31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240605 | 184200 | 9277631900 | 29800 | 29800 | 29800 | 29800 | 23428 |
| 3 | 20240605 | 184100 | 9277631900 | 29800 | 29800 | 29800 | 29800 | 0 |
| 4 | 20240605 | 184000 | 9277631900 | 29800 | 29800 | 29800 | 29800 | 0 |
| 5 | 20240605 | 183900 | 9277631900 | 29800 | 29800 | 29800 | 29800 | 0 |
| 6 | 20240605 | 183800 | 9277631900 | 29800 | 29800 | 29800 | 29800 | 0 |
| 7 | 20240605 | 183700 | 9277631900 | 29800 | 29800 | 29800 | 29800 | 0 |
| 8 | 20240605 | 183600 | 9277631900 | 29800 | 29800 | 29800 | 29800 | 0 |
| 9 | 20240605 | 183500 | 9277631900 | 29800 | 29800 | 29800 | 29800 | 0 |
| 10 | 20240605 | 183400 | 9277631900 | 29800 | 29800 | 29800 | 29800 | 0 |
| 11 | 20240605 | 183300 | 9277631900 | 29800 | 29800 | 29800 | 29800 | 0 |
| 12 | 20240605 | 183200 | 9277631900 | 29800 | 29800 | 29800 | 29800 | 0 |
| 13 | 20240605 | 183100 | 9277631900 | 29800 | 29800 | 29800 | 29800 | 0 |
| 14 | 20240605 | 183000 | 9277631900 | 29800 | 29800 | 29800 | 29800 | 0 |
| 15 | 20240605 | 182900 | 9277631900 | 29800 | 29800 | 29800 | 29800 | 0 |
| 16 | 20240605 | 182800 | 9277631900 | 29800 | 29800 | 29800 | 29800 | 0 |
| 17 | 20240605 | 182700 | 9277631900 | 29800 | 29800 | 29800 | 29800 | 0 |
| 18 | 20240605 | 182600 | 9277631900 | 29800 | 29800 | 29800 | 29800 | 0 |
| 19 | 20240605 | 182500 | 9277631900 | 29800 | 29800 | 29800 | 29800 | 0 |
| 20 | 20240605 | 182400 | 9277631900 | 29800 | 29800 | 29800 | 29800 | 0 |
| 21 | 20240605 | 182300 | 9277631900 | 29800 | 29800 | 29800 | 29800 | 0 |
| 22 | 20240605 | 182200 | 9277631900 | 29800 | 29800 | 29800 | 29800 | 0 |
| 23 | 20240605 | 182100 | 9277631900 | 29800 | 29800 | 29800 | 29800 | 0 |
| 24 | 20240605 | 182000 | 9277631900 | 29800 | 29800 | 29800 | 29800 | 0 |
| 25 | 20240605 | 181900 | 9277631900 | 29800 | 29800 | 29800 | 29800 | 0 |
| 26 | 20240605 | 181800 | 9277631900 | 29800 | 29800 | 29800 | 29800 | 0 |
| 27 | 20240605 | 181700 | 9277631900 | 29800 | 29800 | 29800 | 29800 | 0 |
| 28 | 20240605 | 181600 | 9277631900 | 29800 | 29800 | 29800 | 29800 | 0 |
| 29 | 20240605 | 181500 | 9277631900 | 29800 | 29800 | 29800 | 29800 | 0 |
| 30 | 20240605 | 181400 | 9277631900 | 29800 | 29800 | 29800 | 29800 | 0 |
| 31 | 20240605 | 181300 | 9277631900 | 29800 | 29800 | 29800 | 29800 | 0 |
| 32 | 20240605 | 181200 | 9277631900 | 29800 | 29800 | 29800 | 29800 | 23428 |
| 33 | 20240605 | 181100 | 9277631900 | 29800 | 29800 | 29800 | 29800 | 0 |
| 34 | 20240605 | 181000 | 9277631900 | 29800 | 29800 | 29800 | 29800 | 0 |
| 35 | 20240605 | 180900 | 9277631900 | 29800 | 29800 | 29800 | 29800 | 0 |
| 36 | 20240605 | 180800 | 9277631900 | 29800 | 29800 | 29800 | 29800 | 0 |
| 37 | 20240605 | 180700 | 9277631900 | 29800 | 29800 | 29800 | 29800 | 0 |
| 38 | 20240605 | 180600 | 9277631900 | 29800 | 29800 | 29800 | 29800 | 0 |
| 39 | 20240605 | 180500 | 9277631900 | 29800 | 29800 | 29800 | 29800 | 0 |
| 40 | 20240605 | 180400 | 9277631900 | 29800 | 29800 | 29800 | 29800 | 0 |
| 41 | 20240605 | 180300 | 9277631900 | 29800 | 29800 | 29800 | 29800 | 0 |
| 42 | 20240605 | 180200 | 9277631900 | 29800 | 29800 | 29800 | 29800 | 0 |
| 43 | 20240605 | 180100 | 9277631900 | 29800 | 29800 | 29800 | 29800 | 0 |
| 44 | 20240605 | 180000 | 9277631900 | 29800 | 29800 | 29800 | 29800 | 0 |
| 45 | 20240605 | 175900 | 9277631900 | 29800 | 29800 | 29800 | 29800 | 0 |
| 46 | 20240605 | 175800 | 9277631900 | 29800 | 29800 | 29800 | 29800 | 0 |
| 47 | 20240605 | 175700 | 9277631900 | 29800 | 29800 | 29800 | 29800 | 0 |
| 48 | 20240605 | 175600 | 9277631900 | 29800 | 29800 | 29800 | 29800 | 0 |
| 49 | 20240605 | 175500 | 9277631900 | 29800 | 29800 | 29800 | 29800 | 0 |
| 50 | 20240605 | 175400 | 9277631900 | 29800 | 29800 | 29800 | 29800 | 0 |
| 51 | 20240605 | 175300 | 9277631900 | 29800 | 29800 | 29800 | 29800 | 0 |
| 52 | 20240605 | 175200 | 9277631900 | 29800 | 29800 | 29800 | 29800 | 0 |
| 53 | 20240605 | 175100 | 9277631900 | 29800 | 29800 | 29800 | 29800 | 0 |
| 54 | 20240605 | 175000 | 9277631900 | 29800 | 29800 | 29800 | 29800 | 0 |
| 55 | 20240605 | 174900 | 9277631900 | 29800 | 29800 | 29800 | 29800 | 0 |
| 56 | 20240605 | 174800 | 9277631900 | 29800 | 29800 | 29800 | 29800 | 0 |
| 57 | 20240605 | 174700 | 9277631900 | 29800 | 29800 | 29800 | 29800 | 0 |
| 58 | 20240605 | 174600 | 9277631900 | 29800 | 29800 | 29800 | 29800 | 0 |
| 59 | 20240605 | 174500 | 9277631900 | 29800 | 29800 | 29800 | 29800 | 0 |
| 60 | 20240605 | 174400 | 9277631900 | 29800 | 29800 | 29800 | 29800 | 0 |
| 61 | 20240605 | 174300 | 9277631900 | 29800 | 29800 | 29800 | 29800 | 0 |
| 62 | 20240605 | 174200 | 9277631900 | 29800 | 29800 | 29800 | 29800 | 23428 |
| 63 | 20240605 | 174100 | 9277631900 | 29800 | 29800 | 29800 | 29800 | 0 |
| 64 | 20240605 | 174000 | 9277631900 | 29800 | 29800 | 29800 | 29800 | 0 |
| 65 | 20240605 | 173900 | 9277631900 | 29800 | 29800 | 29800 | 29800 | 0 |
| 66 | 20240605 | 173800 | 9277631900 | 29800 | 29800 | 29800 | 29800 | 0 |
| 67 | 20240605 | 173700 | 9277631900 | 29800 | 29800 | 29800 | 29800 | 0 |
| 68 | 20240605 | 173600 | 9277631900 | 29800 | 29800 | 29800 | 29800 | 0 |
| 69 | 20240605 | 173500 | 9277631900 | 29800 | 29800 | 29800 | 29800 | 0 |
| 70 | 20240605 | 173400 | 9277631900 | 29800 | 29800 | 29800 | 29800 | 0 |
| 71 | 20240605 | 173300 | 9277631900 | 29800 | 29800 | 29800 | 29800 | 0 |
| 72 | 20240605 | 173200 | 9277631900 | 29800 | 29800 | 29800 | 29800 | 0 |
| 73 | 20240605 | 173100 | 9277631900 | 29800 | 29800 | 29800 | 29800 | 0 |
| 74 | 20240605 | 173000 | 9277631900 | 29800 | 29800 | 29800 | 29800 | 0 |
| 75 | 20240605 | 172900 | 9277631900 | 29800 | 29800 | 29800 | 29800 | 0 |
| 76 | 20240605 | 172800 | 9277631900 | 29800 | 29800 | 29800 | 29800 | 0 |
| 77 | 20240605 | 172700 | 9277631900 | 29800 | 29800 | 29800 | 29800 | 0 |
| 78 | 20240605 | 172600 | 9277631900 | 29800 | 29800 | 29800 | 29800 | 0 |
| 79 | 20240605 | 172500 | 9277631900 | 29800 | 29800 | 29800 | 29800 | 0 |
| 80 | 20240605 | 172400 | 9277631900 | 29800 | 29800 | 29800 | 29800 | 0 |
| 81 | 20240605 | 172300 | 9277631900 | 29800 | 29800 | 29800 | 29800 | 0 |
| 82 | 20240605 | 172200 | 9277631900 | 29800 | 29800 | 29800 | 29800 | 0 |
| 83 | 20240605 | 172100 | 9277631900 | 29800 | 29800 | 29800 | 29800 | 0 |
| 84 | 20240605 | 172000 | 9277631900 | 29800 | 29800 | 29800 | 29800 | 0 |
| 85 | 20240605 | 171900 | 9277631900 | 29800 | 29800 | 29800 | 29800 | 0 |
| 86 | 20240605 | 171800 | 9277631900 | 29800 | 29800 | 29800 | 29800 | 0 |
| 87 | 20240605 | 171700 | 9277631900 | 29800 | 29800 | 29800 | 29800 | 0 |
| 88 | 20240605 | 171600 | 9277631900 | 29800 | 29800 | 29800 | 29800 | 0 |
| 89 | 20240605 | 171500 | 9277631900 | 29800 | 29800 | 29800 | 29800 | 0 |
| 90 | 20240605 | 171400 | 9277631900 | 29800 | 29800 | 29800 | 29800 | 0 |
| 91 | 20240605 | 171300 | 9277631900 | 29800 | 29800 | 29800 | 29800 | 0 |
| 92 | 20240605 | 171200 | 9277631900 | 29800 | 29800 | 29800 | 29800 | 23428 |
| 93 | 20240605 | 171100 | 9277631900 | 29800 | 29800 | 29800 | 29800 | 0 |
| 94 | 20240605 | 171000 | 9277631900 | 29800 | 29800 | 29800 | 29800 | 0 |
| 95 | 20240605 | 170900 | 9277631900 | 29800 | 29800 | 29800 | 29800 | 0 |
| 96 | 20240605 | 170800 | 9277631900 | 29800 | 29800 | 29800 | 29800 | 0 |
| 97 | 20240605 | 170700 | 9277631900 | 29800 | 29800 | 29800 | 29800 | 0 |
| 98 | 20240605 | 170600 | 9277631900 | 29800 | 29800 | 29800 | 29800 | 0 |
| 99 | 20240605 | 170500 | 9277631900 | 29800 | 29800 | 29800 | 29800 | 0 |
| 100 | 20240605 | 170400 | 9277631900 | 29800 | 29800 | 29800 | 29800 | 0 |
| 101 | 20240605 | 170300 | 9277631900 | 29800 | 29800 | 29800 | 29800 | 0 |
| 102 | 20240605 | 170200 | 9277631900 | 29800 | 29800 | 29800 | 29800 | 0 |
| 103 | 20240605 | 170100 | 9277631900 | 29800 | 29800 | 29800 | 29800 | 0 |
| 104 | 20240605 | 170000 | 9277631900 | 29800 | 29800 | 29800 | 29800 | 0 |
| 105 | 20240605 | 165900 | 9277631900 | 29800 | 29800 | 29800 | 29800 | 0 |
| 106 | 20240605 | 165800 | 9277631900 | 29800 | 29800 | 29800 | 29800 | 0 |
| 107 | 20240605 | 165700 | 9277631900 | 29800 | 29800 | 29800 | 29800 | 0 |
| 108 | 20240605 | 165600 | 9277631900 | 29800 | 29800 | 29800 | 29800 | 0 |
| 109 | 20240605 | 165500 | 9277631900 | 29800 | 29800 | 29800 | 29800 | 0 |
| 110 | 20240605 | 165400 | 9277631900 | 29800 | 29800 | 29800 | 29800 | 0 |
| 111 | 20240605 | 165300 | 9277631900 | 29800 | 29800 | 29800 | 29800 | 0 |
| 112 | 20240605 | 165200 | 9277631900 | 29800 | 29800 | 29800 | 29800 | 0 |
| 113 | 20240605 | 165100 | 9277631900 | 29800 | 29800 | 29800 | 29800 | 0 |
| 114 | 20240605 | 165000 | 9277631900 | 29800 | 29800 | 29800 | 29800 | 0 |
| 115 | 20240605 | 164900 | 9277631900 | 29800 | 29800 | 29800 | 29800 | 0 |
| 116 | 20240605 | 164800 | 9277631900 | 29800 | 29800 | 29800 | 29800 | 0 |
| 117 | 20240605 | 164700 | 9277631900 | 29800 | 29800 | 29800 | 29800 | 0 |
| 118 | 20240605 | 164600 | 9277631900 | 29800 | 29800 | 29800 | 29800 | 0 |
| 119 | 20240605 | 164500 | 9277631900 | 29800 | 29800 | 29800 | 29800 | 0 |
| 120 | 20240605 | 164400 | 9277631900 | 29800 | 29800 | 29800 | 29800 | 0 |
| 121 | 20240605 | 164300 | 9277631900 | 29800 | 29800 | 29800 | 29800 | 0 |
| 122 | 20240605 | 164200 | 9277631900 | 29800 | 29800 | 29800 | 29800 | 23428 |
| 123 | 20240605 | 164100 | 9277631900 | 29800 | 29800 | 29800 | 29800 | 0 |
| 124 | 20240605 | 164000 | 9277631900 | 29800 | 29800 | 29800 | 29800 | 0 |
| 125 | 20240605 | 163900 | 9277631900 | 29800 | 29800 | 29800 | 29800 | 0 |
| 126 | 20240605 | 163800 | 9277631900 | 29800 | 29800 | 29800 | 29800 | 0 |
| 127 | 20240605 | 163700 | 9277631900 | 29800 | 29800 | 29800 | 29800 | 0 |
| 128 | 20240605 | 163600 | 9277631900 | 29800 | 29800 | 29800 | 29800 | 0 |
| 129 | 20240605 | 163500 | 9277631900 | 29800 | 29800 | 29800 | 29800 | 0 |
| 130 | 20240605 | 163400 | 9277631900 | 29800 | 29800 | 29800 | 29800 | 0 |
| 131 | 20240605 | 163300 | 9277631900 | 29800 | 29800 | 29800 | 29800 | 0 |
| 132 | 20240605 | 163200 | 9277631900 | 29800 | 29800 | 29800 | 29800 | 0 |
| 133 | 20240605 | 163100 | 9277631900 | 29800 | 29800 | 29800 | 29800 | 0 |
| 134 | 20240605 | 163000 | 9277631900 | 29800 | 29800 | 29800 | 29800 | 0 |
| 135 | 20240605 | 162900 | 9277631900 | 29800 | 29800 | 29800 | 29800 | 0 |
| 136 | 20240605 | 162800 | 9277631900 | 29800 | 29800 | 29800 | 29800 | 0 |
| 137 | 20240605 | 162700 | 9277631900 | 29800 | 29800 | 29800 | 29800 | 0 |
| 138 | 20240605 | 162600 | 9277631900 | 29800 | 29800 | 29800 | 29800 | 0 |
| 139 | 20240605 | 162500 | 9277631900 | 29800 | 29800 | 29800 | 29800 | 0 |
| 140 | 20240605 | 162400 | 9277631900 | 29800 | 29800 | 29800 | 29800 | 0 |
| 141 | 20240605 | 162300 | 9277631900 | 29800 | 29800 | 29800 | 29800 | 0 |
| 142 | 20240605 | 162200 | 9277631900 | 29800 | 29800 | 29800 | 29800 | 0 |
| 143 | 20240605 | 162100 | 9277631900 | 29800 | 29800 | 29800 | 29800 | 0 |
| 144 | 20240605 | 162000 | 9277631900 | 29800 | 29800 | 29800 | 29800 | 0 |
| 145 | 20240605 | 161900 | 9277631900 | 29800 | 29800 | 29800 | 29800 | 0 |
| 146 | 20240605 | 161800 | 9277631900 | 29800 | 29800 | 29800 | 29800 | 0 |
| 147 | 20240605 | 161700 | 9277631900 | 29800 | 29800 | 29800 | 29800 | 0 |
| 148 | 20240605 | 161600 | 9277631900 | 29800 | 29800 | 29800 | 29800 | 0 |
| 149 | 20240605 | 161500 | 9277631900 | 29800 | 29800 | 29800 | 29800 | 0 |
| 150 | 20240605 | 161400 | 9277631900 | 29800 | 29800 | 29800 | 29800 | 0 |
| 151 | 20240605 | 161300 | 9277631900 | 29800 | 29800 | 29800 | 29800 | 0 |
| 152 | 20240605 | 161200 | 9277631900 | 29800 | 29800 | 29800 | 29800 | 23428 |
| 153 | 20240605 | 161100 | 9277631900 | 29800 | 29800 | 29800 | 29800 | 0 |
| 154 | 20240605 | 161000 | 9277631900 | 29800 | 29800 | 29800 | 29800 | 0 |
| 155 | 20240605 | 160900 | 9277631900 | 29800 | 29800 | 29800 | 29800 | 0 |
| 156 | 20240605 | 160800 | 9277631900 | 29800 | 29800 | 29800 | 29800 | 0 |
| 157 | 20240605 | 160700 | 9277631900 | 29800 | 29800 | 29800 | 29800 | 0 |
| 158 | 20240605 | 160600 | 9277631900 | 29800 | 29800 | 29800 | 29800 | 0 |
| 159 | 20240605 | 160500 | 9277631900 | 29800 | 29800 | 29800 | 29800 | 0 |
| 160 | 20240605 | 160400 | 9277631900 | 29800 | 29800 | 29800 | 29800 | 0 |
| 161 | 20240605 | 160300 | 9277631900 | 29800 | 29800 | 29800 | 29800 | 0 |
| 162 | 20240605 | 160200 | 9277631900 | 29800 | 29800 | 29800 | 29800 | 0 |
| 163 | 20240605 | 160100 | 9277631900 | 29800 | 29800 | 29800 | 29800 | 0 |
| 164 | 20240605 | 160000 | 9277631900 | 29800 | 29800 | 29800 | 29800 | 0 |
| 165 | 20240605 | 155900 | 9277631900 | 29800 | 29800 | 29800 | 29800 | 0 |
| 166 | 20240605 | 155800 | 9277631900 | 29800 | 29800 | 29800 | 29800 | 0 |
| 167 | 20240605 | 155700 | 9277631900 | 29800 | 29800 | 29800 | 29800 | 0 |
| 168 | 20240605 | 155600 | 9277631900 | 29800 | 29800 | 29800 | 29800 | 0 |
| 169 | 20240605 | 155500 | 9277631900 | 29800 | 29800 | 29800 | 29800 | 0 |
| 170 | 20240605 | 155400 | 9277631900 | 29800 | 29800 | 29800 | 29800 | 0 |
| 171 | 20240605 | 155300 | 9277631900 | 29800 | 29800 | 29800 | 29800 | 0 |
| 172 | 20240605 | 155200 | 9277631900 | 29800 | 29800 | 29800 | 29800 | 0 |
| 173 | 20240605 | 155100 | 9277631900 | 29800 | 29800 | 29800 | 29800 | 0 |
| 174 | 20240605 | 155000 | 9277631900 | 29800 | 29800 | 29800 | 29800 | 0 |
| 175 | 20240605 | 154900 | 9277631900 | 29800 | 29800 | 29800 | 29800 | 0 |
| 176 | 20240605 | 154800 | 9277631900 | 29800 | 29800 | 29800 | 29800 | 0 |
| 177 | 20240605 | 154700 | 9277631900 | 29800 | 29800 | 29800 | 29800 | 0 |
| 178 | 20240605 | 154600 | 9277631900 | 29800 | 29800 | 29800 | 29800 | 0 |
| 179 | 20240605 | 154500 | 9277631900 | 29800 | 29800 | 29800 | 29800 | 0 |
| 180 | 20240605 | 154400 | 9277631900 | 29800 | 29800 | 29800 | 29800 | 0 |
| 181 | 20240605 | 154300 | 9277631900 | 29800 | 29800 | 29800 | 29800 | 0 |
| 182 | 20240605 | 154200 | 9277631900 | 29800 | 29800 | 29800 | 29800 | 23428 |
| 183 | 20240605 | 154100 | 9277631900 | 29800 | 29800 | 29800 | 29800 | 0 |
| 184 | 20240605 | 154000 | 9277631900 | 29800 | 29800 | 29800 | 29800 | 0 |
| 185 | 20240605 | 153900 | 9277631900 | 29800 | 29800 | 29800 | 29800 | 0 |
| 186 | 20240605 | 153800 | 9277631900 | 29800 | 29800 | 29800 | 29800 | 0 |
| 187 | 20240605 | 153700 | 9277631900 | 29800 | 29800 | 29800 | 29800 | 0 |
| 188 | 20240605 | 153600 | 9277631900 | 29800 | 29800 | 29800 | 29800 | 0 |
| 189 | 20240605 | 153500 | 9277631900 | 29800 | 29800 | 29800 | 29800 | 0 |
| 190 | 20240605 | 153400 | 9277631900 | 29800 | 29800 | 29800 | 29800 | 0 |
| 191 | 20240605 | 153300 | 9277631900 | 29800 | 29800 | 29800 | 29800 | 0 |
| 192 | 20240605 | 153200 | 9277631900 | 29800 | 29800 | 29800 | 29800 | 0 |
| 193 | 20240605 | 153100 | 9277631900 | 29800 | 29800 | 29800 | 29800 | 0 |
| 194 | 20240605 | 153000 | 9277631900 | 29800 | 29800 | 29800 | 29800 | 23428 |
| 195 | 20240605 | 152900 | 8579477500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 196 | 20240605 | 152800 | 8579477500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 197 | 20240605 | 152700 | 8579477500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 198 | 20240605 | 152600 | 8579477500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 199 | 20240605 | 152500 | 8579477500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 200 | 20240605 | 152400 | 8579477500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 201 | 20240605 | 152300 | 8579477500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 202 | 20240605 | 152200 | 8579477500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 203 | 20240605 | 152100 | 8579477500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 204 | 20240605 | 152000 | 8579477500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 205 | 20240605 | 151900 | 8579477500 | 29900 | 29850 | 29900 | 29850 | 1157 |
| 206 | 20240605 | 151800 | 8544929850 | 29850 | 29850 | 29900 | 29850 | 139 |
| 207 | 20240605 | 151700 | 8540776600 | 29850 | 29850 | 29900 | 29800 | 546 |
| 208 | 20240605 | 151600 | 8524491000 | 29850 | 29850 | 29850 | 29800 | 945 |
| 209 | 20240605 | 151500 | 8496300050 | 29850 | 29800 | 29850 | 29800 | 2064 |
| 210 | 20240605 | 151400 | 8434743150 | 29850 | 29850 | 29850 | 29800 | 989 |
| 211 | 20240605 | 151300 | 8405243850 | 29850 | 29850 | 29850 | 29800 | 626 |
| 212 | 20240605 | 151200 | 8386576750 | 29850 | 29850 | 29850 | 29800 | 367 |
| 213 | 20240605 | 151100 | 8375632300 | 29800 | 29800 | 29850 | 29800 | 428 |
| 214 | 20240605 | 151000 | 8362871000 | 29800 | 29800 | 29850 | 29800 | 127 |
| 215 | 20240605 | 150900 | 8359086200 | 29800 | 29850 | 29850 | 29800 | 595 |
| 216 | 20240605 | 150800 | 8341348950 | 29850 | 29850 | 29850 | 29800 | 450 |
| 217 | 20240605 | 150700 | 8327938150 | 29850 | 29850 | 29850 | 29800 | 451 |
| 218 | 20240605 | 150600 | 8314491250 | 29850 | 29800 | 29850 | 29800 | 1388 |
| 219 | 20240605 | 150500 | 8273077250 | 29850 | 29850 | 29850 | 29800 | 483 |
| 220 | 20240605 | 150400 | 8258678950 | 29800 | 29850 | 29850 | 29800 | 354 |
| 221 | 20240605 | 150300 | 8248127450 | 29800 | 29850 | 29850 | 29800 | 566 |
| 222 | 20240605 | 150200 | 8231247850 | 29800 | 29800 | 29850 | 29800 | 383 |
| 223 | 20240605 | 150100 | 8219833850 | 29800 | 29850 | 29850 | 29800 | 669 |
| 224 | 20240605 | 150000 | 8199880800 | 29850 | 29800 | 29850 | 29800 | 440 |
| 225 | 20240605 | 145900 | 8186766150 | 29850 | 29800 | 29850 | 29800 | 431 |
| 226 | 20240605 | 145800 | 8173916450 | 29800 | 29800 | 29850 | 29800 | 683 |
| 227 | 20240605 | 145700 | 8153549350 | 29800 | 29800 | 29850 | 29800 | 1560 |
| 228 | 20240605 | 145600 | 8106999550 | 29850 | 29800 | 29850 | 29800 | 672 |
| 229 | 20240605 | 145500 | 8086957650 | 29800 | 29800 | 29850 | 29800 | 470 |
| 230 | 20240605 | 145400 | 8072948900 | 29800 | 29800 | 29850 | 29800 | 429 |
| 231 | 20240605 | 145300 | 8060159250 | 29800 | 29850 | 29850 | 29800 | 436 |
| 232 | 20240605 | 145200 | 8047161900 | 29800 | 29800 | 29850 | 29800 | 532 |
| 233 | 20240605 | 145100 | 8031302400 | 29800 | 29850 | 29850 | 29800 | 357 |
| 234 | 20240605 | 145000 | 8020662550 | 29800 | 29800 | 29850 | 29800 | 361 |
| 235 | 20240605 | 144900 | 8009901350 | 29800 | 29800 | 29850 | 29800 | 1884 |
| 236 | 20240605 | 144800 | 7953686650 | 29850 | 29800 | 29850 | 29800 | 954 |
| 237 | 20240605 | 144700 | 7925251500 | 29800 | 29850 | 29850 | 29800 | 800 |
| 238 | 20240605 | 144600 | 7901409200 | 29800 | 29800 | 29850 | 29800 | 728 |
| 239 | 20240605 | 144500 | 7879711550 | 29800 | 29850 | 29850 | 29800 | 560 |
| 240 | 20240605 | 144400 | 7863023250 | 29800 | 29850 | 29850 | 29800 | 468 |
| 241 | 20240605 | 144300 | 7849073000 | 29850 | 29800 | 29850 | 29800 | 1545 |
| 242 | 20240605 | 144200 | 7803006400 | 29800 | 29800 | 29850 | 29800 | 840 |
| 243 | 20240605 | 144100 | 7777970400 | 29850 | 29850 | 29850 | 29800 | 1705 |
| 244 | 20240605 | 144000 | 7727122850 | 29850 | 29850 | 29900 | 29800 | 1483 |
| 245 | 20240605 | 143900 | 7682876450 | 29850 | 29900 | 29900 | 29850 | 849 |
| 246 | 20240605 | 143800 | 7657530000 | 29850 | 29850 | 29850 | 29850 | 182 |
| 247 | 20240605 | 143700 | 7652097300 | 29850 | 29850 | 29900 | 29850 | 584 |
| 248 | 20240605 | 143600 | 7634659950 | 29850 | 29850 | 29900 | 29850 | 857 |
| 249 | 20240605 | 143500 | 7609078400 | 29900 | 29850 | 29900 | 29850 | 1395 |
| 250 | 20240605 | 143400 | 7567434050 | 29850 | 29850 | 29900 | 29800 | 2579 |
| 251 | 20240605 | 143300 | 7490459750 | 29850 | 29850 | 29900 | 29850 | 3592 |
| 252 | 20240605 | 143200 | 7383230500 | 29900 | 29900 | 29900 | 29850 | 75 |
| 253 | 20240605 | 143100 | 7380990950 | 29850 | 29850 | 29900 | 29850 | 487 |
| 254 | 20240605 | 143000 | 7366450450 | 29850 | 29850 | 29900 | 29850 | 96 |
| 255 | 20240605 | 142900 | 7363583950 | 29850 | 29850 | 29900 | 29850 | 470 |
| 256 | 20240605 | 142800 | 7349550850 | 29850 | 29900 | 29900 | 29850 | 302 |
| 257 | 20240605 | 142700 | 7340534650 | 29850 | 29900 | 29900 | 29850 | 341 |
| 258 | 20240605 | 142600 | 7330351000 | 29900 | 29900 | 29900 | 29850 | 87 |
| 259 | 20240605 | 142500 | 7327753850 | 29850 | 29900 | 29900 | 29850 | 388 |
| 260 | 20240605 | 142400 | 7316168800 | 29850 | 29850 | 29900 | 29850 | 100 |
| 261 | 20240605 | 142300 | 7313183100 | 29900 | 29850 | 29900 | 29850 | 362 |
| 262 | 20240605 | 142200 | 7302374300 | 29900 | 29850 | 29900 | 29850 | 255 |
| 263 | 20240605 | 142100 | 7294758550 | 29850 | 29850 | 29900 | 29850 | 370 |
| 264 | 20240605 | 142000 | 7283713900 | 29850 | 29850 | 29900 | 29850 | 519 |
| 265 | 20240605 | 141900 | 7268218400 | 29850 | 29850 | 29900 | 29850 | 2505 |
| 266 | 20240605 | 141800 | 7193442500 | 29850 | 29850 | 29900 | 29850 | 324 |
| 267 | 20240605 | 141700 | 7183767800 | 29850 | 29900 | 29950 | 29850 | 134 |
| 268 | 20240605 | 141600 | 7179765150 | 29900 | 29950 | 29950 | 29850 | 290 |
| 269 | 20240605 | 141500 | 7171101400 | 29950 | 29850 | 29950 | 29850 | 275 |
| 270 | 20240605 | 141400 | 7162879100 | 29900 | 29900 | 29950 | 29850 | 258 |
| 271 | 20240605 | 141300 | 7155165200 | 29900 | 29900 | 29950 | 29850 | 24 |
| 272 | 20240605 | 141200 | 7154448050 | 29850 | 30000 | 30000 | 29850 | 2035 |
| 273 | 20240605 | 141100 | 7093549150 | 30000 | 29900 | 30000 | 29900 | 3675 |
| 274 | 20240605 | 141000 | 6983477250 | 29900 | 29950 | 29950 | 29900 | 317 |
| 275 | 20240605 | 140900 | 6973995650 | 29900 | 29850 | 29950 | 29850 | 5851 |
| 276 | 20240605 | 140800 | 6799052300 | 29850 | 29850 | 29900 | 29850 | 317 |
| 277 | 20240605 | 140700 | 6789585350 | 29850 | 29900 | 29900 | 29850 | 200 |
| 278 | 20240605 | 140600 | 6783612200 | 29900 | 29850 | 29900 | 29850 | 393 |
| 279 | 20240605 | 140500 | 6771877350 | 29850 | 29900 | 29900 | 29850 | 341 |
| 280 | 20240605 | 140400 | 6761695250 | 29850 | 29900 | 29900 | 29850 | 415 |
| 281 | 20240605 | 140300 | 6749303950 | 29850 | 29900 | 29900 | 29850 | 132 |
| 282 | 20240605 | 140200 | 6745360200 | 29850 | 29850 | 29900 | 29850 | 477 |
| 283 | 20240605 | 140100 | 6731121000 | 29900 | 29850 | 29900 | 29850 | 509 |
| 284 | 20240605 | 140000 | 6715923550 | 29850 | 29850 | 29900 | 29850 | 383 |
| 285 | 20240605 | 135900 | 6704490300 | 29850 | 29900 | 29900 | 29850 | 181 |
| 286 | 20240605 | 135800 | 6699083550 | 29850 | 29900 | 29900 | 29850 | 835 |
| 287 | 20240605 | 135700 | 6674158700 | 29900 | 29850 | 29900 | 29850 | 200 |
| 288 | 20240605 | 135600 | 6668184850 | 29900 | 29850 | 29900 | 29850 | 302 |
| 289 | 20240605 | 135500 | 6659169550 | 29900 | 29850 | 29900 | 29850 | 133 |
| 290 | 20240605 | 135400 | 6655196000 | 29850 | 29850 | 29900 | 29850 | 300 |
| 291 | 20240605 | 135300 | 6646239950 | 29850 | 29850 | 29900 | 29850 | 211 |
| 292 | 20240605 | 135200 | 6639938450 | 29850 | 29900 | 29900 | 29850 | 716 |
| 293 | 20240605 | 135100 | 6618555050 | 29850 | 29850 | 29900 | 29850 | 317 |
| 294 | 20240605 | 135000 | 6609089050 | 29850 | 29850 | 29900 | 29800 | 606 |
| 295 | 20240605 | 134900 | 6591000950 | 29850 | 29850 | 29900 | 29850 | 365 |
| 296 | 20240605 | 134800 | 6580101900 | 29850 | 29900 | 29900 | 29850 | 174 |
| 297 | 20240605 | 134700 | 6574907450 | 29900 | 29850 | 29900 | 29850 | 364 |
| 298 | 20240605 | 134600 | 6564036400 | 29900 | 29850 | 29900 | 29850 | 324 |
| 299 | 20240605 | 134500 | 6554361300 | 29850 | 29850 | 29900 | 29850 | 299 |
| 300 | 20240605 | 134400 | 6545436050 | 29850 | 29850 | 29900 | 29850 | 218 |
| 301 | 20240605 | 134300 | 6538922200 | 29850 | 29850 | 29900 | 29850 | 358 |
| 302 | 20240605 | 134200 | 6528235650 | 29850 | 29900 | 29900 | 29850 | 354 |
| 303 | 20240605 | 134100 | 6517660100 | 29850 | 29850 | 29900 | 29850 | 394 |
| 304 | 20240605 | 134000 | 6505896050 | 29850 | 29850 | 29900 | 29850 | 134 |
| 305 | 20240605 | 133900 | 6501893000 | 29900 | 29850 | 29900 | 29850 | 324 |
| 306 | 20240605 | 133800 | 6492219450 | 29900 | 29950 | 29950 | 29850 | 3447 |
| 307 | 20240605 | 133700 | 6389216850 | 29950 | 29900 | 29950 | 29900 | 445 |
| 308 | 20240605 | 133600 | 6375909700 | 29900 | 29950 | 29950 | 29900 | 215 |
| 309 | 20240605 | 133500 | 6369476450 | 29900 | 29900 | 29950 | 29900 | 263 |
| 310 | 20240605 | 133400 | 6361612250 | 29900 | 29900 | 29950 | 29900 | 112 |
| 311 | 20240605 | 133300 | 6358259650 | 29900 | 29900 | 29950 | 29900 | 283 |
| 312 | 20240605 | 133200 | 6349797600 | 29900 | 29900 | 29950 | 29900 | 116 |
| 313 | 20240605 | 133100 | 6346326000 | 29900 | 29950 | 29950 | 29900 | 282 |
| 314 | 20240605 | 133000 | 6337893350 | 29900 | 29950 | 29950 | 29900 | 125 |
| 315 | 20240605 | 132900 | 6334151500 | 29950 | 29950 | 30000 | 29950 | 592 |
| 316 | 20240605 | 132800 | 6316419900 | 30000 | 29950 | 30000 | 29900 | 1189 |
| 317 | 20240605 | 132700 | 6280806600 | 29950 | 29950 | 29950 | 29900 | 318 |
| 318 | 20240605 | 132600 | 6271293850 | 29900 | 29900 | 29950 | 29900 | 96 |
| 319 | 20240605 | 132500 | 6268422850 | 29900 | 29900 | 29950 | 29900 | 191 |
| 320 | 20240605 | 132400 | 6262707650 | 29950 | 29950 | 30000 | 29950 | 295 |
| 321 | 20240605 | 132300 | 6253868400 | 29950 | 30000 | 30000 | 29950 | 249 |
| 322 | 20240605 | 132200 | 6246407600 | 30000 | 29950 | 30000 | 29950 | 277 |
| 323 | 20240605 | 132100 | 6238109400 | 29950 | 29950 | 30000 | 29900 | 721 |
| 324 | 20240605 | 132000 | 6216488100 | 29950 | 29950 | 30000 | 29950 | 423 |
| 325 | 20240605 | 131900 | 6203818800 | 29950 | 30000 | 30000 | 29950 | 120 |
| 326 | 20240605 | 131800 | 6200220900 | 30000 | 29950 | 30000 | 29950 | 834 |
| 327 | 20240605 | 131700 | 6175217550 | 30000 | 29950 | 30000 | 29900 | 514 |
| 328 | 20240605 | 131600 | 6159823500 | 29900 | 29950 | 30000 | 29900 | 278 |
| 329 | 20240605 | 131500 | 6151497150 | 29950 | 29950 | 30000 | 29950 | 223 |
| 330 | 20240605 | 131400 | 6144814450 | 29900 | 29950 | 30000 | 29900 | 581 |
| 331 | 20240605 | 131300 | 6127413550 | 29950 | 30050 | 30050 | 29950 | 739 |
| 332 | 20240605 | 131200 | 6105245900 | 30000 | 29950 | 30000 | 29950 | 1247 |
| 333 | 20240605 | 131100 | 6067849350 | 30000 | 29950 | 30000 | 29950 | 1211 |
| 334 | 20240605 | 131000 | 6031573750 | 29900 | 29950 | 29950 | 29900 | 467 |
| 335 | 20240605 | 130900 | 6017605600 | 29950 | 29900 | 29950 | 29900 | 68 |
| 336 | 20240605 | 130800 | 6015570750 | 29950 | 29950 | 30050 | 29900 | 2143 |
| 337 | 20240605 | 130700 | 5951364300 | 29950 | 29950 | 30050 | 29900 | 2903 |
| 338 | 20240605 | 130600 | 5864331950 | 29950 | 30000 | 30000 | 29900 | 3525 |
| 339 | 20240605 | 130500 | 5758659250 | 30000 | 30050 | 30050 | 30000 | 3367 |
| 340 | 20240605 | 130400 | 5657483850 | 30100 | 30100 | 30100 | 30050 | 294 |
| 341 | 20240605 | 130300 | 5648644750 | 30100 | 30100 | 30100 | 30050 | 103 |
| 342 | 20240605 | 130200 | 5645548600 | 30050 | 30150 | 30150 | 30050 | 265 |
| 343 | 20240605 | 130100 | 5637574250 | 30150 | 30050 | 30150 | 30050 | 2075 |
| 344 | 20240605 | 130000 | 5575146800 | 30050 | 30100 | 30150 | 30050 | 1499 |
| 345 | 20240605 | 125900 | 5530029400 | 30100 | 30150 | 30200 | 30050 | 4327 |
| 346 | 20240605 | 125800 | 5399664350 | 30150 | 30150 | 30200 | 30150 | 1377 |
| 347 | 20240605 | 125700 | 5358134800 | 30150 | 30150 | 30200 | 30100 | 6638 |
| 348 | 20240605 | 125600 | 5158005200 | 30100 | 30050 | 30150 | 30050 | 1651 |
| 349 | 20240605 | 125500 | 5108305300 | 30050 | 30050 | 30100 | 30050 | 3075 |
| 350 | 20240605 | 125400 | 5015760100 | 30100 | 30050 | 30100 | 30000 | 5129 |
| 351 | 20240605 | 125300 | 4861585650 | 30050 | 30000 | 30050 | 29950 | 6042 |
| 352 | 20240605 | 125200 | 4680270850 | 30000 | 29950 | 30000 | 29950 | 358 |
| 353 | 20240605 | 125100 | 4669536600 | 30000 | 29950 | 30000 | 29950 | 763 |
| 354 | 20240605 | 125000 | 4646658550 | 29950 | 29950 | 30000 | 29950 | 152 |
| 355 | 20240605 | 124900 | 4642102450 | 29950 | 30000 | 30000 | 29950 | 551 |
| 356 | 20240605 | 124800 | 4625584700 | 30000 | 30000 | 30000 | 29950 | 210 |
| 357 | 20240605 | 124700 | 4619284850 | 29950 | 29950 | 30000 | 29950 | 387 |
| 358 | 20240605 | 124600 | 4607688400 | 30000 | 29950 | 30000 | 29950 | 309 |
| 359 | 20240605 | 124500 | 4598433100 | 29950 | 29950 | 30000 | 29950 | 370 |
| 360 | 20240605 | 124400 | 4587348100 | 29950 | 29950 | 30000 | 29950 | 488 |
| 361 | 20240605 | 124300 | 4572732450 | 29950 | 30000 | 30000 | 29950 | 423 |
| 362 | 20240605 | 124200 | 4560054900 | 30000 | 29950 | 30000 | 29950 | 246 |
| 363 | 20240605 | 124100 | 4552677400 | 30000 | 29950 | 30000 | 29950 | 318 |
| 364 | 20240605 | 124000 | 4543148550 | 30000 | 30000 | 30000 | 29950 | 698 |
| 365 | 20240605 | 123900 | 4522235000 | 30000 | 30000 | 30000 | 29950 | 337 |
| 366 | 20240605 | 123800 | 4512136500 | 29950 | 29950 | 30000 | 29950 | 65 |
| 367 | 20240605 | 123700 | 4510188650 | 29950 | 29950 | 30000 | 29950 | 773 |
| 368 | 20240605 | 123600 | 4487032750 | 29900 | 29900 | 29950 | 29900 | 90 |
| 369 | 20240605 | 123500 | 4484337900 | 29950 | 29900 | 29950 | 29900 | 1408 |
| 370 | 20240605 | 123400 | 4442178900 | 29900 | 29950 | 29950 | 29900 | 345 |
| 371 | 20240605 | 123300 | 4431859100 | 29900 | 29950 | 29950 | 29900 | 394 |
| 372 | 20240605 | 123200 | 4420068950 | 29900 | 29900 | 29950 | 29900 | 247 |
| 373 | 20240605 | 123100 | 4412674200 | 29950 | 29900 | 29950 | 29900 | 2637 |
| 374 | 20240605 | 123000 | 4333707000 | 29900 | 29850 | 29900 | 29850 | 4777 |
| 375 | 20240605 | 122900 | 4190876200 | 29850 | 29850 | 29900 | 29850 | 141 |
| 376 | 20240605 | 122800 | 4186667150 | 29850 | 29900 | 29900 | 29850 | 507 |
| 377 | 20240605 | 122700 | 4171519050 | 29850 | 29850 | 29900 | 29850 | 135 |
| 378 | 20240605 | 122600 | 4167489250 | 29850 | 29850 | 29900 | 29850 | 531 |
| 379 | 20240605 | 122500 | 4151628900 | 29850 | 29850 | 29900 | 29850 | 516 |
| 380 | 20240605 | 122400 | 4136226150 | 29850 | 29850 | 29900 | 29850 | 341 |
| 381 | 20240605 | 122300 | 4126043700 | 29900 | 29850 | 29900 | 29850 | 177 |
| 382 | 20240605 | 122200 | 4120759500 | 29850 | 29850 | 29900 | 29850 | 315 |
| 383 | 20240605 | 122100 | 4111353350 | 29850 | 29900 | 29900 | 29850 | 329 |
| 384 | 20240605 | 122000 | 4101532100 | 29850 | 29850 | 29900 | 29850 | 358 |
| 385 | 20240605 | 121900 | 4090842550 | 29900 | 29850 | 29900 | 29850 | 150 |
| 386 | 20240605 | 121800 | 4086364200 | 29850 | 29850 | 29900 | 29850 | 737 |
| 387 | 20240605 | 121700 | 4064361050 | 29850 | 29850 | 29900 | 29850 | 146 |
| 388 | 20240605 | 121600 | 4060001350 | 29850 | 29900 | 29900 | 29850 | 446 |
| 389 | 20240605 | 121500 | 4046684450 | 29850 | 29900 | 29900 | 29850 | 151 |
| 390 | 20240605 | 121400 | 4042173900 | 29850 | 29850 | 29850 | 29850 | 271 |
| 391 | 20240605 | 121300 | 4034084550 | 29900 | 29900 | 29900 | 29850 | 127 |
| 392 | 20240605 | 121200 | 4030289650 | 29850 | 29850 | 29900 | 29850 | 485 |
| 393 | 20240605 | 121100 | 4015799250 | 29850 | 29850 | 29900 | 29850 | 142 |
| 394 | 20240605 | 121000 | 4011556300 | 29850 | 29850 | 29900 | 29850 | 334 |
| 395 | 20240605 | 120900 | 4001586200 | 29850 | 29850 | 29900 | 29850 | 114 |
| 396 | 20240605 | 120800 | 3998180250 | 29850 | 29900 | 29900 | 29850 | 298 |
| 397 | 20240605 | 120700 | 3989282800 | 29900 | 29800 | 29900 | 29800 | 1953 |
| 398 | 20240605 | 120600 | 3930986800 | 29800 | 29900 | 29900 | 29800 | 269 |
| 399 | 20240605 | 120500 | 3922958100 | 29850 | 29850 | 29900 | 29850 | 80 |
| 400 | 20240605 | 120400 | 3920566800 | 29850 | 29850 | 29900 | 29850 | 247 |
| 401 | 20240605 | 120300 | 3913193800 | 29850 | 29850 | 29900 | 29850 | 157 |
| 402 | 20240605 | 120200 | 3908502500 | 29850 | 29850 | 29900 | 29850 | 114 |
| 403 | 20240605 | 120100 | 3905098300 | 29850 | 29850 | 29900 | 29850 | 326 |
| 404 | 20240605 | 120000 | 3895363400 | 29850 | 29850 | 29900 | 29850 | 2191 |
| 405 | 20240605 | 115900 | 3829958950 | 29850 | 29800 | 29850 | 29800 | 284 |
| 406 | 20240605 | 115800 | 3821492750 | 29800 | 29850 | 29850 | 29800 | 204 |
| 407 | 20240605 | 115700 | 3815409600 | 29850 | 29800 | 29850 | 29800 | 229 |
| 408 | 20240605 | 115600 | 3808585200 | 29800 | 29800 | 29850 | 29800 | 289 |
| 409 | 20240605 | 115500 | 3799964100 | 29800 | 29850 | 29900 | 29800 | 503 |
| 410 | 20240605 | 115400 | 3784950400 | 29850 | 29900 | 29900 | 29850 | 513 |
| 411 | 20240605 | 115300 | 3769634050 | 29850 | 29900 | 29900 | 29850 | 353 |
| 412 | 20240605 | 115200 | 3759096200 | 29850 | 29900 | 29900 | 29850 | 359 |
| 413 | 20240605 | 115100 | 3748366250 | 29900 | 29900 | 29900 | 29850 | 314 |
| 414 | 20240605 | 115000 | 3738991400 | 29900 | 29850 | 29900 | 29850 | 234 |
| 415 | 20240605 | 114900 | 3732001950 | 29900 | 29850 | 29900 | 29850 | 467 |
| 416 | 20240605 | 114800 | 3718060700 | 29850 | 29850 | 29900 | 29850 | 112 |
| 417 | 20240605 | 114700 | 3714713650 | 29850 | 29800 | 29900 | 29800 | 2316 |
| 418 | 20240605 | 114600 | 3645576550 | 29850 | 29800 | 29850 | 29800 | 1592 |
| 419 | 20240605 | 114500 | 3598057600 | 29850 | 29800 | 29850 | 29800 | 303 |
| 420 | 20240605 | 114400 | 3589027350 | 29850 | 29800 | 29850 | 29800 | 157 |
| 421 | 20240605 | 114300 | 3584343000 | 29800 | 29850 | 29850 | 29800 | 324 |
| 422 | 20240605 | 114200 | 3574684100 | 29850 | 29850 | 29850 | 29800 | 170 |
| 423 | 20240605 | 114100 | 3569612050 | 29800 | 29800 | 29850 | 29800 | 372 |
| 424 | 20240605 | 114000 | 3558524050 | 29850 | 29800 | 29850 | 29800 | 167 |
| 425 | 20240605 | 113900 | 3553544200 | 29800 | 29850 | 29850 | 29800 | 395 |
| 426 | 20240605 | 113800 | 3541767550 | 29800 | 29850 | 29850 | 29800 | 340 |
| 427 | 20240605 | 113700 | 3531633750 | 29800 | 29800 | 29850 | 29800 | 320 |
| 428 | 20240605 | 113600 | 3522094600 | 29800 | 29850 | 29850 | 29800 | 98 |
| 429 | 20240605 | 113500 | 3519173500 | 29850 | 29800 | 29850 | 29800 | 556 |
| 430 | 20240605 | 113400 | 3502601550 | 29800 | 29800 | 29850 | 29800 | 233 |
| 431 | 20240605 | 113300 | 3495657850 | 29850 | 29850 | 29900 | 29800 | 1555 |
| 432 | 20240605 | 113200 | 3449250800 | 29850 | 29850 | 29900 | 29850 | 338 |
| 433 | 20240605 | 113100 | 3439161250 | 29850 | 29850 | 29900 | 29850 | 108 |
| 434 | 20240605 | 113000 | 3435934150 | 29900 | 29850 | 29900 | 29850 | 528 |
| 435 | 20240605 | 112900 | 3420171700 | 29850 | 29900 | 29900 | 29850 | 116 |
| 436 | 20240605 | 112800 | 3416705950 | 29900 | 29850 | 29900 | 29850 | 328 |
| 437 | 20240605 | 112700 | 3406914100 | 29850 | 29850 | 29900 | 29850 | 462 |
| 438 | 20240605 | 112600 | 3393120300 | 29850 | 29850 | 29900 | 29850 | 218 |
| 439 | 20240605 | 112500 | 3386612950 | 29850 | 29850 | 29900 | 29800 | 1988 |
| 440 | 20240605 | 112400 | 3327289650 | 29850 | 29850 | 29900 | 29850 | 489 |
| 441 | 20240605 | 112300 | 3312692900 | 29900 | 29850 | 29900 | 29850 | 362 |
| 442 | 20240605 | 112200 | 3301883450 | 29850 | 29900 | 29900 | 29850 | 498 |
| 443 | 20240605 | 112100 | 3287017950 | 29900 | 29850 | 29900 | 29850 | 926 |
| 444 | 20240605 | 112000 | 3259373750 | 29900 | 29900 | 29950 | 29850 | 5913 |
| 445 | 20240605 | 111900 | 3082621950 | 29900 | 29950 | 29950 | 29900 | 104 |
| 446 | 20240605 | 111800 | 3079510500 | 29950 | 29900 | 29950 | 29900 | 317 |
| 447 | 20240605 | 111700 | 3070020400 | 29900 | 29900 | 29950 | 29900 | 390 |
| 448 | 20240605 | 111600 | 3058347250 | 29900 | 29900 | 29950 | 29900 | 185 |
| 449 | 20240605 | 111500 | 3052809400 | 29950 | 29900 | 29950 | 29900 | 870 |
| 450 | 20240605 | 111400 | 3026770600 | 29900 | 29950 | 29950 | 29900 | 203 |
| 451 | 20240605 | 111300 | 3020697450 | 29900 | 29900 | 29950 | 29900 | 75 |
| 452 | 20240605 | 111200 | 3018454350 | 29950 | 29950 | 29950 | 29900 | 425 |
| 453 | 20240605 | 111100 | 3005743550 | 29900 | 29950 | 29950 | 29900 | 40 |
| 454 | 20240605 | 111000 | 3004546600 | 29950 | 29900 | 29950 | 29900 | 170 |
| 455 | 20240605 | 110900 | 2999459850 | 29900 | 29900 | 29950 | 29900 | 133 |
| 456 | 20240605 | 110800 | 2995482950 | 29900 | 29950 | 29950 | 29900 | 149 |
| 457 | 20240605 | 110700 | 2991023000 | 29900 | 29900 | 29950 | 29900 | 314 |
| 458 | 20240605 | 110600 | 2981634000 | 29900 | 29900 | 29950 | 29900 | 180 |
| 459 | 20240605 | 110500 | 2976248900 | 29950 | 29900 | 29950 | 29900 | 273 |
| 460 | 20240605 | 110400 | 2968085300 | 29900 | 29900 | 29950 | 29900 | 435 |
| 461 | 20240605 | 110300 | 2955075650 | 29900 | 29950 | 29950 | 29900 | 376 |
| 462 | 20240605 | 110200 | 2943828750 | 29900 | 30000 | 30000 | 29900 | 2756 |
| 463 | 20240605 | 110100 | 2861355050 | 29950 | 30000 | 30000 | 29950 | 351 |
| 464 | 20240605 | 110000 | 2850838200 | 30000 | 30000 | 30000 | 29950 | 189 |
| 465 | 20240605 | 105900 | 2845175050 | 30000 | 30000 | 30000 | 29950 | 783 |
| 466 | 20240605 | 105800 | 2821716250 | 30000 | 29950 | 30000 | 29950 | 503 |
| 467 | 20240605 | 105700 | 2806649900 | 30000 | 29950 | 30000 | 29950 | 1311 |
| 468 | 20240605 | 105600 | 2767333850 | 29950 | 30000 | 30000 | 29950 | 147 |
| 469 | 20240605 | 105500 | 2762930000 | 29950 | 29950 | 30000 | 29950 | 195 |
| 470 | 20240605 | 105400 | 2757086050 | 29950 | 29950 | 30000 | 29950 | 132 |
| 471 | 20240605 | 105300 | 2753131150 | 29950 | 29950 | 30000 | 29950 | 164 |
| 472 | 20240605 | 105200 | 2748215300 | 29950 | 29950 | 30000 | 29950 | 111 |
| 473 | 20240605 | 105100 | 2744890100 | 29950 | 29950 | 30000 | 29950 | 228 |
| 474 | 20240605 | 105000 | 2738055650 | 29950 | 29950 | 30000 | 29950 | 159 |
| 475 | 20240605 | 104900 | 2733292750 | 30000 | 29950 | 30000 | 29950 | 122 |
| 476 | 20240605 | 104800 | 2729634350 | 29950 | 29950 | 30000 | 29950 | 209 |
| 477 | 20240605 | 104700 | 2723371650 | 30000 | 29950 | 30000 | 29950 | 512 |
| 478 | 20240605 | 104600 | 2708033650 | 29950 | 29950 | 30000 | 29950 | 135 |
| 479 | 20240605 | 104500 | 2703990200 | 30000 | 29950 | 30000 | 29950 | 794 |
| 480 | 20240605 | 104400 | 2680191200 | 29950 | 29900 | 30000 | 29900 | 3796 |
| 481 | 20240605 | 104300 | 2566505850 | 29900 | 29900 | 29950 | 29900 | 147 |
| 482 | 20240605 | 104200 | 2562109750 | 29900 | 29950 | 29950 | 29900 | 210 |
| 483 | 20240605 | 104100 | 2555826250 | 29900 | 29900 | 29950 | 29900 | 264 |
| 484 | 20240605 | 104000 | 2547930350 | 29950 | 29900 | 29950 | 29900 | 267 |
| 485 | 20240605 | 103900 | 2539940850 | 29900 | 29900 | 29950 | 29900 | 152 |
| 486 | 20240605 | 103800 | 2535394800 | 29900 | 29950 | 29950 | 29900 | 334 |
| 487 | 20240605 | 103700 | 2525402900 | 29900 | 29950 | 29950 | 29900 | 130 |
| 488 | 20240605 | 103600 | 2521515500 | 29900 | 29900 | 29950 | 29900 | 232 |
| 489 | 20240605 | 103500 | 2514573750 | 29900 | 29900 | 29950 | 29900 | 151 |
| 490 | 20240605 | 103400 | 2510058100 | 29900 | 29900 | 29950 | 29900 | 164 |
| 491 | 20240605 | 103300 | 2505151350 | 29900 | 29900 | 29950 | 29900 | 135 |
| 492 | 20240605 | 103200 | 2501113150 | 29950 | 29900 | 29950 | 29900 | 359 |
| 493 | 20240605 | 103100 | 2490372000 | 29900 | 29900 | 29950 | 29900 | 75 |
| 494 | 20240605 | 103000 | 2488129450 | 29900 | 29900 | 29950 | 29900 | 194 |
| 495 | 20240605 | 102900 | 2482323750 | 29900 | 29900 | 29950 | 29900 | 451 |
| 496 | 20240605 | 102800 | 2468822150 | 29950 | 29950 | 29950 | 29900 | 165 |
| 497 | 20240605 | 102700 | 2463882450 | 29950 | 29950 | 29950 | 29900 | 1067 |
| 498 | 20240605 | 102600 | 2431973900 | 29900 | 29950 | 29950 | 29900 | 179 |
| 499 | 20240605 | 102500 | 2426613500 | 29900 | 29950 | 29950 | 29900 | 154 |
| 500 | 20240605 | 102400 | 2422004000 | 29900 | 29900 | 29950 | 29900 | 23 |
| 501 | 20240605 | 102300 | 2421315900 | 29900 | 29950 | 29950 | 29900 | 100 |
| 502 | 20240605 | 102200 | 2418321700 | 29900 | 29950 | 29950 | 29900 | 16 |
| 503 | 20240605 | 102100 | 2417842750 | 29900 | 29900 | 29950 | 29850 | 1201 |
| 504 | 20240605 | 102000 | 2381928500 | 29900 | 29850 | 29900 | 29850 | 1663 |
| 505 | 20240605 | 101900 | 2332212450 | 29850 | 29900 | 29900 | 29850 | 397 |
| 506 | 20240605 | 101800 | 2320343300 | 29850 | 29900 | 29900 | 29850 | 606 |
| 507 | 20240605 | 101700 | 2302228100 | 29850 | 29850 | 29900 | 29850 | 330 |
| 508 | 20240605 | 101600 | 2292374000 | 29850 | 29850 | 29900 | 29850 | 2808 |
| 509 | 20240605 | 101500 | 2208539650 | 29850 | 29850 | 29900 | 29850 | 377 |
| 510 | 20240605 | 101400 | 2197282550 | 29850 | 29850 | 29900 | 29850 | 62 |
| 511 | 20240605 | 101300 | 2195431200 | 29850 | 29900 | 29900 | 29850 | 1046 |
| 512 | 20240605 | 101200 | 2164160950 | 29900 | 29900 | 29950 | 29900 | 30 |
| 513 | 20240605 | 101100 | 2163263150 | 29950 | 29900 | 29950 | 29900 | 187 |
| 514 | 20240605 | 101000 | 2157662700 | 29900 | 29950 | 29950 | 29850 | 386 |
| 515 | 20240605 | 100900 | 2146120850 | 29950 | 29900 | 29950 | 29850 | 2320 |
| 516 | 20240605 | 100800 | 2076752850 | 29850 | 29900 | 29950 | 29850 | 6777 |
| 517 | 20240605 | 100700 | 1874233800 | 29900 | 29850 | 29900 | 29850 | 36 |
| 518 | 20240605 | 100600 | 1873158350 | 29850 | 29850 | 29900 | 29850 | 95 |
| 519 | 20240605 | 100500 | 1870318350 | 29850 | 29900 | 29900 | 29850 | 25 |
| 520 | 20240605 | 100400 | 1869571100 | 29900 | 29850 | 29900 | 29850 | 129 |
| 521 | 20240605 | 100300 | 1865717400 | 29850 | 29800 | 29900 | 29800 | 2452 |
| 522 | 20240605 | 100200 | 1792524200 | 29850 | 29800 | 29850 | 29800 | 472 |
| 523 | 20240605 | 100100 | 1778454750 | 29800 | 29850 | 29850 | 29800 | 95 |
| 524 | 20240605 | 100000 | 1775622800 | 29800 | 29800 | 29850 | 29800 | 184 |
| 525 | 20240605 | 095900 | 1770135250 | 29800 | 29850 | 29850 | 29800 | 1005 |
| 526 | 20240605 | 095800 | 1740177800 | 29800 | 29800 | 29850 | 29800 | 2476 |
| 527 | 20240605 | 095700 | 1666388850 | 29800 | 29800 | 29850 | 29800 | 122 |
| 528 | 20240605 | 095600 | 1662752650 | 29800 | 29800 | 29850 | 29800 | 572 |
| 529 | 20240605 | 095500 | 1645703950 | 29800 | 29800 | 29850 | 29800 | 187 |
| 530 | 20240605 | 095400 | 1640125400 | 29850 | 29850 | 29850 | 29800 | 2598 |
| 531 | 20240605 | 095300 | 1562590700 | 29850 | 29850 | 29900 | 29850 | 469 |
| 532 | 20240605 | 095200 | 1548570850 | 29900 | 29900 | 29900 | 29850 | 297 |
| 533 | 20240605 | 095100 | 1539695900 | 29850 | 29900 | 29900 | 29850 | 237 |
| 534 | 20240605 | 095000 | 1532618350 | 29900 | 29850 | 29900 | 29850 | 290 |
| 535 | 20240605 | 094900 | 1523960900 | 29850 | 29900 | 29900 | 29850 | 204 |
| 536 | 20240605 | 094800 | 1517867600 | 29850 | 29850 | 29900 | 29850 | 92 |
| 537 | 20240605 | 094700 | 1515121300 | 29850 | 29850 | 29900 | 29850 | 369 |
| 538 | 20240605 | 094600 | 1504095400 | 29850 | 29900 | 29900 | 29850 | 168 |
| 539 | 20240605 | 094500 | 1499080400 | 29850 | 29850 | 29900 | 29850 | 128 |
| 540 | 20240605 | 094400 | 1495255800 | 29850 | 29850 | 29900 | 29850 | 78 |
| 541 | 20240605 | 094300 | 1492926700 | 29850 | 29850 | 29900 | 29850 | 191 |
| 542 | 20240605 | 094200 | 1487221400 | 29850 | 29850 | 29900 | 29850 | 1432 |
| 543 | 20240605 | 094100 | 1444475350 | 29900 | 29900 | 29900 | 29850 | 588 |
| 544 | 20240605 | 094000 | 1426918600 | 29850 | 29900 | 29900 | 29850 | 1091 |
| 545 | 20240605 | 093900 | 1394350550 | 29900 | 29850 | 29900 | 29850 | 594 |
| 546 | 20240605 | 093800 | 1376591900 | 29850 | 29900 | 29900 | 29850 | 561 |
| 547 | 20240605 | 093700 | 1359844800 | 29900 | 29850 | 29900 | 29850 | 146 |
| 548 | 20240605 | 093600 | 1355480750 | 29900 | 29900 | 29900 | 29850 | 221 |
| 549 | 20240605 | 093500 | 1348873550 | 29900 | 29850 | 29900 | 29800 | 2387 |
| 550 | 20240605 | 093400 | 1277620450 | 29800 | 29800 | 29850 | 29800 | 171 |
| 551 | 20240605 | 093300 | 1272524550 | 29800 | 29850 | 29850 | 29800 | 810 |
| 552 | 20240605 | 093200 | 1248383150 | 29800 | 29850 | 29850 | 29800 | 217 |
| 553 | 20240605 | 093100 | 1241912950 | 29800 | 29800 | 29850 | 29800 | 287 |
| 554 | 20240605 | 093000 | 1233359850 | 29800 | 29800 | 29850 | 29800 | 323 |
| 555 | 20240605 | 092900 | 1223730550 | 29800 | 29800 | 29850 | 29800 | 104 |
| 556 | 20240605 | 092800 | 1220631250 | 29800 | 29800 | 29850 | 29800 | 283 |
| 557 | 20240605 | 092700 | 1212194650 | 29800 | 29800 | 29850 | 29800 | 620 |
| 558 | 20240605 | 092600 | 1193717950 | 29800 | 29850 | 29850 | 29800 | 254 |
| 559 | 20240605 | 092500 | 1186144700 | 29850 | 29850 | 29850 | 29800 | 248 |
| 560 | 20240605 | 092400 | 1178753200 | 29850 | 29850 | 29850 | 29800 | 364 |
| 561 | 20240605 | 092300 | 1167896000 | 29850 | 29750 | 29850 | 29750 | 1244 |
| 562 | 20240605 | 092200 | 1130835200 | 29750 | 29750 | 29800 | 29700 | 2167 |
| 563 | 20240605 | 092100 | 1066367300 | 29700 | 29750 | 29750 | 29700 | 229 |
| 564 | 20240605 | 092000 | 1059558100 | 29700 | 29750 | 29750 | 29700 | 2221 |
| 565 | 20240605 | 091900 | 993488900 | 29750 | 29800 | 29800 | 29750 | 328 |
| 566 | 20240605 | 091800 | 983715350 | 29800 | 29800 | 29850 | 29750 | 2232 |
| 567 | 20240605 | 091700 | 917202100 | 29750 | 29800 | 29800 | 29750 | 89 |
| 568 | 20240605 | 091600 | 914552650 | 29750 | 29800 | 29800 | 29750 | 1464 |
| 569 | 20240605 | 091500 | 870991550 | 29750 | 29800 | 29800 | 29700 | 169 |
| 570 | 20240605 | 091400 | 865955950 | 29800 | 29700 | 29800 | 29700 | 6536 |
| 571 | 20240605 | 091300 | 671468800 | 29700 | 29700 | 29750 | 29700 | 872 |
| 572 | 20240605 | 091200 | 645556700 | 29750 | 29750 | 29750 | 29700 | 1179 |
| 573 | 20240605 | 091100 | 610535650 | 29750 | 29700 | 29750 | 29700 | 413 |
| 574 | 20240605 | 091000 | 598264050 | 29700 | 29750 | 29750 | 29700 | 1110 |
| 575 | 20240605 | 090900 | 565280800 | 29700 | 29700 | 29750 | 29700 | 588 |
| 576 | 20240605 | 090800 | 547813750 | 29700 | 29750 | 29750 | 29700 | 1363 |
| 577 | 20240605 | 090700 | 507319550 | 29750 | 29750 | 29750 | 29700 | 2040 |
| 578 | 20240605 | 090600 | 446693700 | 29750 | 29800 | 29800 | 29700 | 4506 |
| 579 | 20240605 | 090500 | 312686550 | 29750 | 29800 | 29800 | 29750 | 495 |
| 580 | 20240605 | 090400 | 297940450 | 29850 | 29850 | 29850 | 29750 | 1300 |
| 581 | 20240605 | 090300 | 259199600 | 29850 | 29800 | 29850 | 29750 | 3255 |
| 582 | 20240605 | 090200 | 162216150 | 29800 | 29900 | 30000 | 29800 | 3040 |
| 583 | 20240605 | 090100 | 71449200 | 29900 | 29800 | 29900 | 29800 | 1227 |
| 584 | 20240605 | 090000 | 34847450 | 29800 | 29850 | 29850 | 29800 | 1167 |