34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240605 | 192600 | 22325521350 | 24150 | 24150 | 24150 | 24150 | 6932 |
| 3 | 20240605 | 192500 | 22325521350 | 24150 | 24150 | 24150 | 24150 | 0 |
| 4 | 20240605 | 192400 | 22325521350 | 24150 | 24150 | 24150 | 24150 | 0 |
| 5 | 20240605 | 192300 | 22325521350 | 24150 | 24150 | 24150 | 24150 | 0 |
| 6 | 20240605 | 192200 | 22325521350 | 24150 | 24150 | 24150 | 24150 | 0 |
| 7 | 20240605 | 192100 | 22325521350 | 24150 | 24150 | 24150 | 24150 | 0 |
| 8 | 20240605 | 192000 | 22325521350 | 24150 | 24150 | 24150 | 24150 | 0 |
| 9 | 20240605 | 191900 | 22325521350 | 24150 | 24150 | 24150 | 24150 | 0 |
| 10 | 20240605 | 191800 | 22325521350 | 24150 | 24150 | 24150 | 24150 | 0 |
| 11 | 20240605 | 191700 | 22325521350 | 24150 | 24150 | 24150 | 24150 | 0 |
| 12 | 20240605 | 191600 | 22325521350 | 24150 | 24150 | 24150 | 24150 | 0 |
| 13 | 20240605 | 191500 | 22325521350 | 24150 | 24150 | 24150 | 24150 | 0 |
| 14 | 20240605 | 191400 | 22325521350 | 24150 | 24150 | 24150 | 24150 | 0 |
| 15 | 20240605 | 191300 | 22325521350 | 24150 | 24150 | 24150 | 24150 | 0 |
| 16 | 20240605 | 191200 | 22325521350 | 24150 | 24150 | 24150 | 24150 | 0 |
| 17 | 20240605 | 191100 | 22325521350 | 24150 | 24150 | 24150 | 24150 | 0 |
| 18 | 20240605 | 191000 | 22325521350 | 24150 | 24150 | 24150 | 24150 | 0 |
| 19 | 20240605 | 190900 | 22325521350 | 24150 | 24150 | 24150 | 24150 | 0 |
| 20 | 20240605 | 190800 | 22325521350 | 24150 | 24150 | 24150 | 24150 | 0 |
| 21 | 20240605 | 190700 | 22325521350 | 24150 | 24150 | 24150 | 24150 | 0 |
| 22 | 20240605 | 190600 | 22325521350 | 24150 | 24150 | 24150 | 24150 | 0 |
| 23 | 20240605 | 190500 | 22325521350 | 24150 | 24150 | 24150 | 24150 | 0 |
| 24 | 20240605 | 190400 | 22325521350 | 24150 | 24150 | 24150 | 24150 | 0 |
| 25 | 20240605 | 190300 | 22325521350 | 24150 | 24150 | 24150 | 24150 | 0 |
| 26 | 20240605 | 190200 | 22325521350 | 24150 | 24150 | 24150 | 24150 | 0 |
| 27 | 20240605 | 190100 | 22325521350 | 24150 | 24150 | 24150 | 24150 | 0 |
| 28 | 20240605 | 190000 | 22325521350 | 24150 | 24150 | 24150 | 24150 | 0 |
| 29 | 20240605 | 185900 | 22325521350 | 24150 | 24150 | 24150 | 24150 | 0 |
| 30 | 20240605 | 185800 | 22325521350 | 24150 | 24150 | 24150 | 24150 | 0 |
| 31 | 20240605 | 185700 | 22325521350 | 24150 | 24150 | 24150 | 24150 | 0 |
| 32 | 20240605 | 185600 | 22325521350 | 24150 | 24150 | 24150 | 24150 | 6932 |
| 33 | 20240605 | 185500 | 22325521350 | 24150 | 24150 | 24150 | 24150 | 0 |
| 34 | 20240605 | 185400 | 22325521350 | 24150 | 24150 | 24150 | 24150 | 0 |
| 35 | 20240605 | 185300 | 22325521350 | 24150 | 24150 | 24150 | 24150 | 0 |
| 36 | 20240605 | 185200 | 22325521350 | 24150 | 24150 | 24150 | 24150 | 0 |
| 37 | 20240605 | 185100 | 22325521350 | 24150 | 24150 | 24150 | 24150 | 0 |
| 38 | 20240605 | 185000 | 22325521350 | 24150 | 24150 | 24150 | 24150 | 0 |
| 39 | 20240605 | 184900 | 22325521350 | 24150 | 24150 | 24150 | 24150 | 0 |
| 40 | 20240605 | 184800 | 22325521350 | 24150 | 24150 | 24150 | 24150 | 0 |
| 41 | 20240605 | 184700 | 22325521350 | 24150 | 24150 | 24150 | 24150 | 0 |
| 42 | 20240605 | 184600 | 22325521350 | 24150 | 24150 | 24150 | 24150 | 0 |
| 43 | 20240605 | 184500 | 22325521350 | 24150 | 24150 | 24150 | 24150 | 0 |
| 44 | 20240605 | 184400 | 22325521350 | 24150 | 24150 | 24150 | 24150 | 0 |
| 45 | 20240605 | 184300 | 22325521350 | 24150 | 24150 | 24150 | 24150 | 0 |
| 46 | 20240605 | 184200 | 22325521350 | 24150 | 24150 | 24150 | 24150 | 0 |
| 47 | 20240605 | 184100 | 22325521350 | 24150 | 24150 | 24150 | 24150 | 0 |
| 48 | 20240605 | 184000 | 22325521350 | 24150 | 24150 | 24150 | 24150 | 0 |
| 49 | 20240605 | 183900 | 22325521350 | 24150 | 24150 | 24150 | 24150 | 0 |
| 50 | 20240605 | 183800 | 22325521350 | 24150 | 24150 | 24150 | 24150 | 0 |
| 51 | 20240605 | 183700 | 22325521350 | 24150 | 24150 | 24150 | 24150 | 0 |
| 52 | 20240605 | 183600 | 22325521350 | 24150 | 24150 | 24150 | 24150 | 0 |
| 53 | 20240605 | 183500 | 22325521350 | 24150 | 24150 | 24150 | 24150 | 0 |
| 54 | 20240605 | 183400 | 22325521350 | 24150 | 24150 | 24150 | 24150 | 0 |
| 55 | 20240605 | 183300 | 22325521350 | 24150 | 24150 | 24150 | 24150 | 0 |
| 56 | 20240605 | 183200 | 22325521350 | 24150 | 24150 | 24150 | 24150 | 0 |
| 57 | 20240605 | 183100 | 22325521350 | 24150 | 24150 | 24150 | 24150 | 0 |
| 58 | 20240605 | 183000 | 22325521350 | 24150 | 24150 | 24150 | 24150 | 0 |
| 59 | 20240605 | 182900 | 22325521350 | 24150 | 24150 | 24150 | 24150 | 0 |
| 60 | 20240605 | 182800 | 22325521350 | 24150 | 24150 | 24150 | 24150 | 0 |
| 61 | 20240605 | 182700 | 22325521350 | 24150 | 24150 | 24150 | 24150 | 0 |
| 62 | 20240605 | 182600 | 22325521350 | 24150 | 24150 | 24150 | 24150 | 6932 |
| 63 | 20240605 | 182500 | 22325521350 | 24150 | 24150 | 24150 | 24150 | 0 |
| 64 | 20240605 | 182400 | 22325521350 | 24150 | 24150 | 24150 | 24150 | 0 |
| 65 | 20240605 | 182300 | 22325521350 | 24150 | 24150 | 24150 | 24150 | 0 |
| 66 | 20240605 | 182200 | 22325521350 | 24150 | 24150 | 24150 | 24150 | 0 |
| 67 | 20240605 | 182100 | 22325521350 | 24150 | 24150 | 24150 | 24150 | 0 |
| 68 | 20240605 | 182000 | 22325521350 | 24150 | 24150 | 24150 | 24150 | 0 |
| 69 | 20240605 | 181900 | 22325521350 | 24150 | 24150 | 24150 | 24150 | 0 |
| 70 | 20240605 | 181800 | 22325521350 | 24150 | 24150 | 24150 | 24150 | 0 |
| 71 | 20240605 | 181700 | 22325521350 | 24150 | 24150 | 24150 | 24150 | 0 |
| 72 | 20240605 | 181600 | 22325521350 | 24150 | 24150 | 24150 | 24150 | 0 |
| 73 | 20240605 | 181500 | 22325521350 | 24150 | 24150 | 24150 | 24150 | 0 |
| 74 | 20240605 | 181400 | 22325521350 | 24150 | 24150 | 24150 | 24150 | 0 |
| 75 | 20240605 | 181300 | 22325521350 | 24150 | 24150 | 24150 | 24150 | 0 |
| 76 | 20240605 | 181200 | 22325521350 | 24150 | 24150 | 24150 | 24150 | 0 |
| 77 | 20240605 | 181100 | 22325521350 | 24150 | 24150 | 24150 | 24150 | 0 |
| 78 | 20240605 | 181000 | 22325521350 | 24150 | 24150 | 24150 | 24150 | 0 |
| 79 | 20240605 | 180900 | 22325521350 | 24150 | 24150 | 24150 | 24150 | 0 |
| 80 | 20240605 | 180800 | 22325521350 | 24150 | 24150 | 24150 | 24150 | 0 |
| 81 | 20240605 | 180700 | 22325521350 | 24150 | 24150 | 24150 | 24150 | 0 |
| 82 | 20240605 | 180600 | 22325521350 | 24150 | 24150 | 24150 | 24150 | 0 |
| 83 | 20240605 | 180500 | 22325521350 | 24150 | 24150 | 24150 | 24150 | 0 |
| 84 | 20240605 | 180400 | 22325521350 | 24150 | 24150 | 24150 | 24150 | 0 |
| 85 | 20240605 | 180300 | 22325521350 | 24150 | 24150 | 24150 | 24150 | 0 |
| 86 | 20240605 | 180200 | 22325521350 | 24150 | 24150 | 24150 | 24150 | 0 |
| 87 | 20240605 | 180100 | 22325521350 | 24150 | 24150 | 24150 | 24150 | 0 |
| 88 | 20240605 | 180000 | 22325521350 | 24150 | 24150 | 24150 | 24150 | 0 |
| 89 | 20240605 | 175900 | 22325521350 | 24150 | 24150 | 24150 | 24150 | 0 |
| 90 | 20240605 | 175800 | 22325521350 | 24150 | 24150 | 24150 | 24150 | 0 |
| 91 | 20240605 | 175700 | 22325521350 | 24150 | 24150 | 24150 | 24150 | 0 |
| 92 | 20240605 | 175600 | 22325521350 | 24150 | 24150 | 24150 | 24150 | 6932 |
| 93 | 20240605 | 175500 | 22325521350 | 24150 | 24150 | 24150 | 24150 | 0 |
| 94 | 20240605 | 175400 | 22325521350 | 24150 | 24150 | 24150 | 24150 | 0 |
| 95 | 20240605 | 175300 | 22325521350 | 24150 | 24150 | 24150 | 24150 | 0 |
| 96 | 20240605 | 175200 | 22325521350 | 24150 | 24150 | 24150 | 24150 | 0 |
| 97 | 20240605 | 175100 | 22325521350 | 24150 | 24150 | 24150 | 24150 | 0 |
| 98 | 20240605 | 175000 | 22325521350 | 24150 | 24150 | 24150 | 24150 | 0 |
| 99 | 20240605 | 174900 | 22325521350 | 24150 | 24150 | 24150 | 24150 | 0 |
| 100 | 20240605 | 174800 | 22325521350 | 24150 | 24150 | 24150 | 24150 | 0 |
| 101 | 20240605 | 174700 | 22325521350 | 24150 | 24150 | 24150 | 24150 | 0 |
| 102 | 20240605 | 174600 | 22325521350 | 24150 | 24150 | 24150 | 24150 | 0 |
| 103 | 20240605 | 174500 | 22325521350 | 24150 | 24150 | 24150 | 24150 | 0 |
| 104 | 20240605 | 174400 | 22325521350 | 24150 | 24150 | 24150 | 24150 | 0 |
| 105 | 20240605 | 174300 | 22325521350 | 24150 | 24150 | 24150 | 24150 | 0 |
| 106 | 20240605 | 174200 | 22325521350 | 24150 | 24150 | 24150 | 24150 | 0 |
| 107 | 20240605 | 174100 | 22325521350 | 24150 | 24150 | 24150 | 24150 | 0 |
| 108 | 20240605 | 174000 | 22325521350 | 24150 | 24150 | 24150 | 24150 | 0 |
| 109 | 20240605 | 173900 | 22325521350 | 24150 | 24150 | 24150 | 24150 | 0 |
| 110 | 20240605 | 173800 | 22325521350 | 24150 | 24150 | 24150 | 24150 | 0 |
| 111 | 20240605 | 173700 | 22325521350 | 24150 | 24150 | 24150 | 24150 | 0 |
| 112 | 20240605 | 173600 | 22325521350 | 24150 | 24150 | 24150 | 24150 | 0 |
| 113 | 20240605 | 173500 | 22325521350 | 24150 | 24150 | 24150 | 24150 | 0 |
| 114 | 20240605 | 173400 | 22325521350 | 24150 | 24150 | 24150 | 24150 | 0 |
| 115 | 20240605 | 173300 | 22325521350 | 24150 | 24150 | 24150 | 24150 | 0 |
| 116 | 20240605 | 173200 | 22325521350 | 24150 | 24150 | 24150 | 24150 | 0 |
| 117 | 20240605 | 173100 | 22325521350 | 24150 | 24150 | 24150 | 24150 | 0 |
| 118 | 20240605 | 173000 | 22325521350 | 24150 | 24150 | 24150 | 24150 | 0 |
| 119 | 20240605 | 172900 | 22325521350 | 24150 | 24150 | 24150 | 24150 | 0 |
| 120 | 20240605 | 172800 | 22325521350 | 24150 | 24150 | 24150 | 24150 | 0 |
| 121 | 20240605 | 172700 | 22325521350 | 24150 | 24150 | 24150 | 24150 | 0 |
| 122 | 20240605 | 172600 | 22325521350 | 24150 | 24150 | 24150 | 24150 | 6932 |
| 123 | 20240605 | 172500 | 22325521350 | 24150 | 24150 | 24150 | 24150 | 0 |
| 124 | 20240605 | 172400 | 22325521350 | 24150 | 24150 | 24150 | 24150 | 0 |
| 125 | 20240605 | 172300 | 22325521350 | 24150 | 24150 | 24150 | 24150 | 0 |
| 126 | 20240605 | 172200 | 22325521350 | 24150 | 24150 | 24150 | 24150 | 0 |
| 127 | 20240605 | 172100 | 22325521350 | 24150 | 24150 | 24150 | 24150 | 0 |
| 128 | 20240605 | 172000 | 22325521350 | 24150 | 24150 | 24150 | 24150 | 0 |
| 129 | 20240605 | 171900 | 22325521350 | 24150 | 24150 | 24150 | 24150 | 0 |
| 130 | 20240605 | 171800 | 22325521350 | 24150 | 24150 | 24150 | 24150 | 0 |
| 131 | 20240605 | 171700 | 22325521350 | 24150 | 24150 | 24150 | 24150 | 0 |
| 132 | 20240605 | 171600 | 22325521350 | 24150 | 24150 | 24150 | 24150 | 0 |
| 133 | 20240605 | 171500 | 22325521350 | 24150 | 24150 | 24150 | 24150 | 0 |
| 134 | 20240605 | 171400 | 22325521350 | 24150 | 24150 | 24150 | 24150 | 0 |
| 135 | 20240605 | 171300 | 22325521350 | 24150 | 24150 | 24150 | 24150 | 0 |
| 136 | 20240605 | 171200 | 22325521350 | 24150 | 24150 | 24150 | 24150 | 0 |
| 137 | 20240605 | 171100 | 22325521350 | 24150 | 24150 | 24150 | 24150 | 0 |
| 138 | 20240605 | 171000 | 22325521350 | 24150 | 24150 | 24150 | 24150 | 0 |
| 139 | 20240605 | 170900 | 22325521350 | 24150 | 24150 | 24150 | 24150 | 0 |
| 140 | 20240605 | 170800 | 22325521350 | 24150 | 24150 | 24150 | 24150 | 0 |
| 141 | 20240605 | 170700 | 22325521350 | 24150 | 24150 | 24150 | 24150 | 0 |
| 142 | 20240605 | 170600 | 22325521350 | 24150 | 24150 | 24150 | 24150 | 0 |
| 143 | 20240605 | 170500 | 22325521350 | 24150 | 24150 | 24150 | 24150 | 0 |
| 144 | 20240605 | 170400 | 22325521350 | 24150 | 24150 | 24150 | 24150 | 0 |
| 145 | 20240605 | 170300 | 22325521350 | 24150 | 24150 | 24150 | 24150 | 0 |
| 146 | 20240605 | 170200 | 22325521350 | 24150 | 24150 | 24150 | 24150 | 0 |
| 147 | 20240605 | 170100 | 22325521350 | 24150 | 24150 | 24150 | 24150 | 0 |
| 148 | 20240605 | 170000 | 22325521350 | 24150 | 24150 | 24150 | 24150 | 0 |
| 149 | 20240605 | 165900 | 22325521350 | 24150 | 24150 | 24150 | 24150 | 0 |
| 150 | 20240605 | 165800 | 22325521350 | 24150 | 24150 | 24150 | 24150 | 0 |
| 151 | 20240605 | 165700 | 22325521350 | 24150 | 24150 | 24150 | 24150 | 0 |
| 152 | 20240605 | 165600 | 22325521350 | 24150 | 24150 | 24150 | 24150 | 6932 |
| 153 | 20240605 | 165500 | 22325521350 | 24150 | 24150 | 24150 | 24150 | 0 |
| 154 | 20240605 | 165400 | 22325521350 | 24150 | 24150 | 24150 | 24150 | 0 |
| 155 | 20240605 | 165300 | 22325521350 | 24150 | 24150 | 24150 | 24150 | 0 |
| 156 | 20240605 | 165200 | 22325521350 | 24150 | 24150 | 24150 | 24150 | 0 |
| 157 | 20240605 | 165100 | 22325521350 | 24150 | 24150 | 24150 | 24150 | 0 |
| 158 | 20240605 | 165000 | 22325521350 | 24150 | 24150 | 24150 | 24150 | 0 |
| 159 | 20240605 | 164900 | 22325521350 | 24150 | 24150 | 24150 | 24150 | 0 |
| 160 | 20240605 | 164800 | 22325521350 | 24150 | 24150 | 24150 | 24150 | 0 |
| 161 | 20240605 | 164700 | 22325521350 | 24150 | 24150 | 24150 | 24150 | 0 |
| 162 | 20240605 | 164600 | 22325521350 | 24150 | 24150 | 24150 | 24150 | 0 |
| 163 | 20240605 | 164500 | 22325521350 | 24150 | 24150 | 24150 | 24150 | 0 |
| 164 | 20240605 | 164400 | 22325521350 | 24150 | 24150 | 24150 | 24150 | 0 |
| 165 | 20240605 | 164300 | 22325521350 | 24150 | 24150 | 24150 | 24150 | 0 |
| 166 | 20240605 | 164200 | 22325521350 | 24150 | 24150 | 24150 | 24150 | 0 |
| 167 | 20240605 | 164100 | 22325521350 | 24150 | 24150 | 24150 | 24150 | 0 |
| 168 | 20240605 | 164000 | 22325521350 | 24150 | 24150 | 24150 | 24150 | 0 |
| 169 | 20240605 | 163900 | 22325521350 | 24150 | 24150 | 24150 | 24150 | 0 |
| 170 | 20240605 | 163800 | 22325521350 | 24150 | 24150 | 24150 | 24150 | 0 |
| 171 | 20240605 | 163700 | 22325521350 | 24150 | 24150 | 24150 | 24150 | 0 |
| 172 | 20240605 | 163600 | 22325521350 | 24150 | 24150 | 24150 | 24150 | 0 |
| 173 | 20240605 | 163500 | 22325521350 | 24150 | 24150 | 24150 | 24150 | 0 |
| 174 | 20240605 | 163400 | 22325521350 | 24150 | 24150 | 24150 | 24150 | 0 |
| 175 | 20240605 | 163300 | 22325521350 | 24150 | 24150 | 24150 | 24150 | 0 |
| 176 | 20240605 | 163200 | 22325521350 | 24150 | 24150 | 24150 | 24150 | 0 |
| 177 | 20240605 | 163100 | 22325521350 | 24150 | 24150 | 24150 | 24150 | 0 |
| 178 | 20240605 | 163000 | 22325521350 | 24150 | 24150 | 24150 | 24150 | 0 |
| 179 | 20240605 | 162900 | 22325521350 | 24150 | 24150 | 24150 | 24150 | 0 |
| 180 | 20240605 | 162800 | 22325521350 | 24150 | 24150 | 24150 | 24150 | 0 |
| 181 | 20240605 | 162700 | 22325521350 | 24150 | 24150 | 24150 | 24150 | 0 |
| 182 | 20240605 | 162600 | 22325521350 | 24150 | 24150 | 24150 | 24150 | 6932 |
| 183 | 20240605 | 162500 | 22325521350 | 24150 | 24150 | 24150 | 24150 | 0 |
| 184 | 20240605 | 162400 | 22325521350 | 24150 | 24150 | 24150 | 24150 | 0 |
| 185 | 20240605 | 162300 | 22325521350 | 24150 | 24150 | 24150 | 24150 | 0 |
| 186 | 20240605 | 162200 | 22325521350 | 24150 | 24150 | 24150 | 24150 | 0 |
| 187 | 20240605 | 162100 | 22325521350 | 24150 | 24150 | 24150 | 24150 | 0 |
| 188 | 20240605 | 162000 | 22325521350 | 24150 | 24150 | 24150 | 24150 | 0 |
| 189 | 20240605 | 161900 | 22325521350 | 24150 | 24150 | 24150 | 24150 | 0 |
| 190 | 20240605 | 161800 | 22325521350 | 24150 | 24150 | 24150 | 24150 | 0 |
| 191 | 20240605 | 161700 | 22325521350 | 24150 | 24150 | 24150 | 24150 | 0 |
| 192 | 20240605 | 161600 | 22325521350 | 24150 | 24150 | 24150 | 24150 | 0 |
| 193 | 20240605 | 161500 | 22325521350 | 24150 | 24150 | 24150 | 24150 | 0 |
| 194 | 20240605 | 161400 | 22325521350 | 24150 | 24150 | 24150 | 24150 | 0 |
| 195 | 20240605 | 161300 | 22325521350 | 24150 | 24150 | 24150 | 24150 | 0 |
| 196 | 20240605 | 161200 | 22325521350 | 24150 | 24150 | 24150 | 24150 | 0 |
| 197 | 20240605 | 161100 | 22325521350 | 24150 | 24150 | 24150 | 24150 | 0 |
| 198 | 20240605 | 161000 | 22325521350 | 24150 | 24150 | 24150 | 24150 | 0 |
| 199 | 20240605 | 160900 | 22325521350 | 24150 | 24150 | 24150 | 24150 | 0 |
| 200 | 20240605 | 160800 | 22325521350 | 24150 | 24150 | 24150 | 24150 | 0 |
| 201 | 20240605 | 160700 | 22325521350 | 24150 | 24150 | 24150 | 24150 | 0 |
| 202 | 20240605 | 160600 | 22325521350 | 24150 | 24150 | 24150 | 24150 | 0 |
| 203 | 20240605 | 160500 | 22325521350 | 24150 | 24150 | 24150 | 24150 | 0 |
| 204 | 20240605 | 160400 | 22325521350 | 24150 | 24150 | 24150 | 24150 | 0 |
| 205 | 20240605 | 160300 | 22325521350 | 24150 | 24150 | 24150 | 24150 | 0 |
| 206 | 20240605 | 160200 | 22325521350 | 24150 | 24150 | 24150 | 24150 | 0 |
| 207 | 20240605 | 160100 | 22325521350 | 24150 | 24150 | 24150 | 24150 | 0 |
| 208 | 20240605 | 160000 | 22325521350 | 24150 | 24150 | 24150 | 24150 | 0 |
| 209 | 20240605 | 155900 | 22325521350 | 24150 | 24150 | 24150 | 24150 | 0 |
| 210 | 20240605 | 155800 | 22325521350 | 24150 | 24150 | 24150 | 24150 | 0 |
| 211 | 20240605 | 155700 | 22325521350 | 24150 | 24150 | 24150 | 24150 | 0 |
| 212 | 20240605 | 155600 | 22325521350 | 24150 | 24150 | 24150 | 24150 | 6932 |
| 213 | 20240605 | 155500 | 22325521350 | 24150 | 24150 | 24150 | 24150 | 0 |
| 214 | 20240605 | 155400 | 22325521350 | 24150 | 24150 | 24150 | 24150 | 0 |
| 215 | 20240605 | 155300 | 22325521350 | 24150 | 24150 | 24150 | 24150 | 0 |
| 216 | 20240605 | 155200 | 22325521350 | 24150 | 24150 | 24150 | 24150 | 0 |
| 217 | 20240605 | 155100 | 22325521350 | 24150 | 24150 | 24150 | 24150 | 0 |
| 218 | 20240605 | 155000 | 22325521350 | 24150 | 24150 | 24150 | 24150 | 0 |
| 219 | 20240605 | 154900 | 22325521350 | 24150 | 24150 | 24150 | 24150 | 0 |
| 220 | 20240605 | 154800 | 22325521350 | 24150 | 24150 | 24150 | 24150 | 0 |
| 221 | 20240605 | 154700 | 22325521350 | 24150 | 24150 | 24150 | 24150 | 0 |
| 222 | 20240605 | 154600 | 22325521350 | 24150 | 24150 | 24150 | 24150 | 0 |
| 223 | 20240605 | 154500 | 22325521350 | 24150 | 24150 | 24150 | 24150 | 0 |
| 224 | 20240605 | 154400 | 22325521350 | 24150 | 24150 | 24150 | 24150 | 0 |
| 225 | 20240605 | 154300 | 22325521350 | 24150 | 24150 | 24150 | 24150 | 0 |
| 226 | 20240605 | 154200 | 22325521350 | 24150 | 24150 | 24150 | 24150 | 0 |
| 227 | 20240605 | 154100 | 22325521350 | 24150 | 24150 | 24150 | 24150 | 0 |
| 228 | 20240605 | 154000 | 22325521350 | 24150 | 24150 | 24150 | 24150 | 0 |
| 229 | 20240605 | 153900 | 22325521350 | 24150 | 24150 | 24150 | 24150 | 0 |
| 230 | 20240605 | 153800 | 22325521350 | 24150 | 24150 | 24150 | 24150 | 0 |
| 231 | 20240605 | 153700 | 22325521350 | 24150 | 24150 | 24150 | 24150 | 0 |
| 232 | 20240605 | 153600 | 22325521350 | 24150 | 24150 | 24150 | 24150 | 0 |
| 233 | 20240605 | 153500 | 22325521350 | 24150 | 24150 | 24150 | 24150 | 0 |
| 234 | 20240605 | 153400 | 22325521350 | 24150 | 24150 | 24150 | 24150 | 0 |
| 235 | 20240605 | 153300 | 22325521350 | 24150 | 24150 | 24150 | 24150 | 0 |
| 236 | 20240605 | 153200 | 22325521350 | 24150 | 24150 | 24150 | 24150 | 0 |
| 237 | 20240605 | 153100 | 22325521350 | 24150 | 24150 | 24150 | 24150 | 0 |
| 238 | 20240605 | 153000 | 22325521350 | 24150 | 24150 | 24150 | 24150 | 6932 |
| 239 | 20240605 | 152900 | 22158113550 | 24200 | 24200 | 24200 | 24200 | 0 |
| 240 | 20240605 | 152800 | 22158113550 | 24200 | 24200 | 24200 | 24200 | 0 |
| 241 | 20240605 | 152700 | 22158113550 | 24200 | 24200 | 24200 | 24200 | 0 |
| 242 | 20240605 | 152600 | 22158113550 | 24200 | 24200 | 24200 | 24200 | 0 |
| 243 | 20240605 | 152500 | 22158113550 | 24200 | 24200 | 24200 | 24200 | 0 |
| 244 | 20240605 | 152400 | 22158113550 | 24200 | 24200 | 24200 | 24200 | 0 |
| 245 | 20240605 | 152300 | 22158113550 | 24200 | 24200 | 24200 | 24200 | 0 |
| 246 | 20240605 | 152200 | 22158113550 | 24200 | 24200 | 24200 | 24200 | 0 |
| 247 | 20240605 | 152100 | 22158113550 | 24200 | 24200 | 24200 | 24200 | 0 |
| 248 | 20240605 | 152000 | 22158113550 | 24200 | 24200 | 24200 | 24200 | 0 |
| 249 | 20240605 | 151900 | 22158113550 | 24200 | 24200 | 24250 | 24200 | 1958 |
| 250 | 20240605 | 151800 | 22110719750 | 24250 | 24250 | 24300 | 24200 | 3059 |
| 251 | 20240605 | 151700 | 22036532800 | 24250 | 24250 | 24300 | 24250 | 257 |
| 252 | 20240605 | 151600 | 22030299350 | 24300 | 24300 | 24300 | 24250 | 655 |
| 253 | 20240605 | 151500 | 22014386350 | 24250 | 24250 | 24250 | 24200 | 772 |
| 254 | 20240605 | 151400 | 21995676000 | 24200 | 24300 | 24300 | 24200 | 592 |
| 255 | 20240605 | 151300 | 21981335750 | 24200 | 24300 | 24300 | 24200 | 1368 |
| 256 | 20240605 | 151200 | 21948199550 | 24300 | 24200 | 24300 | 24200 | 1570 |
| 257 | 20240605 | 151100 | 21910132950 | 24250 | 24150 | 24250 | 24150 | 2109 |
| 258 | 20240605 | 151000 | 21859132400 | 24200 | 24250 | 24300 | 24150 | 1340 |
| 259 | 20240605 | 150900 | 21826670200 | 24250 | 24250 | 24300 | 24250 | 442 |
| 260 | 20240605 | 150800 | 21815950800 | 24200 | 24200 | 24250 | 24150 | 4066 |
| 261 | 20240605 | 150700 | 21717532050 | 24200 | 24100 | 24200 | 24100 | 143 |
| 262 | 20240605 | 150600 | 21714078800 | 24100 | 24150 | 24200 | 24100 | 2298 |
| 263 | 20240605 | 150500 | 21658618850 | 24150 | 24200 | 24200 | 24150 | 1336 |
| 264 | 20240605 | 150400 | 21626346400 | 24150 | 24150 | 24200 | 24150 | 3374 |
| 265 | 20240605 | 150300 | 21544850650 | 24200 | 24150 | 24200 | 24150 | 335 |
| 266 | 20240605 | 150200 | 21536744150 | 24200 | 24200 | 24200 | 24150 | 543 |
| 267 | 20240605 | 150100 | 21523610650 | 24150 | 24250 | 24250 | 24150 | 1150 |
| 268 | 20240605 | 150000 | 21495787000 | 24250 | 24250 | 24250 | 24200 | 177 |
| 269 | 20240605 | 145900 | 21491495750 | 24250 | 24250 | 24250 | 24200 | 1111 |
| 270 | 20240605 | 145800 | 21464607550 | 24250 | 24200 | 24250 | 24200 | 1689 |
| 271 | 20240605 | 145700 | 21423729700 | 24250 | 24200 | 24250 | 24200 | 1173 |
| 272 | 20240605 | 145600 | 21395327850 | 24250 | 24200 | 24250 | 24200 | 845 |
| 273 | 20240605 | 145500 | 21374868000 | 24200 | 24300 | 24300 | 24200 | 1970 |
| 274 | 20240605 | 145400 | 21327096500 | 24250 | 24300 | 24300 | 24250 | 1014 |
| 275 | 20240605 | 145300 | 21302500750 | 24250 | 24350 | 24350 | 24250 | 2340 |
| 276 | 20240605 | 145200 | 21245706900 | 24350 | 24350 | 24350 | 24300 | 162 |
| 277 | 20240605 | 145100 | 21241769150 | 24300 | 24300 | 24350 | 24250 | 1441 |
| 278 | 20240605 | 145000 | 21206742200 | 24300 | 24300 | 24350 | 24300 | 124 |
| 279 | 20240605 | 144900 | 21203726700 | 24300 | 24350 | 24350 | 24300 | 159 |
| 280 | 20240605 | 144800 | 21199859400 | 24300 | 24350 | 24350 | 24300 | 1419 |
| 281 | 20240605 | 144700 | 21165353300 | 24300 | 24350 | 24350 | 24300 | 279 |
| 282 | 20240605 | 144600 | 21158569550 | 24350 | 24350 | 24350 | 24300 | 658 |
| 283 | 20240605 | 144500 | 21142553250 | 24350 | 24350 | 24350 | 24300 | 396 |
| 284 | 20240605 | 144400 | 21132912600 | 24300 | 24350 | 24350 | 24300 | 94 |
| 285 | 20240605 | 144300 | 21130625700 | 24300 | 24300 | 24300 | 24250 | 4215 |
| 286 | 20240605 | 144200 | 21028370650 | 24350 | 24350 | 24350 | 24350 | 69 |
| 287 | 20240605 | 144100 | 21026690500 | 24350 | 24400 | 24400 | 24350 | 179 |
| 288 | 20240605 | 144000 | 21022330950 | 24400 | 24350 | 24400 | 24350 | 124 |
| 289 | 20240605 | 143900 | 21019308100 | 24300 | 24400 | 24400 | 24300 | 37 |
| 290 | 20240605 | 143800 | 21018407200 | 24400 | 24350 | 24400 | 24250 | 5205 |
| 291 | 20240605 | 143700 | 20891871800 | 24350 | 24400 | 24400 | 24350 | 471 |
| 292 | 20240605 | 143600 | 20880401350 | 24400 | 24350 | 24400 | 24350 | 333 |
| 293 | 20240605 | 143500 | 20872288900 | 24400 | 24400 | 24400 | 24400 | 57 |
| 294 | 20240605 | 143400 | 20870898100 | 24350 | 24350 | 24400 | 24350 | 325 |
| 295 | 20240605 | 143300 | 20862984300 | 24350 | 24400 | 24400 | 24350 | 503 |
| 296 | 20240605 | 143200 | 20850732000 | 24400 | 24400 | 24400 | 24350 | 290 |
| 297 | 20240605 | 143100 | 20843658150 | 24400 | 24350 | 24400 | 24350 | 295 |
| 298 | 20240605 | 143000 | 20836468000 | 24400 | 24400 | 24450 | 24350 | 729 |
| 299 | 20240605 | 142900 | 20818681350 | 24400 | 24400 | 24400 | 24350 | 450 |
| 300 | 20240605 | 142800 | 20807702550 | 24400 | 24450 | 24450 | 24400 | 660 |
| 301 | 20240605 | 142700 | 20791598500 | 24500 | 24500 | 24500 | 24400 | 83 |
| 302 | 20240605 | 142600 | 20789567100 | 24400 | 24500 | 24500 | 24400 | 141 |
| 303 | 20240605 | 142500 | 20786114400 | 24500 | 24450 | 24550 | 24400 | 1445 |
| 304 | 20240605 | 142400 | 20750834750 | 24450 | 24600 | 24600 | 24450 | 798 |
| 305 | 20240605 | 142300 | 20731300000 | 24600 | 24550 | 24600 | 24450 | 144 |
| 306 | 20240605 | 142200 | 20727768650 | 24450 | 24600 | 24600 | 24450 | 991 |
| 307 | 20240605 | 142100 | 20703488200 | 24600 | 24600 | 24600 | 24500 | 99 |
| 308 | 20240605 | 142000 | 20701059600 | 24550 | 24600 | 24600 | 24550 | 351 |
| 309 | 20240605 | 141900 | 20692440400 | 24600 | 24600 | 24600 | 24550 | 607 |
| 310 | 20240605 | 141800 | 20677516250 | 24600 | 24500 | 24600 | 24450 | 715 |
| 311 | 20240605 | 141700 | 20659976550 | 24500 | 24550 | 24600 | 24450 | 109 |
| 312 | 20240605 | 141600 | 20657302450 | 24550 | 24450 | 24550 | 24450 | 168 |
| 313 | 20240605 | 141500 | 20653189950 | 24500 | 24600 | 24600 | 24450 | 964 |
| 314 | 20240605 | 141400 | 20629568250 | 24500 | 24600 | 24650 | 24500 | 556 |
| 315 | 20240605 | 141300 | 20615894550 | 24650 | 24650 | 24650 | 24600 | 295 |
| 316 | 20240605 | 141200 | 20608626200 | 24650 | 24750 | 24750 | 24600 | 2534 |
| 317 | 20240605 | 141100 | 20546069650 | 24750 | 24500 | 24750 | 24500 | 6166 |
| 318 | 20240605 | 141000 | 20394236950 | 24500 | 24400 | 24500 | 24400 | 349 |
| 319 | 20240605 | 140900 | 20385708150 | 24350 | 24400 | 24400 | 24350 | 57 |
| 320 | 20240605 | 140800 | 20384319300 | 24350 | 24400 | 24400 | 24350 | 629 |
| 321 | 20240605 | 140700 | 20369001750 | 24400 | 24450 | 24450 | 24400 | 468 |
| 322 | 20240605 | 140600 | 20357567650 | 24500 | 24500 | 24500 | 24500 | 115 |
| 323 | 20240605 | 140500 | 20354750150 | 24500 | 24500 | 24500 | 24450 | 175 |
| 324 | 20240605 | 140400 | 20350464450 | 24500 | 24600 | 24600 | 24450 | 1626 |
| 325 | 20240605 | 140300 | 20310624250 | 24600 | 24550 | 24600 | 24500 | 882 |
| 326 | 20240605 | 140200 | 20288953650 | 24550 | 24550 | 24550 | 24500 | 668 |
| 327 | 20240605 | 140100 | 20272557450 | 24550 | 24550 | 24550 | 24500 | 87 |
| 328 | 20240605 | 140000 | 20270423550 | 24500 | 24450 | 24550 | 24450 | 70 |
| 329 | 20240605 | 135900 | 20268708650 | 24450 | 24550 | 24550 | 24450 | 98 |
| 330 | 20240605 | 135800 | 20266304050 | 24550 | 24500 | 24550 | 24500 | 52 |
| 331 | 20240605 | 135700 | 20265028700 | 24450 | 24550 | 24600 | 24450 | 1131 |
| 332 | 20240605 | 135600 | 20237255250 | 24550 | 24500 | 24550 | 24450 | 1297 |
| 333 | 20240605 | 135500 | 20205448300 | 24500 | 24500 | 24500 | 24450 | 141 |
| 334 | 20240605 | 135400 | 20201995850 | 24500 | 24550 | 24550 | 24500 | 416 |
| 335 | 20240605 | 135300 | 20191800450 | 24500 | 24450 | 24500 | 24400 | 545 |
| 336 | 20240605 | 135200 | 20178475400 | 24450 | 24450 | 24450 | 24400 | 86 |
| 337 | 20240605 | 135100 | 20176374700 | 24400 | 24400 | 24400 | 24300 | 648 |
| 338 | 20240605 | 135000 | 20160602800 | 24400 | 24300 | 24450 | 24300 | 187 |
| 339 | 20240605 | 134900 | 20156045500 | 24300 | 24400 | 24400 | 24300 | 567 |
| 340 | 20240605 | 134800 | 20142214600 | 24400 | 24350 | 24400 | 24300 | 269 |
| 341 | 20240605 | 134700 | 20135664550 | 24400 | 24400 | 24400 | 24300 | 143 |
| 342 | 20240605 | 134600 | 20132188550 | 24400 | 24350 | 24400 | 24250 | 3815 |
| 343 | 20240605 | 134500 | 20039577100 | 24350 | 24450 | 24450 | 24350 | 423 |
| 344 | 20240605 | 134400 | 20029273550 | 24400 | 24350 | 24450 | 24350 | 239 |
| 345 | 20240605 | 134300 | 20023448850 | 24350 | 24450 | 24550 | 24250 | 4501 |
| 346 | 20240605 | 134200 | 19913967000 | 24400 | 24400 | 24400 | 24350 | 183 |
| 347 | 20240605 | 134100 | 19909502950 | 24400 | 24350 | 24450 | 24350 | 551 |
| 348 | 20240605 | 134000 | 19896082050 | 24400 | 24400 | 24400 | 24350 | 354 |
| 349 | 20240605 | 133900 | 19887459900 | 24400 | 24500 | 24500 | 24350 | 4744 |
| 350 | 20240605 | 133800 | 19771710000 | 24500 | 24500 | 24500 | 24500 | 42 |
| 351 | 20240605 | 133700 | 19770681000 | 24550 | 24500 | 24550 | 24500 | 54 |
| 352 | 20240605 | 133600 | 19769356400 | 24500 | 24550 | 24550 | 24500 | 78 |
| 353 | 20240605 | 133500 | 19767442400 | 24500 | 24550 | 24550 | 24500 | 47 |
| 354 | 20240605 | 133400 | 19766290750 | 24500 | 24500 | 24550 | 24500 | 124 |
| 355 | 20240605 | 133300 | 19763252450 | 24500 | 24450 | 24500 | 24450 | 33 |
| 356 | 20240605 | 133200 | 19762445200 | 24450 | 24450 | 24500 | 24450 | 376 |
| 357 | 20240605 | 133100 | 19753249000 | 24450 | 24500 | 24500 | 24450 | 1046 |
| 358 | 20240605 | 133000 | 19727659800 | 24550 | 24500 | 24550 | 24500 | 93 |
| 359 | 20240605 | 132900 | 19725379800 | 24500 | 24600 | 24600 | 24450 | 304 |
| 360 | 20240605 | 132800 | 19717924400 | 24600 | 24400 | 24600 | 24400 | 606 |
| 361 | 20240605 | 132700 | 19703024750 | 24600 | 24450 | 24600 | 24400 | 424 |
| 362 | 20240605 | 132600 | 19692678450 | 24500 | 24450 | 24500 | 24400 | 127 |
| 363 | 20240605 | 132500 | 19689571150 | 24450 | 24600 | 24600 | 24450 | 554 |
| 364 | 20240605 | 132400 | 19676013100 | 24500 | 24550 | 24600 | 24500 | 242 |
| 365 | 20240605 | 132300 | 19670065000 | 24600 | 24550 | 24600 | 24550 | 32 |
| 366 | 20240605 | 132200 | 19669279000 | 24500 | 24550 | 24550 | 24500 | 124 |
| 367 | 20240605 | 132100 | 19666235800 | 24550 | 24550 | 24600 | 24550 | 116 |
| 368 | 20240605 | 132000 | 19663384000 | 24550 | 24550 | 24550 | 24550 | 243 |
| 369 | 20240605 | 131900 | 19657418350 | 24600 | 24550 | 24600 | 24550 | 82 |
| 370 | 20240605 | 131800 | 19655402200 | 24550 | 24600 | 24600 | 24550 | 174 |
| 371 | 20240605 | 131700 | 19651129000 | 24550 | 24550 | 24550 | 24550 | 442 |
| 372 | 20240605 | 131600 | 19640277900 | 24550 | 24550 | 24600 | 24550 | 514 |
| 373 | 20240605 | 131500 | 19627656150 | 24550 | 24600 | 24600 | 24550 | 26 |
| 374 | 20240605 | 131400 | 19627017600 | 24600 | 24550 | 24600 | 24550 | 234 |
| 375 | 20240605 | 131300 | 19621261350 | 24550 | 24650 | 24650 | 24550 | 341 |
| 376 | 20240605 | 131200 | 19612873650 | 24650 | 24600 | 24650 | 24600 | 83 |
| 377 | 20240605 | 131100 | 19610829950 | 24550 | 24650 | 24650 | 24550 | 101 |
| 378 | 20240605 | 131000 | 19608347100 | 24600 | 24500 | 24600 | 24500 | 427 |
| 379 | 20240605 | 130900 | 19597845450 | 24600 | 24500 | 24600 | 24500 | 541 |
| 380 | 20240605 | 130800 | 19584572000 | 24500 | 24450 | 24500 | 24450 | 20 |
| 381 | 20240605 | 130700 | 19584082950 | 24500 | 24500 | 24500 | 24500 | 394 |
| 382 | 20240605 | 130600 | 19574429950 | 24450 | 24400 | 24450 | 24400 | 34 |
| 383 | 20240605 | 130500 | 19573599850 | 24500 | 24450 | 24500 | 24450 | 538 |
| 384 | 20240605 | 130400 | 19560427900 | 24400 | 24400 | 24450 | 24400 | 206 |
| 385 | 20240605 | 130300 | 19555392400 | 24450 | 24300 | 24450 | 24300 | 921 |
| 386 | 20240605 | 130200 | 19532948550 | 24300 | 24350 | 24350 | 24300 | 240 |
| 387 | 20240605 | 130100 | 19527114400 | 24350 | 24300 | 24350 | 24300 | 199 |
| 388 | 20240605 | 130000 | 19522277050 | 24300 | 24300 | 24300 | 24300 | 7067 |
| 389 | 20240605 | 125900 | 19350548950 | 24300 | 24400 | 24400 | 24300 | 330 |
| 390 | 20240605 | 125800 | 19342526850 | 24400 | 24300 | 24400 | 24300 | 2055 |
| 391 | 20240605 | 125700 | 19292590150 | 24300 | 24350 | 24350 | 24300 | 265 |
| 392 | 20240605 | 125600 | 19286145250 | 24400 | 24400 | 24400 | 24300 | 486 |
| 393 | 20240605 | 125500 | 19274316800 | 24300 | 24400 | 24450 | 24300 | 2308 |
| 394 | 20240605 | 125400 | 19218008250 | 24350 | 24350 | 24400 | 24350 | 111 |
| 395 | 20240605 | 125300 | 19215303650 | 24350 | 24350 | 24400 | 24350 | 217 |
| 396 | 20240605 | 125200 | 19210018200 | 24350 | 24400 | 24400 | 24350 | 315 |
| 397 | 20240605 | 125100 | 19202340800 | 24400 | 24350 | 24400 | 24350 | 193 |
| 398 | 20240605 | 125000 | 19197639450 | 24350 | 24400 | 24400 | 24350 | 128 |
| 399 | 20240605 | 124900 | 19194520900 | 24400 | 24400 | 24450 | 24400 | 378 |
| 400 | 20240605 | 124800 | 19185294400 | 24400 | 24450 | 24450 | 24400 | 180 |
| 401 | 20240605 | 124700 | 19180901950 | 24400 | 24400 | 24400 | 24350 | 182 |
| 402 | 20240605 | 124600 | 19176462750 | 24400 | 24350 | 24450 | 24350 | 103 |
| 403 | 20240605 | 124500 | 19173949050 | 24350 | 24400 | 24400 | 24350 | 564 |
| 404 | 20240605 | 124400 | 19160207850 | 24350 | 24300 | 24400 | 24300 | 1221 |
| 405 | 20240605 | 124300 | 19130534500 | 24300 | 24400 | 24400 | 24300 | 1616 |
| 406 | 20240605 | 124200 | 19091204500 | 24400 | 24400 | 24450 | 24400 | 416 |
| 407 | 20240605 | 124100 | 19081050450 | 24400 | 24400 | 24450 | 24400 | 1052 |
| 408 | 20240605 | 124000 | 19055381350 | 24400 | 24400 | 24450 | 24400 | 524 |
| 409 | 20240605 | 123900 | 19042582000 | 24450 | 24450 | 24450 | 24400 | 195 |
| 410 | 20240605 | 123800 | 19037817600 | 24400 | 24400 | 24450 | 24400 | 195 |
| 411 | 20240605 | 123700 | 19033059200 | 24400 | 24450 | 24450 | 24400 | 195 |
| 412 | 20240605 | 123600 | 19028298900 | 24400 | 24400 | 24450 | 24400 | 1155 |
| 413 | 20240605 | 123500 | 19000115400 | 24400 | 24450 | 24450 | 24400 | 259 |
| 414 | 20240605 | 123400 | 18993794100 | 24400 | 24400 | 24400 | 24400 | 206 |
| 415 | 20240605 | 123300 | 18988767700 | 24400 | 24400 | 24450 | 24400 | 150 |
| 416 | 20240605 | 123200 | 18985105750 | 24400 | 24450 | 24500 | 24400 | 1694 |
| 417 | 20240605 | 123100 | 18943753950 | 24500 | 24500 | 24500 | 24450 | 1230 |
| 418 | 20240605 | 123000 | 18913625800 | 24450 | 24500 | 24550 | 24450 | 663 |
| 419 | 20240605 | 122900 | 18897387000 | 24500 | 24550 | 24550 | 24500 | 1150 |
| 420 | 20240605 | 122800 | 18869210300 | 24500 | 24550 | 24550 | 24500 | 282 |
| 421 | 20240605 | 122700 | 18862298050 | 24550 | 24550 | 24550 | 24550 | 367 |
| 422 | 20240605 | 122600 | 18853288200 | 24550 | 24650 | 24650 | 24550 | 1412 |
| 423 | 20240605 | 122500 | 18818550000 | 24650 | 24650 | 24650 | 24600 | 870 |
| 424 | 20240605 | 122400 | 18797106800 | 24650 | 24600 | 24650 | 24600 | 528 |
| 425 | 20240605 | 122300 | 18784116300 | 24600 | 24650 | 24650 | 24600 | 320 |
| 426 | 20240605 | 122200 | 18776236500 | 24700 | 24650 | 24700 | 24650 | 276 |
| 427 | 20240605 | 122100 | 18769430700 | 24650 | 24650 | 24700 | 24650 | 425 |
| 428 | 20240605 | 122000 | 18758947950 | 24650 | 24650 | 24700 | 24650 | 394 |
| 429 | 20240605 | 121900 | 18749235600 | 24650 | 24650 | 24700 | 24650 | 234 |
| 430 | 20240605 | 121800 | 18743466000 | 24650 | 24650 | 24700 | 24600 | 632 |
| 431 | 20240605 | 121700 | 18727890150 | 24700 | 24650 | 24700 | 24650 | 169 |
| 432 | 20240605 | 121600 | 18723722650 | 24650 | 24650 | 24700 | 24650 | 232 |
| 433 | 20240605 | 121500 | 18718003600 | 24750 | 24700 | 24750 | 24700 | 908 |
| 434 | 20240605 | 121400 | 18695575750 | 24650 | 24700 | 24750 | 24650 | 322 |
| 435 | 20240605 | 121300 | 18687625300 | 24700 | 24650 | 24700 | 24650 | 119 |
| 436 | 20240605 | 121200 | 18684689050 | 24700 | 24700 | 24750 | 24700 | 811 |
| 437 | 20240605 | 121100 | 18664654350 | 24700 | 24750 | 24750 | 24700 | 440 |
| 438 | 20240605 | 121000 | 18653768250 | 24800 | 24700 | 24800 | 24700 | 324 |
| 439 | 20240605 | 120900 | 18645753450 | 24700 | 24700 | 24800 | 24650 | 1128 |
| 440 | 20240605 | 120800 | 18617842650 | 24700 | 24650 | 24700 | 24600 | 757 |
| 441 | 20240605 | 120700 | 18599207150 | 24650 | 24650 | 24650 | 24600 | 121 |
| 442 | 20240605 | 120600 | 18596225550 | 24650 | 24650 | 24650 | 24600 | 451 |
| 443 | 20240605 | 120500 | 18585117900 | 24650 | 24650 | 24650 | 24600 | 239 |
| 444 | 20240605 | 120400 | 18579230250 | 24600 | 24700 | 24750 | 24600 | 1527 |
| 445 | 20240605 | 120300 | 18541557700 | 24700 | 24700 | 24750 | 24700 | 379 |
| 446 | 20240605 | 120200 | 18532194250 | 24700 | 24750 | 24750 | 24700 | 357 |
| 447 | 20240605 | 120100 | 18523365350 | 24700 | 24700 | 24750 | 24700 | 654 |
| 448 | 20240605 | 120000 | 18507186550 | 24700 | 24600 | 24700 | 24600 | 1677 |
| 449 | 20240605 | 115900 | 18465817250 | 24600 | 24600 | 24650 | 24600 | 1666 |
| 450 | 20240605 | 115800 | 18424819800 | 24550 | 24550 | 24550 | 24550 | 132 |
| 451 | 20240605 | 115700 | 18421579200 | 24550 | 24550 | 24550 | 24550 | 707 |
| 452 | 20240605 | 115600 | 18404222350 | 24550 | 24550 | 24550 | 24550 | 281 |
| 453 | 20240605 | 115500 | 18397323800 | 24550 | 24500 | 24550 | 24500 | 452 |
| 454 | 20240605 | 115400 | 18386232800 | 24500 | 24500 | 24550 | 24500 | 184 |
| 455 | 20240605 | 115300 | 18381724250 | 24500 | 24550 | 24550 | 24500 | 311 |
| 456 | 20240605 | 115200 | 18374099300 | 24600 | 24500 | 24600 | 24500 | 880 |
| 457 | 20240605 | 115100 | 18352510250 | 24500 | 24500 | 24550 | 24500 | 340 |
| 458 | 20240605 | 115000 | 18344174300 | 24500 | 24500 | 24550 | 24500 | 259 |
| 459 | 20240605 | 114900 | 18337825250 | 24500 | 24500 | 24550 | 24450 | 1220 |
| 460 | 20240605 | 114800 | 18307912950 | 24450 | 24500 | 24500 | 24450 | 206 |
| 461 | 20240605 | 114700 | 18302869550 | 24500 | 24450 | 24500 | 24400 | 754 |
| 462 | 20240605 | 114600 | 18284436350 | 24400 | 24350 | 24500 | 24350 | 279 |
| 463 | 20240605 | 114500 | 18277619800 | 24350 | 24250 | 24400 | 24200 | 4702 |
| 464 | 20240605 | 114400 | 18163197000 | 24200 | 24250 | 24300 | 24200 | 1403 |
| 465 | 20240605 | 114300 | 18129175800 | 24250 | 24250 | 24300 | 24250 | 314 |
| 466 | 20240605 | 114200 | 18121560450 | 24250 | 24250 | 24300 | 24250 | 359 |
| 467 | 20240605 | 114100 | 18112850200 | 24250 | 24250 | 24300 | 24250 | 497 |
| 468 | 20240605 | 114000 | 18100796600 | 24250 | 24250 | 24300 | 24250 | 236 |
| 469 | 20240605 | 113900 | 18095073250 | 24250 | 24250 | 24250 | 24250 | 2409 |
| 470 | 20240605 | 113800 | 18036655000 | 24250 | 24350 | 24350 | 24250 | 508 |
| 471 | 20240605 | 113700 | 18024312000 | 24300 | 24300 | 24300 | 24300 | 336 |
| 472 | 20240605 | 113600 | 18016147200 | 24300 | 24250 | 24350 | 24250 | 1922 |
| 473 | 20240605 | 113500 | 17969486150 | 24250 | 24300 | 24350 | 24250 | 1899 |
| 474 | 20240605 | 113400 | 17923374750 | 24300 | 24300 | 24300 | 24300 | 1611 |
| 475 | 20240605 | 113300 | 17884227450 | 24300 | 24350 | 24400 | 24300 | 1259 |
| 476 | 20240605 | 113200 | 17853568000 | 24350 | 24350 | 24400 | 24350 | 409 |
| 477 | 20240605 | 113100 | 17843607350 | 24350 | 24350 | 24350 | 24350 | 582 |
| 478 | 20240605 | 113000 | 17829435650 | 24350 | 24350 | 24350 | 24350 | 409 |
| 479 | 20240605 | 112900 | 17819476500 | 24350 | 24400 | 24400 | 24350 | 540 |
| 480 | 20240605 | 112800 | 17806326050 | 24350 | 24350 | 24400 | 24350 | 405 |
| 481 | 20240605 | 112700 | 17796457000 | 24350 | 24350 | 24350 | 24350 | 158 |
| 482 | 20240605 | 112600 | 17792609700 | 24350 | 24400 | 24400 | 24350 | 120 |
| 483 | 20240605 | 112500 | 17789687500 | 24350 | 24400 | 24400 | 24350 | 248 |
| 484 | 20240605 | 112400 | 17783638500 | 24400 | 24400 | 24400 | 24350 | 586 |
| 485 | 20240605 | 112300 | 17769356400 | 24350 | 24400 | 24400 | 24350 | 612 |
| 486 | 20240605 | 112200 | 17754430100 | 24400 | 24450 | 24450 | 24400 | 354 |
| 487 | 20240605 | 112100 | 17745788950 | 24400 | 24400 | 24400 | 24400 | 264 |
| 488 | 20240605 | 112000 | 17739347350 | 24400 | 24450 | 24450 | 24400 | 244 |
| 489 | 20240605 | 111900 | 17733388350 | 24450 | 24500 | 24500 | 24450 | 259 |
| 490 | 20240605 | 111800 | 17727054300 | 24450 | 24450 | 24500 | 24450 | 405 |
| 491 | 20240605 | 111700 | 17717151850 | 24400 | 24400 | 24450 | 24400 | 132 |
| 492 | 20240605 | 111600 | 17713930750 | 24400 | 24450 | 24500 | 24400 | 340 |
| 493 | 20240605 | 111500 | 17705611050 | 24450 | 24450 | 24450 | 24400 | 1107 |
| 494 | 20240605 | 111400 | 17678568850 | 24450 | 24400 | 24450 | 24400 | 60 |
| 495 | 20240605 | 111300 | 17677104150 | 24450 | 24450 | 24450 | 24400 | 307 |
| 496 | 20240605 | 111200 | 17669607250 | 24450 | 24450 | 24450 | 24400 | 204 |
| 497 | 20240605 | 111100 | 17664624100 | 24400 | 24450 | 24450 | 24350 | 206 |
| 498 | 20240605 | 111000 | 17659602400 | 24400 | 24350 | 24500 | 24250 | 5383 |
| 499 | 20240605 | 110900 | 17528233250 | 24400 | 24400 | 24400 | 24250 | 3343 |
| 500 | 20240605 | 110800 | 17446974800 | 24350 | 24450 | 24450 | 24350 | 674 |
| 501 | 20240605 | 110700 | 17430530200 | 24400 | 24450 | 24500 | 24400 | 2740 |
| 502 | 20240605 | 110600 | 17363607500 | 24450 | 24500 | 24500 | 24450 | 596 |
| 503 | 20240605 | 110500 | 17349012750 | 24500 | 24550 | 24650 | 24500 | 608 |
| 504 | 20240605 | 110400 | 17334106500 | 24600 | 24600 | 24600 | 24550 | 614 |
| 505 | 20240605 | 110300 | 17319011700 | 24600 | 24700 | 24700 | 24550 | 287 |
| 506 | 20240605 | 110200 | 17311963050 | 24550 | 24600 | 24700 | 24550 | 1204 |
| 507 | 20240605 | 110100 | 17282399350 | 24600 | 24650 | 24650 | 24600 | 1868 |
| 508 | 20240605 | 110000 | 17236426800 | 24650 | 24700 | 24700 | 24650 | 1262 |
| 509 | 20240605 | 105900 | 17205300300 | 24750 | 24700 | 24750 | 24650 | 927 |
| 510 | 20240605 | 105800 | 17182379050 | 24700 | 24650 | 24800 | 24650 | 985 |
| 511 | 20240605 | 105700 | 17158069450 | 24650 | 24700 | 24750 | 24650 | 1436 |
| 512 | 20240605 | 105600 | 17122666200 | 24700 | 24700 | 24700 | 24700 | 325 |
| 513 | 20240605 | 105500 | 17114638700 | 24700 | 24800 | 24800 | 24700 | 1392 |
| 514 | 20240605 | 105400 | 17080218500 | 24750 | 24800 | 24850 | 24750 | 175 |
| 515 | 20240605 | 105300 | 17075885100 | 24750 | 24750 | 24850 | 24750 | 1256 |
| 516 | 20240605 | 105200 | 17044696100 | 24750 | 24700 | 24850 | 24700 | 1340 |
| 517 | 20240605 | 105100 | 17011466700 | 24750 | 24750 | 24800 | 24700 | 175 |
| 518 | 20240605 | 105000 | 17007139700 | 24750 | 24800 | 24850 | 24750 | 1897 |
| 519 | 20240605 | 104900 | 16960147900 | 24800 | 24800 | 24850 | 24800 | 339 |
| 520 | 20240605 | 104800 | 16951738200 | 24800 | 24850 | 24850 | 24800 | 691 |
| 521 | 20240605 | 104700 | 16934596150 | 24850 | 24750 | 24850 | 24750 | 893 |
| 522 | 20240605 | 104600 | 16912443100 | 24700 | 24700 | 24800 | 24700 | 2599 |
| 523 | 20240605 | 104500 | 16848088500 | 24650 | 24700 | 24700 | 24650 | 1507 |
| 524 | 20240605 | 104400 | 16810886350 | 24650 | 24700 | 24700 | 24650 | 840 |
| 525 | 20240605 | 104300 | 16790152950 | 24700 | 24600 | 24750 | 24600 | 1150 |
| 526 | 20240605 | 104200 | 16761777150 | 24650 | 24650 | 24650 | 24600 | 711 |
| 527 | 20240605 | 104100 | 16744262600 | 24600 | 24550 | 24650 | 24550 | 294 |
| 528 | 20240605 | 104000 | 16737036950 | 24550 | 24600 | 24600 | 24550 | 475 |
| 529 | 20240605 | 103900 | 16725360500 | 24600 | 24650 | 24650 | 24500 | 471 |
| 530 | 20240605 | 103800 | 16713803750 | 24600 | 24500 | 24600 | 24500 | 935 |
| 531 | 20240605 | 103700 | 16690850200 | 24500 | 24500 | 24500 | 24450 | 1009 |
| 532 | 20240605 | 103600 | 16666131950 | 24500 | 24500 | 24500 | 24450 | 240 |
| 533 | 20240605 | 103500 | 16660255400 | 24500 | 24550 | 24550 | 24450 | 113 |
| 534 | 20240605 | 103400 | 16657491350 | 24550 | 24450 | 24550 | 24400 | 2476 |
| 535 | 20240605 | 103300 | 16596843900 | 24450 | 24400 | 24450 | 24400 | 454 |
| 536 | 20240605 | 103200 | 16585755250 | 24450 | 24400 | 24450 | 24400 | 837 |
| 537 | 20240605 | 103100 | 16565309400 | 24450 | 24450 | 24500 | 24400 | 904 |
| 538 | 20240605 | 103000 | 16543195550 | 24450 | 24600 | 24600 | 24450 | 485 |
| 539 | 20240605 | 102900 | 16531313450 | 24550 | 24450 | 24550 | 24400 | 1543 |
| 540 | 20240605 | 102800 | 16493529550 | 24450 | 24550 | 24550 | 24450 | 1743 |
| 541 | 20240605 | 102700 | 16450826450 | 24600 | 24600 | 24600 | 24550 | 2025 |
| 542 | 20240605 | 102600 | 16401035050 | 24600 | 24650 | 24700 | 24600 | 783 |
| 543 | 20240605 | 102500 | 16381720600 | 24650 | 24500 | 24700 | 24450 | 3206 |
| 544 | 20240605 | 102400 | 16302718900 | 24500 | 24350 | 24500 | 24350 | 2530 |
| 545 | 20240605 | 102300 | 16240904000 | 24400 | 24350 | 24450 | 24350 | 2207 |
| 546 | 20240605 | 102200 | 16187156050 | 24350 | 24250 | 24400 | 24250 | 5764 |
| 547 | 20240605 | 102100 | 16046716750 | 24350 | 24250 | 24350 | 24200 | 3526 |
| 548 | 20240605 | 102000 | 15961050500 | 24300 | 24300 | 24350 | 24250 | 1105 |
| 549 | 20240605 | 101900 | 15934198100 | 24300 | 24200 | 24350 | 24200 | 4668 |
| 550 | 20240605 | 101800 | 15820764950 | 24200 | 24150 | 24250 | 24150 | 2018 |
| 551 | 20240605 | 101700 | 15771955000 | 24200 | 24100 | 24200 | 24100 | 1636 |
| 552 | 20240605 | 101600 | 15732440750 | 24100 | 24100 | 24200 | 24000 | 8904 |
| 553 | 20240605 | 101500 | 15517789700 | 24100 | 24250 | 24250 | 24000 | 19033 |
| 554 | 20240605 | 101400 | 15059392600 | 24200 | 24250 | 24300 | 24200 | 6657 |
| 555 | 20240605 | 101300 | 14898146500 | 24250 | 24300 | 24350 | 24250 | 3748 |
| 556 | 20240605 | 101200 | 14807075500 | 24350 | 24350 | 24350 | 24300 | 3500 |
| 557 | 20240605 | 101100 | 14721951350 | 24350 | 24550 | 24550 | 24350 | 5658 |
| 558 | 20240605 | 101000 | 14583873350 | 24550 | 24400 | 24550 | 24400 | 1677 |
| 559 | 20240605 | 100900 | 14542839200 | 24400 | 24450 | 24450 | 24400 | 552 |
| 560 | 20240605 | 100800 | 14529351100 | 24450 | 24350 | 24450 | 24350 | 736 |
| 561 | 20240605 | 100700 | 14511391550 | 24350 | 24400 | 24450 | 24350 | 3269 |
| 562 | 20240605 | 100600 | 14431643850 | 24450 | 24500 | 24500 | 24400 | 3113 |
| 563 | 20240605 | 100500 | 14355506400 | 24500 | 24550 | 24600 | 24450 | 3807 |
| 564 | 20240605 | 100400 | 14262183950 | 24550 | 24450 | 24600 | 24400 | 2992 |
| 565 | 20240605 | 100300 | 14188813300 | 24450 | 24350 | 24450 | 24350 | 2067 |
| 566 | 20240605 | 100200 | 14138300350 | 24350 | 24400 | 24500 | 24350 | 1655 |
| 567 | 20240605 | 100100 | 14097908450 | 24350 | 24300 | 24400 | 24300 | 2168 |
| 568 | 20240605 | 100000 | 14045125550 | 24350 | 24300 | 24350 | 24300 | 2703 |
| 569 | 20240605 | 095900 | 13979409750 | 24400 | 24350 | 24450 | 24250 | 4281 |
| 570 | 20240605 | 095800 | 13875178900 | 24400 | 24300 | 24450 | 24250 | 6263 |
| 571 | 20240605 | 095700 | 13722967450 | 24250 | 24650 | 24650 | 24250 | 18870 |
| 572 | 20240605 | 095600 | 13262348200 | 24650 | 24750 | 24800 | 24650 | 3491 |
| 573 | 20240605 | 095500 | 13175951550 | 24700 | 24600 | 24750 | 24550 | 3097 |
| 574 | 20240605 | 095400 | 13099547700 | 24700 | 24550 | 24700 | 24450 | 5672 |
| 575 | 20240605 | 095300 | 12960227000 | 24600 | 24650 | 24750 | 24500 | 7005 |
| 576 | 20240605 | 095200 | 12788012950 | 24650 | 24550 | 24700 | 24500 | 6825 |
| 577 | 20240605 | 095100 | 12620074850 | 24550 | 24750 | 24800 | 24550 | 7970 |
| 578 | 20240605 | 095000 | 12423419750 | 24750 | 24800 | 24850 | 24750 | 1862 |
| 579 | 20240605 | 094900 | 12377258200 | 24800 | 24850 | 24900 | 24800 | 2463 |
| 580 | 20240605 | 094800 | 12316133400 | 24900 | 24850 | 24900 | 24750 | 12258 |
| 581 | 20240605 | 094700 | 12011901050 | 24800 | 24900 | 24950 | 24800 | 9659 |
| 582 | 20240605 | 094600 | 11771881550 | 24950 | 24900 | 24950 | 24850 | 12546 |
| 583 | 20240605 | 094500 | 11459744300 | 24950 | 25100 | 25100 | 24850 | 31962 |
| 584 | 20240605 | 094400 | 10661438400 | 25050 | 25100 | 25150 | 25050 | 11758 |
| 585 | 20240605 | 094300 | 10366728850 | 25150 | 25150 | 25200 | 25150 | 11879 |
| 586 | 20240605 | 094200 | 10067737100 | 25150 | 25150 | 25200 | 25150 | 4028 |
| 587 | 20240605 | 094100 | 9966419800 | 25150 | 25250 | 25250 | 25150 | 5457 |
| 588 | 20240605 | 094000 | 9828916700 | 25250 | 25350 | 25400 | 25200 | 4897 |
| 589 | 20240605 | 093900 | 9705070100 | 25400 | 25400 | 25450 | 25250 | 8206 |
| 590 | 20240605 | 093800 | 9497158350 | 25400 | 25500 | 25600 | 25400 | 5132 |
| 591 | 20240605 | 093700 | 9366486650 | 25500 | 25600 | 25700 | 25500 | 6048 |
| 592 | 20240605 | 093600 | 9211933750 | 25550 | 25700 | 25800 | 25550 | 8667 |
| 593 | 20240605 | 093500 | 8989708450 | 25800 | 25750 | 25850 | 25650 | 1448 |
| 594 | 20240605 | 093400 | 8952387550 | 25700 | 25650 | 25750 | 25650 | 1328 |
| 595 | 20240605 | 093300 | 8918291900 | 25700 | 25850 | 25850 | 25650 | 3509 |
| 596 | 20240605 | 093200 | 8827837250 | 25850 | 25900 | 25950 | 25800 | 2097 |
| 597 | 20240605 | 093100 | 8773574050 | 25900 | 25850 | 25950 | 25800 | 3611 |
| 598 | 20240605 | 093000 | 8680142700 | 25850 | 25850 | 25850 | 25800 | 683 |
| 599 | 20240605 | 092900 | 8662506400 | 25800 | 25850 | 25900 | 25800 | 1668 |
| 600 | 20240605 | 092800 | 8619397500 | 25850 | 25650 | 25850 | 25650 | 654 |
| 601 | 20240605 | 092700 | 8602530900 | 25650 | 25700 | 25750 | 25550 | 8445 |
| 602 | 20240605 | 092600 | 8385938850 | 25700 | 25800 | 25800 | 25650 | 2401 |
| 603 | 20240605 | 092500 | 8324264650 | 25800 | 25800 | 25850 | 25700 | 1677 |
| 604 | 20240605 | 092400 | 8281054300 | 25800 | 25700 | 25850 | 25650 | 1651 |
| 605 | 20240605 | 092300 | 8238492950 | 25650 | 25650 | 25800 | 25650 | 1331 |
| 606 | 20240605 | 092200 | 8204318800 | 25800 | 25800 | 25800 | 25600 | 2671 |
| 607 | 20240605 | 092100 | 8135674650 | 25800 | 25750 | 25850 | 25700 | 1987 |
| 608 | 20240605 | 092000 | 8084449150 | 25700 | 25650 | 25700 | 25600 | 1161 |
| 609 | 20240605 | 091900 | 8054622350 | 25750 | 25550 | 25800 | 25550 | 2939 |
| 610 | 20240605 | 091800 | 7979020150 | 25600 | 25450 | 25600 | 25300 | 7554 |
| 611 | 20240605 | 091700 | 7787229600 | 25400 | 25400 | 25500 | 25400 | 3745 |
| 612 | 20240605 | 091600 | 7692044100 | 25400 | 25600 | 25600 | 25400 | 16380 |
| 613 | 20240605 | 091500 | 7274833450 | 25600 | 25800 | 25800 | 25550 | 9282 |
| 614 | 20240605 | 091400 | 7036413650 | 25800 | 25950 | 26000 | 25800 | 10216 |
| 615 | 20240605 | 091300 | 6772044200 | 26000 | 25900 | 26100 | 25850 | 13375 |
| 616 | 20240605 | 091200 | 6424286250 | 25900 | 25800 | 25950 | 25800 | 7430 |
| 617 | 20240605 | 091100 | 6232046100 | 25800 | 25750 | 25900 | 25700 | 6016 |
| 618 | 20240605 | 091000 | 6076873850 | 25700 | 25800 | 26000 | 25700 | 14547 |
| 619 | 20240605 | 090900 | 5700723000 | 25750 | 25850 | 26000 | 25650 | 11596 |
| 620 | 20240605 | 090800 | 5401842950 | 25850 | 26300 | 26300 | 25850 | 20841 |
| 621 | 20240605 | 090700 | 4858099550 | 26400 | 26450 | 26500 | 26150 | 13421 |
| 622 | 20240605 | 090600 | 4504663950 | 26500 | 26650 | 26700 | 26400 | 24756 |
| 623 | 20240605 | 090500 | 3846678550 | 26650 | 26500 | 26650 | 26450 | 16341 |
| 624 | 20240605 | 090400 | 3413003400 | 26450 | 26250 | 26650 | 26250 | 40469 |
| 625 | 20240605 | 090300 | 2342065350 | 26300 | 25900 | 26300 | 25800 | 21198 |
| 626 | 20240605 | 090200 | 1790457650 | 25850 | 25700 | 26000 | 25600 | 21837 |
| 627 | 20240605 | 090100 | 1226480200 | 25700 | 25550 | 25800 | 25400 | 19513 |
| 628 | 20240605 | 090000 | 726249100 | 25500 | 25500 | 25550 | 25300 | 27967 |