 164000 | 0 |
| 53 | 20240605 | 182700 | 86998002800 | 164000 | 164000 | 164000 | 164000 | 0 |
| 54 | 20240605 | 182600 | 86998002800 | 164000 | 164000 | 164000 | 164000 | 0 |
| 55 | 20240605 | 182500 | 86998002800 | 164000 | 164000 | 164000 | 164000 | 0 |
| 56 | 20240605 | 182400 | 86998002800 | 164000 | 164000 | 164000 | 164000 | 0 |
| 57 | 20240605 | 182300 | 86998002800 | 164000 | 164000 | 164000 | 164000 | 0 |
| 58 | 20240605 | 182200 | 86998002800 | 164000 | 164000 | 164000 | 164000 | 0 |
| 59 | 20240605 | 182100 | 86998002800 | 164000 | 164000 | 164000 | 164000 | 0 |
| 60 | 20240605 | 182000 | 86998002800 | 164000 | 164000 | 164000 | 164000 | 0 |
| 61 | 20240605 | 181900 | 86998002800 | 164000 | 164000 | 164000 | 164000 | 0 |
| 62 | 20240605 | 181800 | 86998002800 | 164000 | 164000 | 164000 | 164000 | 34592 |
| 63 | 20240605 | 181700 | 86998002800 | 164000 | 164000 | 164000 | 164000 | 0 |
| 64 | 20240605 | 181600 | 86998002800 | 164000 | 164000 | 164000 | 164000 | 0 |
| 65 | 20240605 | 181500 | 86998002800 | 164000 | 164000 | 164000 | 164000 | 0 |
| 66 | 20240605 | 181400 | 86998002800 | 164000 | 164000 | 164000 | 164000 | 0 |
| 67 | 20240605 | 181300 | 86998002800 | 164000 | 164000 | 164000 | 164000 | 0 |
| 68 | 20240605 | 181200 | 86998002800 | 164000 | 164000 | 164000 | 164000 | 0 |
| 69 | 20240605 | 181100 | 86998002800 | 164000 | 164000 | 164000 | 164000 | 0 |
| 70 | 20240605 | 181000 | 86998002800 | 164000 | 164000 | 164000 | 164000 | 0 |
| 71 | 20240605 | 180900 | 86998002800 | 164000 | 164000 | 164000 | 164000 | 0 |
| 72 | 20240605 | 180800 | 86998002800 | 164000 | 164000 | 164000 | 164000 | 0 |
| 73 | 20240605 | 180700 | 86998002800 | 164000 | 164000 | 164000 | 164000 | 0 |
| 74 | 20240605 | 180600 | 86998002800 | 164000 | 164000 | 164000 | 164000 | 0 |
| 75 | 20240605 | 180500 | 86998002800 | 164000 | 164000 | 164000 | 164000 | 0 |
| 76 | 20240605 | 180400 | 86998002800 | 164000 | 164000 | 164000 | 164000 | 0 |
| 77 | 20240605 | 180300 | 86998002800 | 164000 | 164000 | 164000 | 164000 | 0 |
| 78 | 20240605 | 180200 | 86998002800 | 164000 | 164000 | 164000 | 164000 | 0 |
| 79 | 20240605 | 180100 | 86998002800 | 164000 | 164000 | 164000 | 164000 | 0 |
| 80 | 20240605 | 180000 | 86998002800 | 164000 | 164000 | 164000 | 164000 | 0 |
| 81 | 20240605 | 175900 | 86998002800 | 164000 | 164000 | 164000 | 164000 | 0 |
| 82 | 20240605 | 175800 | 86998002800 | 164000 | 164000 | 164000 | 164000 | 0 |
| 83 | 20240605 | 175700 | 86998002800 | 164000 | 164000 | 164000 | 164000 | 0 |
| 84 | 20240605 | 175600 | 86998002800 | 164000 | 164000 | 164000 | 164000 | 0 |
| 85 | 20240605 | 175500 | 86998002800 | 164000 | 164000 | 164000 | 164000 | 0 |
| 86 | 20240605 | 175400 | 86998002800 | 164000 | 164000 | 164000 | 164000 | 0 |
| 87 | 20240605 | 175300 | 86998002800 | 164000 | 164000 | 164000 | 164000 | 0 |
| 88 | 20240605 | 175200 | 86998002800 | 164000 | 164000 | 164000 | 164000 | 0 |
| 89 | 20240605 | 175100 | 86998002800 | 164000 | 164000 | 164000 | 164000 | 0 |
| 90 | 20240605 | 175000 | 86998002800 | 164000 | 164000 | 164000 | 164000 | 0 |
| 91 | 20240605 | 174900 | 86998002800 | 164000 | 164000 | 164000 | 164000 | 0 |
| 92 | 20240605 | 174800 | 86998002800 | 164000 | 164000 | 164000 | 164000 | 34592 |
| 93 | 20240605 | 174700 | 86998002800 | 164000 | 164000 | 164000 | 164000 | 0 |
| 94 | 20240605 | 174600 | 86998002800 | 164000 | 164000 | 164000 | 164000 | 0 |
| 95 | 20240605 | 174500 | 86998002800 | 164000 | 164000 | 164000 | 164000 | 0 |
| 96 | 20240605 | 174400 | 86998002800 | 164000 | 164000 | 164000 | 164000 | 0 |
| 97 | 20240605 | 174300 | 86998002800 | 164000 | 164000 | 164000 | 164000 | 0 |
| 98 | 20240605 | 174200 | 86998002800 | 164000 | 164000 | 164000 | 164000 | 0 |
| 99 | 20240605 | 174100 | 86998002800 | 164000 | 164000 | 164000 | 164000 | 0 |
| 100 | 20240605 | 174000 | 86998002800 | 164000 | 164000 | 164000 | 164000 | 0 |
| 101 | 20240605 | 173900 | 86998002800 | 164000 | 164000 | 164000 | 164000 | 0 |
| 102 | 20240605 | 173800 | 86998002800 | 164000 | 164000 | 164000 | 164000 | 0 |
| 103 | 20240605 | 173700 | 86998002800 | 164000 | 164000 | 164000 | 164000 | 0 |
| 104 | 20240605 | 173600 | 86998002800 | 164000 | 164000 | 164000 | 164000 | 0 |
| 105 | 20240605 | 173500 | 86998002800 | 164000 | 164000 | 164000 | 164000 | 0 |
| 106 | 20240605 | 173400 | 86998002800 | 164000 | 164000 | 164000 | 164000 | 0 |
| 107 | 20240605 | 173300 | 86998002800 | 164000 | 164000 | 164000 | 164000 | 0 |
| 108 | 20240605 | 173200 | 86998002800 | 164000 | 164000 | 164000 | 164000 | 0 |
| 109 | 20240605 | 173100 | 86998002800 | 164000 | 164000 | 164000 | 164000 | 0 |
| 110 | 20240605 | 173000 | 86998002800 | 164000 | 164000 | 164000 | 164000 | 0 |
| 111 | 20240605 | 172900 | 86998002800 | 164000 | 164000 | 164000 | 164000 | 0 |
| 112 | 20240605 | 172800 | 86998002800 | 164000 | 164000 | 164000 | 164000 | 0 |
| 113 | 20240605 | 172700 | 86998002800 | 164000 | 164000 | 164000 | 164000 | 0 |
| 114 | 20240605 | 172600 | 86998002800 | 164000 | 164000 | 164000 | 164000 | 0 |
| 115 | 20240605 | 172500 | 86998002800 | 164000 | 164000 | 164000 | 164000 | 0 |
| 116 | 20240605 | 172400 | 86998002800 | 164000 | 164000 | 164000 | 164000 | 0 |
| 117 | 20240605 | 172300 | 86998002800 | 164000 | 164000 | 164000 | 164000 | 0 |
| 118 | 20240605 | 172200 | 86998002800 | 164000 | 164000 | 164000 | 164000 | 0 |
| 119 | 20240605 | 172100 | 86998002800 | 164000 | 164000 | 164000 | 164000 | 0 |
| 120 | 20240605 | 172000 | 86998002800 | 164000 | 164000 | 164000 | 164000 | 0 |
| 121 | 20240605 | 171900 | 86998002800 | 164000 | 164000 | 164000 | 164000 | 0 |
| 122 | 20240605 | 171800 | 86998002800 | 164000 | 164000 | 164000 | 164000 | 34592 |
| 123 | 20240605 | 171700 | 86998002800 | 164000 | 164000 | 164000 | 164000 | 0 |
| 124 | 20240605 | 171600 | 86998002800 | 164000 | 164000 | 164000 | 164000 | 0 |
| 125 | 20240605 | 171500 | 86998002800 | 164000 | 164000 | 164000 | 164000 | 0 |
| 126 | 20240605 | 171400 | 86998002800 | 164000 | 164000 | 164000 | 164000 | 0 |
| 127 | 20240605 | 171300 | 86998002800 | 164000 | 164000 | 164000 | 164000 | 0 |
| 128 | 20240605 | 171200 | 86998002800 | 164000 | 164000 | 164000 | 164000 | 0 |
| 129 | 20240605 | 171100 | 86998002800 | 164000 | 164000 | 164000 | 164000 | 0 |
| 130 | 20240605 | 171000 | 86998002800 | 164000 | 164000 | 164000 | 164000 | 0 |
| 131 | 20240605 | 170900 | 86998002800 | 164000 | 164000 | 164000 | 164000 | 0 |
| 132 | 20240605 | 170800 | 86998002800 | 164000 | 164000 | 164000 | 164000 | 0 |
| 133 | 20240605 | 170700 | 86998002800 | 164000 | 164000 | 164000 | 164000 | 0 |
| 134 | 20240605 | 170600 | 86998002800 | 164000 | 164000 | 164000 | 164000 | 0 |
| 135 | 20240605 | 170500 | 86998002800 | 164000 | 164000 | 164000 | 164000 | 0 |
| 136 | 20240605 | 170400 | 86998002800 | 164000 | 164000 | 164000 | 164000 | 0 |
| 137 | 20240605 | 170300 | 86998002800 | 164000 | 164000 | 164000 | 164000 | 0 |
| 138 | 20240605 | 170200 | 86998002800 | 164000 | 164000 | 164000 | 164000 | 0 |
| 139 | 20240605 | 170100 | 86998002800 | 164000 | 164000 | 164000 | 164000 | 0 |
| 140 | 20240605 | 170000 | 86998002800 | 164000 | 164000 | 164000 | 164000 | 0 |
| 141 | 20240605 | 165900 | 86998002800 | 164000 | 164000 | 164000 | 164000 | 0 |
| 142 | 20240605 | 165800 | 86998002800 | 164000 | 164000 | 164000 | 164000 | 0 |
| 143 | 20240605 | 165700 | 86998002800 | 164000 | 164000 | 164000 | 164000 | 0 |
| 144 | 20240605 | 165600 | 86998002800 | 164000 | 164000 | 164000 | 164000 | 0 |
| 145 | 20240605 | 165500 | 86998002800 | 164000 | 164000 | 164000 | 164000 | 0 |
| 146 | 20240605 | 165400 | 86998002800 | 164000 | 164000 | 164000 | 164000 | 0 |
| 147 | 20240605 | 165300 | 86998002800 | 164000 | 164000 | 164000 | 164000 | 0 |
| 148 | 20240605 | 165200 | 86998002800 | 164000 | 164000 | 164000 | 164000 | 0 |
| 149 | 20240605 | 165100 | 86998002800 | 164000 | 164000 | 164000 | 164000 | 0 |
| 150 | 20240605 | 165000 | 86998002800 | 164000 | 164000 | 164000 | 164000 | 0 |
| 151 | 20240605 | 164900 | 86998002800 | 164000 | 164000 | 164000 | 164000 | 0 |
| 152 | 20240605 | 164800 | 86998002800 | 164000 | 164000 | 164000 | 164000 | 34592 |
| 153 | 20240605 | 164700 | 86998002800 | 164000 | 164000 | 164000 | 164000 | 0 |
| 154 | 20240605 | 164600 | 86998002800 | 164000 | 164000 | 164000 | 164000 | 0 |
| 155 | 20240605 | 164500 | 86998002800 | 164000 | 164000 | 164000 | 164000 | 0 |
| 156 | 20240605 | 164400 | 86998002800 | 164000 | 164000 | 164000 | 164000 | 0 |
| 157 | 20240605 | 164300 | 86998002800 | 164000 | 164000 | 164000 | 164000 | 0 |
| 158 | 20240605 | 164200 | 86998002800 | 164000 | 164000 | 164000 | 164000 | 0 |
| 159 | 20240605 | 164100 | 86998002800 | 164000 | 164000 | 164000 | 164000 | 0 |
| 160 | 20240605 | 164000 | 86998002800 | 164000 | 164000 | 164000 | 164000 | 0 |
| 161 | 20240605 | 163900 | 86998002800 | 164000 | 164000 | 164000 | 164000 | 0 |
| 162 | 20240605 | 163800 | 86998002800 | 164000 | 164000 | 164000 | 164000 | 0 |
| 163 | 20240605 | 163700 | 86998002800 | 164000 | 164000 | 164000 | 164000 | 0 |
| 164 | 20240605 | 163600 | 86998002800 | 164000 | 164000 | 164000 | 164000 | 0 |
| 165 | 20240605 | 163500 | 86998002800 | 164000 | 164000 | 164000 | 164000 | 0 |
| 166 | 20240605 | 163400 | 86998002800 | 164000 | 164000 | 164000 | 164000 | 0 |
| 167 | 20240605 | 163300 | 86998002800 | 164000 | 164000 | 164000 | 164000 | 0 |
| 168 | 20240605 | 163200 | 86998002800 | 164000 | 164000 | 164000 | 164000 | 0 |
| 169 | 20240605 | 163100 | 86998002800 | 164000 | 164000 | 164000 | 164000 | 0 |
| 170 | 20240605 | 163000 | 86998002800 | 164000 | 164000 | 164000 | 164000 | 0 |
| 171 | 20240605 | 162900 | 86998002800 | 164000 | 164000 | 164000 | 164000 | 0 |
| 172 | 20240605 | 162800 | 86998002800 | 164000 | 164000 | 164000 | 164000 | 0 |
| 173 | 20240605 | 162700 | 86998002800 | 164000 | 164000 | 164000 | 164000 | 0 |
| 174 | 20240605 | 162600 | 86998002800 | 164000 | 164000 | 164000 | 164000 | 0 |
| 175 | 20240605 | 162500 | 86998002800 | 164000 | 164000 | 164000 | 164000 | 0 |
| 176 | 20240605 | 162400 | 86998002800 | 164000 | 164000 | 164000 | 164000 | 0 |
| 177 | 20240605 | 162300 | 86998002800 | 164000 | 164000 | 164000 | 164000 | 0 |
| 178 | 20240605 | 162200 | 86998002800 | 164000 | 164000 | 164000 | 164000 | 0 |
| 179 | 20240605 | 162100 | 86998002800 | 164000 | 164000 | 164000 | 164000 | 0 |
| 180 | 20240605 | 162000 | 86998002800 | 164000 | 164000 | 164000 | 164000 | 0 |
| 181 | 20240605 | 161900 | 86998002800 | 164000 | 164000 | 164000 | 164000 | 0 |
| 182 | 20240605 | 161800 | 86998002800 | 164000 | 164000 | 164000 | 164000 | 34592 |
| 183 | 20240605 | 161700 | 86998002800 | 164000 | 164000 | 164000 | 164000 | 0 |
| 184 | 20240605 | 161600 | 86998002800 | 164000 | 164000 | 164000 | 164000 | 0 |
| 185 | 20240605 | 161500 | 86998002800 | 164000 | 164000 | 164000 | 164000 | 0 |
| 186 | 20240605 | 161400 | 86998002800 | 164000 | 164000 | 164000 | 164000 | 0 |
| 187 | 20240605 | 161300 | 86998002800 | 164000 | 164000 | 164000 | 164000 | 0 |
| 188 | 20240605 | 161200 | 86998002800 | 164000 | 164000 | 164000 | 164000 | 0 |
| 189 | 20240605 | 161100 | 86998002800 | 164000 | 164000 | 164000 | 164000 | 0 |
| 190 | 20240605 | 161000 | 86998002800 | 164000 | 164000 | 164000 | 164000 | 0 |
| 191 | 20240605 | 160900 | 86998002800 | 164000 | 164000 | 164000 | 164000 | 0 |
| 192 | 20240605 | 160800 | 86998002800 | 164000 | 164000 | 164000 | 164000 | 0 |
| 193 | 20240605 | 160700 | 86998002800 | 164000 | 164000 | 164000 | 164000 | 0 |
| 194 | 20240605 | 160600 | 86998002800 | 164000 | 164000 | 164000 | 164000 | 0 |
| 195 | 20240605 | 160500 | 86998002800 | 164000 | 164000 | 164000 | 164000 | 0 |
| 196 | 20240605 | 160400 | 86998002800 | 164000 | 164000 | 164000 | 164000 | 0 |
| 197 | 20240605 | 160300 | 86998002800 | 164000 | 164000 | 164000 | 164000 | 0 |
| 198 | 20240605 | 160200 | 86998002800 | 164000 | 164000 | 164000 | 164000 | 0 |
| 199 | 20240605 | 160100 | 86998002800 | 164000 | 164000 | 164000 | 164000 | 0 |
| 200 | 20240605 | 160000 | 86998002800 | 164000 | 164000 | 164000 | 164000 | 0 |
| 201 | 20240605 | 155900 | 86998002800 | 164000 | 164000 | 164000 | 164000 | 0 |
| 202 | 20240605 | 155800 | 86998002800 | 164000 | 164000 | 164000 | 164000 | 0 |
| 203 | 20240605 | 155700 | 86998002800 | 164000 | 164000 | 164000 | 164000 | 0 |
| 204 | 20240605 | 155600 | 86998002800 | 164000 | 164000 | 164000 | 164000 | 0 |
| 205 | 20240605 | 155500 | 86998002800 | 164000 | 164000 | 164000 | 164000 | 0 |
| 206 | 20240605 | 155400 | 86998002800 | 164000 | 164000 | 164000 | 164000 | 0 |
| 207 | 20240605 | 155300 | 86998002800 | 164000 | 164000 | 164000 | 164000 | 0 |
| 208 | 20240605 | 155200 | 86998002800 | 164000 | 164000 | 164000 | 164000 | 0 |
| 209 | 20240605 | 155100 | 86998002800 | 164000 | 164000 | 164000 | 164000 | 0 |
| 210 | 20240605 | 155000 | 86998002800 | 164000 | 164000 | 164000 | 164000 | 0 |
| 211 | 20240605 | 154900 | 86998002800 | 164000 | 164000 | 164000 | 164000 | 0 |
| 212 | 20240605 | 154800 | 86998002800 | 164000 | 164000 | 164000 | 164000 | 34592 |
| 213 | 20240605 | 154700 | 86998002800 | 164000 | 164000 | 164000 | 164000 | 0 |
| 214 | 20240605 | 154600 | 86998002800 | 164000 | 164000 | 164000 | 164000 | 0 |
| 215 | 20240605 | 154500 | 86998002800 | 164000 | 164000 | 164000 | 164000 | 0 |
| 216 | 20240605 | 154400 | 86998002800 | 164000 | 164000 | 164000 | 164000 | 0 |
| 217 | 20240605 | 154300 | 86998002800 | 164000 | 164000 | 164000 | 164000 | 0 |
| 218 | 20240605 | 154200 | 86998002800 | 164000 | 164000 | 164000 | 164000 | 0 |
| 219 | 20240605 | 154100 | 86998002800 | 164000 | 164000 | 164000 | 164000 | 0 |
| 220 | 20240605 | 154000 | 86998002800 | 164000 | 164000 | 164000 | 164000 | 0 |
| 221 | 20240605 | 153900 | 86998002800 | 164000 | 164000 | 164000 | 164000 | 0 |
| 222 | 20240605 | 153800 | 86998002800 | 164000 | 164000 | 164000 | 164000 | 0 |
| 223 | 20240605 | 153700 | 86998002800 | 164000 | 164000 | 164000 | 164000 | 0 |
| 224 | 20240605 | 153600 | 86998002800 | 164000 | 164000 | 164000 | 164000 | 0 |
| 225 | 20240605 | 153500 | 86998002800 | 164000 | 164000 | 164000 | 164000 | 0 |
| 226 | 20240605 | 153400 | 86998002800 | 164000 | 164000 | 164000 | 164000 | 0 |
| 227 | 20240605 | 153300 | 86998002800 | 164000 | 164000 | 164000 | 164000 | 0 |
| 228 | 20240605 | 153200 | 86998002800 | 164000 | 164000 | 164000 | 164000 | 0 |
| 229 | 20240605 | 153100 | 86998002800 | 164000 | 164000 | 164000 | 164000 | 0 |
| 230 | 20240605 | 153000 | 86998002800 | 164000 | 164000 | 164000 | 164000 | 34592 |
| 231 | 20240605 | 152900 | 81324914800 | 164500 | 164500 | 164500 | 164500 | 0 |
| 232 | 20240605 | 152800 | 81324914800 | 164500 | 164500 | 164500 | 164500 | 0 |
| 233 | 20240605 | 152700 | 81324914800 | 164500 | 164500 | 164500 | 164500 | 0 |
| 234 | 20240605 | 152600 | 81324914800 | 164500 | 164500 | 164500 | 164500 | 0 |
| 235 | 20240605 | 152500 | 81324914800 | 164500 | 164500 | 164500 | 164500 | 0 |
| 236 | 20240605 | 152400 | 81324914800 | 164500 | 164500 | 164500 | 164500 | 0 |
| 237 | 20240605 | 152300 | 81324914800 | 164500 | 164500 | 164500 | 164500 | 0 |
| 238 | 20240605 | 152200 | 81324914800 | 164500 | 164500 | 164500 | 164500 | 0 |
| 239 | 20240605 | 152100 | 81324914800 | 164500 | 164500 | 164500 | 164500 | 0 |
| 240 | 20240605 | 152000 | 81324914800 | 164500 | 164500 | 164500 | 164500 | 0 |
| 241 | 20240605 | 151900 | 81324914800 | 164500 | 164800 | 164800 | 164200 | 2276 |
| 242 | 20240605 | 151800 | 80950742800 | 164800 | 164800 | 164800 | 164400 | 1596 |
| 243 | 20240605 | 151700 | 80687985800 | 164800 | 164900 | 165000 | 164700 | 1105 |
| 244 | 20240605 | 151600 | 80505833600 | 164900 | 165000 | 165100 | 164900 | 1406 |
| 245 | 20240605 | 151500 | 80273814600 | 164900 | 164800 | 165000 | 164500 | 1207 |
| 246 | 20240605 | 151400 | 80075014800 | 164200 | 165100 | 165100 | 164200 | 3254 |
| 247 | 20240605 | 151300 | 79539086300 | 165000 | 165000 | 165200 | 164900 | 1156 |
| 248 | 20240605 | 151200 | 79348178800 | 165000 | 165000 | 165300 | 164900 | 1937 |
| 249 | 20240605 | 151100 | 79028540100 | 165000 | 165000 | 165100 | 165000 | 1578 |
| 250 | 20240605 | 151000 | 78768137200 | 165100 | 165200 | 165200 | 165000 | 990 |
| 251 | 20240605 | 150900 | 78604714300 | 165200 | 165300 | 165300 | 165000 | 805 |
| 252 | 20240605 | 150800 | 78471805700 | 165300 | 165500 | 165500 | 165200 | 729 |
| 253 | 20240605 | 150700 | 78351281100 | 165500 | 165500 | 165600 | 165300 | 983 |
| 254 | 20240605 | 150600 | 78188672900 | 165500 | 165800 | 165800 | 165500 | 1308 |
| 255 | 20240605 | 150500 | 77972021700 | 165700 | 165500 | 165900 | 165500 | 835 |
| 256 | 20240605 | 150400 | 77833731200 | 165500 | 165300 | 165600 | 165300 | 409 |
| 257 | 20240605 | 150300 | 77766058000 | 165200 | 165100 | 165400 | 164900 | 832 |
| 258 | 20240605 | 150200 | 77628729200 | 165100 | 165200 | 165300 | 165000 | 1239 |
| 259 | 20240605 | 150100 | 77424186700 | 165100 | 165200 | 165200 | 165100 | 837 |
| 260 | 20240605 | 150000 | 77285961800 | 165200 | 165500 | 165500 | 165200 | 1018 |
| 261 | 20240605 | 145900 | 77117646700 | 165400 | 165600 | 165600 | 165400 | 497 |
| 262 | 20240605 | 145800 | 77035403000 | 165500 | 165600 | 165700 | 165500 | 542 |
| 263 | 20240605 | 145700 | 76945631700 | 165700 | 165500 | 165700 | 165300 | 1236 |
| 264 | 20240605 | 145600 | 76741135800 | 165500 | 165700 | 165700 | 165500 | 949 |
| 265 | 20240605 | 145500 | 76584011500 | 165700 | 165900 | 166000 | 165600 | 768 |
| 266 | 20240605 | 145400 | 76456688000 | 165900 | 165900 | 166100 | 165900 | 829 |
| 267 | 20240605 | 145300 | 76319108200 | 166000 | 166000 | 166100 | 165900 | 920 |
| 268 | 20240605 | 145200 | 76166392900 | 166000 | 166200 | 166200 | 166000 | 1319 |
| 269 | 20240605 | 145100 | 75947333500 | 166200 | 166100 | 166200 | 166000 | 920 |
| 270 | 20240605 | 145000 | 75794490700 | 166100 | 165800 | 166100 | 165700 | 1179 |
| 271 | 20240605 | 144900 | 75598841800 | 165800 | 165800 | 165800 | 165700 | 428 |
| 272 | 20240605 | 144800 | 75527894300 | 165700 | 165800 | 165800 | 165600 | 405 |
| 273 | 20240605 | 144700 | 75460779100 | 165700 | 165800 | 165900 | 165700 | 758 |
| 274 | 20240605 | 144600 | 75335129600 | 165800 | 165900 | 165900 | 165700 | 1182 |
| 275 | 20240605 | 144500 | 75139144500 | 165900 | 166000 | 166000 | 165800 | 868 |
| 276 | 20240605 | 144400 | 74995137000 | 166000 | 166000 | 166000 | 165800 | 951 |
| 277 | 20240605 | 144300 | 74837367200 | 166000 | 165900 | 166000 | 165900 | 759 |
| 278 | 20240605 | 144200 | 74711381700 | 165900 | 166000 | 166100 | 165900 | 877 |
| 279 | 20240605 | 144100 | 74565772100 | 166000 | 165500 | 166000 | 165500 | 1212 |
| 280 | 20240605 | 144000 | 74364851500 | 165500 | 165300 | 165500 | 165200 | 1088 |
| 281 | 20240605 | 143900 | 74184896200 | 165200 | 165300 | 165400 | 165200 | 418 |
| 282 | 20240605 | 143800 | 74115775100 | 165400 | 165400 | 165500 | 165200 | 564 |
| 283 | 20240605 | 143700 | 74022517000 | 165100 | 165200 | 165400 | 165100 | 701 |
| 284 | 20240605 | 143600 | 73906660700 | 165200 | 165200 | 165200 | 165100 | 356 |
| 285 | 20240605 | 143500 | 73847858600 | 165200 | 165200 | 165400 | 165100 | 826 |
| 286 | 20240605 | 143400 | 73711372600 | 165200 | 165200 | 165200 | 165100 | 295 |
| 287 | 20240605 | 143300 | 73662645600 | 165200 | 165200 | 165200 | 165100 | 312 |
| 288 | 20240605 | 143200 | 73611108600 | 165200 | 165300 | 165300 | 165000 | 876 |
| 289 | 20240605 | 143100 | 73466421800 | 165300 | 165200 | 165300 | 165200 | 450 |
| 290 | 20240605 | 143000 | 73392040400 | 165300 | 165200 | 165300 | 165100 | 264 |
| 291 | 20240605 | 142900 | 73348407100 | 165200 | 165300 | 165400 | 165100 | 375 |
| 292 | 20240605 | 142800 | 73286442500 | 165400 | 165100 | 165400 | 165000 | 335 |
| 293 | 20240605 | 142700 | 73231107900 | 165100 | 164800 | 165300 | 164800 | 772 |
| 294 | 20240605 | 142600 | 73103762300 | 164900 | 165200 | 165200 | 164900 | 694 |
| 295 | 20240605 | 142500 | 72989271200 | 165200 | 165100 | 165300 | 164700 | 980 |
| 296 | 20240605 | 142400 | 72827568200 | 165200 | 165200 | 165200 | 165100 | 331 |
| 297 | 20240605 | 142300 | 72772900100 | 165100 | 165000 | 165200 | 165000 | 350 |
| 298 | 20240605 | 142200 | 72715100300 | 165000 | 165400 | 165500 | 165000 | 711 |
| 299 | 20240605 | 142100 | 72597596500 | 165400 | 165500 | 165500 | 165200 | 376 |
| 300 | 20240605 | 142000 | 72535419000 | 165300 | 165200 | 165500 | 165100 | 678 |
| 301 | 20240605 | 141900 | 72423354700 | 165200 | 164900 | 165200 | 164900 | 355 |
| 302 | 20240605 | 141800 | 72364785100 | 165000 | 165000 | 165100 | 164900 | 485 |
| 303 | 20240605 | 141700 | 72284766100 | 165000 | 164800 | 165100 | 164800 | 379 |
| 304 | 20240605 | 141600 | 72222235700 | 164800 | 165000 | 165000 | 164700 | 368 |
| 305 | 20240605 | 141500 | 72161583600 | 165000 | 165100 | 165100 | 164600 | 1441 |
| 306 | 20240605 | 141400 | 71924019700 | 165100 | 165200 | 165200 | 165000 | 455 |
| 307 | 20240605 | 141300 | 71848884500 | 165200 | 165300 | 165300 | 165000 | 414 |
| 308 | 20240605 | 141200 | 71780512200 | 165300 | 165700 | 165700 | 165000 | 1001 |
| 309 | 20240605 | 141100 | 71615083800 | 165700 | 165700 | 165800 | 165600 | 801 |
| 310 | 20240605 | 141000 | 71482379800 | 165700 | 165800 | 165800 | 165600 | 501 |
| 311 | 20240605 | 140900 | 71399362500 | 165700 | 165600 | 165800 | 165600 | 642 |
| 312 | 20240605 | 140800 | 71292967800 | 165700 | 165500 | 165700 | 165400 | 681 |
| 313 | 20240605 | 140700 | 71180237600 | 165400 | 165500 | 165500 | 165400 | 418 |
| 314 | 20240605 | 140600 | 71111079600 | 165400 | 165200 | 165500 | 165100 | 608 |
| 315 | 20240605 | 140500 | 71010556400 | 165200 | 165200 | 165400 | 165100 | 642 |
| 316 | 20240605 | 140400 | 70904477700 | 165300 | 165200 | 165300 | 165200 | 287 |
| 317 | 20240605 | 140300 | 70857044300 | 165300 | 165300 | 165400 | 165100 | 1061 |
| 318 | 20240605 | 140200 | 70681690100 | 165300 | 165200 | 165300 | 165200 | 470 |
| 319 | 20240605 | 140100 | 70604007700 | 165200 | 165200 | 165300 | 165200 | 365 |
| 320 | 20240605 | 140000 | 70543694600 | 165300 | 165100 | 165300 | 165100 | 318 |
| 321 | 20240605 | 135900 | 70491148200 | 165100 | 165300 | 165300 | 165100 | 315 |
| 322 | 20240605 | 135800 | 70439094900 | 165300 | 165100 | 165300 | 165100 | 471 |
| 323 | 20240605 | 135700 | 70361300000 | 165100 | 165500 | 165500 | 165100 | 631 |
| 324 | 20240605 | 135600 | 70257025600 | 165400 | 165600 | 165600 | 165400 | 479 |
| 325 | 20240605 | 135500 | 70177752500 | 165500 | 165700 | 165700 | 165400 | 1036 |
| 326 | 20240605 | 135400 | 70006273200 | 165700 | 165600 | 165700 | 165500 | 533 |
| 327 | 20240605 | 135300 | 69917979300 | 165700 | 165100 | 165900 | 165100 | 841 |
| 328 | 20240605 | 135200 | 69778823500 | 165100 | 164900 | 165400 | 164900 | 412 |
| 329 | 20240605 | 135100 | 69710809600 | 165000 | 164900 | 165100 | 164900 | 379 |
| 330 | 20240605 | 135000 | 69648287800 | 165000 | 165200 | 165200 | 164900 | 770 |
| 331 | 20240605 | 134900 | 69521217900 | 165100 | 165100 | 165200 | 165100 | 348 |
| 332 | 20240605 | 134800 | 69463737600 | 165100 | 165100 | 165200 | 165000 | 374 |
| 333 | 20240605 | 134700 | 69401985800 | 165100 | 165400 | 165500 | 165000 | 1140 |
| 334 | 20240605 | 134600 | 69213659500 | 165400 | 165700 | 165900 | 165400 | 799 |
| 335 | 20240605 | 134500 | 69081359100 | 165700 | 166000 | 166000 | 165700 | 570 |
| 336 | 20240605 | 134400 | 68986774300 | 166000 | 165600 | 166100 | 165500 | 1394 |
| 337 | 20240605 | 134300 | 68755726700 | 165600 | 165700 | 165800 | 165600 | 908 |
| 338 | 20240605 | 134200 | 68605258400 | 165800 | 165700 | 165800 | 165500 | 556 |
| 339 | 20240605 | 134100 | 68513143600 | 165700 | 165600 | 165900 | 165500 | 653 |
| 340 | 20240605 | 134000 | 68404953800 | 165600 | 165500 | 165700 | 165500 | 351 |
| 341 | 20240605 | 133900 | 68346838200 | 165500 | 165400 | 165600 | 165300 | 531 |
| 342 | 20240605 | 133800 | 68258976400 | 165400 | 165900 | 166000 | 165300 | 990 |
| 343 | 20240605 | 133700 | 68094960400 | 165900 | 166200 | 166200 | 165900 | 433 |
| 344 | 20240605 | 133600 | 68023066600 | 166200 | 166100 | 166300 | 165800 | 1553 |
| 345 | 20240605 | 133500 | 67765117700 | 166100 | 166200 | 166300 | 166000 | 365 |
| 346 | 20240605 | 133400 | 67704465900 | 166200 | 166400 | 166500 | 166000 | 1086 |
| 347 | 20240605 | 133300 | 67523963000 | 166400 | 165800 | 166400 | 165500 | 2112 |
| 348 | 20240605 | 133200 | 67173390700 | 165800 | 166200 | 166200 | 165500 | 1381 |
| 349 | 20240605 | 133100 | 66944212600 | 166100 | 166400 | 166400 | 166100 | 1669 |
| 350 | 20240605 | 133000 | 66666774200 | 166400 | 166200 | 166400 | 166200 | 892 |
| 351 | 20240605 | 132900 | 66518401700 | 166300 | 166800 | 166800 | 166200 | 1818 |
| 352 | 20240605 | 132800 | 66215896500 | 166700 | 165700 | 166800 | 165700 | 3388 |
| 353 | 20240605 | 132700 | 65652670600 | 165800 | 165200 | 166000 | 165100 | 3042 |
| 354 | 20240605 | 132600 | 65148500800 | 165100 | 165000 | 165200 | 164800 | 754 |
| 355 | 20240605 | 132500 | 65024124200 | 164900 | 164800 | 165000 | 164500 | 1191 |
| 356 | 20240605 | 132400 | 64827992400 | 164900 | 165300 | 165400 | 164800 | 1635 |
| 357 | 20240605 | 132300 | 64557902800 | 165400 | 165800 | 165800 | 165400 | 981 |
| 358 | 20240605 | 132200 | 64395467100 | 165700 | 165900 | 166000 | 165600 | 1087 |
| 359 | 20240605 | 132100 | 64215167600 | 165800 | 165800 | 165900 | 165600 | 856 |
| 360 | 20240605 | 132000 | 64073300400 | 165800 | 165400 | 165800 | 165300 | 1588 |
| 361 | 20240605 | 131900 | 63810305900 | 165400 | 165400 | 165600 | 165300 | 1181 |
| 362 | 20240605 | 131800 | 63614913600 | 165500 | 165600 | 165700 | 165400 | 991 |
| 363 | 20240605 | 131700 | 63450809500 | 165600 | 165500 | 165600 | 165400 | 1170 |
| 364 | 20240605 | 131600 | 63257173200 | 165500 | 165200 | 165500 | 165200 | 1709 |
| 365 | 20240605 | 131500 | 62974622000 | 165200 | 165300 | 165300 | 164900 | 1328 |
| 366 | 20240605 | 131400 | 62755282900 | 165300 | 164800 | 165300 | 164700 | 3444 |
| 367 | 20240605 | 131300 | 62187116100 | 164700 | 164600 | 164800 | 164600 | 474 |
| 368 | 20240605 | 131200 | 62109059200 | 164700 | 164400 | 164800 | 164400 | 1578 |
| 369 | 20240605 | 131100 | 61849331600 | 164500 | 164500 | 164500 | 164400 | 336 |
| 370 | 20240605 | 131000 | 61794075000 | 164400 | 164500 | 164500 | 164400 | 543 |
| 371 | 20240605 | 130900 | 61704764700 | 164600 | 164100 | 164600 | 164100 | 687 |
| 372 | 20240605 | 130800 | 61591862400 | 164000 | 163900 | 164100 | 163800 | 392 |
| 373 | 20240605 | 130700 | 61527578100 | 164000 | 164500 | 164500 | 164000 | 748 |
| 374 | 20240605 | 130600 | 61404728600 | 164400 | 163900 | 164400 | 163800 | 968 |
| 375 | 20240605 | 130500 | 61245948700 | 163800 | 164100 | 164100 | 163700 | 739 |
| 376 | 20240605 | 130400 | 61124827500 | 164000 | 164300 | 164400 | 164000 | 1060 |
| 377 | 20240605 | 130300 | 60950806800 | 164300 | 164400 | 164500 | 164300 | 285 |
| 378 | 20240605 | 130200 | 60903965300 | 164400 | 164300 | 164500 | 164100 | 1033 |
| 379 | 20240605 | 130100 | 60734279100 | 164200 | 164500 | 164500 | 164200 | 1961 |
| 380 | 20240605 | 130000 | 60412104000 | 164600 | 164500 | 164600 | 164100 | 1287 |
| 381 | 20240605 | 125900 | 60200498500 | 164500 | 164600 | 164700 | 164500 | 535 |
| 382 | 20240605 | 125800 | 60112450000 | 164600 | 164100 | 164700 | 164100 | 1513 |
| 383 | 20240605 | 125700 | 59863660500 | 164200 | 164100 | 164200 | 164100 | 441 |
| 384 | 20240605 | 125600 | 59791275400 | 164100 | 163800 | 164200 | 163700 | 2235 |
| 385 | 20240605 | 125500 | 59424759800 | 163800 | 163600 | 163900 | 163500 | 813 |
| 386 | 20240605 | 125400 | 59291682600 | 163600 | 163600 | 163700 | 163500 | 385 |
| 387 | 20240605 | 125300 | 59228725400 | 163600 | 163600 | 163800 | 163600 | 698 |
| 388 | 20240605 | 125200 | 59114475300 | 163600 | 163100 | 163600 | 162900 | 2447 |
| 389 | 20240605 | 125100 | 58714908300 | 163000 | 163000 | 163100 | 163000 | 535 |
| 390 | 20240605 | 125000 | 58627694100 | 163000 | 163100 | 163100 | 163000 | 278 |
| 391 | 20240605 | 124900 | 58582375000 | 163000 | 163000 | 163100 | 163000 | 346 |
| 392 | 20240605 | 124800 | 58525974600 | 163000 | 163100 | 163200 | 163000 | 310 |
| 393 | 20240605 | 124700 | 58475425900 | 163200 | 163100 | 163200 | 163000 | 424 |
| 394 | 20240605 | 124600 | 58406266800 | 163100 | 163100 | 163100 | 163000 | 240 |
| 395 | 20240605 | 124500 | 58367139700 | 163000 | 163100 | 163200 | 163000 | 241 |
| 396 | 20240605 | 124400 | 58327840800 | 163000 | 163100 | 163200 | 163000 | 442 |
| 397 | 20240605 | 124300 | 58255758900 | 163000 | 163100 | 163100 | 163000 | 230 |
| 398 | 20240605 | 124200 | 58218266900 | 163000 | 163000 | 163100 | 163000 | 215 |
| 399 | 20240605 | 124100 | 58183218000 | 163000 | 163200 | 163200 | 163000 | 337 |
| 400 | 20240605 | 124000 | 58128254900 | 163200 | 163000 | 163200 | 163000 | 441 |
| 401 | 20240605 | 123900 | 58056339500 | 163000 | 163000 | 163100 | 163000 | 189 |
| 402 | 20240605 | 123800 | 58025527900 | 163000 | 163100 | 163100 | 163000 | 262 |
| 403 | 20240605 | 123700 | 57982813600 | 163100 | 163100 | 163100 | 163000 | 277 |
| 404 | 20240605 | 123600 | 57937656300 | 163100 | 163000 | 163100 | 162900 | 268 |
| 405 | 20240605 | 123500 | 57893990500 | 162900 | 162900 | 162900 | 162800 | 287 |
| 406 | 20240605 | 123400 | 57847253000 | 162800 | 163100 | 163100 | 162800 | 272 |
| 407 | 20240605 | 123300 | 57802922800 | 163100 | 163300 | 163300 | 163100 | 801 |
| 408 | 20240605 | 123200 | 57672215200 | 163300 | 163100 | 163300 | 163000 | 645 |
| 409 | 20240605 | 123100 | 57566956500 | 163000 | 162700 | 163000 | 162700 | 584 |
| 410 | 20240605 | 123000 | 57471889700 | 162700 | 162800 | 162800 | 162700 | 554 |
| 411 | 20240605 | 122900 | 57381746500 | 162700 | 162700 | 162800 | 162700 | 371 |
| 412 | 20240605 | 122800 | 57321375400 | 162700 | 162900 | 162900 | 162700 | 508 |
| 413 | 20240605 | 122700 | 57238688600 | 162900 | 162800 | 162900 | 162800 | 278 |
| 414 | 20240605 | 122600 | 57193428800 | 162800 | 162800 | 162900 | 162800 | 370 |
| 415 | 20240605 | 122500 | 57133188500 | 162800 | 163200 | 163200 | 162800 | 952 |
| 416 | 20240605 | 122400 | 56978007900 | 163100 | 163100 | 163200 | 163000 | 380 |
| 417 | 20240605 | 122300 | 56916024000 | 163100 | 163000 | 163200 | 162900 | 2690 |
| 418 | 20240605 | 122200 | 56477469600 | 163000 | 162900 | 163000 | 162700 | 950 |
| 419 | 20240605 | 122100 | 56322782800 | 162900 | 162900 | 163000 | 162800 | 346 |
| 420 | 20240605 | 122000 | 56266414400 | 162900 | 162800 | 162900 | 162700 | 500 |
| 421 | 20240605 | 121900 | 56185006300 | 162700 | 162500 | 162800 | 162500 | 340 |
| 422 | 20240605 | 121800 | 56129700900 | 162500 | 162600 | 162700 | 162500 | 302 |
| 423 | 20240605 | 121700 | 56080597200 | 162600 | 162500 | 162700 | 162400 | 321 |
| 424 | 20240605 | 121600 | 56028421000 | 162500 | 162400 | 162500 | 162400 | 451 |
| 425 | 20240605 | 121500 | 55955148000 | 162500 | 162500 | 162500 | 162400 | 273 |
| 426 | 20240605 | 121400 | 55910797400 | 162500 | 162900 | 163000 | 162500 | 741 |
| 427 | 20240605 | 121300 | 55790243700 | 162900 | 163000 | 163000 | 162800 | 477 |
| 428 | 20240605 | 121200 | 55712539200 | 162900 | 162800 | 163000 | 162800 | 2370 |
| 429 | 20240605 | 121100 | 55326415100 | 162800 | 162700 | 162800 | 162600 | 1034 |
| 430 | 20240605 | 121000 | 55158159100 | 162600 | 162400 | 162700 | 162400 | 1394 |
| 431 | 20240605 | 120900 | 54931553200 | 162400 | 162200 | 162400 | 162100 | 303 |
| 432 | 20240605 | 120800 | 54882394300 | 162200 | 161700 | 162200 | 161500 | 1232 |
| 433 | 20240605 | 120700 | 54683183600 | 161700 | 161600 | 161700 | 161600 | 1008 |
| 434 | 20240605 | 120600 | 54520284700 | 161600 | 161700 | 161800 | 161600 | 907 |
| 435 | 20240605 | 120500 | 54373671800 | 161700 | 161800 | 161900 | 161600 | 1032 |
| 436 | 20240605 | 120400 | 54206774300 | 161800 | 161900 | 161900 | 161800 | 453 |
| 437 | 20240605 | 120300 | 54133471600 | 161800 | 162000 | 162000 | 161700 | 1321 |
| 438 | 20240605 | 120200 | 53919762100 | 161900 | 162100 | 162100 | 161900 | 807 |
| 439 | 20240605 | 120100 | 53789036900 | 162100 | 162100 | 162200 | 162000 | 461 |
| 440 | 20240605 | 120000 | 53714311500 | 162100 | 162200 | 162200 | 162100 | 504 |
| 441 | 20240605 | 115900 | 53632600700 | 162100 | 162200 | 162200 | 162100 | 293 |
| 442 | 20240605 | 115800 | 53585097800 | 162100 | 162300 | 162300 | 162100 | 1031 |
| 443 | 20240605 | 115700 | 53417892500 | 162200 | 162200 | 162300 | 162200 | 345 |
| 444 | 20240605 | 115600 | 53361916000 | 162200 | 162300 | 162400 | 162200 | 233 |
| 445 | 20240605 | 115500 | 53324111600 | 162300 | 162300 | 162300 | 162200 | 442 |
| 446 | 20240605 | 115400 | 53252393600 | 162300 | 162200 | 162300 | 162200 | 429 |
| 447 | 20240605 | 115300 | 53182796100 | 162300 | 162300 | 162400 | 162200 | 552 |
| 448 | 20240605 | 115200 | 53093216300 | 162300 | 162300 | 162400 | 162300 | 239 |
| 449 | 20240605 | 115100 | 53054419500 | 162300 | 162400 | 162400 | 162200 | 673 |
| 450 | 20240605 | 115000 | 52945204200 | 162400 | 162200 | 162400 | 162200 | 435 |
| 451 | 20240605 | 114900 | 52874616000 | 162200 | 162200 | 162400 | 162100 | 765 |
| 452 | 20240605 | 114800 | 52750491100 | 162100 | 162400 | 162400 | 162100 | 240 |
| 453 | 20240605 | 114700 | 52711564200 | 162400 | 162100 | 162400 | 162100 | 904 |
| 454 | 20240605 | 114600 | 52564918500 | 162100 | 162100 | 162200 | 161900 | 397 |
| 455 | 20240605 | 114500 | 52500560300 | 162100 | 162100 | 162200 | 162000 | 586 |
| 456 | 20240605 | 114400 | 52405596300 | 162100 | 162100 | 162200 | 162000 | 517 |
| 457 | 20240605 | 114300 | 52321811000 | 162100 | 162300 | 162300 | 162100 | 296 |
| 458 | 20240605 | 114200 | 52273821000 | 162200 | 162200 | 162300 | 162200 | 261 |
| 459 | 20240605 | 114100 | 52231481700 | 162200 | 162300 | 162300 | 162200 | 303 |
| 460 | 20240605 | 114000 | 52182319300 | 162300 | 162200 | 162300 | 162200 | 435 |
| 461 | 20240605 | 113900 | 52111733600 | 162300 | 162100 | 162300 | 162000 | 684 |
| 462 | 20240605 | 113800 | 52000802800 | 162000 | 162300 | 162400 | 162000 | 196 |
| 463 | 20240605 | 113700 | 51969013200 | 162400 | 162300 | 162400 | 162200 | 403 |
| 464 | 20240605 | 113600 | 51903611700 | 162200 | 162200 | 162400 | 162000 | 483 |
| 465 | 20240605 | 113500 | 51825312000 | 162200 | 161700 | 162500 | 161700 | 1291 |
| 466 | 20240605 | 113400 | 51616160900 | 161700 | 161800 | 161900 | 161700 | 778 |
| 467 | 20240605 | 113300 | 51490331600 | 161800 | 161800 | 161900 | 161700 | 384 |
| 468 | 20240605 | 113200 | 51428217100 | 161800 | 161800 | 161900 | 161700 | 971 |
| 469 | 20240605 | 113100 | 51271136100 | 161800 | 161900 | 161900 | 161700 | 1352 |
| 470 | 20240605 | 113000 | 51052431300 | 161900 | 161800 | 162000 | 161800 | 737 |
| 471 | 20240605 | 112900 | 50933098600 | 161800 | 161800 | 161900 | 161700 | 931 |
| 472 | 20240605 | 112800 | 50782516400 | 161800 | 162200 | 162200 | 161700 | 1751 |
| 473 | 20240605 | 112700 | 50498992100 | 162100 | 162100 | 162300 | 162100 | 564 |
| 474 | 20240605 | 112600 | 50407529800 | 162000 | 162100 | 162100 | 162000 | 602 |
| 475 | 20240605 | 112500 | 50309977400 | 162100 | 162100 | 162100 | 162000 | 8606 |
| 476 | 20240605 | 112400 | 48915788100 | 162100 | 162600 | 162600 | 162000 | 4474 |
| 477 | 20240605 | 112300 | 48190400800 | 162600 | 162900 | 163000 | 162400 | 1749 |
| 478 | 20240605 | 112200 | 47905866700 | 162900 | 163000 | 163000 | 162800 | 454 |
| 479 | 20240605 | 112100 | 47831889000 | 163000 | 162900 | 163000 | 162700 | 624 |
| 480 | 20240605 | 112000 | 47730297500 | 162900 | 162700 | 162900 | 162600 | 387 |
| 481 | 20240605 | 111900 | 47667316600 | 162600 | 162600 | 162900 | 162600 | 806 |
| 482 | 20240605 | 111800 | 47536184800 | 162600 | 162600 | 162700 | 162300 | 609 |
| 483 | 20240605 | 111700 | 47437204800 | 162700 | 162700 | 162800 | 162600 | 439 |
| 484 | 20240605 | 111600 | 47365794300 | 162600 | 162400 | 162900 | 162300 | 2448 |
| 485 | 20240605 | 111500 | 46968030900 | 162400 | 162300 | 162400 | 162300 | 439 |
| 486 | 20240605 | 111400 | 46896778400 | 162300 | 162300 | 162400 | 162300 | 611 |
| 487 | 20240605 | 111300 | 46797588200 | 162300 | 162200 | 162400 | 162100 | 855 |
| 488 | 20240605 | 111200 | 46658857700 | 162200 | 162300 | 162400 | 162100 | 2840 |
| 489 | 20240605 | 111100 | 46198346700 | 162300 | 162300 | 162400 | 162200 | 2116 |
| 490 | 20240605 | 111000 | 45855053900 | 162300 | 162400 | 162400 | 162200 | 3473 |
| 491 | 20240605 | 110900 | 45291467600 | 162300 | 162700 | 162800 | 162300 | 3697 |
| 492 | 20240605 | 110800 | 44690851900 | 162700 | 163100 | 163200 | 162700 | 2935 |
| 493 | 20240605 | 110700 | 44212694100 | 163000 | 163200 | 163200 | 163000 | 490 |
| 494 | 20240605 | 110600 | 44132753000 | 163200 | 163300 | 163300 | 163100 | 295 |
| 495 | 20240605 | 110500 | 44084622600 | 163300 | 162900 | 163300 | 162900 | 888 |
| 496 | 20240605 | 110400 | 43939846300 | 162900 | 162800 | 163000 | 162800 | 390 |
| 497 | 20240605 | 110300 | 43876316900 | 162800 | 162800 | 162900 | 162700 | 766 |
| 498 | 20240605 | 110200 | 43751614900 | 162800 | 162600 | 162900 | 162500 | 857 |
| 499 | 20240605 | 110100 | 43612182200 | 162600 | 162700 | 162800 | 162500 | 2821 |
| 500 | 20240605 | 110000 | 43153394200 | 162800 | 163000 | 163000 | 162800 | 721 |
| 501 | 20240605 | 105900 | 43035975000 | 163000 | 163300 | 163300 | 162700 | 4793 |
| 502 | 20240605 | 105800 | 42254945500 | 163300 | 163400 | 163400 | 163300 | 450 |
| 503 | 20240605 | 105700 | 42181446900 | 163300 | 163400 | 163500 | 163300 | 216 |
| 504 | 20240605 | 105600 | 42146167100 | 163400 | 163200 | 163500 | 163100 | 201 |
| 505 | 20240605 | 105500 | 42113341100 | 163200 | 163100 | 163200 | 163000 | 1412 |
| 506 | 20240605 | 105400 | 41883029700 | 163200 | 163300 | 163300 | 163100 | 831 |
| 507 | 20240605 | 105300 | 41747424100 | 163200 | 163300 | 163400 | 163200 | 1536 |
| 508 | 20240605 | 105200 | 41496648300 | 163300 | 163800 | 163900 | 163300 | 1235 |
| 509 | 20240605 | 105100 | 41294603300 | 163800 | 164200 | 164300 | 163800 | 824 |
| 510 | 20240605 | 105000 | 41159481000 | 164200 | 164300 | 164300 | 164100 | 637 |
| 511 | 20240605 | 104900 | 41054877900 | 164200 | 164200 | 164400 | 164200 | 137 |
| 512 | 20240605 | 104800 | 41032371900 | 164300 | 164100 | 164300 | 164000 | 186 |
| 513 | 20240605 | 104700 | 41001834900 | 164000 | 164100 | 164100 | 163900 | 274 |
| 514 | 20240605 | 104600 | 40956894500 | 164100 | 164600 | 164600 | 164100 | 646 |
| 515 | 20240605 | 104500 | 40850726800 | 164500 | 164200 | 164800 | 164200 | 911 |
| 516 | 20240605 | 104400 | 40700852800 | 164200 | 163900 | 164300 | 163700 | 756 |
| 517 | 20240605 | 104300 | 40576929100 | 163900 | 163500 | 163900 | 163500 | 548 |
| 518 | 20240605 | 104200 | 40487240300 | 163500 | 163500 | 163500 | 163300 | 1374 |
| 519 | 20240605 | 104100 | 40262634600 | 163500 | 163400 | 163600 | 163300 | 2199 |
| 520 | 20240605 | 104000 | 39903352600 | 163400 | 163500 | 163500 | 163300 | 984 |
| 521 | 20240605 | 103900 | 39742536100 | 163500 | 163600 | 163700 | 163500 | 2879 |
| 522 | 20240605 | 103800 | 39271589300 | 163600 | 163700 | 163700 | 163600 | 281 |
| 523 | 20240605 | 103700 | 39225601300 | 163700 | 163800 | 163800 | 163600 | 369 |
| 524 | 20240605 | 103600 | 39165194200 | 163800 | 163700 | 163800 | 163600 | 924 |
| 525 | 20240605 | 103500 | 39013879100 | 163800 | 163800 | 163800 | 163700 | 327 |
| 526 | 20240605 | 103400 | 38960333200 | 163700 | 163900 | 163900 | 163700 | 580 |
| 527 | 20240605 | 103300 | 38865328800 | 163900 | 163900 | 164000 | 163800 | 355 |
| 528 | 20240605 | 103200 | 38807141400 | 164000 | 164000 | 164000 | 163800 | 271 |
| 529 | 20240605 | 103100 | 38762709000 | 164000 | 163800 | 164000 | 163500 | 1279 |
| 530 | 20240605 | 103000 | 38553320000 | 163800 | 164100 | 164300 | 163700 | 1158 |
| 531 | 20240605 | 102900 | 38363465000 | 164000 | 163200 | 164000 | 163200 | 1854 |
| 532 | 20240605 | 102800 | 38060160800 | 163300 | 163300 | 163600 | 163100 | 2968 |
| 533 | 20240605 | 102700 | 37575622200 | 163300 | 163900 | 163900 | 163300 | 3816 |
| 534 | 20240605 | 102600 | 36951629100 | 163900 | 164000 | 164000 | 163800 | 532 |
| 535 | 20240605 | 102500 | 36864454000 | 164000 | 164200 | 164200 | 163900 | 776 |
| 536 | 20240605 | 102400 | 36737125800 | 164300 | 163500 | 165000 | 163400 | 3123 |
| 537 | 20240605 | 102300 | 36224857600 | 163500 | 163700 | 163800 | 163400 | 3076 |
| 538 | 20240605 | 102200 | 35721729300 | 163800 | 164200 | 164200 | 163700 | 2833 |
| 539 | 20240605 | 102100 | 35257459100 | 164100 | 164700 | 164700 | 164100 | 1499 |
| 540 | 20240605 | 102000 | 35011011900 | 164700 | 164500 | 164700 | 164400 | 491 |
| 541 | 20240605 | 101900 | 34930215800 | 164500 | 164700 | 164700 | 164400 | 783 |
| 542 | 20240605 | 101800 | 34801399100 | 164700 | 164700 | 164700 | 164400 | 2298 |
| 543 | 20240605 | 101700 | 34423251000 | 164700 | 164600 | 164700 | 164600 | 798 |
| 544 | 20240605 | 101600 | 34291888200 | 164500 | 164700 | 164700 | 164500 | 359 |
| 545 | 20240605 | 101500 | 34232791100 | 164700 | 164700 | 165000 | 164600 | 831 |
| 546 | 20240605 | 101400 | 34095839500 | 164700 | 164500 | 164700 | 164300 | 645 |
| 547 | 20240605 | 101300 | 33989744400 | 164500 | 164200 | 164600 | 164100 | 608 |
| 548 | 20240605 | 101200 | 33889806000 | 164100 | 164700 | 164700 | 164000 | 6362 |
| 549 | 20240605 | 101100 | 32845082100 | 164600 | 165000 | 165000 | 164600 | 1559 |
| 550 | 20240605 | 101000 | 32588155700 | 165100 | 165100 | 165100 | 165000 | 529 |
| 551 | 20240605 | 100900 | 32500854700 | 165100 | 165300 | 165400 | 165000 | 713 |
| 552 | 20240605 | 100800 | 32383036600 | 165300 | 165400 | 165500 | 165300 | 1214 |
| 553 | 20240605 | 100700 | 32182225800 | 165400 | 165400 | 165500 | 165300 | 731 |
| 554 | 20240605 | 100600 | 32061279200 | 165500 | 165200 | 165500 | 165200 | 686 |
| 555 | 20240605 | 100500 | 31947814400 | 165200 | 165100 | 165300 | 165100 | 490 |
| 556 | 20240605 | 100400 | 31866879700 | 165100 | 165100 | 165500 | 165000 | 734 |
| 557 | 20240605 | 100300 | 31745496900 | 165000 | 164500 | 165200 | 164500 | 889 |
| 558 | 20240605 | 100200 | 31599031200 | 164500 | 164700 | 164700 | 164400 | 1035 |
| 559 | 20240605 | 100100 | 31428666800 | 164700 | 165100 | 165100 | 164700 | 1083 |
| 560 | 20240605 | 100000 | 31250141500 | 165100 | 165000 | 165300 | 164900 | 319 |
| 561 | 20240605 | 095900 | 31197479900 | 164800 | 165000 | 165000 | 164600 | 469 |
| 562 | 20240605 | 095800 | 31120200500 | 164900 | 164500 | 164900 | 164500 | 630 |
| 563 | 20240605 | 095700 | 31016424400 | 164600 | 164700 | 164800 | 164500 | 310 |
| 564 | 20240605 | 095600 | 30965404800 | 164800 | 164400 | 164800 | 164300 | 2094 |
| 565 | 20240605 | 095500 | 30621210000 | 164400 | 164500 | 164700 | 164400 | 1137 |
| 566 | 20240605 | 095400 | 30434135100 | 164600 | 165400 | 165400 | 164500 | 1531 |
| 567 | 20240605 | 095300 | 30181574400 | 165300 | 165700 | 165800 | 165300 | 1472 |
| 568 | 20240605 | 095200 | 29937885700 | 165800 | 165500 | 165900 | 165500 | 741 |
| 569 | 20240605 | 095100 | 29815046100 | 165400 | 165400 | 165600 | 165300 | 679 |
| 570 | 20240605 | 095000 | 29702716500 | 165500 | 165900 | 165900 | 165400 | 831 |
| 571 | 20240605 | 094900 | 29564991700 | 165900 | 165600 | 166100 | 165600 | 2531 |
| 572 | 20240605 | 094800 | 29145112500 | 165600 | 165400 | 165800 | 165400 | 848 |
| 573 | 20240605 | 094700 | 29004633900 | 165400 | 165400 | 165600 | 165300 | 1295 |
| 574 | 20240605 | 094600 | 28790294100 | 165400 | 164900 | 165600 | 164900 | 959 |
| 575 | 20240605 | 094500 | 28631759700 | 164900 | 164800 | 165000 | 164800 | 352 |
| 576 | 20240605 | 094400 | 28573721100 | 164800 | 165000 | 165300 | 164800 | 696 |
| 577 | 20240605 | 094300 | 28458901400 | 165000 | 165400 | 165400 | 164900 | 1652 |
| 578 | 20240605 | 094200 | 28186169800 | 165400 | 165800 | 165900 | 165400 | 964 |
| 579 | 20240605 | 094100 | 28026567100 | 165700 | 165600 | 165800 | 165600 | 532 |
| 580 | 20240605 | 094000 | 27938437100 | 165500 | 165800 | 166000 | 165400 | 2523 |
| 581 | 20240605 | 093900 | 27520034500 | 166000 | 165500 | 166000 | 165300 | 2051 |
| 582 | 20240605 | 093800 | 27180184900 | 165500 | 165200 | 165800 | 165200 | 2121 |
| 583 | 20240605 | 093700 | 26829171700 | 165300 | 165000 | 165400 | 164800 | 1309 |
| 584 | 20240605 | 093600 | 26613070500 | 165200 | 165100 | 165300 | 164900 | 1465 |
| 585 | 20240605 | 093500 | 26371059600 | 165100 | 164700 | 165300 | 164600 | 1567 |
| 586 | 20240605 | 093400 | 26112527200 | 164800 | 164300 | 164900 | 164300 | 535 |
| 587 | 20240605 | 093300 | 26024424900 | 164600 | 164000 | 164800 | 163900 | 2464 |
| 588 | 20240605 | 093200 | 25619692400 | 164000 | 164200 | 164300 | 164000 | 394 |
| 589 | 20240605 | 093100 | 25555025000 | 164100 | 164300 | 164400 | 164100 | 1177 |
| 590 | 20240605 | 093000 | 25361730900 | 164500 | 164600 | 164600 | 164100 | 935 |
| 591 | 20240605 | 092900 | 25207994900 | 164700 | 164600 | 164700 | 164500 | 551 |
| 592 | 20240605 | 092800 | 25117279300 | 164500 | 164100 | 164600 | 164100 | 1206 |
| 593 | 20240605 | 092700 | 24919080600 | 164100 | 163400 | 164100 | 163400 | 1152 |
| 594 | 20240605 | 092600 | 24730583600 | 163500 | 163700 | 163700 | 163300 | 3449 |
| 595 | 20240605 | 092500 | 24166913600 | 163500 | 164500 | 164500 | 163500 | 3097 |
| 596 | 20240605 | 092400 | 23658940800 | 164500 | 164300 | 164600 | 164200 | 892 |
| 597 | 20240605 | 092300 | 23512301300 | 164400 | 164200 | 164800 | 164200 | 1547 |
| 598 | 20240605 | 092200 | 23257738000 | 164200 | 163200 | 164200 | 163200 | 2338 |
| 599 | 20240605 | 092100 | 22875165200 | 163200 | 163400 | 163700 | 163100 | 2115 |
| 600 | 20240605 | 092000 | 22529864300 | 163700 | 163100 | 163700 | 163000 | 3950 |
| 601 | 20240605 | 091900 | 21884896500 | 163000 | 163200 | 163500 | 162600 | 16706 |
| 602 | 20240605 | 091800 | 19161039800 | 163200 | 163300 | 163600 | 163100 | 4440 |
| 603 | 20240605 | 091700 | 18435847200 | 163300 | 164200 | 164200 | 163200 | 5945 |
| 604 | 20240605 | 091600 | 17462937400 | 164200 | 164700 | 164900 | 164100 | 5042 |
| 605 | 20240605 | 091500 | 16633364600 | 164900 | 164400 | 165100 | 163900 | 5228 |
| 606 | 20240605 | 091400 | 15773363600 | 164400 | 165000 | 165100 | 164400 | 5493 |
| 607 | 20240605 | 091300 | 14868832000 | 165100 | 165200 | 165500 | 165000 | 2574 |
| 608 | 20240605 | 091200 | 14443767900 | 165400 | 164700 | 165700 | 164500 | 3801 |
| 609 | 20240605 | 091100 | 13817011000 | 164800 | 165700 | 165700 | 164800 | 4427 |
| 610 | 20240605 | 091000 | 13085701000 | 165700 | 165700 | 166100 | 165600 | 2403 |
| 611 | 20240605 | 090900 | 12687205500 | 165600 | 166000 | 166000 | 164400 | 7242 |
| 612 | 20240605 | 090800 | 11490472300 | 166100 | 166400 | 166600 | 166000 | 5615 |
| 613 | 20240605 | 090700 | 10557289200 | 166500 | 167000 | 167400 | 166500 | 4427 |
| 614 | 20240605 | 090600 | 9818303500 | 167000 | 167000 | 167700 | 166900 | 2530 |
| 615 | 20240605 | 090500 | 9395470500 | 167100 | 167400 | 168000 | 167000 | 4474 |
| 616 | 20240605 | 090400 | 8647025200 | 167500 | 169200 | 169300 | 166900 | 6123 |
| 617 | 20240605 | 090300 | 7619031800 | 169200 | 170700 | 171000 | 169200 | 9992 |
| 618 | 20240605 | 090200 | 5918764000 | 170600 | 169600 | 171000 | 169400 | 10912 |
| 619 | 20240605 | 090100 | 4058979800 | 169400 | 170000 | 170000 | 168800 | 8390 |
| 620 | 20240605 | 090000 | 2635247500 | 169900 | 168400 | 170000 | 168400 | 15544 |