32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240604 | 185000 | 73332509450 | 48050 | 48050 | 48050 | 48050 | 26255 |
| 3 | 20240604 | 184900 | 73332509450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 4 | 20240604 | 184800 | 73332509450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 5 | 20240604 | 184700 | 73332509450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 6 | 20240604 | 184600 | 73332509450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 7 | 20240604 | 184500 | 73332509450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 8 | 20240604 | 184400 | 73332509450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 9 | 20240604 | 184300 | 73332509450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 10 | 20240604 | 184200 | 73332509450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 11 | 20240604 | 184100 | 73332509450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 12 | 20240604 | 184000 | 73332509450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 13 | 20240604 | 183900 | 73332509450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 14 | 20240604 | 183800 | 73332509450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 15 | 20240604 | 183700 | 73332509450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 16 | 20240604 | 183600 | 73332509450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 17 | 20240604 | 183500 | 73332509450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 18 | 20240604 | 183400 | 73332509450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 19 | 20240604 | 183300 | 73332509450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 20 | 20240604 | 183200 | 73332509450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 21 | 20240604 | 183100 | 73332509450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 22 | 20240604 | 183000 | 73332509450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 23 | 20240604 | 182900 | 73332509450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 24 | 20240604 | 182800 | 73332509450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 25 | 20240604 | 182700 | 73332509450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 26 | 20240604 | 182600 | 73332509450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 27 | 20240604 | 182500 | 73332509450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 28 | 20240604 | 182400 | 73332509450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 29 | 20240604 | 182300 | 73332509450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 30 | 20240604 | 182200 | 73332509450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 31 | 20240604 | 182100 | 73332509450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 32 | 20240604 | 182000 | 73332509450 | 48050 | 48050 | 48050 | 48050 | 26255 |
| 33 | 20240604 | 181900 | 73332509450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 34 | 20240604 | 181800 | 73332509450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 35 | 20240604 | 181700 | 73332509450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 36 | 20240604 | 181600 | 73332509450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 37 | 20240604 | 181500 | 73332509450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 38 | 20240604 | 181400 | 73332509450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 39 | 20240604 | 181300 | 73332509450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 40 | 20240604 | 181200 | 73332509450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 41 | 20240604 | 181100 | 73332509450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 42 | 20240604 | 181000 | 73332509450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 43 | 20240604 | 180900 | 73332509450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 44 | 20240604 | 180800 | 73332509450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 45 | 20240604 | 180700 | 73332509450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 46 | 20240604 | 180600 | 73332509450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 47 | 20240604 | 180500 | 73332509450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 48 | 20240604 | 180400 | 73332509450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 49 | 20240604 | 180300 | 73332509450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 50 | 20240604 | 180200 | 73332509450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 51 | 20240604 | 180100 | 73332509450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 52 | 20240604 | 180000 | 73332509450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 53 | 20240604 | 175900 | 73332509450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 54 | 20240604 | 175800 | 73332509450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 55 | 20240604 | 175700 | 73332509450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 56 | 20240604 | 175600 | 73332509450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 57 | 20240604 | 175500 | 73332509450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 58 | 20240604 | 175400 | 73332509450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 59 | 20240604 | 175300 | 73332509450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 60 | 20240604 | 175200 | 73332509450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 61 | 20240604 | 175100 | 73332509450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 62 | 20240604 | 175000 | 73332509450 | 48050 | 48050 | 48050 | 48050 | 26255 |
| 63 | 20240604 | 174900 | 73332509450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 64 | 20240604 | 174800 | 73332509450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 65 | 20240604 | 174700 | 73332509450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 66 | 20240604 | 174600 | 73332509450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 67 | 20240604 | 174500 | 73332509450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 68 | 20240604 | 174400 | 73332509450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 69 | 20240604 | 174300 | 73332509450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 70 | 20240604 | 174200 | 73332509450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 71 | 20240604 | 174100 | 73332509450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 72 | 20240604 | 174000 | 73332509450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 73 | 20240604 | 173900 | 73332509450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 74 | 20240604 | 173800 | 73332509450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 75 | 20240604 | 173700 | 73332509450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 76 | 20240604 | 173600 | 73332509450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 77 | 20240604 | 173500 | 73332509450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 78 | 20240604 | 173400 | 73332509450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 79 | 20240604 | 173300 | 73332509450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 80 | 20240604 | 173200 | 73332509450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 81 | 20240604 | 173100 | 73332509450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 82 | 20240604 | 173000 | 73332509450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 83 | 20240604 | 172900 | 73332509450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 84 | 20240604 | 172800 | 73332509450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 85 | 20240604 | 172700 | 73332509450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 86 | 20240604 | 172600 | 73332509450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 87 | 20240604 | 172500 | 73332509450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 88 | 20240604 | 172400 | 73332509450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 89 | 20240604 | 172300 | 73332509450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 90 | 20240604 | 172200 | 73332509450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 91 | 20240604 | 172100 | 73332509450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 92 | 20240604 | 172000 | 73332509450 | 48050 | 48050 | 48050 | 48050 | 26255 |
| 93 | 20240604 | 171900 | 73332509450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 94 | 20240604 | 171800 | 73332509450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 95 | 20240604 | 171700 | 73332509450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 96 | 20240604 | 171600 | 73332509450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 97 | 20240604 | 171500 | 73332509450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 98 | 20240604 | 171400 | 73332509450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 99 | 20240604 | 171300 | 73332509450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 100 | 20240604 | 171200 | 73332509450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 101 | 20240604 | 171100 | 73332509450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 102 | 20240604 | 171000 | 73332509450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 103 | 20240604 | 170900 | 73332509450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 104 | 20240604 | 170800 | 73332509450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 105 | 20240604 | 170700 | 73332509450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 106 | 20240604 | 170600 | 73332509450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 107 | 20240604 | 170500 | 73332509450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 108 | 20240604 | 170400 | 73332509450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 109 | 20240604 | 170300 | 73332509450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 110 | 20240604 | 170200 | 73332509450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 111 | 20240604 | 170100 | 73332509450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 112 | 20240604 | 170000 | 73332509450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 113 | 20240604 | 165900 | 73332509450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 114 | 20240604 | 165800 | 73332509450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 115 | 20240604 | 165700 | 73332509450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 116 | 20240604 | 165600 | 73332509450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 117 | 20240604 | 165500 | 73332509450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 118 | 20240604 | 165400 | 73332509450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 119 | 20240604 | 165300 | 73332509450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 120 | 20240604 | 165200 | 73332509450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 121 | 20240604 | 165100 | 73332509450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 122 | 20240604 | 165000 | 73332509450 | 48050 | 48050 | 48050 | 48050 | 26255 |
| 123 | 20240604 | 164900 | 73332509450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 124 | 20240604 | 164800 | 73332509450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 125 | 20240604 | 164700 | 73332509450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 126 | 20240604 | 164600 | 73332509450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 127 | 20240604 | 164500 | 73332509450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 128 | 20240604 | 164400 | 73332509450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 129 | 20240604 | 164300 | 73332509450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 130 | 20240604 | 164200 | 73332509450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 131 | 20240604 | 164100 | 73332509450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 132 | 20240604 | 164000 | 73332509450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 133 | 20240604 | 163900 | 73332509450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 134 | 20240604 | 163800 | 73332509450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 135 | 20240604 | 163700 | 73332509450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 136 | 20240604 | 163600 | 73332509450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 137 | 20240604 | 163500 | 73332509450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 138 | 20240604 | 163400 | 73332509450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 139 | 20240604 | 163300 | 73332509450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 140 | 20240604 | 163200 | 73332509450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 141 | 20240604 | 163100 | 73332509450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 142 | 20240604 | 163000 | 73332509450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 143 | 20240604 | 162900 | 73332509450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 144 | 20240604 | 162800 | 73332509450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 145 | 20240604 | 162700 | 73332509450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 146 | 20240604 | 162600 | 73332509450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 147 | 20240604 | 162500 | 73332509450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 148 | 20240604 | 162400 | 73332509450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 149 | 20240604 | 162300 | 73332509450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 150 | 20240604 | 162200 | 73332509450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 151 | 20240604 | 162100 | 73332509450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 152 | 20240604 | 162000 | 73332509450 | 48050 | 48050 | 48050 | 48050 | 26255 |
| 153 | 20240604 | 161900 | 73332509450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 154 | 20240604 | 161800 | 73332509450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 155 | 20240604 | 161700 | 73332509450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 156 | 20240604 | 161600 | 73332509450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 157 | 20240604 | 161500 | 73332509450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 158 | 20240604 | 161400 | 73332509450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 159 | 20240604 | 161300 | 73332509450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 160 | 20240604 | 161200 | 73332509450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 161 | 20240604 | 161100 | 73332509450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 162 | 20240604 | 161000 | 73332509450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 163 | 20240604 | 160900 | 73332509450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 164 | 20240604 | 160800 | 73332509450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 165 | 20240604 | 160700 | 73332509450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 166 | 20240604 | 160600 | 73332509450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 167 | 20240604 | 160500 | 73332509450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 168 | 20240604 | 160400 | 73332509450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 169 | 20240604 | 160300 | 73332509450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 170 | 20240604 | 160200 | 73332509450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 171 | 20240604 | 160100 | 73332509450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 172 | 20240604 | 160000 | 73332509450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 173 | 20240604 | 155900 | 73332509450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 174 | 20240604 | 155800 | 73332509450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 175 | 20240604 | 155700 | 73332509450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 176 | 20240604 | 155600 | 73332509450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 177 | 20240604 | 155500 | 73332509450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 178 | 20240604 | 155400 | 73332509450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 179 | 20240604 | 155300 | 73332509450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 180 | 20240604 | 155200 | 73332509450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 181 | 20240604 | 155100 | 73332509450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 182 | 20240604 | 155000 | 73332509450 | 48050 | 48050 | 48050 | 48050 | 26255 |
| 183 | 20240604 | 154900 | 73332509450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 184 | 20240604 | 154800 | 73332509450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 185 | 20240604 | 154700 | 73332509450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 186 | 20240604 | 154600 | 73332509450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 187 | 20240604 | 154500 | 73332509450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 188 | 20240604 | 154400 | 73332509450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 189 | 20240604 | 154300 | 73332509450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 190 | 20240604 | 154200 | 73332509450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 191 | 20240604 | 154100 | 73332509450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 192 | 20240604 | 154000 | 73332509450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 193 | 20240604 | 153900 | 73332509450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 194 | 20240604 | 153800 | 73332509450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 195 | 20240604 | 153700 | 73332509450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 196 | 20240604 | 153600 | 73332509450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 197 | 20240604 | 153500 | 73332509450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 198 | 20240604 | 153400 | 73332509450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 199 | 20240604 | 153300 | 73332509450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 200 | 20240604 | 153200 | 73332509450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 201 | 20240604 | 153100 | 73332509450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 202 | 20240604 | 153000 | 73332509450 | 48050 | 48050 | 48050 | 48050 | 26255 |
| 203 | 20240604 | 152900 | 72070956700 | 48150 | 48150 | 48150 | 48150 | 0 |
| 204 | 20240604 | 152800 | 72070956700 | 48150 | 48150 | 48150 | 48150 | 0 |
| 205 | 20240604 | 152700 | 72070956700 | 48150 | 48150 | 48150 | 48150 | 0 |
| 206 | 20240604 | 152600 | 72070956700 | 48150 | 48150 | 48150 | 48150 | 0 |
| 207 | 20240604 | 152500 | 72070956700 | 48150 | 48150 | 48150 | 48150 | 0 |
| 208 | 20240604 | 152400 | 72070956700 | 48150 | 48150 | 48150 | 48150 | 0 |
| 209 | 20240604 | 152300 | 72070956700 | 48150 | 48150 | 48150 | 48150 | 0 |
| 210 | 20240604 | 152200 | 72070956700 | 48150 | 48150 | 48150 | 48150 | 0 |
| 211 | 20240604 | 152100 | 72070956700 | 48150 | 48150 | 48150 | 48150 | 0 |
| 212 | 20240604 | 152000 | 72070956700 | 48150 | 48150 | 48150 | 48150 | 0 |
| 213 | 20240604 | 151900 | 72070956700 | 48150 | 48100 | 48200 | 48100 | 10839 |
| 214 | 20240604 | 151800 | 71549089850 | 48100 | 48100 | 48150 | 48100 | 1332 |
| 215 | 20240604 | 151700 | 71485000100 | 48100 | 48150 | 48200 | 48100 | 7229 |
| 216 | 20240604 | 151600 | 71137025550 | 48150 | 48200 | 48200 | 48150 | 1528 |
| 217 | 20240604 | 151500 | 71063411250 | 48150 | 48100 | 48200 | 48050 | 5553 |
| 218 | 20240604 | 151400 | 70796132600 | 48050 | 48100 | 48150 | 48050 | 1766 |
| 219 | 20240604 | 151300 | 70711186500 | 48100 | 48100 | 48150 | 48100 | 1729 |
| 220 | 20240604 | 151200 | 70628000950 | 48100 | 48150 | 48150 | 48100 | 603 |
| 221 | 20240604 | 151100 | 70598986100 | 48150 | 48100 | 48150 | 48100 | 1775 |
| 222 | 20240604 | 151000 | 70513558350 | 48150 | 48100 | 48150 | 48100 | 1513 |
| 223 | 20240604 | 150900 | 70440711350 | 48100 | 48150 | 48150 | 48100 | 2225 |
| 224 | 20240604 | 150800 | 70333616400 | 48100 | 48150 | 48150 | 48100 | 1123 |
| 225 | 20240604 | 150700 | 70279553050 | 48100 | 48100 | 48150 | 48050 | 4817 |
| 226 | 20240604 | 150600 | 70047762100 | 48100 | 48000 | 48100 | 47950 | 5293 |
| 227 | 20240604 | 150500 | 69793513750 | 47950 | 47850 | 48000 | 47800 | 2474 |
| 228 | 20240604 | 150400 | 69674944350 | 47850 | 47900 | 47950 | 47750 | 27118 |
| 229 | 20240604 | 150300 | 68378436550 | 47900 | 47950 | 47950 | 47900 | 2199 |
| 230 | 20240604 | 150200 | 68273068050 | 47900 | 47900 | 47950 | 47900 | 2604 |
| 231 | 20240604 | 150100 | 68148321650 | 47950 | 47900 | 47950 | 47900 | 1056 |
| 232 | 20240604 | 150000 | 68097706850 | 47900 | 47900 | 47950 | 47900 | 4320 |
| 233 | 20240604 | 145900 | 67890630850 | 47950 | 47950 | 47950 | 47900 | 8948 |
| 234 | 20240604 | 145800 | 67462003550 | 47900 | 48000 | 48000 | 47900 | 3687 |
| 235 | 20240604 | 145700 | 67285206350 | 47950 | 48050 | 48050 | 47950 | 15049 |
| 236 | 20240604 | 145600 | 66563087500 | 48050 | 48050 | 48050 | 48000 | 1831 |
| 237 | 20240604 | 145500 | 66475168250 | 48050 | 48050 | 48050 | 48000 | 3072 |
| 238 | 20240604 | 145400 | 66327649200 | 48000 | 48050 | 48050 | 48000 | 3083 |
| 239 | 20240604 | 145300 | 66179628550 | 48050 | 48050 | 48050 | 48000 | 1685 |
| 240 | 20240604 | 145200 | 66098714700 | 48000 | 48050 | 48050 | 48000 | 823 |
| 241 | 20240604 | 145100 | 66059187200 | 48050 | 48100 | 48100 | 48000 | 1689 |
| 242 | 20240604 | 145000 | 65978030750 | 48100 | 48100 | 48100 | 48050 | 2449 |
| 243 | 20240604 | 144900 | 65860344150 | 48100 | 48100 | 48100 | 48050 | 1737 |
| 244 | 20240604 | 144800 | 65776855050 | 48100 | 48100 | 48100 | 48050 | 1585 |
| 245 | 20240604 | 144700 | 65700681500 | 48100 | 48050 | 48100 | 48050 | 924 |
| 246 | 20240604 | 144600 | 65656279250 | 48050 | 48000 | 48050 | 48000 | 4231 |
| 247 | 20240604 | 144500 | 65453012150 | 48050 | 48050 | 48050 | 48000 | 1819 |
| 248 | 20240604 | 144400 | 65365669850 | 48050 | 48050 | 48050 | 48000 | 3787 |
| 249 | 20240604 | 144300 | 65183871950 | 48000 | 48000 | 48050 | 48000 | 2872 |
| 250 | 20240604 | 144200 | 65045959250 | 48050 | 48050 | 48050 | 48000 | 2142 |
| 251 | 20240604 | 144100 | 64943055150 | 48050 | 48050 | 48100 | 48000 | 5184 |
| 252 | 20240604 | 144000 | 64694007950 | 48050 | 48100 | 48100 | 48000 | 7987 |
| 253 | 20240604 | 143900 | 64310273400 | 48100 | 48050 | 48100 | 48050 | 4958 |
| 254 | 20240604 | 143800 | 64072005700 | 48100 | 48100 | 48100 | 48050 | 3442 |
| 255 | 20240604 | 143700 | 63906553400 | 48100 | 48100 | 48100 | 48050 | 4106 |
| 256 | 20240604 | 143600 | 63709243000 | 48100 | 48050 | 48100 | 48050 | 1794 |
| 257 | 20240604 | 143500 | 63623031250 | 48050 | 48100 | 48150 | 48050 | 8397 |
| 258 | 20240604 | 143400 | 63219188600 | 48150 | 48150 | 48150 | 48100 | 3179 |
| 259 | 20240604 | 143300 | 63066215400 | 48100 | 48150 | 48150 | 48100 | 4635 |
| 260 | 20240604 | 143200 | 62843265350 | 48100 | 48150 | 48150 | 48100 | 1338 |
| 261 | 20240604 | 143100 | 62778874200 | 48150 | 48150 | 48150 | 48100 | 1526 |
| 262 | 20240604 | 143000 | 62705451200 | 48150 | 48100 | 48150 | 48100 | 1326 |
| 263 | 20240604 | 142900 | 62641639650 | 48100 | 48100 | 48150 | 48100 | 1694 |
| 264 | 20240604 | 142800 | 62560111950 | 48100 | 48150 | 48150 | 48100 | 672 |
| 265 | 20240604 | 142700 | 62527767950 | 48100 | 48150 | 48150 | 48100 | 6091 |
| 266 | 20240604 | 142600 | 62234621750 | 48100 | 48100 | 48150 | 48100 | 1262 |
| 267 | 20240604 | 142500 | 62173878950 | 48100 | 48150 | 48150 | 48100 | 2486 |
| 268 | 20240604 | 142400 | 62054234200 | 48150 | 48150 | 48150 | 48100 | 1227 |
| 269 | 20240604 | 142300 | 61995194550 | 48150 | 48100 | 48150 | 48100 | 1178 |
| 270 | 20240604 | 142200 | 61938508900 | 48100 | 48100 | 48150 | 48100 | 1346 |
| 271 | 20240604 | 142100 | 61873742100 | 48150 | 48150 | 48200 | 48100 | 1942 |
| 272 | 20240604 | 142000 | 61780247400 | 48200 | 48200 | 48200 | 48150 | 3833 |
| 273 | 20240604 | 141900 | 61595669600 | 48200 | 48200 | 48200 | 48150 | 4066 |
| 274 | 20240604 | 141800 | 61399871700 | 48200 | 48150 | 48200 | 48150 | 3067 |
| 275 | 20240604 | 141700 | 61252161650 | 48200 | 48200 | 48200 | 48150 | 1489 |
| 276 | 20240604 | 141600 | 61180420800 | 48150 | 48150 | 48200 | 48150 | 517 |
| 277 | 20240604 | 141500 | 61155515250 | 48200 | 48200 | 48200 | 48150 | 2307 |
| 278 | 20240604 | 141400 | 61044416800 | 48200 | 48150 | 48250 | 48150 | 1289 |
| 279 | 20240604 | 141300 | 60982287800 | 48200 | 48200 | 48250 | 48200 | 2192 |
| 280 | 20240604 | 141200 | 60876615700 | 48200 | 48200 | 48250 | 48200 | 911 |
| 281 | 20240604 | 141100 | 60832684500 | 48200 | 48200 | 48250 | 48200 | 1202 |
| 282 | 20240604 | 141000 | 60774743650 | 48250 | 48200 | 48250 | 48200 | 598 |
| 283 | 20240604 | 140900 | 60745918250 | 48250 | 48200 | 48250 | 48150 | 1799 |
| 284 | 20240604 | 140800 | 60659212750 | 48150 | 48250 | 48250 | 48150 | 1638 |
| 285 | 20240604 | 140700 | 60580274100 | 48200 | 48200 | 48250 | 48200 | 1870 |
| 286 | 20240604 | 140600 | 60490138300 | 48200 | 48250 | 48250 | 48200 | 1244 |
| 287 | 20240604 | 140500 | 60430122400 | 48250 | 48250 | 48250 | 48200 | 715 |
| 288 | 20240604 | 140400 | 60395634150 | 48200 | 48200 | 48250 | 48200 | 692 |
| 289 | 20240604 | 140300 | 60362263450 | 48200 | 48200 | 48250 | 48200 | 1285 |
| 290 | 20240604 | 140200 | 60300322450 | 48250 | 48250 | 48250 | 48200 | 1302 |
| 291 | 20240604 | 140100 | 60237549750 | 48200 | 48200 | 48200 | 48150 | 769 |
| 292 | 20240604 | 140000 | 60200497250 | 48200 | 48150 | 48250 | 48150 | 2295 |
| 293 | 20240604 | 135900 | 60089896900 | 48150 | 48200 | 48200 | 48150 | 1966 |
| 294 | 20240604 | 135800 | 59995213400 | 48200 | 48150 | 48250 | 48150 | 1273 |
| 295 | 20240604 | 135700 | 59933853600 | 48150 | 48200 | 48250 | 48150 | 4851 |
| 296 | 20240604 | 135600 | 59700029800 | 48250 | 48250 | 48250 | 48200 | 1020 |
| 297 | 20240604 | 135500 | 59650838600 | 48250 | 48250 | 48250 | 48200 | 440 |
| 298 | 20240604 | 135400 | 59629621500 | 48200 | 48200 | 48250 | 48200 | 560 |
| 299 | 20240604 | 135300 | 59602626400 | 48250 | 48250 | 48250 | 48200 | 736 |
| 300 | 20240604 | 135200 | 59567141000 | 48250 | 48250 | 48250 | 48200 | 118 |
| 301 | 20240604 | 135100 | 59561448350 | 48250 | 48200 | 48250 | 48150 | 3936 |
| 302 | 20240604 | 135000 | 59371747600 | 48150 | 48200 | 48200 | 48150 | 8339 |
| 303 | 20240604 | 134900 | 58969853450 | 48200 | 48300 | 48300 | 48200 | 2089 |
| 304 | 20240604 | 134800 | 58869066600 | 48250 | 48300 | 48300 | 48250 | 741 |
| 305 | 20240604 | 134700 | 58833309150 | 48300 | 48250 | 48300 | 48250 | 476 |
| 306 | 20240604 | 134600 | 58810339850 | 48300 | 48300 | 48300 | 48250 | 924 |
| 307 | 20240604 | 134500 | 58765731900 | 48250 | 48300 | 48300 | 48250 | 1018 |
| 308 | 20240604 | 134400 | 58716610800 | 48250 | 48300 | 48350 | 48250 | 1551 |
| 309 | 20240604 | 134300 | 58641696450 | 48300 | 48350 | 48350 | 48300 | 1004 |
| 310 | 20240604 | 134200 | 58593200000 | 48350 | 48300 | 48350 | 48300 | 318 |
| 311 | 20240604 | 134100 | 58577838300 | 48350 | 48300 | 48350 | 48300 | 238 |
| 312 | 20240604 | 134000 | 58566339300 | 48300 | 48300 | 48350 | 48300 | 531 |
| 313 | 20240604 | 133900 | 58540690950 | 48350 | 48350 | 48350 | 48300 | 452 |
| 314 | 20240604 | 133800 | 58518851650 | 48350 | 48350 | 48350 | 48300 | 453 |
| 315 | 20240604 | 133700 | 58496951400 | 48350 | 48400 | 48400 | 48300 | 756 |
| 316 | 20240604 | 133600 | 58460405700 | 48350 | 48350 | 48400 | 48350 | 1593 |
| 317 | 20240604 | 133500 | 58383368250 | 48350 | 48400 | 48400 | 48350 | 807 |
| 318 | 20240604 | 133400 | 58344336700 | 48350 | 48300 | 48350 | 48300 | 603 |
| 319 | 20240604 | 133300 | 58315192900 | 48350 | 48400 | 48400 | 48300 | 987 |
| 320 | 20240604 | 133200 | 58267469700 | 48350 | 48350 | 48400 | 48300 | 1472 |
| 321 | 20240604 | 133100 | 58196298950 | 48300 | 48350 | 48350 | 48300 | 962 |
| 322 | 20240604 | 133000 | 58149822450 | 48350 | 48300 | 48350 | 48250 | 1548 |
| 323 | 20240604 | 132900 | 58075060350 | 48300 | 48250 | 48300 | 48250 | 808 |
| 324 | 20240604 | 132800 | 58036066600 | 48200 | 48250 | 48250 | 48200 | 3803 |
| 325 | 20240604 | 132700 | 57852605400 | 48250 | 48250 | 48300 | 48250 | 475 |
| 326 | 20240604 | 132600 | 57829684000 | 48250 | 48250 | 48300 | 48250 | 1392 |
| 327 | 20240604 | 132500 | 57762462950 | 48300 | 48250 | 48300 | 48250 | 754 |
| 328 | 20240604 | 132400 | 57726063500 | 48250 | 48350 | 48350 | 48250 | 769 |
| 329 | 20240604 | 132300 | 57688918600 | 48300 | 48350 | 48350 | 48300 | 159 |
| 330 | 20240604 | 132200 | 57681238050 | 48300 | 48250 | 48300 | 48250 | 1864 |
| 331 | 20240604 | 132100 | 57591224150 | 48250 | 48250 | 48300 | 48250 | 242 |
| 332 | 20240604 | 132000 | 57579546750 | 48300 | 48300 | 48300 | 48250 | 710 |
| 333 | 20240604 | 131900 | 57545287700 | 48250 | 48250 | 48300 | 48250 | 1779 |
| 334 | 20240604 | 131800 | 57459449350 | 48300 | 48250 | 48300 | 48250 | 341 |
| 335 | 20240604 | 131700 | 57442994950 | 48250 | 48250 | 48300 | 48200 | 1204 |
| 336 | 20240604 | 131600 | 57384884100 | 48250 | 48300 | 48300 | 48200 | 504 |
| 337 | 20240604 | 131500 | 57360571450 | 48250 | 48250 | 48300 | 48200 | 1295 |
| 338 | 20240604 | 131400 | 57298096800 | 48250 | 48250 | 48300 | 48250 | 1346 |
| 339 | 20240604 | 131300 | 57233151050 | 48250 | 48250 | 48300 | 48250 | 439 |
| 340 | 20240604 | 131200 | 57211966600 | 48250 | 48300 | 48350 | 48250 | 1983 |
| 341 | 20240604 | 131100 | 57116189450 | 48300 | 48350 | 48350 | 48300 | 1715 |
| 342 | 20240604 | 131000 | 57033335500 | 48350 | 48350 | 48400 | 48350 | 2331 |
| 343 | 20240604 | 130900 | 56920630450 | 48350 | 48400 | 48450 | 48350 | 1117 |
| 344 | 20240604 | 130800 | 56866579300 | 48450 | 48400 | 48450 | 48400 | 2556 |
| 345 | 20240604 | 130700 | 56742867600 | 48400 | 48450 | 48500 | 48400 | 3832 |
| 346 | 20240604 | 130600 | 56557207500 | 48500 | 48500 | 48500 | 48450 | 1526 |
| 347 | 20240604 | 130500 | 56483218350 | 48450 | 48500 | 48500 | 48450 | 1456 |
| 348 | 20240604 | 130400 | 56412640950 | 48450 | 48550 | 48550 | 48450 | 5210 |
| 349 | 20240604 | 130300 | 56159992400 | 48500 | 48500 | 48550 | 48500 | 952 |
| 350 | 20240604 | 130200 | 56113816700 | 48500 | 48500 | 48550 | 48500 | 628 |
| 351 | 20240604 | 130100 | 56083357500 | 48500 | 48500 | 48550 | 48500 | 1834 |
| 352 | 20240604 | 130000 | 55994359850 | 48500 | 48500 | 48500 | 48450 | 1127 |
| 353 | 20240604 | 125900 | 55939707150 | 48450 | 48550 | 48550 | 48450 | 5571 |
| 354 | 20240604 | 125800 | 55669516500 | 48500 | 48550 | 48550 | 48500 | 1802 |
| 355 | 20240604 | 125700 | 55582050150 | 48550 | 48550 | 48600 | 48500 | 568 |
| 356 | 20240604 | 125600 | 55554485200 | 48550 | 48550 | 48600 | 48500 | 739 |
| 357 | 20240604 | 125500 | 55518611250 | 48550 | 48550 | 48550 | 48500 | 1571 |
| 358 | 20240604 | 125400 | 55442339650 | 48550 | 48500 | 48550 | 48500 | 723 |
| 359 | 20240604 | 125300 | 55407248250 | 48550 | 48550 | 48550 | 48500 | 479 |
| 360 | 20240604 | 125200 | 55384008350 | 48500 | 48550 | 48550 | 48500 | 1034 |
| 361 | 20240604 | 125100 | 55333809150 | 48500 | 48450 | 48550 | 48450 | 3495 |
| 362 | 20240604 | 125000 | 55164307700 | 48500 | 48500 | 48500 | 48450 | 480 |
| 363 | 20240604 | 124900 | 55141034350 | 48450 | 48500 | 48500 | 48450 | 1023 |
| 364 | 20240604 | 124800 | 55091467800 | 48450 | 48500 | 48500 | 48450 | 663 |
| 365 | 20240604 | 124700 | 55059344550 | 48500 | 48500 | 48500 | 48450 | 478 |
| 366 | 20240604 | 124600 | 55036176050 | 48450 | 48500 | 48500 | 48450 | 549 |
| 367 | 20240604 | 124500 | 55009563200 | 48500 | 48450 | 48500 | 48450 | 132 |
| 368 | 20240604 | 124400 | 55003166900 | 48500 | 48500 | 48500 | 48450 | 261 |
| 369 | 20240604 | 124300 | 54990519400 | 48450 | 48500 | 48500 | 48450 | 527 |
| 370 | 20240604 | 124200 | 54964983650 | 48450 | 48500 | 48500 | 48450 | 425 |
| 371 | 20240604 | 124100 | 54944389400 | 48500 | 48450 | 48500 | 48450 | 5614 |
| 372 | 20240604 | 124000 | 54672137000 | 48500 | 48400 | 48500 | 48400 | 462 |
| 373 | 20240604 | 123900 | 54649752600 | 48400 | 48500 | 48500 | 48400 | 287 |
| 374 | 20240604 | 123800 | 54635848750 | 48450 | 48450 | 48500 | 48400 | 749 |
| 375 | 20240604 | 123700 | 54599568500 | 48400 | 48450 | 48500 | 48400 | 582 |
| 376 | 20240604 | 123600 | 54571380350 | 48450 | 48400 | 48500 | 48400 | 271 |
| 377 | 20240604 | 123500 | 54558262750 | 48400 | 48450 | 48450 | 48400 | 1307 |
| 378 | 20240604 | 123400 | 54494970150 | 48500 | 48400 | 48500 | 48400 | 542 |
| 379 | 20240604 | 123300 | 54468721300 | 48400 | 48500 | 48500 | 48400 | 1857 |
| 380 | 20240604 | 123200 | 54378785950 | 48500 | 48450 | 48500 | 48400 | 585 |
| 381 | 20240604 | 123100 | 54350442000 | 48450 | 48450 | 48500 | 48400 | 732 |
| 382 | 20240604 | 123000 | 54314987150 | 48450 | 48450 | 48500 | 48400 | 933 |
| 383 | 20240604 | 122900 | 54269788300 | 48450 | 48450 | 48500 | 48400 | 944 |
| 384 | 20240604 | 122800 | 54224049800 | 48450 | 48450 | 48500 | 48400 | 707 |
| 385 | 20240604 | 122700 | 54189785200 | 48450 | 48500 | 48500 | 48450 | 924 |
| 386 | 20240604 | 122600 | 54145010600 | 48500 | 48500 | 48500 | 48450 | 240 |
| 387 | 20240604 | 122500 | 54133373850 | 48450 | 48450 | 48500 | 48400 | 471 |
| 388 | 20240604 | 122400 | 54110553700 | 48500 | 48450 | 48500 | 48400 | 614 |
| 389 | 20240604 | 122300 | 54080802950 | 48450 | 48500 | 48500 | 48400 | 1164 |
| 390 | 20240604 | 122200 | 54024402950 | 48450 | 48450 | 48500 | 48450 | 506 |
| 391 | 20240604 | 122100 | 53999886200 | 48450 | 48400 | 48500 | 48400 | 249 |
| 392 | 20240604 | 122000 | 53987821300 | 48400 | 48500 | 48500 | 48400 | 711 |
| 393 | 20240604 | 121900 | 53953392900 | 48500 | 48450 | 48500 | 48400 | 321 |
| 394 | 20240604 | 121800 | 53937833500 | 48450 | 48500 | 48500 | 48450 | 1035 |
| 395 | 20240604 | 121700 | 53887680300 | 48450 | 48550 | 48550 | 48450 | 593 |
| 396 | 20240604 | 121600 | 53858921900 | 48500 | 48500 | 48550 | 48450 | 421 |
| 397 | 20240604 | 121500 | 53838500150 | 48500 | 48500 | 48500 | 48450 | 3456 |
| 398 | 20240604 | 121400 | 53670979550 | 48450 | 48450 | 48500 | 48450 | 179 |
| 399 | 20240604 | 121300 | 53662303150 | 48450 | 48500 | 48500 | 48450 | 990 |
| 400 | 20240604 | 121200 | 53614333050 | 48500 | 48500 | 48500 | 48450 | 889 |
| 401 | 20240604 | 121100 | 53571259650 | 48450 | 48500 | 48550 | 48450 | 870 |
| 402 | 20240604 | 121000 | 53529066550 | 48500 | 48550 | 48550 | 48500 | 1104 |
| 403 | 20240604 | 120900 | 53475515900 | 48550 | 48550 | 48550 | 48500 | 407 |
| 404 | 20240604 | 120800 | 53455774600 | 48500 | 48500 | 48550 | 48450 | 1030 |
| 405 | 20240604 | 120700 | 53405816400 | 48550 | 48500 | 48550 | 48500 | 909 |
| 406 | 20240604 | 120600 | 53361711650 | 48500 | 48550 | 48550 | 48500 | 1066 |
| 407 | 20240604 | 120500 | 53310008050 | 48550 | 48550 | 48550 | 48500 | 1292 |
| 408 | 20240604 | 120400 | 53247283400 | 48550 | 48500 | 48550 | 48500 | 658 |
| 409 | 20240604 | 120300 | 53215366600 | 48500 | 48550 | 48550 | 48500 | 208 |
| 410 | 20240604 | 120200 | 53205272350 | 48550 | 48500 | 48550 | 48500 | 1151 |
| 411 | 20240604 | 120100 | 53149445700 | 48500 | 48550 | 48550 | 48500 | 532 |
| 412 | 20240604 | 120000 | 53123636750 | 48550 | 48550 | 48550 | 48500 | 629 |
| 413 | 20240604 | 115900 | 53093126850 | 48550 | 48550 | 48550 | 48500 | 278 |
| 414 | 20240604 | 115800 | 53079640600 | 48550 | 48550 | 48550 | 48500 | 314 |
| 415 | 20240604 | 115700 | 53064405950 | 48500 | 48500 | 48550 | 48500 | 773 |
| 416 | 20240604 | 115600 | 53026908700 | 48550 | 48550 | 48550 | 48500 | 302 |
| 417 | 20240604 | 115500 | 53012254650 | 48550 | 48550 | 48550 | 48500 | 317 |
| 418 | 20240604 | 115400 | 52996866300 | 48550 | 48500 | 48550 | 48450 | 1634 |
| 419 | 20240604 | 115300 | 52917613500 | 48450 | 48450 | 48500 | 48450 | 742 |
| 420 | 20240604 | 115200 | 52881659150 | 48500 | 48500 | 48500 | 48450 | 237 |
| 421 | 20240604 | 115100 | 52870174700 | 48450 | 48500 | 48500 | 48450 | 354 |
| 422 | 20240604 | 115000 | 52853017200 | 48450 | 48500 | 48550 | 48450 | 546 |
| 423 | 20240604 | 114900 | 52826547300 | 48550 | 48550 | 48550 | 48450 | 958 |
| 424 | 20240604 | 114800 | 52780099700 | 48500 | 48600 | 48600 | 48500 | 4177 |
| 425 | 20240604 | 114700 | 52577325750 | 48600 | 48600 | 48600 | 48550 | 983 |
| 426 | 20240604 | 114600 | 52529588050 | 48600 | 48600 | 48600 | 48550 | 345 |
| 427 | 20240604 | 114500 | 52512825500 | 48600 | 48600 | 48600 | 48550 | 901 |
| 428 | 20240604 | 114400 | 52469076100 | 48600 | 48550 | 48600 | 48550 | 1973 |
| 429 | 20240604 | 114300 | 52373278000 | 48600 | 48600 | 48600 | 48550 | 1294 |
| 430 | 20240604 | 114200 | 52310440450 | 48600 | 48550 | 48600 | 48550 | 2155 |
| 431 | 20240604 | 114100 | 52205776350 | 48550 | 48450 | 48600 | 48400 | 8033 |
| 432 | 20240604 | 114000 | 51815860250 | 48450 | 48400 | 48450 | 48350 | 1019 |
| 433 | 20240604 | 113900 | 51766557400 | 48450 | 48400 | 48450 | 48350 | 1647 |
| 434 | 20240604 | 113800 | 51686825400 | 48400 | 48500 | 48500 | 48400 | 3067 |
| 435 | 20240604 | 113700 | 51538231400 | 48500 | 48500 | 48550 | 48450 | 589 |
| 436 | 20240604 | 113600 | 51509665100 | 48500 | 48550 | 48550 | 48500 | 1237 |
| 437 | 20240604 | 113500 | 51449664600 | 48550 | 48500 | 48550 | 48500 | 441 |
| 438 | 20240604 | 113400 | 51428273450 | 48500 | 48500 | 48550 | 48500 | 617 |
| 439 | 20240604 | 113300 | 51398347550 | 48550 | 48550 | 48550 | 48500 | 946 |
| 440 | 20240604 | 113200 | 51352462800 | 48550 | 48550 | 48550 | 48500 | 376 |
| 441 | 20240604 | 113100 | 51334222000 | 48500 | 48500 | 48550 | 48500 | 599 |
| 442 | 20240604 | 113000 | 51305169700 | 48550 | 48500 | 48550 | 48450 | 858 |
| 443 | 20240604 | 112900 | 51263557550 | 48500 | 48550 | 48550 | 48450 | 3582 |
| 444 | 20240604 | 112800 | 51089847450 | 48550 | 48550 | 48550 | 48500 | 1949 |
| 445 | 20240604 | 112700 | 50995287100 | 48550 | 48550 | 48600 | 48500 | 1403 |
| 446 | 20240604 | 112600 | 50927216500 | 48550 | 48550 | 48600 | 48500 | 1046 |
| 447 | 20240604 | 112500 | 50876448250 | 48500 | 48500 | 48600 | 48450 | 1935 |
| 448 | 20240604 | 112400 | 50782556550 | 48500 | 48550 | 48550 | 48500 | 1603 |
| 449 | 20240604 | 112300 | 50704774650 | 48550 | 48600 | 48600 | 48500 | 1281 |
| 450 | 20240604 | 112200 | 50642595500 | 48550 | 48600 | 48600 | 48500 | 3422 |
| 451 | 20240604 | 112100 | 50476538100 | 48600 | 48600 | 48600 | 48550 | 1481 |
| 452 | 20240604 | 112000 | 50404599150 | 48550 | 48650 | 48650 | 48550 | 1790 |
| 453 | 20240604 | 111900 | 50317668650 | 48600 | 48600 | 48650 | 48550 | 2436 |
| 454 | 20240604 | 111800 | 50199240400 | 48550 | 48550 | 48600 | 48550 | 1176 |
| 455 | 20240604 | 111700 | 50142096600 | 48600 | 48500 | 48600 | 48500 | 3310 |
| 456 | 20240604 | 111600 | 49981396900 | 48550 | 48500 | 48550 | 48450 | 3077 |
| 457 | 20240604 | 111500 | 49832209600 | 48450 | 48450 | 48500 | 48400 | 1545 |
| 458 | 20240604 | 111400 | 49757386100 | 48450 | 48450 | 48500 | 48400 | 3473 |
| 459 | 20240604 | 111300 | 49589226950 | 48450 | 48450 | 48550 | 48450 | 6970 |
| 460 | 20240604 | 111200 | 49251357950 | 48500 | 48500 | 48500 | 48450 | 1774 |
| 461 | 20240604 | 111100 | 49165339550 | 48500 | 48450 | 48500 | 48400 | 2036 |
| 462 | 20240604 | 111000 | 49066692200 | 48450 | 48450 | 48450 | 48400 | 1183 |
| 463 | 20240604 | 110900 | 49009383000 | 48450 | 48450 | 48450 | 48350 | 439 |
| 464 | 20240604 | 110800 | 48988129900 | 48450 | 48400 | 48450 | 48350 | 784 |
| 465 | 20240604 | 110700 | 48950173750 | 48400 | 48400 | 48450 | 48350 | 1049 |
| 466 | 20240604 | 110600 | 48899406000 | 48350 | 48400 | 48400 | 48350 | 242 |
| 467 | 20240604 | 110500 | 48887698900 | 48400 | 48350 | 48450 | 48300 | 3198 |
| 468 | 20240604 | 110400 | 48733128950 | 48350 | 48450 | 48450 | 48300 | 1115 |
| 469 | 20240604 | 110300 | 48679218450 | 48350 | 48300 | 48450 | 48300 | 2420 |
| 470 | 20240604 | 110200 | 48562099750 | 48350 | 48300 | 48400 | 48250 | 2438 |
| 471 | 20240604 | 110100 | 48444262150 | 48350 | 48250 | 48350 | 48250 | 2243 |
| 472 | 20240604 | 110000 | 48335946650 | 48250 | 48250 | 48300 | 48250 | 788 |
| 473 | 20240604 | 105900 | 48297921300 | 48300 | 48350 | 48350 | 48250 | 1241 |
| 474 | 20240604 | 105800 | 48237995750 | 48350 | 48300 | 48350 | 48300 | 1090 |
| 475 | 20240604 | 105700 | 48185338150 | 48300 | 48300 | 48350 | 48250 | 402 |
| 476 | 20240604 | 105600 | 48165919100 | 48300 | 48350 | 48400 | 48300 | 590 |
| 477 | 20240604 | 105500 | 48137408000 | 48350 | 48400 | 48400 | 48300 | 712 |
| 478 | 20240604 | 105400 | 48102993100 | 48400 | 48400 | 48400 | 48300 | 5194 |
| 479 | 20240604 | 105300 | 47851637900 | 48400 | 48350 | 48450 | 48350 | 1353 |
| 480 | 20240604 | 105200 | 47786126600 | 48400 | 48400 | 48450 | 48350 | 1699 |
| 481 | 20240604 | 105100 | 47703885000 | 48450 | 48450 | 48450 | 48400 | 7147 |
| 482 | 20240604 | 105000 | 47357929050 | 48450 | 48400 | 48450 | 48400 | 1145 |
| 483 | 20240604 | 104900 | 47302505250 | 48400 | 48450 | 48450 | 48250 | 5265 |
| 484 | 20240604 | 104800 | 47047758700 | 48450 | 48350 | 48450 | 48350 | 3793 |
| 485 | 20240604 | 104700 | 46864124400 | 48400 | 48250 | 48400 | 48250 | 2421 |
| 486 | 20240604 | 104600 | 46747156400 | 48250 | 48200 | 48300 | 48200 | 298 |
| 487 | 20240604 | 104500 | 46732775050 | 48300 | 48400 | 48400 | 48200 | 5078 |
| 488 | 20240604 | 104400 | 46487664050 | 48400 | 48350 | 48450 | 48300 | 1974 |
| 489 | 20240604 | 104300 | 46392141900 | 48300 | 48250 | 48350 | 48200 | 3185 |
| 490 | 20240604 | 104200 | 46238296850 | 48200 | 48200 | 48250 | 48150 | 1640 |
| 491 | 20240604 | 104100 | 46159248300 | 48150 | 48150 | 48200 | 48100 | 5304 |
| 492 | 20240604 | 104000 | 45903836650 | 48150 | 48200 | 48200 | 48150 | 9078 |
| 493 | 20240604 | 103900 | 45466716900 | 48200 | 48200 | 48200 | 48150 | 444 |
| 494 | 20240604 | 103800 | 45445327050 | 48200 | 48150 | 48200 | 48150 | 2042 |
| 495 | 20240604 | 103700 | 45346977350 | 48200 | 48150 | 48200 | 48150 | 737 |
| 496 | 20240604 | 103600 | 45311471850 | 48200 | 48250 | 48250 | 48150 | 1538 |
| 497 | 20240604 | 103500 | 45237369050 | 48200 | 48200 | 48250 | 48150 | 573 |
| 498 | 20240604 | 103400 | 45209756150 | 48150 | 48250 | 48300 | 48150 | 5884 |
| 499 | 20240604 | 103300 | 44926154950 | 48300 | 48250 | 48300 | 48250 | 1064 |
| 500 | 20240604 | 103200 | 44874803050 | 48250 | 48300 | 48300 | 48200 | 914 |
| 501 | 20240604 | 103100 | 44830699250 | 48250 | 48300 | 48300 | 48200 | 1305 |
| 502 | 20240604 | 103000 | 44767728850 | 48250 | 48250 | 48300 | 48200 | 717 |
| 503 | 20240604 | 102900 | 44733127900 | 48300 | 48250 | 48300 | 48250 | 966 |
| 504 | 20240604 | 102800 | 44686513950 | 48300 | 48250 | 48300 | 48200 | 549 |
| 505 | 20240604 | 102700 | 44660020450 | 48250 | 48250 | 48250 | 48200 | 1039 |
| 506 | 20240604 | 102600 | 44609890650 | 48200 | 48250 | 48250 | 48200 | 553 |
| 507 | 20240604 | 102500 | 44583228350 | 48250 | 48250 | 48250 | 48200 | 852 |
| 508 | 20240604 | 102400 | 44542155000 | 48250 | 48250 | 48300 | 48200 | 1931 |
| 509 | 20240604 | 102300 | 44449047650 | 48250 | 48200 | 48300 | 48150 | 1458 |
| 510 | 20240604 | 102200 | 44378736300 | 48200 | 48250 | 48250 | 48200 | 1178 |
| 511 | 20240604 | 102100 | 44321950600 | 48200 | 48200 | 48250 | 48150 | 2103 |
| 512 | 20240604 | 102000 | 44220557650 | 48150 | 48150 | 48200 | 48150 | 3951 |
| 513 | 20240604 | 101900 | 44030302350 | 48200 | 48150 | 48200 | 48150 | 1506 |
| 514 | 20240604 | 101800 | 43957761950 | 48200 | 48250 | 48350 | 48150 | 6793 |
| 515 | 20240604 | 101700 | 43630275800 | 48350 | 48350 | 48400 | 48250 | 3776 |
| 516 | 20240604 | 101600 | 43447807800 | 48400 | 48350 | 48400 | 48300 | 1499 |
| 517 | 20240604 | 101500 | 43375333250 | 48350 | 48400 | 48450 | 48300 | 5497 |
| 518 | 20240604 | 101400 | 43109514500 | 48450 | 48250 | 48450 | 48200 | 3785 |
| 519 | 20240604 | 101300 | 42926739700 | 48250 | 48350 | 48350 | 48200 | 2546 |
| 520 | 20240604 | 101200 | 42803897900 | 48300 | 48350 | 48350 | 48300 | 2168 |
| 521 | 20240604 | 101100 | 42699148550 | 48300 | 48200 | 48350 | 48150 | 2560 |
| 522 | 20240604 | 101000 | 42575591500 | 48150 | 48200 | 48250 | 48150 | 2111 |
| 523 | 20240604 | 100900 | 42473868500 | 48200 | 48200 | 48250 | 48150 | 2142 |
| 524 | 20240604 | 100800 | 42370650950 | 48150 | 48250 | 48250 | 48150 | 2379 |
| 525 | 20240604 | 100700 | 42256044700 | 48250 | 48250 | 48250 | 48150 | 1828 |
| 526 | 20240604 | 100600 | 42167975950 | 48200 | 48200 | 48250 | 48150 | 1491 |
| 527 | 20240604 | 100500 | 42096084850 | 48250 | 48300 | 48300 | 48150 | 5379 |
| 528 | 20240604 | 100400 | 41836694300 | 48300 | 48300 | 48350 | 48250 | 1719 |
| 529 | 20240604 | 100300 | 41753672450 | 48250 | 48250 | 48300 | 48250 | 1178 |
| 530 | 20240604 | 100200 | 41696788400 | 48250 | 48250 | 48300 | 48150 | 2478 |
| 531 | 20240604 | 100100 | 41577269450 | 48200 | 48100 | 48250 | 48100 | 3733 |
| 532 | 20240604 | 100000 | 41397513100 | 48100 | 48250 | 48250 | 48100 | 9062 |
| 533 | 20240604 | 095900 | 40961155500 | 48250 | 48150 | 48250 | 48150 | 2726 |
| 534 | 20240604 | 095800 | 40829784400 | 48150 | 48200 | 48250 | 48150 | 7888 |
| 535 | 20240604 | 095700 | 40449840350 | 48200 | 48350 | 48350 | 48200 | 4073 |
| 536 | 20240604 | 095600 | 40253347900 | 48300 | 48400 | 48450 | 48250 | 18330 |
| 537 | 20240604 | 095500 | 39367774800 | 48400 | 48350 | 48400 | 48350 | 1614 |
| 538 | 20240604 | 095400 | 39289660500 | 48350 | 48450 | 48500 | 48350 | 2519 |
| 539 | 20240604 | 095300 | 39167677650 | 48400 | 48250 | 48400 | 48200 | 3874 |
| 540 | 20240604 | 095200 | 38980580300 | 48250 | 48100 | 48250 | 48100 | 2880 |
| 541 | 20240604 | 095100 | 38841790300 | 48150 | 48150 | 48150 | 48050 | 11201 |
| 542 | 20240604 | 095000 | 38302972450 | 48150 | 48300 | 48300 | 48100 | 26838 |
| 543 | 20240604 | 094900 | 37010304050 | 48300 | 48250 | 48350 | 48200 | 1616 |
| 544 | 20240604 | 094800 | 36932297300 | 48250 | 48350 | 48500 | 48150 | 11464 |
| 545 | 20240604 | 094700 | 36379120250 | 48300 | 48200 | 48300 | 48150 | 3601 |
| 546 | 20240604 | 094600 | 36205472250 | 48200 | 48250 | 48300 | 48150 | 5706 |
| 547 | 20240604 | 094500 | 35930296700 | 48250 | 48400 | 48450 | 48150 | 25486 |
| 548 | 20240604 | 094400 | 34699761650 | 48350 | 48400 | 48400 | 48250 | 7988 |
| 549 | 20240604 | 094300 | 34313756650 | 48400 | 48500 | 48550 | 48300 | 16107 |
| 550 | 20240604 | 094200 | 33533784100 | 48500 | 48650 | 48700 | 48500 | 9875 |
| 551 | 20240604 | 094100 | 33053792850 | 48700 | 48750 | 48850 | 48650 | 9066 |
| 552 | 20240604 | 094000 | 32612072450 | 48850 | 48850 | 48900 | 48750 | 7616 |
| 553 | 20240604 | 093900 | 32240249300 | 48900 | 48900 | 48950 | 48850 | 6079 |
| 554 | 20240604 | 093800 | 31943043900 | 48850 | 49000 | 49000 | 48800 | 9880 |
| 555 | 20240604 | 093700 | 31459916950 | 49000 | 49150 | 49200 | 48950 | 19306 |
| 556 | 20240604 | 093600 | 30513026250 | 49200 | 49300 | 49300 | 49150 | 8014 |
| 557 | 20240604 | 093500 | 30118768550 | 49300 | 49300 | 49400 | 49200 | 13631 |
| 558 | 20240604 | 093400 | 29446267950 | 49300 | 49450 | 49500 | 49300 | 12904 |
| 559 | 20240604 | 093300 | 28808534850 | 49450 | 49400 | 49500 | 49350 | 18332 |
| 560 | 20240604 | 093200 | 27901853950 | 49450 | 49300 | 49500 | 49300 | 24417 |
| 561 | 20240604 | 093100 | 26694697800 | 49300 | 49400 | 49450 | 49200 | 24595 |
| 562 | 20240604 | 093000 | 25480689650 | 49450 | 49050 | 49450 | 49000 | 32821 |
| 563 | 20240604 | 092900 | 23861539000 | 49050 | 49000 | 49150 | 48900 | 17003 |
| 564 | 20240604 | 092800 | 23027981100 | 49000 | 49150 | 49200 | 48900 | 23823 |
| 565 | 20240604 | 092700 | 21858992250 | 49150 | 49300 | 49450 | 49150 | 45075 |
| 566 | 20240604 | 092600 | 19635730700 | 49300 | 49200 | 49300 | 49100 | 35715 |
| 567 | 20240604 | 092500 | 17877658500 | 49200 | 49000 | 49200 | 48900 | 37819 |
| 568 | 20240604 | 092400 | 16022564300 | 49000 | 48850 | 49000 | 48800 | 28889 |
| 569 | 20240604 | 092300 | 14609167300 | 48800 | 48550 | 48850 | 48550 | 10753 |
| 570 | 20240604 | 092200 | 14085506650 | 48600 | 48500 | 48600 | 48400 | 8498 |
| 571 | 20240604 | 092100 | 13673591200 | 48450 | 48350 | 48550 | 48300 | 14635 |
| 572 | 20240604 | 092000 | 12964697700 | 48400 | 48150 | 48400 | 48150 | 5791 |
| 573 | 20240604 | 091900 | 12685163050 | 48150 | 48150 | 48200 | 48100 | 4449 |
| 574 | 20240604 | 091800 | 12471029250 | 48100 | 48150 | 48200 | 48100 | 4209 |
| 575 | 20240604 | 091700 | 12268332350 | 48200 | 48200 | 48250 | 48150 | 4079 |
| 576 | 20240604 | 091600 | 12071758150 | 48250 | 48200 | 48250 | 48150 | 3979 |
| 577 | 20240604 | 091500 | 11880077850 | 48150 | 48200 | 48250 | 48100 | 8486 |
| 578 | 20240604 | 091400 | 11471229850 | 48200 | 48400 | 48450 | 48200 | 4862 |
| 579 | 20240604 | 091300 | 11236431550 | 48400 | 48550 | 48600 | 48350 | 7896 |
| 580 | 20240604 | 091200 | 10853576550 | 48550 | 48300 | 48600 | 48300 | 7341 |
| 581 | 20240604 | 091100 | 10497886100 | 48200 | 48150 | 48300 | 48100 | 7488 |
| 582 | 20240604 | 091000 | 10137385450 | 48100 | 48600 | 48600 | 48100 | 26458 |
| 583 | 20240604 | 090900 | 8859926500 | 48600 | 48500 | 48650 | 48500 | 4372 |
| 584 | 20240604 | 090800 | 8647509750 | 48500 | 48500 | 48650 | 48400 | 5263 |
| 585 | 20240604 | 090700 | 8392261850 | 48500 | 48600 | 48750 | 48500 | 6698 |
| 586 | 20240604 | 090600 | 8066463400 | 48550 | 48250 | 48650 | 48200 | 7947 |
| 587 | 20240604 | 090500 | 7681474700 | 48250 | 48350 | 48400 | 48150 | 20550 |
| 588 | 20240604 | 090400 | 6689937700 | 48350 | 48650 | 48650 | 48350 | 20973 |
| 589 | 20240604 | 090300 | 5673301050 | 48650 | 48750 | 49000 | 48600 | 36596 |
| 590 | 20240604 | 090200 | 3885386150 | 48750 | 48550 | 48800 | 48500 | 21056 |
| 591 | 20240604 | 090100 | 2860045100 | 48550 | 48600 | 48650 | 48450 | 22645 |
| 592 | 20240604 | 090000 | 1760785050 | 48600 | 48500 | 48600 | 48450 | 36278 |