34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240605 | 193100 | 12099648550 | 21800 | 21800 | 21800 | 21800 | 5476 |
| 3 | 20240605 | 193000 | 12099648550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 4 | 20240605 | 192900 | 12099648550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 5 | 20240605 | 192800 | 12099648550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 6 | 20240605 | 192700 | 12099648550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 7 | 20240605 | 192600 | 12099648550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 8 | 20240605 | 192500 | 12099648550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 9 | 20240605 | 192400 | 12099648550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 10 | 20240605 | 192300 | 12099648550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 11 | 20240605 | 192200 | 12099648550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 12 | 20240605 | 192100 | 12099648550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 13 | 20240605 | 192000 | 12099648550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 14 | 20240605 | 191900 | 12099648550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 15 | 20240605 | 191800 | 12099648550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 16 | 20240605 | 191700 | 12099648550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 17 | 20240605 | 191600 | 12099648550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 18 | 20240605 | 191500 | 12099648550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 19 | 20240605 | 191400 | 12099648550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 20 | 20240605 | 191300 | 12099648550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 21 | 20240605 | 191200 | 12099648550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 22 | 20240605 | 191100 | 12099648550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 23 | 20240605 | 191000 | 12099648550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 24 | 20240605 | 190900 | 12099648550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 25 | 20240605 | 190800 | 12099648550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 26 | 20240605 | 190700 | 12099648550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 27 | 20240605 | 190600 | 12099648550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 28 | 20240605 | 190500 | 12099648550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 29 | 20240605 | 190400 | 12099648550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 30 | 20240605 | 190300 | 12099648550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 31 | 20240605 | 190200 | 12099648550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 32 | 20240605 | 190100 | 12099648550 | 21800 | 21800 | 21800 | 21800 | 5476 |
| 33 | 20240605 | 190000 | 12099648550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 34 | 20240605 | 185900 | 12099648550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 35 | 20240605 | 185800 | 12099648550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 36 | 20240605 | 185700 | 12099648550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 37 | 20240605 | 185600 | 12099648550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 38 | 20240605 | 185500 | 12099648550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 39 | 20240605 | 185400 | 12099648550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 40 | 20240605 | 185300 | 12099648550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 41 | 20240605 | 185200 | 12099648550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 42 | 20240605 | 185100 | 12099648550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 43 | 20240605 | 185000 | 12099648550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 44 | 20240605 | 184900 | 12099648550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 45 | 20240605 | 184800 | 12099648550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 46 | 20240605 | 184700 | 12099648550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 47 | 20240605 | 184600 | 12099648550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 48 | 20240605 | 184500 | 12099648550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 49 | 20240605 | 184400 | 12099648550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 50 | 20240605 | 184300 | 12099648550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 51 | 20240605 | 184200 | 12099648550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 52 | 20240605 | 184100 | 12099648550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 53 | 20240605 | 184000 | 12099648550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 54 | 20240605 | 183900 | 12099648550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 55 | 20240605 | 183800 | 12099648550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 56 | 20240605 | 183700 | 12099648550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 57 | 20240605 | 183600 | 12099648550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 58 | 20240605 | 183500 | 12099648550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 59 | 20240605 | 183400 | 12099648550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 60 | 20240605 | 183300 | 12099648550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 61 | 20240605 | 183200 | 12099648550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 62 | 20240605 | 183100 | 12099648550 | 21800 | 21800 | 21800 | 21800 | 5476 |
| 63 | 20240605 | 183000 | 12099648550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 64 | 20240605 | 182900 | 12099648550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 65 | 20240605 | 182800 | 12099648550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 66 | 20240605 | 182700 | 12099648550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 67 | 20240605 | 182600 | 12099648550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 68 | 20240605 | 182500 | 12099648550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 69 | 20240605 | 182400 | 12099648550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 70 | 20240605 | 182300 | 12099648550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 71 | 20240605 | 182200 | 12099648550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 72 | 20240605 | 182100 | 12099648550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 73 | 20240605 | 182000 | 12099648550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 74 | 20240605 | 181900 | 12099648550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 75 | 20240605 | 181800 | 12099648550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 76 | 20240605 | 181700 | 12099648550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 77 | 20240605 | 181600 | 12099648550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 78 | 20240605 | 181500 | 12099648550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 79 | 20240605 | 181400 | 12099648550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 80 | 20240605 | 181300 | 12099648550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 81 | 20240605 | 181200 | 12099648550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 82 | 20240605 | 181100 | 12099648550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 83 | 20240605 | 181000 | 12099648550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 84 | 20240605 | 180900 | 12099648550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 85 | 20240605 | 180800 | 12099648550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 86 | 20240605 | 180700 | 12099648550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 87 | 20240605 | 180600 | 12099648550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 88 | 20240605 | 180500 | 12099648550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 89 | 20240605 | 180400 | 12099648550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 90 | 20240605 | 180300 | 12099648550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 91 | 20240605 | 180200 | 12099648550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 92 | 20240605 | 180100 | 12099648550 | 21800 | 21800 | 21800 | 21800 | 5476 |
| 93 | 20240605 | 180000 | 12099648550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 94 | 20240605 | 175900 | 12099648550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 95 | 20240605 | 175800 | 12099648550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 96 | 20240605 | 175700 | 12099648550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 97 | 20240605 | 175600 | 12099648550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 98 | 20240605 | 175500 | 12099648550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 99 | 20240605 | 175400 | 12099648550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 100 | 20240605 | 175300 | 12099648550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 101 | 20240605 | 175200 | 12099648550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 102 | 20240605 | 175100 | 12099648550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 103 | 20240605 | 175000 | 12099648550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 104 | 20240605 | 174900 | 12099648550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 105 | 20240605 | 174800 | 12099648550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 106 | 20240605 | 174700 | 12099648550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 107 | 20240605 | 174600 | 12099648550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 108 | 20240605 | 174500 | 12099648550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 109 | 20240605 | 174400 | 12099648550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 110 | 20240605 | 174300 | 12099648550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 111 | 20240605 | 174200 | 12099648550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 112 | 20240605 | 174100 | 12099648550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 113 | 20240605 | 174000 | 12099648550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 114 | 20240605 | 173900 | 12099648550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 115 | 20240605 | 173800 | 12099648550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 116 | 20240605 | 173700 | 12099648550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 117 | 20240605 | 173600 | 12099648550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 118 | 20240605 | 173500 | 12099648550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 119 | 20240605 | 173400 | 12099648550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 120 | 20240605 | 173300 | 12099648550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 121 | 20240605 | 173200 | 12099648550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 122 | 20240605 | 173100 | 12099648550 | 21800 | 21800 | 21800 | 21800 | 5476 |
| 123 | 20240605 | 173000 | 12099648550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 124 | 20240605 | 172900 | 12099648550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 125 | 20240605 | 172800 | 12099648550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 126 | 20240605 | 172700 | 12099648550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 127 | 20240605 | 172600 | 12099648550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 128 | 20240605 | 172500 | 12099648550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 129 | 20240605 | 172400 | 12099648550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 130 | 20240605 | 172300 | 12099648550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 131 | 20240605 | 172200 | 12099648550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 132 | 20240605 | 172100 | 12099648550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 133 | 20240605 | 172000 | 12099648550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 134 | 20240605 | 171900 | 12099648550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 135 | 20240605 | 171800 | 12099648550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 136 | 20240605 | 171700 | 12099648550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 137 | 20240605 | 171600 | 12099648550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 138 | 20240605 | 171500 | 12099648550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 139 | 20240605 | 171400 | 12099648550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 140 | 20240605 | 171300 | 12099648550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 141 | 20240605 | 171200 | 12099648550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 142 | 20240605 | 171100 | 12099648550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 143 | 20240605 | 171000 | 12099648550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 144 | 20240605 | 170900 | 12099648550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 145 | 20240605 | 170800 | 12099648550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 146 | 20240605 | 170700 | 12099648550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 147 | 20240605 | 170600 | 12099648550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 148 | 20240605 | 170500 | 12099648550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 149 | 20240605 | 170400 | 12099648550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 150 | 20240605 | 170300 | 12099648550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 151 | 20240605 | 170200 | 12099648550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 152 | 20240605 | 170100 | 12099648550 | 21800 | 21800 | 21800 | 21800 | 5476 |
| 153 | 20240605 | 170000 | 12099648550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 154 | 20240605 | 165900 | 12099648550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 155 | 20240605 | 165800 | 12099648550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 156 | 20240605 | 165700 | 12099648550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 157 | 20240605 | 165600 | 12099648550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 158 | 20240605 | 165500 | 12099648550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 159 | 20240605 | 165400 | 12099648550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 160 | 20240605 | 165300 | 12099648550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 161 | 20240605 | 165200 | 12099648550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 162 | 20240605 | 165100 | 12099648550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 163 | 20240605 | 165000 | 12099648550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 164 | 20240605 | 164900 | 12099648550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 165 | 20240605 | 164800 | 12099648550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 166 | 20240605 | 164700 | 12099648550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 167 | 20240605 | 164600 | 12099648550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 168 | 20240605 | 164500 | 12099648550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 169 | 20240605 | 164400 | 12099648550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 170 | 20240605 | 164300 | 12099648550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 171 | 20240605 | 164200 | 12099648550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 172 | 20240605 | 164100 | 12099648550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 173 | 20240605 | 164000 | 12099648550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 174 | 20240605 | 163900 | 12099648550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 175 | 20240605 | 163800 | 12099648550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 176 | 20240605 | 163700 | 12099648550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 177 | 20240605 | 163600 | 12099648550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 178 | 20240605 | 163500 | 12099648550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 179 | 20240605 | 163400 | 12099648550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 180 | 20240605 | 163300 | 12099648550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 181 | 20240605 | 163200 | 12099648550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 182 | 20240605 | 163100 | 12099648550 | 21800 | 21800 | 21800 | 21800 | 5476 |
| 183 | 20240605 | 163000 | 12099648550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 184 | 20240605 | 162900 | 12099648550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 185 | 20240605 | 162800 | 12099648550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 186 | 20240605 | 162700 | 12099648550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 187 | 20240605 | 162600 | 12099648550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 188 | 20240605 | 162500 | 12099648550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 189 | 20240605 | 162400 | 12099648550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 190 | 20240605 | 162300 | 12099648550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 191 | 20240605 | 162200 | 12099648550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 192 | 20240605 | 162100 | 12099648550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 193 | 20240605 | 162000 | 12099648550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 194 | 20240605 | 161900 | 12099648550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 195 | 20240605 | 161800 | 12099648550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 196 | 20240605 | 161700 | 12099648550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 197 | 20240605 | 161600 | 12099648550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 198 | 20240605 | 161500 | 12099648550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 199 | 20240605 | 161400 | 12099648550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 200 | 20240605 | 161300 | 12099648550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 201 | 20240605 | 161200 | 12099648550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 202 | 20240605 | 161100 | 12099648550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 203 | 20240605 | 161000 | 12099648550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 204 | 20240605 | 160900 | 12099648550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 205 | 20240605 | 160800 | 12099648550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 206 | 20240605 | 160700 | 12099648550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 207 | 20240605 | 160600 | 12099648550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 208 | 20240605 | 160500 | 12099648550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 209 | 20240605 | 160400 | 12099648550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 210 | 20240605 | 160300 | 12099648550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 211 | 20240605 | 160200 | 12099648550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 212 | 20240605 | 160100 | 12099648550 | 21800 | 21800 | 21800 | 21800 | 5476 |
| 213 | 20240605 | 160000 | 12099648550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 214 | 20240605 | 155900 | 12099648550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 215 | 20240605 | 155800 | 12099648550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 216 | 20240605 | 155700 | 12099648550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 217 | 20240605 | 155600 | 12099648550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 218 | 20240605 | 155500 | 12099648550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 219 | 20240605 | 155400 | 12099648550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 220 | 20240605 | 155300 | 12099648550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 221 | 20240605 | 155200 | 12099648550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 222 | 20240605 | 155100 | 12099648550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 223 | 20240605 | 155000 | 12099648550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 224 | 20240605 | 154900 | 12099648550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 225 | 20240605 | 154800 | 12099648550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 226 | 20240605 | 154700 | 12099648550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 227 | 20240605 | 154600 | 12099648550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 228 | 20240605 | 154500 | 12099648550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 229 | 20240605 | 154400 | 12099648550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 230 | 20240605 | 154300 | 12099648550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 231 | 20240605 | 154200 | 12099648550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 232 | 20240605 | 154100 | 12099648550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 233 | 20240605 | 154000 | 12099648550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 234 | 20240605 | 153900 | 12099648550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 235 | 20240605 | 153800 | 12099648550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 236 | 20240605 | 153700 | 12099648550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 237 | 20240605 | 153600 | 12099648550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 238 | 20240605 | 153500 | 12099648550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 239 | 20240605 | 153400 | 12099648550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 240 | 20240605 | 153300 | 12099648550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 241 | 20240605 | 153200 | 12099648550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 242 | 20240605 | 153100 | 12099648550 | 21800 | 21800 | 21800 | 21800 | 5476 |
| 243 | 20240605 | 153000 | 12099648550 | 21800 | 21800 | 21800 | 21800 | 5476 |
| 244 | 20240605 | 152900 | 11980271750 | 21900 | 21900 | 21900 | 21900 | 0 |
| 245 | 20240605 | 152800 | 11980271750 | 21900 | 21900 | 21900 | 21900 | 0 |
| 246 | 20240605 | 152700 | 11980271750 | 21900 | 21900 | 21900 | 21900 | 0 |
| 247 | 20240605 | 152600 | 11980271750 | 21900 | 21900 | 21900 | 21900 | 0 |
| 248 | 20240605 | 152500 | 11980271750 | 21900 | 21900 | 21900 | 21900 | 0 |
| 249 | 20240605 | 152400 | 11980271750 | 21900 | 21900 | 21900 | 21900 | 0 |
| 250 | 20240605 | 152300 | 11980271750 | 21900 | 21900 | 21900 | 21900 | 0 |
| 251 | 20240605 | 152200 | 11980271750 | 21900 | 21900 | 21900 | 21900 | 0 |
| 252 | 20240605 | 152100 | 11980271750 | 21900 | 21900 | 21900 | 21900 | 0 |
| 253 | 20240605 | 152000 | 11980271750 | 21900 | 21900 | 21900 | 21900 | 0 |
| 254 | 20240605 | 151900 | 11980271750 | 21900 | 21900 | 21900 | 21850 | 523 |
| 255 | 20240605 | 151800 | 11968824750 | 21900 | 21950 | 21950 | 21900 | 1337 |
| 256 | 20240605 | 151700 | 11939523300 | 21900 | 21950 | 21950 | 21900 | 240 |
| 257 | 20240605 | 151600 | 11934264500 | 21900 | 21900 | 21950 | 21900 | 1221 |
| 258 | 20240605 | 151500 | 11907519800 | 21900 | 21950 | 21950 | 21900 | 403 |
| 259 | 20240605 | 151400 | 11898689750 | 21950 | 21900 | 21950 | 21900 | 177 |
| 260 | 20240605 | 151300 | 11894806500 | 21950 | 21850 | 21950 | 21850 | 66 |
| 261 | 20240605 | 151200 | 11893358200 | 21900 | 21850 | 21900 | 21850 | 145 |
| 262 | 20240605 | 151100 | 11890186950 | 21850 | 21850 | 21900 | 21850 | 444 |
| 263 | 20240605 | 151000 | 11880480550 | 21900 | 21850 | 21900 | 21850 | 280 |
| 264 | 20240605 | 150900 | 11874348600 | 21850 | 21850 | 21850 | 21800 | 943 |
| 265 | 20240605 | 150800 | 11853746400 | 21850 | 21850 | 21850 | 21800 | 1356 |
| 266 | 20240605 | 150700 | 11824179150 | 21800 | 21800 | 21850 | 21800 | 1614 |
| 267 | 20240605 | 150600 | 11788993400 | 21850 | 21950 | 21950 | 21800 | 5445 |
| 268 | 20240605 | 150500 | 11669776350 | 21950 | 22000 | 22000 | 21950 | 103 |
| 269 | 20240605 | 150400 | 11667512600 | 22000 | 22000 | 22000 | 21950 | 162 |
| 270 | 20240605 | 150300 | 11663948650 | 21950 | 22000 | 22000 | 21950 | 738 |
| 271 | 20240605 | 150200 | 11647729650 | 21950 | 21900 | 22000 | 21900 | 1340 |
| 272 | 20240605 | 150100 | 11618378550 | 21950 | 22000 | 22050 | 21950 | 8524 |
| 273 | 20240605 | 150000 | 11431038250 | 22000 | 22100 | 22100 | 22000 | 714 |
| 274 | 20240605 | 145900 | 11415300450 | 22050 | 22050 | 22100 | 22050 | 809 |
| 275 | 20240605 | 145800 | 11397446450 | 22050 | 22050 | 22050 | 22050 | 274 |
| 276 | 20240605 | 145700 | 11391404750 | 22050 | 22100 | 22100 | 22050 | 512 |
| 277 | 20240605 | 145600 | 11380114650 | 22100 | 22050 | 22100 | 22050 | 126 |
| 278 | 20240605 | 145500 | 11377335000 | 22100 | 22100 | 22100 | 22050 | 1453 |
| 279 | 20240605 | 145400 | 11345265450 | 22100 | 22100 | 22100 | 22050 | 495 |
| 280 | 20240605 | 145300 | 11334348950 | 22050 | 22050 | 22050 | 22050 | 443 |
| 281 | 20240605 | 145200 | 11324580800 | 22050 | 22050 | 22050 | 22050 | 420 |
| 282 | 20240605 | 145100 | 11315319800 | 22050 | 22100 | 22100 | 22050 | 2476 |
| 283 | 20240605 | 145000 | 11260613250 | 22100 | 22150 | 22150 | 22100 | 1064 |
| 284 | 20240605 | 144900 | 11237097850 | 22150 | 22200 | 22200 | 22150 | 1074 |
| 285 | 20240605 | 144800 | 11213308700 | 22200 | 22150 | 22200 | 22150 | 172 |
| 286 | 20240605 | 144700 | 11209497800 | 22150 | 22150 | 22150 | 22150 | 1087 |
| 287 | 20240605 | 144600 | 11185420750 | 22150 | 22150 | 22150 | 22150 | 19 |
| 288 | 20240605 | 144500 | 11184999900 | 22150 | 22150 | 22150 | 22150 | 275 |
| 289 | 20240605 | 144400 | 11178908650 | 22200 | 22150 | 22200 | 22150 | 406 |
| 290 | 20240605 | 144300 | 11169913600 | 22150 | 22150 | 22200 | 22150 | 39 |
| 291 | 20240605 | 144200 | 11169049500 | 22150 | 22150 | 22150 | 22150 | 31 |
| 292 | 20240605 | 144100 | 11168362850 | 22150 | 22150 | 22150 | 22150 | 5 |
| 293 | 20240605 | 144000 | 11168252100 | 22150 | 22150 | 22150 | 22150 | 0 |
| 294 | 20240605 | 143900 | 11168252100 | 22150 | 22150 | 22200 | 22100 | 1385 |
| 295 | 20240605 | 143800 | 11137574800 | 22200 | 22250 | 22250 | 22200 | 741 |
| 296 | 20240605 | 143700 | 11121123400 | 22250 | 22250 | 22300 | 22200 | 156 |
| 297 | 20240605 | 143600 | 11117652400 | 22250 | 22200 | 22250 | 22200 | 677 |
| 298 | 20240605 | 143500 | 11102622250 | 22200 | 22200 | 22200 | 22200 | 1 |
| 299 | 20240605 | 143400 | 11102600050 | 22150 | 22100 | 22150 | 22100 | 1171 |
| 300 | 20240605 | 143300 | 11076665100 | 22150 | 22200 | 22250 | 22100 | 1486 |
| 301 | 20240605 | 143200 | 11043743250 | 22200 | 22200 | 22300 | 22200 | 1034 |
| 302 | 20240605 | 143100 | 11020787350 | 22200 | 22200 | 22200 | 22200 | 23 |
| 303 | 20240605 | 143000 | 11020276750 | 22300 | 22200 | 22300 | 22200 | 29 |
| 304 | 20240605 | 142900 | 11019631950 | 22200 | 22250 | 22250 | 22200 | 434 |
| 305 | 20240605 | 142800 | 11009997100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 306 | 20240605 | 142700 | 11009997100 | 22300 | 22300 | 22300 | 22300 | 626 |
| 307 | 20240605 | 142600 | 10996037300 | 22300 | 22350 | 22350 | 22300 | 138 |
| 308 | 20240605 | 142500 | 10992958600 | 22350 | 22350 | 22350 | 22350 | 105 |
| 309 | 20240605 | 142400 | 10990611850 | 22350 | 22300 | 22350 | 22300 | 80 |
| 310 | 20240605 | 142300 | 10988827750 | 22300 | 22300 | 22300 | 22300 | 231 |
| 311 | 20240605 | 142200 | 10983676450 | 22350 | 22350 | 22350 | 22350 | 140 |
| 312 | 20240605 | 142100 | 10980547450 | 22350 | 22350 | 22350 | 22350 | 2 |
| 313 | 20240605 | 142000 | 10980502750 | 22350 | 22350 | 22350 | 22350 | 44 |
| 314 | 20240605 | 141900 | 10979519350 | 22350 | 22300 | 22350 | 22300 | 124 |
| 315 | 20240605 | 141800 | 10976752400 | 22300 | 22350 | 22350 | 22300 | 399 |
| 316 | 20240605 | 141700 | 10967843650 | 22350 | 22400 | 22400 | 22350 | 92 |
| 317 | 20240605 | 141600 | 10965787150 | 22350 | 22400 | 22400 | 22350 | 163 |
| 318 | 20240605 | 141500 | 10962137050 | 22400 | 22400 | 22400 | 22400 | 15 |
| 319 | 20240605 | 141400 | 10961801050 | 22400 | 22400 | 22400 | 22400 | 728 |
| 320 | 20240605 | 141300 | 10945493850 | 22400 | 22350 | 22400 | 22350 | 95 |
| 321 | 20240605 | 141200 | 10943370550 | 22350 | 22350 | 22350 | 22350 | 270 |
| 322 | 20240605 | 141100 | 10937336050 | 22350 | 22300 | 22350 | 22300 | 44 |
| 323 | 20240605 | 141000 | 10936353800 | 22300 | 22200 | 22300 | 22200 | 504 |
| 324 | 20240605 | 140900 | 10925126750 | 22200 | 22250 | 22250 | 22200 | 88 |
| 325 | 20240605 | 140800 | 10923171500 | 22250 | 22250 | 22250 | 22250 | 117 |
| 326 | 20240605 | 140700 | 10920568250 | 22250 | 22200 | 22250 | 22200 | 613 |
| 327 | 20240605 | 140600 | 10906954500 | 22200 | 22200 | 22200 | 22200 | 304 |
| 328 | 20240605 | 140500 | 10900205700 | 22200 | 22200 | 22200 | 22150 | 243 |
| 329 | 20240605 | 140400 | 10894813750 | 22250 | 22250 | 22250 | 22250 | 1 |
| 330 | 20240605 | 140300 | 10894791500 | 22200 | 22200 | 22200 | 22200 | 92 |
| 331 | 20240605 | 140200 | 10892749100 | 22300 | 22200 | 22300 | 22200 | 1244 |
| 332 | 20240605 | 140100 | 10865132100 | 22200 | 22200 | 22200 | 22200 | 333 |
| 333 | 20240605 | 140000 | 10857739500 | 22150 | 22250 | 22250 | 22150 | 1064 |
| 334 | 20240605 | 135900 | 10834138400 | 22300 | 22250 | 22300 | 22200 | 1231 |
| 335 | 20240605 | 135800 | 10806775000 | 22250 | 22250 | 22250 | 22250 | 96 |
| 336 | 20240605 | 135700 | 10804639000 | 22250 | 22350 | 22350 | 22250 | 59 |
| 337 | 20240605 | 135600 | 10803324000 | 22350 | 22300 | 22350 | 22300 | 45 |
| 338 | 20240605 | 135500 | 10802318750 | 22300 | 22300 | 22300 | 22300 | 4 |
| 339 | 20240605 | 135400 | 10802229550 | 22300 | 22300 | 22300 | 22300 | 30 |
| 340 | 20240605 | 135300 | 10801560550 | 22300 | 22350 | 22350 | 22300 | 15 |
| 341 | 20240605 | 135200 | 10801225800 | 22350 | 22350 | 22350 | 22350 | 89 |
| 342 | 20240605 | 135100 | 10799236650 | 22300 | 22300 | 22300 | 22300 | 258 |
| 343 | 20240605 | 135000 | 10793483250 | 22300 | 22250 | 22300 | 22250 | 30 |
| 344 | 20240605 | 134900 | 10792814750 | 22250 | 22300 | 22300 | 22250 | 346 |
| 345 | 20240605 | 134800 | 10785103400 | 22350 | 22300 | 22350 | 22300 | 61 |
| 346 | 20240605 | 134700 | 10783742550 | 22300 | 22350 | 22350 | 22300 | 55 |
| 347 | 20240605 | 134600 | 10782513400 | 22350 | 22300 | 22350 | 22300 | 195 |
| 348 | 20240605 | 134500 | 10778164850 | 22300 | 22250 | 22300 | 22250 | 228 |
| 349 | 20240605 | 134400 | 10773090700 | 22200 | 22250 | 22250 | 22200 | 330 |
| 350 | 20240605 | 134300 | 10765764450 | 22300 | 22300 | 22300 | 22300 | 31 |
| 351 | 20240605 | 134200 | 10765073150 | 22300 | 22200 | 22300 | 22200 | 848 |
| 352 | 20240605 | 134100 | 10746190350 | 22200 | 22200 | 22300 | 22200 | 466 |
| 353 | 20240605 | 134000 | 10735844550 | 22250 | 22250 | 22250 | 22250 | 521 |
| 354 | 20240605 | 133900 | 10724252300 | 22250 | 22250 | 22250 | 22250 | 95 |
| 355 | 20240605 | 133800 | 10722138550 | 22250 | 22250 | 22250 | 22250 | 188 |
| 356 | 20240605 | 133700 | 10717955550 | 22250 | 22250 | 22250 | 22250 | 22 |
| 357 | 20240605 | 133600 | 10717466050 | 22300 | 22300 | 22300 | 22300 | 236 |
| 358 | 20240605 | 133500 | 10712203250 | 22300 | 22300 | 22300 | 22300 | 10 |
| 359 | 20240605 | 133400 | 10711980250 | 22300 | 22300 | 22300 | 22300 | 1 |
| 360 | 20240605 | 133300 | 10711957950 | 22300 | 22400 | 22400 | 22250 | 960 |
| 361 | 20240605 | 133200 | 10690539000 | 22350 | 22350 | 22350 | 22350 | 10 |
| 362 | 20240605 | 133100 | 10690315500 | 22350 | 22350 | 22350 | 22350 | 329 |
| 363 | 20240605 | 133000 | 10682962350 | 22350 | 22350 | 22350 | 22350 | 5 |
| 364 | 20240605 | 132900 | 10682850600 | 22350 | 22350 | 22400 | 22350 | 67 |
| 365 | 20240605 | 132800 | 10681353100 | 22400 | 22400 | 22400 | 22350 | 85 |
| 366 | 20240605 | 132700 | 10679449650 | 22350 | 22400 | 22400 | 22350 | 405 |
| 367 | 20240605 | 132600 | 10670392850 | 22400 | 22450 | 22450 | 22400 | 27 |
| 368 | 20240605 | 132500 | 10669787500 | 22450 | 22450 | 22450 | 22450 | 4 |
| 369 | 20240605 | 132400 | 10669697700 | 22350 | 22400 | 22400 | 22350 | 837 |
| 370 | 20240605 | 132300 | 10650950800 | 22450 | 22450 | 22450 | 22450 | 126 |
| 371 | 20240605 | 132200 | 10648122100 | 22450 | 22500 | 22500 | 22450 | 124 |
| 372 | 20240605 | 132100 | 10645333400 | 22550 | 22650 | 22650 | 22550 | 319 |
| 373 | 20240605 | 132000 | 10638136850 | 22650 | 22600 | 22650 | 22600 | 1103 |
| 374 | 20240605 | 131900 | 10613192400 | 22600 | 22500 | 22600 | 22500 | 818 |
| 375 | 20240605 | 131800 | 10594743150 | 22500 | 22500 | 22500 | 22500 | 160 |
| 376 | 20240605 | 131700 | 10591143150 | 22500 | 22450 | 22500 | 22450 | 224 |
| 377 | 20240605 | 131600 | 10586104050 | 22400 | 22450 | 22450 | 22400 | 399 |
| 378 | 20240605 | 131500 | 10577146650 | 22450 | 22450 | 22450 | 22450 | 20 |
| 379 | 20240605 | 131400 | 10576697650 | 22450 | 22450 | 22450 | 22450 | 102 |
| 380 | 20240605 | 131300 | 10574407750 | 22450 | 22450 | 22450 | 22450 | 1 |
| 381 | 20240605 | 131200 | 10574385300 | 22450 | 22450 | 22450 | 22450 | 306 |
| 382 | 20240605 | 131100 | 10567515600 | 22450 | 22450 | 22550 | 22450 | 427 |
| 383 | 20240605 | 131000 | 10557901350 | 22450 | 22400 | 22450 | 22400 | 72 |
| 384 | 20240605 | 130900 | 10556287500 | 22350 | 22400 | 22400 | 22350 | 111 |
| 385 | 20240605 | 130800 | 10553801400 | 22350 | 22250 | 22350 | 22250 | 2243 |
| 386 | 20240605 | 130700 | 10503766700 | 22250 | 22300 | 22300 | 22250 | 1036 |
| 387 | 20240605 | 130600 | 10480664000 | 22300 | 22200 | 22300 | 22100 | 1910 |
| 388 | 20240605 | 130500 | 10438298600 | 22200 | 22200 | 22200 | 22200 | 388 |
| 389 | 20240605 | 130400 | 10429685000 | 22200 | 22200 | 22200 | 22200 | 55 |
| 390 | 20240605 | 130300 | 10428464000 | 22150 | 22200 | 22250 | 22150 | 1215 |
| 391 | 20240605 | 130200 | 10401518450 | 22250 | 22200 | 22250 | 22200 | 205 |
| 392 | 20240605 | 130100 | 10396967200 | 22200 | 22200 | 22200 | 22200 | 122 |
| 393 | 20240605 | 130000 | 10394258800 | 22150 | 22250 | 22250 | 22100 | 3622 |
| 394 | 20240605 | 125900 | 10313983100 | 22250 | 22300 | 22300 | 22250 | 235 |
| 395 | 20240605 | 125800 | 10308751150 | 22300 | 22300 | 22300 | 22300 | 113 |
| 396 | 20240605 | 125700 | 10306231250 | 22300 | 22300 | 22300 | 22300 | 9 |
| 397 | 20240605 | 125600 | 10306030550 | 22300 | 22300 | 22300 | 22300 | 154 |
| 398 | 20240605 | 125500 | 10302596350 | 22300 | 22200 | 22300 | 22150 | 1018 |
| 399 | 20240605 | 125400 | 10280018950 | 22150 | 22150 | 22250 | 22150 | 284 |
| 400 | 20240605 | 125300 | 10273708350 | 22150 | 22200 | 22200 | 22150 | 2087 |
| 401 | 20240605 | 125200 | 10227454800 | 22250 | 22250 | 22300 | 22200 | 740 |
| 402 | 20240605 | 125100 | 10210990000 | 22300 | 22350 | 22350 | 22300 | 1099 |
| 403 | 20240605 | 125000 | 10186482200 | 22300 | 22350 | 22400 | 22300 | 835 |
| 404 | 20240605 | 124900 | 10167830650 | 22350 | 22350 | 22350 | 22300 | 1536 |
| 405 | 20240605 | 124800 | 10133502050 | 22350 | 22350 | 22350 | 22300 | 1088 |
| 406 | 20240605 | 124700 | 10109185650 | 22350 | 22400 | 22400 | 22350 | 836 |
| 407 | 20240605 | 124600 | 10090500850 | 22350 | 22400 | 22400 | 22350 | 506 |
| 408 | 20240605 | 124500 | 10079191250 | 22400 | 22400 | 22450 | 22350 | 622 |
| 409 | 20240605 | 124400 | 10065262900 | 22400 | 22400 | 22450 | 22400 | 137 |
| 410 | 20240605 | 124300 | 10062191600 | 22400 | 22450 | 22450 | 22400 | 598 |
| 411 | 20240605 | 124200 | 10048790500 | 22500 | 22450 | 22500 | 22400 | 447 |
| 412 | 20240605 | 124100 | 10038767000 | 22450 | 22500 | 22550 | 22400 | 2375 |
| 413 | 20240605 | 124000 | 9985446950 | 22500 | 22550 | 22550 | 22500 | 929 |
| 414 | 20240605 | 123900 | 9964528350 | 22550 | 22750 | 22750 | 22550 | 101 |
| 415 | 20240605 | 123800 | 9962250600 | 22750 | 22600 | 22750 | 22600 | 100 |
| 416 | 20240605 | 123700 | 9959985000 | 22550 | 22600 | 22600 | 22550 | 128 |
| 417 | 20240605 | 123600 | 9957096150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 418 | 20240605 | 123500 | 9957096150 | 22550 | 22550 | 22550 | 22550 | 167 |
| 419 | 20240605 | 123400 | 9953330300 | 22550 | 22600 | 22600 | 22550 | 219 |
| 420 | 20240605 | 123300 | 9948384750 | 22650 | 22550 | 22650 | 22550 | 23 |
| 421 | 20240605 | 123200 | 9947865900 | 22550 | 22550 | 22550 | 22550 | 81 |
| 422 | 20240605 | 123100 | 9946039350 | 22550 | 22550 | 22600 | 22550 | 198 |
| 423 | 20240605 | 123000 | 9941574300 | 22550 | 22500 | 22550 | 22500 | 145 |
| 424 | 20240605 | 122900 | 9938308550 | 22600 | 22500 | 22600 | 22500 | 32 |
| 425 | 20240605 | 122800 | 9937588450 | 22500 | 22500 | 22500 | 22500 | 91 |
| 426 | 20240605 | 122700 | 9935540950 | 22500 | 22500 | 22550 | 22500 | 401 |
| 427 | 20240605 | 122600 | 9926511150 | 22500 | 22500 | 22500 | 22450 | 1138 |
| 428 | 20240605 | 122500 | 9900906250 | 22500 | 22550 | 22550 | 22500 | 201 |
| 429 | 20240605 | 122400 | 9896381250 | 22550 | 22700 | 22700 | 22550 | 1413 |
| 430 | 20240605 | 122300 | 9864445350 | 22700 | 22700 | 22700 | 22700 | 7 |
| 431 | 20240605 | 122200 | 9864286450 | 22750 | 22700 | 22750 | 22700 | 22 |
| 432 | 20240605 | 122100 | 9863786750 | 22700 | 22700 | 22700 | 22700 | 9 |
| 433 | 20240605 | 122000 | 9863582450 | 22600 | 22500 | 22600 | 22500 | 218 |
| 434 | 20240605 | 121900 | 9858673900 | 22500 | 22650 | 22650 | 22500 | 4018 |
| 435 | 20240605 | 121800 | 9768039250 | 22650 | 22650 | 22650 | 22650 | 131 |
| 436 | 20240605 | 121700 | 9765072100 | 22650 | 22700 | 22700 | 22650 | 383 |
| 437 | 20240605 | 121600 | 9756385350 | 22650 | 22700 | 22700 | 22650 | 1523 |
| 438 | 20240605 | 121500 | 9721841200 | 22750 | 22850 | 22850 | 22700 | 2799 |
| 439 | 20240605 | 121400 | 9657930800 | 22800 | 22800 | 22850 | 22800 | 298 |
| 440 | 20240605 | 121300 | 9651135900 | 22750 | 22800 | 22800 | 22750 | 675 |
| 441 | 20240605 | 121200 | 9635748350 | 22800 | 22800 | 22800 | 22800 | 268 |
| 442 | 20240605 | 121100 | 9629637950 | 22850 | 22850 | 22850 | 22800 | 40 |
| 443 | 20240605 | 121000 | 9628724100 | 22800 | 22850 | 22850 | 22800 | 192 |
| 444 | 20240605 | 120900 | 9624346300 | 22800 | 22850 | 22850 | 22800 | 100 |
| 445 | 20240605 | 120800 | 9622062300 | 22800 | 22800 | 22800 | 22800 | 189 |
| 446 | 20240605 | 120700 | 9617753100 | 22850 | 22850 | 22900 | 22850 | 344 |
| 447 | 20240605 | 120600 | 9609890250 | 22850 | 22900 | 22900 | 22850 | 523 |
| 448 | 20240605 | 120500 | 9597937200 | 22850 | 22900 | 22900 | 22850 | 207 |
| 449 | 20240605 | 120400 | 9593202900 | 22900 | 22850 | 22900 | 22850 | 403 |
| 450 | 20240605 | 120300 | 9583994300 | 22850 | 22850 | 22850 | 22850 | 206 |
| 451 | 20240605 | 120200 | 9579287200 | 22850 | 22850 | 22850 | 22850 | 90 |
| 452 | 20240605 | 120100 | 9577230700 | 22900 | 22850 | 22900 | 22850 | 419 |
| 453 | 20240605 | 120000 | 9567655000 | 22900 | 22850 | 22900 | 22850 | 255 |
| 454 | 20240605 | 115900 | 9561818000 | 22850 | 22850 | 22900 | 22850 | 110 |
| 455 | 20240605 | 115800 | 9559302700 | 22900 | 22900 | 22900 | 22850 | 148 |
| 456 | 20240605 | 115700 | 9555918050 | 22900 | 22850 | 22900 | 22850 | 168 |
| 457 | 20240605 | 115600 | 9552077000 | 22850 | 22800 | 22850 | 22800 | 25 |
| 458 | 20240605 | 115500 | 9551506100 | 22800 | 22800 | 22800 | 22800 | 16 |
| 459 | 20240605 | 115400 | 9551141300 | 22750 | 22750 | 22800 | 22750 | 432 |
| 460 | 20240605 | 115300 | 9541293800 | 22750 | 22750 | 22800 | 22750 | 446 |
| 461 | 20240605 | 115200 | 9531146750 | 22800 | 22800 | 22800 | 22750 | 152 |
| 462 | 20240605 | 115100 | 9527683650 | 22750 | 22750 | 22800 | 22750 | 33 |
| 463 | 20240605 | 115000 | 9526932850 | 22750 | 22700 | 22750 | 22700 | 569 |
| 464 | 20240605 | 114900 | 9513997700 | 22750 | 22700 | 22750 | 22700 | 855 |
| 465 | 20240605 | 114800 | 9494589150 | 22750 | 22750 | 22750 | 22750 | 101 |
| 466 | 20240605 | 114700 | 9492291400 | 22700 | 22750 | 22750 | 22700 | 42 |
| 467 | 20240605 | 114600 | 9491336550 | 22750 | 22750 | 22750 | 22700 | 228 |
| 468 | 20240605 | 114500 | 9486149600 | 22750 | 22700 | 22750 | 22700 | 193 |
| 469 | 20240605 | 114400 | 9481768350 | 22700 | 22700 | 22700 | 22700 | 529 |
| 470 | 20240605 | 114300 | 9469760050 | 22700 | 22700 | 22700 | 22700 | 42 |
| 471 | 20240605 | 114200 | 9468806650 | 22750 | 22750 | 22800 | 22750 | 317 |
| 472 | 20240605 | 114100 | 9461593900 | 22750 | 22700 | 22750 | 22700 | 132 |
| 473 | 20240605 | 114000 | 9458596150 | 22750 | 22800 | 22800 | 22750 | 40 |
| 474 | 20240605 | 113900 | 9457685900 | 22800 | 22800 | 22800 | 22800 | 205 |
| 475 | 20240605 | 113800 | 9453011900 | 22800 | 22700 | 22800 | 22700 | 1372 |
| 476 | 20240605 | 113700 | 9421752500 | 22700 | 22750 | 22750 | 22700 | 110 |
| 477 | 20240605 | 113600 | 9419250100 | 22700 | 22700 | 22700 | 22700 | 87 |
| 478 | 20240605 | 113500 | 9417275200 | 22750 | 22700 | 22750 | 22700 | 67 |
| 479 | 20240605 | 113400 | 9415753800 | 22750 | 22750 | 22750 | 22700 | 569 |
| 480 | 20240605 | 113300 | 9402816850 | 22700 | 22750 | 22750 | 22700 | 27 |
| 481 | 20240605 | 113200 | 9402203850 | 22750 | 22700 | 22750 | 22700 | 205 |
| 482 | 20240605 | 113100 | 9397541350 | 22700 | 22750 | 22750 | 22700 | 194 |
| 483 | 20240605 | 113000 | 9393137350 | 22750 | 22750 | 22750 | 22750 | 90 |
| 484 | 20240605 | 112900 | 9391089850 | 22750 | 22750 | 22750 | 22750 | 2 |
| 485 | 20240605 | 112800 | 9391044350 | 22750 | 22750 | 22750 | 22750 | 2 |
| 486 | 20240605 | 112700 | 9390998850 | 22750 | 22750 | 22750 | 22700 | 81 |
| 487 | 20240605 | 112600 | 9389158700 | 22700 | 22700 | 22700 | 22700 | 48 |
| 488 | 20240605 | 112500 | 9388069100 | 22700 | 22750 | 22750 | 22700 | 378 |
| 489 | 20240605 | 112400 | 9379484850 | 22750 | 22700 | 22750 | 22700 | 10 |
| 490 | 20240605 | 112300 | 9379257800 | 22700 | 22700 | 22750 | 22700 | 173 |
| 491 | 20240605 | 112200 | 9375330400 | 22650 | 22700 | 22700 | 22650 | 188 |
| 492 | 20240605 | 112100 | 9371063700 | 22700 | 22650 | 22700 | 22650 | 52 |
| 493 | 20240605 | 112000 | 9369884350 | 22700 | 22650 | 22700 | 22650 | 519 |
| 494 | 20240605 | 111900 | 9358126700 | 22650 | 22700 | 22700 | 22650 | 74 |
| 495 | 20240605 | 111800 | 9356450500 | 22700 | 22700 | 22750 | 22700 | 268 |
| 496 | 20240605 | 111700 | 9350366850 | 22700 | 22700 | 22700 | 22700 | 45 |
| 497 | 20240605 | 111600 | 9349345350 | 22700 | 22700 | 22700 | 22700 | 86 |
| 498 | 20240605 | 111500 | 9347393150 | 22750 | 22650 | 22750 | 22650 | 28 |
| 499 | 20240605 | 111400 | 9346758750 | 22750 | 22650 | 22750 | 22650 | 158 |
| 500 | 20240605 | 111300 | 9343179250 | 22650 | 22750 | 22750 | 22650 | 655 |
| 501 | 20240605 | 111200 | 9328333900 | 22750 | 22700 | 22750 | 22700 | 260 |
| 502 | 20240605 | 111100 | 9322431600 | 22700 | 22750 | 22750 | 22700 | 763 |
| 503 | 20240605 | 111000 | 9305091100 | 22750 | 22800 | 22800 | 22750 | 327 |
| 504 | 20240605 | 110900 | 9297639800 | 22800 | 22750 | 22800 | 22700 | 521 |
| 505 | 20240605 | 110800 | 9285786400 | 22750 | 22750 | 22750 | 22750 | 787 |
| 506 | 20240605 | 110700 | 9267882150 | 22750 | 22750 | 22750 | 22700 | 612 |
| 507 | 20240605 | 110600 | 9253969550 | 22750 | 22700 | 22750 | 22700 | 172 |
| 508 | 20240605 | 110500 | 9250062350 | 22650 | 22700 | 22700 | 22650 | 163 |
| 509 | 20240605 | 110400 | 9246365400 | 22700 | 22650 | 22700 | 22650 | 139 |
| 510 | 20240605 | 110300 | 9243214750 | 22650 | 22600 | 22650 | 22600 | 185 |
| 511 | 20240605 | 110200 | 9239029500 | 22600 | 22600 | 22600 | 22600 | 77 |
| 512 | 20240605 | 110100 | 9237289300 | 22550 | 22600 | 22600 | 22550 | 828 |
| 513 | 20240605 | 110000 | 9218617400 | 22550 | 22650 | 22650 | 22550 | 226 |
| 514 | 20240605 | 105900 | 9213510500 | 22550 | 22650 | 22650 | 22550 | 401 |
| 515 | 20240605 | 105800 | 9204466450 | 22650 | 22700 | 22750 | 22500 | 4036 |
| 516 | 20240605 | 105700 | 9113261050 | 22700 | 22650 | 22700 | 22650 | 97 |
| 517 | 20240605 | 105600 | 9111059700 | 22600 | 22600 | 22650 | 22600 | 357 |
| 518 | 20240605 | 105500 | 9102981900 | 22600 | 22600 | 22650 | 22600 | 261 |
| 519 | 20240605 | 105400 | 9097080950 | 22600 | 22650 | 22650 | 22600 | 557 |
| 520 | 20240605 | 105300 | 9084465800 | 22650 | 22700 | 22700 | 22650 | 788 |
| 521 | 20240605 | 105200 | 9066613200 | 22650 | 22650 | 22700 | 22650 | 347 |
| 522 | 20240605 | 105100 | 9058748450 | 22700 | 22650 | 22700 | 22650 | 937 |
| 523 | 20240605 | 105000 | 9037514900 | 22700 | 22650 | 22700 | 22600 | 98 |
| 524 | 20240605 | 104900 | 9035293000 | 22650 | 22650 | 22700 | 22600 | 553 |
| 525 | 20240605 | 104800 | 9022783150 | 22600 | 22650 | 22650 | 22600 | 1826 |
| 526 | 20240605 | 104700 | 8981505950 | 22700 | 22650 | 22750 | 22650 | 843 |
| 527 | 20240605 | 104600 | 8962407300 | 22650 | 22900 | 22900 | 22600 | 5513 |
| 528 | 20240605 | 104500 | 8837300850 | 22900 | 22800 | 22900 | 22750 | 408 |
| 529 | 20240605 | 104400 | 8828011900 | 22800 | 22800 | 22800 | 22800 | 714 |
| 530 | 20240605 | 104300 | 8811732700 | 22750 | 22700 | 22750 | 22700 | 456 |
| 531 | 20240605 | 104200 | 8801366300 | 22700 | 22750 | 22800 | 22700 | 699 |
| 532 | 20240605 | 104100 | 8785465400 | 22750 | 22750 | 22800 | 22750 | 286 |
| 533 | 20240605 | 104000 | 8778957850 | 22750 | 22750 | 22800 | 22750 | 1066 |
| 534 | 20240605 | 103900 | 8754701350 | 22700 | 22750 | 22800 | 22700 | 1768 |
| 535 | 20240605 | 103800 | 8714497250 | 22750 | 22750 | 22800 | 22700 | 2385 |
| 536 | 20240605 | 103700 | 8660251750 | 22750 | 22850 | 22900 | 22750 | 3631 |
| 537 | 20240605 | 103600 | 8577404350 | 22900 | 22950 | 22950 | 22850 | 1222 |
| 538 | 20240605 | 103500 | 8549416700 | 22950 | 22900 | 22950 | 22900 | 433 |
| 539 | 20240605 | 103400 | 8539499950 | 22950 | 22900 | 22950 | 22900 | 839 |
| 540 | 20240605 | 103300 | 8520273900 | 22900 | 22900 | 22950 | 22900 | 1530 |
| 541 | 20240605 | 103200 | 8485234450 | 22950 | 22950 | 23050 | 22900 | 1702 |
| 542 | 20240605 | 103100 | 8446222950 | 22950 | 23050 | 23100 | 22950 | 991 |
| 543 | 20240605 | 103000 | 8423407800 | 23100 | 23150 | 23150 | 23050 | 506 |
| 544 | 20240605 | 102900 | 8411708250 | 23150 | 23200 | 23200 | 23100 | 942 |
| 545 | 20240605 | 102800 | 8389899650 | 23200 | 23150 | 23200 | 23150 | 2087 |
| 546 | 20240605 | 102700 | 8341557400 | 23200 | 22950 | 23200 | 22900 | 5591 |
| 547 | 20240605 | 102600 | 8212862750 | 22950 | 23050 | 23100 | 22950 | 5577 |
| 548 | 20240605 | 102500 | 8084575950 | 23050 | 23050 | 23050 | 23000 | 3800 |
| 549 | 20240605 | 102400 | 7997065650 | 23100 | 23100 | 23200 | 23100 | 4029 |
| 550 | 20240605 | 102300 | 7903821750 | 23150 | 23150 | 23150 | 23100 | 1195 |
| 551 | 20240605 | 102200 | 7876204900 | 23150 | 23050 | 23150 | 23050 | 504 |
| 552 | 20240605 | 102100 | 7864560100 | 23100 | 23050 | 23100 | 23050 | 2507 |
| 553 | 20240605 | 102000 | 7806730200 | 23050 | 23050 | 23100 | 23000 | 3844 |
| 554 | 20240605 | 101900 | 7718161200 | 23100 | 23200 | 23250 | 23100 | 5077 |
| 555 | 20240605 | 101800 | 7600592450 | 23200 | 23200 | 23250 | 23150 | 4850 |
| 556 | 20240605 | 101700 | 7488116100 | 23200 | 23450 | 23500 | 23200 | 5698 |
| 557 | 20240605 | 101600 | 7354954100 | 23450 | 23300 | 23500 | 23300 | 7841 |
| 558 | 20240605 | 101500 | 7171065250 | 23350 | 23250 | 23350 | 23200 | 3426 |
| 559 | 20240605 | 101400 | 7091343500 | 23250 | 23500 | 23500 | 23250 | 13446 |
| 560 | 20240605 | 101300 | 6776827700 | 23550 | 23450 | 23700 | 23400 | 26907 |
| 561 | 20240605 | 101200 | 6142965950 | 23400 | 23400 | 23450 | 23350 | 8738 |
| 562 | 20240605 | 101100 | 5938267300 | 23450 | 23300 | 23450 | 23300 | 8044 |
| 563 | 20240605 | 101000 | 5750250500 | 23300 | 23200 | 23350 | 23200 | 6486 |
| 564 | 20240605 | 100900 | 5599189250 | 23150 | 23100 | 23200 | 23050 | 2401 |
| 565 | 20240605 | 100800 | 5543697700 | 23100 | 23100 | 23100 | 23050 | 5511 |
| 566 | 20240605 | 100700 | 5416589300 | 23100 | 23100 | 23150 | 23050 | 2545 |
| 567 | 20240605 | 100600 | 5357742700 | 23150 | 23300 | 23300 | 23050 | 11854 |
| 568 | 20240605 | 100500 | 5082906950 | 23300 | 23250 | 23300 | 23150 | 8714 |
| 569 | 20240605 | 100400 | 4880443700 | 23300 | 23350 | 23400 | 23150 | 15573 |
| 570 | 20240605 | 100300 | 4517698200 | 23400 | 23150 | 23450 | 23000 | 24882 |
| 571 | 20240605 | 100200 | 3939371900 | 23150 | 22800 | 23150 | 22750 | 11012 |
| 572 | 20240605 | 100100 | 3685790350 | 22750 | 22750 | 22800 | 22650 | 82 |
| 573 | 20240605 | 100000 | 3683929650 | 22750 | 22800 | 22800 | 22750 | 169 |
| 574 | 20240605 | 095900 | 3680076700 | 22800 | 22800 | 22850 | 22750 | 641 |
| 575 | 20240605 | 095800 | 3665446800 | 22800 | 22600 | 22850 | 22600 | 1652 |
| 576 | 20240605 | 095700 | 3627820850 | 22650 | 22550 | 22650 | 22500 | 266 |
| 577 | 20240605 | 095600 | 3621829250 | 22600 | 22550 | 22650 | 22500 | 1047 |
| 578 | 20240605 | 095500 | 3598213500 | 22550 | 22550 | 22600 | 22550 | 376 |
| 579 | 20240605 | 095400 | 3589727950 | 22600 | 22600 | 22650 | 22550 | 234 |
| 580 | 20240605 | 095300 | 3584438550 | 22600 | 22600 | 22600 | 22550 | 393 |
| 581 | 20240605 | 095200 | 3575572850 | 22550 | 22650 | 22650 | 22550 | 768 |
| 582 | 20240605 | 095100 | 3558213550 | 22650 | 22700 | 22700 | 22650 | 485 |
| 583 | 20240605 | 095000 | 3547207800 | 22700 | 22800 | 22800 | 22700 | 1181 |
| 584 | 20240605 | 094900 | 3520357350 | 22800 | 22700 | 22800 | 22700 | 1455 |
| 585 | 20240605 | 094800 | 3487292450 | 22700 | 22700 | 22750 | 22700 | 426 |
| 586 | 20240605 | 094700 | 3477614550 | 22700 | 22700 | 22700 | 22600 | 1362 |
| 587 | 20240605 | 094600 | 3446708350 | 22700 | 22650 | 22750 | 22600 | 508 |
| 588 | 20240605 | 094500 | 3435190650 | 22600 | 22700 | 22750 | 22600 | 2369 |
| 589 | 20240605 | 094400 | 3381398500 | 22700 | 22600 | 22750 | 22600 | 556 |
| 590 | 20240605 | 094300 | 3368779800 | 22550 | 22450 | 22600 | 22450 | 2685 |
| 591 | 20240605 | 094200 | 3308313950 | 22450 | 22500 | 22500 | 22450 | 995 |
| 592 | 20240605 | 094100 | 3285974400 | 22500 | 22550 | 22600 | 22450 | 1560 |
| 593 | 20240605 | 094000 | 3250853850 | 22600 | 22600 | 22650 | 22550 | 1779 |
| 594 | 20240605 | 093900 | 3210668950 | 22600 | 22800 | 22850 | 22600 | 3620 |
| 595 | 20240605 | 093800 | 3128420600 | 22850 | 23100 | 23100 | 22800 | 15596 |
| 596 | 20240605 | 093700 | 2771112550 | 23100 | 23000 | 23100 | 22950 | 20847 |
| 597 | 20240605 | 093600 | 2291208300 | 22950 | 22900 | 23000 | 22850 | 11309 |
| 598 | 20240605 | 093500 | 2031996300 | 22850 | 22700 | 22900 | 22700 | 9667 |
| 599 | 20240605 | 093400 | 1811371400 | 22750 | 22700 | 22800 | 22600 | 6288 |
| 600 | 20240605 | 093300 | 1668578450 | 22700 | 22650 | 22750 | 22600 | 3500 |
| 601 | 20240605 | 093200 | 1589223850 | 22600 | 22450 | 22700 | 22250 | 5367 |
| 602 | 20240605 | 093100 | 1468261750 | 22500 | 22250 | 22500 | 22200 | 6164 |
| 603 | 20240605 | 093000 | 1330046200 | 22250 | 22050 | 22300 | 22050 | 1529 |
| 604 | 20240605 | 092900 | 1296189000 | 22050 | 22050 | 22100 | 22000 | 301 |
| 605 | 20240605 | 092800 | 1289551150 | 22000 | 22000 | 22050 | 22000 | 656 |
| 606 | 20240605 | 092700 | 1275099000 | 22000 | 22000 | 22000 | 21900 | 2391 |
| 607 | 20240605 | 092600 | 1222557250 | 22050 | 22050 | 22100 | 22000 | 2492 |
| 608 | 20240605 | 092500 | 1167706450 | 22050 | 22050 | 22050 | 22000 | 538 |
| 609 | 20240605 | 092400 | 1155843900 | 22050 | 22150 | 22150 | 22050 | 2202 |
| 610 | 20240605 | 092300 | 1107221550 | 22100 | 22200 | 22200 | 22100 | 3489 |
| 611 | 20240605 | 092200 | 1029909050 | 22200 | 22250 | 22250 | 22200 | 360 |
| 612 | 20240605 | 092100 | 1021913800 | 22250 | 22350 | 22400 | 22250 | 2696 |
| 613 | 20240605 | 092000 | 961842800 | 22350 | 22400 | 22400 | 22350 | 76 |
| 614 | 20240605 | 091900 | 960140700 | 22400 | 22350 | 22400 | 22300 | 493 |
| 615 | 20240605 | 091800 | 949099550 | 22400 | 22300 | 22400 | 22300 | 761 |
| 616 | 20240605 | 091700 | 932094150 | 22300 | 22350 | 22400 | 22250 | 2563 |
| 617 | 20240605 | 091600 | 874873900 | 22350 | 22350 | 22400 | 22350 | 709 |
| 618 | 20240605 | 091500 | 859026850 | 22350 | 22400 | 22400 | 22350 | 1539 |
| 619 | 20240605 | 091400 | 824626850 | 22350 | 22400 | 22450 | 22350 | 770 |
| 620 | 20240605 | 091300 | 807388950 | 22400 | 22400 | 22450 | 22350 | 872 |
| 621 | 20240605 | 091200 | 787871450 | 22350 | 22350 | 22350 | 22300 | 1763 |
| 622 | 20240605 | 091100 | 748471300 | 22350 | 22450 | 22450 | 22350 | 2101 |
| 623 | 20240605 | 091000 | 701440500 | 22450 | 22500 | 22550 | 22450 | 3168 |
| 624 | 20240605 | 090900 | 630143600 | 22500 | 22600 | 22650 | 22500 | 5539 |
| 625 | 20240605 | 090800 | 505322600 | 22600 | 22600 | 22650 | 22550 | 1777 |
| 626 | 20240605 | 090700 | 465183650 | 22550 | 22500 | 22600 | 22500 | 4287 |
| 627 | 20240605 | 090600 | 368473850 | 22500 | 22400 | 22550 | 22350 | 1533 |
| 628 | 20240605 | 090500 | 334067350 | 22400 | 22300 | 22400 | 22300 | 1578 |
| 629 | 20240605 | 090400 | 298803050 | 22300 | 22200 | 22350 | 22200 | 1184 |
| 630 | 20240605 | 090300 | 272475700 | 22100 | 22100 | 22250 | 22100 | 1430 |
| 631 | 20240605 | 090200 | 240766600 | 22100 | 22100 | 22150 | 22050 | 1340 |
| 632 | 20240605 | 090100 | 211171550 | 22050 | 22300 | 22350 | 22050 | 5833 |
| 633 | 20240605 | 090000 | 82197250 | 22300 | 22100 | 22500 | 22100 | 3701 |