34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240604 | 192600 | 32661003700 | 29900 | 29900 | 29900 | 29900 | 20900 |
| 3 | 20240604 | 192500 | 32661003700 | 29900 | 29900 | 29900 | 29900 | 0 |
| 4 | 20240604 | 192400 | 32661003700 | 29900 | 29900 | 29900 | 29900 | 0 |
| 5 | 20240604 | 192300 | 32661003700 | 29900 | 29900 | 29900 | 29900 | 0 |
| 6 | 20240604 | 192200 | 32661003700 | 29900 | 29900 | 29900 | 29900 | 0 |
| 7 | 20240604 | 192100 | 32661003700 | 29900 | 29900 | 29900 | 29900 | 0 |
| 8 | 20240604 | 192000 | 32661003700 | 29900 | 29900 | 29900 | 29900 | 0 |
| 9 | 20240604 | 191900 | 32661003700 | 29900 | 29900 | 29900 | 29900 | 0 |
| 10 | 20240604 | 191800 | 32661003700 | 29900 | 29900 | 29900 | 29900 | 0 |
| 11 | 20240604 | 191700 | 32661003700 | 29900 | 29900 | 29900 | 29900 | 0 |
| 12 | 20240604 | 191600 | 32661003700 | 29900 | 29900 | 29900 | 29900 | 0 |
| 13 | 20240604 | 191500 | 32661003700 | 29900 | 29900 | 29900 | 29900 | 0 |
| 14 | 20240604 | 191400 | 32661003700 | 29900 | 29900 | 29900 | 29900 | 0 |
| 15 | 20240604 | 191300 | 32661003700 | 29900 | 29900 | 29900 | 29900 | 0 |
| 16 | 20240604 | 191200 | 32661003700 | 29900 | 29900 | 29900 | 29900 | 0 |
| 17 | 20240604 | 191100 | 32661003700 | 29900 | 29900 | 29900 | 29900 | 0 |
| 18 | 20240604 | 191000 | 32661003700 | 29900 | 29900 | 29900 | 29900 | 0 |
| 19 | 20240604 | 190900 | 32661003700 | 29900 | 29900 | 29900 | 29900 | 0 |
| 20 | 20240604 | 190800 | 32661003700 | 29900 | 29900 | 29900 | 29900 | 0 |
| 21 | 20240604 | 190700 | 32661003700 | 29900 | 29900 | 29900 | 29900 | 0 |
| 22 | 20240604 | 190600 | 32661003700 | 29900 | 29900 | 29900 | 29900 | 0 |
| 23 | 20240604 | 190500 | 32661003700 | 29900 | 29900 | 29900 | 29900 | 0 |
| 24 | 20240604 | 190400 | 32661003700 | 29900 | 29900 | 29900 | 29900 | 0 |
| 25 | 20240604 | 190300 | 32661003700 | 29900 | 29900 | 29900 | 29900 | 0 |
| 26 | 20240604 | 190200 | 32661003700 | 29900 | 29900 | 29900 | 29900 | 0 |
| 27 | 20240604 | 190100 | 32661003700 | 29900 | 29900 | 29900 | 29900 | 0 |
| 28 | 20240604 | 190000 | 32661003700 | 29900 | 29900 | 29900 | 29900 | 0 |
| 29 | 20240604 | 185900 | 32661003700 | 29900 | 29900 | 29900 | 29900 | 0 |
| 30 | 20240604 | 185800 | 32661003700 | 29900 | 29900 | 29900 | 29900 | 0 |
| 31 | 20240604 | 185700 | 32661003700 | 29900 | 29900 | 29900 | 29900 | 0 |
| 32 | 20240604 | 185600 | 32661003700 | 29900 | 29900 | 29900 | 29900 | 20900 |
| 33 | 20240604 | 185500 | 32661003700 | 29900 | 29900 | 29900 | 29900 | 0 |
| 34 | 20240604 | 185400 | 32661003700 | 29900 | 29900 | 29900 | 29900 | 0 |
| 35 | 20240604 | 185300 | 32661003700 | 29900 | 29900 | 29900 | 29900 | 0 |
| 36 | 20240604 | 185200 | 32661003700 | 29900 | 29900 | 29900 | 29900 | 0 |
| 37 | 20240604 | 185100 | 32661003700 | 29900 | 29900 | 29900 | 29900 | 0 |
| 38 | 20240604 | 185000 | 32661003700 | 29900 | 29900 | 29900 | 29900 | 0 |
| 39 | 20240604 | 184900 | 32661003700 | 29900 | 29900 | 29900 | 29900 | 0 |
| 40 | 20240604 | 184800 | 32661003700 | 29900 | 29900 | 29900 | 29900 | 0 |
| 41 | 20240604 | 184700 | 32661003700 | 29900 | 29900 | 29900 | 29900 | 0 |
| 42 | 20240604 | 184600 | 32661003700 | 29900 | 29900 | 29900 | 29900 | 0 |
| 43 | 20240604 | 184500 | 32661003700 | 29900 | 29900 | 29900 | 29900 | 0 |
| 44 | 20240604 | 184400 | 32661003700 | 29900 | 29900 | 29900 | 29900 | 0 |
| 45 | 20240604 | 184300 | 32661003700 | 29900 | 29900 | 29900 | 29900 | 0 |
| 46 | 20240604 | 184200 | 32661003700 | 29900 | 29900 | 29900 | 29900 | 0 |
| 47 | 20240604 | 184100 | 32661003700 | 29900 | 29900 | 29900 | 29900 | 0 |
| 48 | 20240604 | 184000 | 32661003700 | 29900 | 29900 | 29900 | 29900 | 0 |
| 49 | 20240604 | 183900 | 32661003700 | 29900 | 29900 | 29900 | 29900 | 0 |
| 50 | 20240604 | 183800 | 32661003700 | 29900 | 29900 | 29900 | 29900 | 0 |
| 51 | 20240604 | 183700 | 32661003700 | 29900 | 29900 | 29900 | 29900 | 0 |
| 52 | 20240604 | 183600 | 32661003700 | 29900 | 29900 | 29900 | 29900 | 0 |
| 53 | 20240604 | 183500 | 32661003700 | 29900 | 29900 | 29900 | 29900 | 0 |
| 54 | 20240604 | 183400 | 32661003700 | 29900 | 29900 | 29900 | 29900 | 0 |
| 55 | 20240604 | 183300 | 32661003700 | 29900 | 29900 | 29900 | 29900 | 0 |
| 56 | 20240604 | 183200 | 32661003700 | 29900 | 29900 | 29900 | 29900 | 0 |
| 57 | 20240604 | 183100 | 32661003700 | 29900 | 29900 | 29900 | 29900 | 0 |
| 58 | 20240604 | 183000 | 32661003700 | 29900 | 29900 | 29900 | 29900 | 0 |
| 59 | 20240604 | 182900 | 32661003700 | 29900 | 29900 | 29900 | 29900 | 0 |
| 60 | 20240604 | 182800 | 32661003700 | 29900 | 29900 | 29900 | 29900 | 0 |
| 61 | 20240604 | 182700 | 32661003700 | 29900 | 29900 | 29900 | 29900 | 0 |
| 62 | 20240604 | 182600 | 32661003700 | 29900 | 29900 | 29900 | 29900 | 20900 |
| 63 | 20240604 | 182500 | 32661003700 | 29900 | 29900 | 29900 | 29900 | 0 |
| 64 | 20240604 | 182400 | 32661003700 | 29900 | 29900 | 29900 | 29900 | 0 |
| 65 | 20240604 | 182300 | 32661003700 | 29900 | 29900 | 29900 | 29900 | 0 |
| 66 | 20240604 | 182200 | 32661003700 | 29900 | 29900 | 29900 | 29900 | 0 |
| 67 | 20240604 | 182100 | 32661003700 | 29900 | 29900 | 29900 | 29900 | 0 |
| 68 | 20240604 | 182000 | 32661003700 | 29900 | 29900 | 29900 | 29900 | 0 |
| 69 | 20240604 | 181900 | 32661003700 | 29900 | 29900 | 29900 | 29900 | 0 |
| 70 | 20240604 | 181800 | 32661003700 | 29900 | 29900 | 29900 | 29900 | 0 |
| 71 | 20240604 | 181700 | 32661003700 | 29900 | 29900 | 29900 | 29900 | 0 |
| 72 | 20240604 | 181600 | 32661003700 | 29900 | 29900 | 29900 | 29900 | 0 |
| 73 | 20240604 | 181500 | 32661003700 | 29900 | 29900 | 29900 | 29900 | 0 |
| 74 | 20240604 | 181400 | 32661003700 | 29900 | 29900 | 29900 | 29900 | 0 |
| 75 | 20240604 | 181300 | 32661003700 | 29900 | 29900 | 29900 | 29900 | 0 |
| 76 | 20240604 | 181200 | 32661003700 | 29900 | 29900 | 29900 | 29900 | 0 |
| 77 | 20240604 | 181100 | 32661003700 | 29900 | 29900 | 29900 | 29900 | 0 |
| 78 | 20240604 | 181000 | 32661003700 | 29900 | 29900 | 29900 | 29900 | 0 |
| 79 | 20240604 | 180900 | 32661003700 | 29900 | 29900 | 29900 | 29900 | 0 |
| 80 | 20240604 | 180800 | 32661003700 | 29900 | 29900 | 29900 | 29900 | 0 |
| 81 | 20240604 | 180700 | 32661003700 | 29900 | 29900 | 29900 | 29900 | 0 |
| 82 | 20240604 | 180600 | 32661003700 | 29900 | 29900 | 29900 | 29900 | 0 |
| 83 | 20240604 | 180500 | 32661003700 | 29900 | 29900 | 29900 | 29900 | 0 |
| 84 | 20240604 | 180400 | 32661003700 | 29900 | 29900 | 29900 | 29900 | 0 |
| 85 | 20240604 | 180300 | 32661003700 | 29900 | 29900 | 29900 | 29900 | 0 |
| 86 | 20240604 | 180200 | 32661003700 | 29900 | 29900 | 29900 | 29900 | 0 |
| 87 | 20240604 | 180100 | 32661003700 | 29900 | 29900 | 29900 | 29900 | 0 |
| 88 | 20240604 | 180000 | 32661003700 | 29900 | 29900 | 29900 | 29900 | 0 |
| 89 | 20240604 | 175900 | 32661003700 | 29900 | 29900 | 29900 | 29900 | 0 |
| 90 | 20240604 | 175800 | 32661003700 | 29900 | 29900 | 29900 | 29900 | 0 |
| 91 | 20240604 | 175700 | 32661003700 | 29900 | 29900 | 29900 | 29900 | 0 |
| 92 | 20240604 | 175600 | 32661003700 | 29900 | 29900 | 29900 | 29900 | 20900 |
| 93 | 20240604 | 175500 | 32661003700 | 29900 | 29900 | 29900 | 29900 | 0 |
| 94 | 20240604 | 175400 | 32661003700 | 29900 | 29900 | 29900 | 29900 | 0 |
| 95 | 20240604 | 175300 | 32661003700 | 29900 | 29900 | 29900 | 29900 | 0 |
| 96 | 20240604 | 175200 | 32661003700 | 29900 | 29900 | 29900 | 29900 | 0 |
| 97 | 20240604 | 175100 | 32661003700 | 29900 | 29900 | 29900 | 29900 | 0 |
| 98 | 20240604 | 175000 | 32661003700 | 29900 | 29900 | 29900 | 29900 | 0 |
| 99 | 20240604 | 174900 | 32661003700 | 29900 | 29900 | 29900 | 29900 | 0 |
| 100 | 20240604 | 174800 | 32661003700 | 29900 | 29900 | 29900 | 29900 | 0 |
| 101 | 20240604 | 174700 | 32661003700 | 29900 | 29900 | 29900 | 29900 | 0 |
| 102 | 20240604 | 174600 | 32661003700 | 29900 | 29900 | 29900 | 29900 | 0 |
| 103 | 20240604 | 174500 | 32661003700 | 29900 | 29900 | 29900 | 29900 | 0 |
| 104 | 20240604 | 174400 | 32661003700 | 29900 | 29900 | 29900 | 29900 | 0 |
| 105 | 20240604 | 174300 | 32661003700 | 29900 | 29900 | 29900 | 29900 | 0 |
| 106 | 20240604 | 174200 | 32661003700 | 29900 | 29900 | 29900 | 29900 | 0 |
| 107 | 20240604 | 174100 | 32661003700 | 29900 | 29900 | 29900 | 29900 | 0 |
| 108 | 20240604 | 174000 | 32661003700 | 29900 | 29900 | 29900 | 29900 | 0 |
| 109 | 20240604 | 173900 | 32661003700 | 29900 | 29900 | 29900 | 29900 | 0 |
| 110 | 20240604 | 173800 | 32661003700 | 29900 | 29900 | 29900 | 29900 | 0 |
| 111 | 20240604 | 173700 | 32661003700 | 29900 | 29900 | 29900 | 29900 | 0 |
| 112 | 20240604 | 173600 | 32661003700 | 29900 | 29900 | 29900 | 29900 | 0 |
| 113 | 20240604 | 173500 | 32661003700 | 29900 | 29900 | 29900 | 29900 | 0 |
| 114 | 20240604 | 173400 | 32661003700 | 29900 | 29900 | 29900 | 29900 | 0 |
| 115 | 20240604 | 173300 | 32661003700 | 29900 | 29900 | 29900 | 29900 | 0 |
| 116 | 20240604 | 173200 | 32661003700 | 29900 | 29900 | 29900 | 29900 | 0 |
| 117 | 20240604 | 173100 | 32661003700 | 29900 | 29900 | 29900 | 29900 | 0 |
| 118 | 20240604 | 173000 | 32661003700 | 29900 | 29900 | 29900 | 29900 | 0 |
| 119 | 20240604 | 172900 | 32661003700 | 29900 | 29900 | 29900 | 29900 | 0 |
| 120 | 20240604 | 172800 | 32661003700 | 29900 | 29900 | 29900 | 29900 | 0 |
| 121 | 20240604 | 172700 | 32661003700 | 29900 | 29900 | 29900 | 29900 | 0 |
| 122 | 20240604 | 172600 | 32661003700 | 29900 | 29900 | 29900 | 29900 | 20900 |
| 123 | 20240604 | 172500 | 32661003700 | 29900 | 29900 | 29900 | 29900 | 0 |
| 124 | 20240604 | 172400 | 32661003700 | 29900 | 29900 | 29900 | 29900 | 0 |
| 125 | 20240604 | 172300 | 32661003700 | 29900 | 29900 | 29900 | 29900 | 0 |
| 126 | 20240604 | 172200 | 32661003700 | 29900 | 29900 | 29900 | 29900 | 0 |
| 127 | 20240604 | 172100 | 32661003700 | 29900 | 29900 | 29900 | 29900 | 0 |
| 128 | 20240604 | 172000 | 32661003700 | 29900 | 29900 | 29900 | 29900 | 0 |
| 129 | 20240604 | 171900 | 32661003700 | 29900 | 29900 | 29900 | 29900 | 0 |
| 130 | 20240604 | 171800 | 32661003700 | 29900 | 29900 | 29900 | 29900 | 0 |
| 131 | 20240604 | 171700 | 32661003700 | 29900 | 29900 | 29900 | 29900 | 0 |
| 132 | 20240604 | 171600 | 32661003700 | 29900 | 29900 | 29900 | 29900 | 0 |
| 133 | 20240604 | 171500 | 32661003700 | 29900 | 29900 | 29900 | 29900 | 0 |
| 134 | 20240604 | 171400 | 32661003700 | 29900 | 29900 | 29900 | 29900 | 0 |
| 135 | 20240604 | 171300 | 32661003700 | 29900 | 29900 | 29900 | 29900 | 0 |
| 136 | 20240604 | 171200 | 32661003700 | 29900 | 29900 | 29900 | 29900 | 0 |
| 137 | 20240604 | 171100 | 32661003700 | 29900 | 29900 | 29900 | 29900 | 0 |
| 138 | 20240604 | 171000 | 32661003700 | 29900 | 29900 | 29900 | 29900 | 0 |
| 139 | 20240604 | 170900 | 32661003700 | 29900 | 29900 | 29900 | 29900 | 0 |
| 140 | 20240604 | 170800 | 32661003700 | 29900 | 29900 | 29900 | 29900 | 0 |
| 141 | 20240604 | 170700 | 32661003700 | 29900 | 29900 | 29900 | 29900 | 0 |
| 142 | 20240604 | 170600 | 32661003700 | 29900 | 29900 | 29900 | 29900 | 0 |
| 143 | 20240604 | 170500 | 32661003700 | 29900 | 29900 | 29900 | 29900 | 0 |
| 144 | 20240604 | 170400 | 32661003700 | 29900 | 29900 | 29900 | 29900 | 0 |
| 145 | 20240604 | 170300 | 32661003700 | 29900 | 29900 | 29900 | 29900 | 0 |
| 146 | 20240604 | 170200 | 32661003700 | 29900 | 29900 | 29900 | 29900 | 0 |
| 147 | 20240604 | 170100 | 32661003700 | 29900 | 29900 | 29900 | 29900 | 0 |
| 148 | 20240604 | 170000 | 32661003700 | 29900 | 29900 | 29900 | 29900 | 0 |
| 149 | 20240604 | 165900 | 32661003700 | 29900 | 29900 | 29900 | 29900 | 0 |
| 150 | 20240604 | 165800 | 32661003700 | 29900 | 29900 | 29900 | 29900 | 0 |
| 151 | 20240604 | 165700 | 32661003700 | 29900 | 29900 | 29900 | 29900 | 0 |
| 152 | 20240604 | 165600 | 32661003700 | 29900 | 29900 | 29900 | 29900 | 20900 |
| 153 | 20240604 | 165500 | 32661003700 | 29900 | 29900 | 29900 | 29900 | 0 |
| 154 | 20240604 | 165400 | 32661003700 | 29900 | 29900 | 29900 | 29900 | 0 |
| 155 | 20240604 | 165300 | 32661003700 | 29900 | 29900 | 29900 | 29900 | 0 |
| 156 | 20240604 | 165200 | 32661003700 | 29900 | 29900 | 29900 | 29900 | 0 |
| 157 | 20240604 | 165100 | 32661003700 | 29900 | 29900 | 29900 | 29900 | 0 |
| 158 | 20240604 | 165000 | 32661003700 | 29900 | 29900 | 29900 | 29900 | 0 |
| 159 | 20240604 | 164900 | 32661003700 | 29900 | 29900 | 29900 | 29900 | 0 |
| 160 | 20240604 | 164800 | 32661003700 | 29900 | 29900 | 29900 | 29900 | 0 |
| 161 | 20240604 | 164700 | 32661003700 | 29900 | 29900 | 29900 | 29900 | 0 |
| 162 | 20240604 | 164600 | 32661003700 | 29900 | 29900 | 29900 | 29900 | 0 |
| 163 | 20240604 | 164500 | 32661003700 | 29900 | 29900 | 29900 | 29900 | 0 |
| 164 | 20240604 | 164400 | 32661003700 | 29900 | 29900 | 29900 | 29900 | 0 |
| 165 | 20240604 | 164300 | 32661003700 | 29900 | 29900 | 29900 | 29900 | 0 |
| 166 | 20240604 | 164200 | 32661003700 | 29900 | 29900 | 29900 | 29900 | 0 |
| 167 | 20240604 | 164100 | 32661003700 | 29900 | 29900 | 29900 | 29900 | 0 |
| 168 | 20240604 | 164000 | 32661003700 | 29900 | 29900 | 29900 | 29900 | 0 |
| 169 | 20240604 | 163900 | 32661003700 | 29900 | 29900 | 29900 | 29900 | 0 |
| 170 | 20240604 | 163800 | 32661003700 | 29900 | 29900 | 29900 | 29900 | 0 |
| 171 | 20240604 | 163700 | 32661003700 | 29900 | 29900 | 29900 | 29900 | 0 |
| 172 | 20240604 | 163600 | 32661003700 | 29900 | 29900 | 29900 | 29900 | 0 |
| 173 | 20240604 | 163500 | 32661003700 | 29900 | 29900 | 29900 | 29900 | 0 |
| 174 | 20240604 | 163400 | 32661003700 | 29900 | 29900 | 29900 | 29900 | 0 |
| 175 | 20240604 | 163300 | 32661003700 | 29900 | 29900 | 29900 | 29900 | 0 |
| 176 | 20240604 | 163200 | 32661003700 | 29900 | 29900 | 29900 | 29900 | 0 |
| 177 | 20240604 | 163100 | 32661003700 | 29900 | 29900 | 29900 | 29900 | 0 |
| 178 | 20240604 | 163000 | 32661003700 | 29900 | 29900 | 29900 | 29900 | 0 |
| 179 | 20240604 | 162900 | 32661003700 | 29900 | 29900 | 29900 | 29900 | 0 |
| 180 | 20240604 | 162800 | 32661003700 | 29900 | 29900 | 29900 | 29900 | 0 |
| 181 | 20240604 | 162700 | 32661003700 | 29900 | 29900 | 29900 | 29900 | 0 |
| 182 | 20240604 | 162600 | 32661003700 | 29900 | 29900 | 29900 | 29900 | 20900 |
| 183 | 20240604 | 162500 | 32661003700 | 29900 | 29900 | 29900 | 29900 | 0 |
| 184 | 20240604 | 162400 | 32661003700 | 29900 | 29900 | 29900 | 29900 | 0 |
| 185 | 20240604 | 162300 | 32661003700 | 29900 | 29900 | 29900 | 29900 | 0 |
| 186 | 20240604 | 162200 | 32661003700 | 29900 | 29900 | 29900 | 29900 | 0 |
| 187 | 20240604 | 162100 | 32661003700 | 29900 | 29900 | 29900 | 29900 | 0 |
| 188 | 20240604 | 162000 | 32661003700 | 29900 | 29900 | 29900 | 29900 | 0 |
| 189 | 20240604 | 161900 | 32661003700 | 29900 | 29900 | 29900 | 29900 | 0 |
| 190 | 20240604 | 161800 | 32661003700 | 29900 | 29900 | 29900 | 29900 | 0 |
| 191 | 20240604 | 161700 | 32661003700 | 29900 | 29900 | 29900 | 29900 | 0 |
| 192 | 20240604 | 161600 | 32661003700 | 29900 | 29900 | 29900 | 29900 | 0 |
| 193 | 20240604 | 161500 | 32661003700 | 29900 | 29900 | 29900 | 29900 | 0 |
| 194 | 20240604 | 161400 | 32661003700 | 29900 | 29900 | 29900 | 29900 | 0 |
| 195 | 20240604 | 161300 | 32661003700 | 29900 | 29900 | 29900 | 29900 | 0 |
| 196 | 20240604 | 161200 | 32661003700 | 29900 | 29900 | 29900 | 29900 | 0 |
| 197 | 20240604 | 161100 | 32661003700 | 29900 | 29900 | 29900 | 29900 | 0 |
| 198 | 20240604 | 161000 | 32661003700 | 29900 | 29900 | 29900 | 29900 | 0 |
| 199 | 20240604 | 160900 | 32661003700 | 29900 | 29900 | 29900 | 29900 | 0 |
| 200 | 20240604 | 160800 | 32661003700 | 29900 | 29900 | 29900 | 29900 | 0 |
| 201 | 20240604 | 160700 | 32661003700 | 29900 | 29900 | 29900 | 29900 | 0 |
| 202 | 20240604 | 160600 | 32661003700 | 29900 | 29900 | 29900 | 29900 | 0 |
| 203 | 20240604 | 160500 | 32661003700 | 29900 | 29900 | 29900 | 29900 | 0 |
| 204 | 20240604 | 160400 | 32661003700 | 29900 | 29900 | 29900 | 29900 | 0 |
| 205 | 20240604 | 160300 | 32661003700 | 29900 | 29900 | 29900 | 29900 | 0 |
| 206 | 20240604 | 160200 | 32661003700 | 29900 | 29900 | 29900 | 29900 | 0 |
| 207 | 20240604 | 160100 | 32661003700 | 29900 | 29900 | 29900 | 29900 | 0 |
| 208 | 20240604 | 160000 | 32661003700 | 29900 | 29900 | 29900 | 29900 | 0 |
| 209 | 20240604 | 155900 | 32661003700 | 29900 | 29900 | 29900 | 29900 | 0 |
| 210 | 20240604 | 155800 | 32661003700 | 29900 | 29900 | 29900 | 29900 | 0 |
| 211 | 20240604 | 155700 | 32661003700 | 29900 | 29900 | 29900 | 29900 | 0 |
| 212 | 20240604 | 155600 | 32661003700 | 29900 | 29900 | 29900 | 29900 | 20900 |
| 213 | 20240604 | 155500 | 32661003700 | 29900 | 29900 | 29900 | 29900 | 0 |
| 214 | 20240604 | 155400 | 32661003700 | 29900 | 29900 | 29900 | 29900 | 0 |
| 215 | 20240604 | 155300 | 32661003700 | 29900 | 29900 | 29900 | 29900 | 0 |
| 216 | 20240604 | 155200 | 32661003700 | 29900 | 29900 | 29900 | 29900 | 0 |
| 217 | 20240604 | 155100 | 32661003700 | 29900 | 29900 | 29900 | 29900 | 0 |
| 218 | 20240604 | 155000 | 32661003700 | 29900 | 29900 | 29900 | 29900 | 0 |
| 219 | 20240604 | 154900 | 32661003700 | 29900 | 29900 | 29900 | 29900 | 0 |
| 220 | 20240604 | 154800 | 32661003700 | 29900 | 29900 | 29900 | 29900 | 0 |
| 221 | 20240604 | 154700 | 32661003700 | 29900 | 29900 | 29900 | 29900 | 0 |
| 222 | 20240604 | 154600 | 32661003700 | 29900 | 29900 | 29900 | 29900 | 0 |
| 223 | 20240604 | 154500 | 32661003700 | 29900 | 29900 | 29900 | 29900 | 0 |
| 224 | 20240604 | 154400 | 32661003700 | 29900 | 29900 | 29900 | 29900 | 0 |
| 225 | 20240604 | 154300 | 32661003700 | 29900 | 29900 | 29900 | 29900 | 0 |
| 226 | 20240604 | 154200 | 32661003700 | 29900 | 29900 | 29900 | 29900 | 0 |
| 227 | 20240604 | 154100 | 32661003700 | 29900 | 29900 | 29900 | 29900 | 0 |
| 228 | 20240604 | 154000 | 32661003700 | 29900 | 29900 | 29900 | 29900 | 0 |
| 229 | 20240604 | 153900 | 32661003700 | 29900 | 29900 | 29900 | 29900 | 0 |
| 230 | 20240604 | 153800 | 32661003700 | 29900 | 29900 | 29900 | 29900 | 0 |
| 231 | 20240604 | 153700 | 32661003700 | 29900 | 29900 | 29900 | 29900 | 0 |
| 232 | 20240604 | 153600 | 32661003700 | 29900 | 29900 | 29900 | 29900 | 0 |
| 233 | 20240604 | 153500 | 32661003700 | 29900 | 29900 | 29900 | 29900 | 0 |
| 234 | 20240604 | 153400 | 32661003700 | 29900 | 29900 | 29900 | 29900 | 0 |
| 235 | 20240604 | 153300 | 32661003700 | 29900 | 29900 | 29900 | 29900 | 0 |
| 236 | 20240604 | 153200 | 32661003700 | 29900 | 29900 | 29900 | 29900 | 0 |
| 237 | 20240604 | 153100 | 32661003700 | 29900 | 29900 | 29900 | 29900 | 0 |
| 238 | 20240604 | 153000 | 32661003700 | 29900 | 29900 | 29900 | 29900 | 20900 |
| 239 | 20240604 | 152900 | 32036093700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 240 | 20240604 | 152800 | 32036093700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 241 | 20240604 | 152700 | 32036093700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 242 | 20240604 | 152600 | 32036093700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 243 | 20240604 | 152500 | 32036093700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 244 | 20240604 | 152400 | 32036093700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 245 | 20240604 | 152300 | 32036093700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 246 | 20240604 | 152200 | 32036093700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 247 | 20240604 | 152100 | 32036093700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 248 | 20240604 | 152000 | 32036093700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 249 | 20240604 | 151900 | 32036093700 | 29850 | 29900 | 29900 | 29850 | 1720 |
| 250 | 20240604 | 151800 | 31984733200 | 29850 | 29900 | 29900 | 29850 | 590 |
| 251 | 20240604 | 151700 | 31967105000 | 29850 | 29850 | 29900 | 29850 | 1462 |
| 252 | 20240604 | 151600 | 31923443050 | 29900 | 29850 | 29950 | 29850 | 3082 |
| 253 | 20240604 | 151500 | 31831320350 | 29900 | 29900 | 29950 | 29850 | 3777 |
| 254 | 20240604 | 151400 | 31718378400 | 29900 | 29950 | 29950 | 29900 | 1414 |
| 255 | 20240604 | 151300 | 31676063950 | 29950 | 29950 | 29950 | 29900 | 770 |
| 256 | 20240604 | 151200 | 31653030650 | 29950 | 29900 | 29950 | 29900 | 1010 |
| 257 | 20240604 | 151100 | 31622819100 | 29950 | 29950 | 29950 | 29900 | 1944 |
| 258 | 20240604 | 151000 | 31564685400 | 29950 | 29900 | 29950 | 29900 | 5521 |
| 259 | 20240604 | 150900 | 31399396350 | 29950 | 29900 | 29950 | 29900 | 544 |
| 260 | 20240604 | 150800 | 31383128350 | 29950 | 29950 | 29950 | 29900 | 537 |
| 261 | 20240604 | 150700 | 31367055200 | 29950 | 29850 | 29950 | 29850 | 1580 |
| 262 | 20240604 | 150600 | 31319819250 | 29850 | 29850 | 29900 | 29850 | 1775 |
| 263 | 20240604 | 150500 | 31266769650 | 29850 | 29900 | 29900 | 29850 | 1058 |
| 264 | 20240604 | 150400 | 31235152000 | 29900 | 29800 | 29900 | 29800 | 2150 |
| 265 | 20240604 | 150300 | 31170957950 | 29850 | 29800 | 29850 | 29800 | 5276 |
| 266 | 20240604 | 150200 | 31013515900 | 29800 | 29800 | 29850 | 29800 | 1623 |
| 267 | 20240604 | 150100 | 30965132950 | 29850 | 29800 | 29850 | 29800 | 1895 |
| 268 | 20240604 | 150000 | 30908658800 | 29800 | 29800 | 29850 | 29800 | 2125 |
| 269 | 20240604 | 145900 | 30845325750 | 29850 | 29850 | 29850 | 29800 | 1008 |
| 270 | 20240604 | 145800 | 30815280050 | 29850 | 29800 | 29850 | 29800 | 924 |
| 271 | 20240604 | 145700 | 30787732300 | 29800 | 29850 | 29850 | 29800 | 2209 |
| 272 | 20240604 | 145600 | 30721800350 | 29800 | 29850 | 29850 | 29800 | 677 |
| 273 | 20240604 | 145500 | 30701595800 | 29800 | 29850 | 29900 | 29800 | 3078 |
| 274 | 20240604 | 145400 | 30609717050 | 29900 | 29850 | 29900 | 29850 | 1663 |
| 275 | 20240604 | 145300 | 30560023750 | 29900 | 29900 | 29900 | 29850 | 1327 |
| 276 | 20240604 | 145200 | 30520386600 | 29900 | 29850 | 29900 | 29850 | 398 |
| 277 | 20240604 | 145100 | 30508495700 | 29900 | 29850 | 29900 | 29850 | 1003 |
| 278 | 20240604 | 145000 | 30478547350 | 29850 | 29900 | 29950 | 29850 | 2527 |
| 279 | 20240604 | 144900 | 30402996400 | 29900 | 29900 | 29900 | 29850 | 328 |
| 280 | 20240604 | 144800 | 30393190150 | 29850 | 29950 | 29950 | 29850 | 2379 |
| 281 | 20240604 | 144700 | 30322055950 | 29900 | 29950 | 29950 | 29900 | 619 |
| 282 | 20240604 | 144600 | 30303532350 | 29900 | 29800 | 29950 | 29800 | 4442 |
| 283 | 20240604 | 144500 | 30170804700 | 29800 | 29800 | 29850 | 29800 | 1738 |
| 284 | 20240604 | 144400 | 30118994800 | 29850 | 29800 | 29850 | 29750 | 1292 |
| 285 | 20240604 | 144300 | 30080491750 | 29800 | 29850 | 29850 | 29800 | 261 |
| 286 | 20240604 | 144200 | 30072705650 | 29800 | 29800 | 29850 | 29800 | 1350 |
| 287 | 20240604 | 144100 | 30032421850 | 29850 | 29850 | 29850 | 29800 | 1449 |
| 288 | 20240604 | 144000 | 29989174100 | 29850 | 29750 | 29850 | 29750 | 4187 |
| 289 | 20240604 | 143900 | 29864401650 | 29750 | 29750 | 29800 | 29750 | 897 |
| 290 | 20240604 | 143800 | 29837712600 | 29750 | 29800 | 29800 | 29750 | 298 |
| 291 | 20240604 | 143700 | 29828836750 | 29800 | 29800 | 29800 | 29750 | 3549 |
| 292 | 20240604 | 143600 | 29723099250 | 29800 | 29800 | 29800 | 29750 | 486 |
| 293 | 20240604 | 143500 | 29708634200 | 29750 | 29700 | 29800 | 29700 | 5634 |
| 294 | 20240604 | 143400 | 29540920600 | 29750 | 29700 | 29750 | 29700 | 918 |
| 295 | 20240604 | 143300 | 29513622250 | 29700 | 29750 | 29750 | 29700 | 399 |
| 296 | 20240604 | 143200 | 29501768600 | 29750 | 29750 | 29800 | 29700 | 1354 |
| 297 | 20240604 | 143100 | 29461486550 | 29750 | 29800 | 29800 | 29750 | 914 |
| 298 | 20240604 | 143000 | 29434281700 | 29800 | 29750 | 29800 | 29750 | 1348 |
| 299 | 20240604 | 142900 | 29394170600 | 29750 | 29750 | 29800 | 29750 | 715 |
| 300 | 20240604 | 142800 | 29372885200 | 29750 | 29800 | 29800 | 29750 | 1522 |
| 301 | 20240604 | 142700 | 29327597800 | 29750 | 29750 | 29800 | 29750 | 1904 |
| 302 | 20240604 | 142600 | 29270944000 | 29750 | 29800 | 29800 | 29750 | 1601 |
| 303 | 20240604 | 142500 | 29223271000 | 29800 | 29800 | 29800 | 29750 | 349 |
| 304 | 20240604 | 142400 | 29212883000 | 29750 | 29800 | 29800 | 29750 | 1617 |
| 305 | 20240604 | 142300 | 29164769600 | 29800 | 29800 | 29800 | 29750 | 1709 |
| 306 | 20240604 | 142200 | 29113920450 | 29800 | 29750 | 29800 | 29750 | 2822 |
| 307 | 20240604 | 142100 | 29029892450 | 29750 | 29800 | 29800 | 29750 | 2223 |
| 308 | 20240604 | 142000 | 28963715650 | 29750 | 29800 | 29800 | 29750 | 547 |
| 309 | 20240604 | 141900 | 28947424200 | 29800 | 29750 | 29800 | 29750 | 438 |
| 310 | 20240604 | 141800 | 28934377400 | 29750 | 29800 | 29800 | 29750 | 2224 |
| 311 | 20240604 | 141700 | 28868196900 | 29800 | 29800 | 29800 | 29750 | 503 |
| 312 | 20240604 | 141600 | 28853223550 | 29800 | 29750 | 29800 | 29750 | 1446 |
| 313 | 20240604 | 141500 | 28810160600 | 29750 | 29800 | 29800 | 29750 | 1005 |
| 314 | 20240604 | 141400 | 28780256750 | 29750 | 29800 | 29800 | 29750 | 486 |
| 315 | 20240604 | 141300 | 28765792850 | 29800 | 29800 | 29800 | 29750 | 548 |
| 316 | 20240604 | 141200 | 28749472950 | 29800 | 29800 | 29800 | 29750 | 931 |
| 317 | 20240604 | 141100 | 28721767850 | 29800 | 29800 | 29800 | 29750 | 551 |
| 318 | 20240604 | 141000 | 28705364000 | 29750 | 29800 | 29850 | 29750 | 3484 |
| 319 | 20240604 | 140900 | 28601530250 | 29800 | 29850 | 29850 | 29800 | 221 |
| 320 | 20240604 | 140800 | 28594941500 | 29850 | 29800 | 29850 | 29800 | 924 |
| 321 | 20240604 | 140700 | 28567393450 | 29800 | 29750 | 29850 | 29750 | 1629 |
| 322 | 20240604 | 140600 | 28518848700 | 29800 | 29750 | 29800 | 29750 | 1281 |
| 323 | 20240604 | 140500 | 28480678150 | 29750 | 29850 | 29850 | 29750 | 1302 |
| 324 | 20240604 | 140400 | 28441889100 | 29800 | 29800 | 29850 | 29800 | 1093 |
| 325 | 20240604 | 140300 | 28409312800 | 29800 | 29800 | 29850 | 29800 | 1493 |
| 326 | 20240604 | 140200 | 28364814100 | 29850 | 29800 | 29850 | 29800 | 975 |
| 327 | 20240604 | 140100 | 28335749000 | 29800 | 29850 | 29850 | 29800 | 1268 |
| 328 | 20240604 | 140000 | 28297951300 | 29800 | 29800 | 29850 | 29800 | 828 |
| 329 | 20240604 | 135900 | 28273268800 | 29850 | 29850 | 29850 | 29800 | 673 |
| 330 | 20240604 | 135800 | 28253195100 | 29850 | 29800 | 29850 | 29800 | 215 |
| 331 | 20240604 | 135700 | 28246781900 | 29850 | 29800 | 29850 | 29800 | 3167 |
| 332 | 20240604 | 135600 | 28152247650 | 29850 | 29850 | 29850 | 29800 | 595 |
| 333 | 20240604 | 135500 | 28134508700 | 29850 | 29800 | 29850 | 29800 | 641 |
| 334 | 20240604 | 135400 | 28115387350 | 29800 | 29850 | 29850 | 29800 | 423 |
| 335 | 20240604 | 135300 | 28102764800 | 29850 | 29850 | 29900 | 29850 | 722 |
| 336 | 20240604 | 135200 | 28081210600 | 29900 | 29800 | 29900 | 29800 | 4558 |
| 337 | 20240604 | 135100 | 27945226300 | 29800 | 29750 | 29800 | 29750 | 3201 |
| 338 | 20240604 | 135000 | 27849839800 | 29750 | 29800 | 29800 | 29750 | 536 |
| 339 | 20240604 | 134900 | 27833874400 | 29800 | 29750 | 29800 | 29750 | 617 |
| 340 | 20240604 | 134800 | 27815507150 | 29800 | 29800 | 29800 | 29750 | 346 |
| 341 | 20240604 | 134700 | 27805200600 | 29800 | 29800 | 29800 | 29750 | 843 |
| 342 | 20240604 | 134600 | 27780117650 | 29750 | 29750 | 29800 | 29750 | 405 |
| 343 | 20240604 | 134500 | 27768061950 | 29750 | 29800 | 29800 | 29750 | 1280 |
| 344 | 20240604 | 134400 | 27729975950 | 29800 | 29750 | 29800 | 29750 | 158 |
| 345 | 20240604 | 134300 | 27725268150 | 29800 | 29800 | 29800 | 29750 | 1128 |
| 346 | 20240604 | 134200 | 27691665350 | 29750 | 29800 | 29800 | 29750 | 99 |
| 347 | 20240604 | 134100 | 27688716450 | 29800 | 29800 | 29800 | 29750 | 1182 |
| 348 | 20240604 | 134000 | 27653531950 | 29750 | 29750 | 29800 | 29750 | 392 |
| 349 | 20240604 | 133900 | 27641864150 | 29750 | 29800 | 29800 | 29750 | 2723 |
| 350 | 20240604 | 133800 | 27560839350 | 29800 | 29800 | 29800 | 29750 | 397 |
| 351 | 20240604 | 133700 | 27549019250 | 29800 | 29850 | 29850 | 29750 | 3137 |
| 352 | 20240604 | 133600 | 27455520600 | 29850 | 29850 | 29900 | 29800 | 1191 |
| 353 | 20240604 | 133500 | 27419962950 | 29850 | 29850 | 29900 | 29850 | 731 |
| 354 | 20240604 | 133400 | 27398135850 | 29850 | 29900 | 29900 | 29850 | 1595 |
| 355 | 20240604 | 133300 | 27350498700 | 29900 | 29850 | 29900 | 29850 | 228 |
| 356 | 20240604 | 133200 | 27343684450 | 29850 | 29850 | 29850 | 29800 | 1359 |
| 357 | 20240604 | 133100 | 27303125300 | 29850 | 29850 | 29900 | 29850 | 1191 |
| 358 | 20240604 | 133000 | 27267564950 | 29900 | 29850 | 29900 | 29850 | 578 |
| 359 | 20240604 | 132900 | 27250304750 | 29850 | 29850 | 29900 | 29800 | 797 |
| 360 | 20240604 | 132800 | 27226512100 | 29800 | 29900 | 29900 | 29800 | 1021 |
| 361 | 20240604 | 132700 | 27196036750 | 29900 | 29900 | 29900 | 29850 | 673 |
| 362 | 20240604 | 132600 | 27175933400 | 29900 | 29850 | 29900 | 29850 | 538 |
| 363 | 20240604 | 132500 | 27159858050 | 29850 | 29850 | 29950 | 29800 | 2399 |
| 364 | 20240604 | 132400 | 27088136600 | 29850 | 29850 | 29850 | 29800 | 543 |
| 365 | 20240604 | 132300 | 27071931100 | 29850 | 29900 | 29900 | 29800 | 1512 |
| 366 | 20240604 | 132200 | 27026782150 | 29900 | 29900 | 29950 | 29850 | 2206 |
| 367 | 20240604 | 132100 | 26960831200 | 29950 | 29850 | 30000 | 29850 | 10897 |
| 368 | 20240604 | 132000 | 26634682150 | 29900 | 29850 | 29900 | 29800 | 6817 |
| 369 | 20240604 | 131900 | 26430988650 | 29850 | 29800 | 29850 | 29750 | 3220 |
| 370 | 20240604 | 131800 | 26335015600 | 29750 | 29650 | 29750 | 29650 | 6709 |
| 371 | 20240604 | 131700 | 26135588900 | 29650 | 29650 | 29650 | 29600 | 5441 |
| 372 | 20240604 | 131600 | 25974269550 | 29650 | 29600 | 29650 | 29600 | 2872 |
| 373 | 20240604 | 131500 | 25889249000 | 29650 | 29650 | 29650 | 29600 | 346 |
| 374 | 20240604 | 131400 | 25878996950 | 29600 | 29600 | 29650 | 29600 | 259 |
| 375 | 20240604 | 131300 | 25871319800 | 29600 | 29650 | 29650 | 29600 | 866 |
| 376 | 20240604 | 131200 | 25845672000 | 29650 | 29600 | 29650 | 29600 | 655 |
| 377 | 20240604 | 131100 | 25826261800 | 29600 | 29600 | 29650 | 29600 | 626 |
| 378 | 20240604 | 131000 | 25807702550 | 29650 | 29600 | 29650 | 29600 | 531 |
| 379 | 20240604 | 130900 | 25791962450 | 29650 | 29600 | 29650 | 29550 | 2172 |
| 380 | 20240604 | 130800 | 25727663400 | 29600 | 29600 | 29600 | 29550 | 1013 |
| 381 | 20240604 | 130700 | 25697695200 | 29550 | 29600 | 29600 | 29550 | 756 |
| 382 | 20240604 | 130600 | 25675319950 | 29600 | 29600 | 29600 | 29550 | 559 |
| 383 | 20240604 | 130500 | 25658775650 | 29550 | 29550 | 29600 | 29500 | 1847 |
| 384 | 20240604 | 130400 | 25604203050 | 29550 | 29550 | 29550 | 29500 | 3049 |
| 385 | 20240604 | 130300 | 25514161750 | 29500 | 29500 | 29550 | 29500 | 1301 |
| 386 | 20240604 | 130200 | 25475769150 | 29550 | 29550 | 29550 | 29500 | 6304 |
| 387 | 20240604 | 130100 | 25289702200 | 29550 | 29500 | 29550 | 29500 | 1584 |
| 388 | 20240604 | 130000 | 25242961600 | 29500 | 29650 | 29650 | 29500 | 23777 |
| 389 | 20240604 | 125900 | 24540161750 | 29650 | 29650 | 29650 | 29600 | 1313 |
| 390 | 20240604 | 125800 | 24501235700 | 29650 | 29600 | 29650 | 29600 | 792 |
| 391 | 20240604 | 125700 | 24477772650 | 29600 | 29650 | 29650 | 29600 | 1758 |
| 392 | 20240604 | 125600 | 24425685250 | 29650 | 29600 | 29650 | 29600 | 1869 |
| 393 | 20240604 | 125500 | 24370274600 | 29650 | 29600 | 29650 | 29600 | 740 |
| 394 | 20240604 | 125400 | 24348360100 | 29600 | 29600 | 29700 | 29600 | 1123 |
| 395 | 20240604 | 125300 | 24315095900 | 29600 | 29650 | 29700 | 29600 | 1308 |
| 396 | 20240604 | 125200 | 24276312150 | 29650 | 29650 | 29700 | 29600 | 662 |
| 397 | 20240604 | 125100 | 24256684000 | 29650 | 29650 | 29700 | 29600 | 1315 |
| 398 | 20240604 | 125000 | 24217695800 | 29650 | 29650 | 29700 | 29600 | 1885 |
| 399 | 20240604 | 124900 | 24161805200 | 29650 | 29650 | 29650 | 29600 | 1072 |
| 400 | 20240604 | 124800 | 24130036350 | 29650 | 29650 | 29650 | 29600 | 1480 |
| 401 | 20240604 | 124700 | 24086177300 | 29600 | 29600 | 29650 | 29600 | 1412 |
| 402 | 20240604 | 124600 | 24044338900 | 29650 | 29600 | 29650 | 29600 | 762 |
| 403 | 20240604 | 124500 | 24021755900 | 29600 | 29650 | 29650 | 29600 | 2439 |
| 404 | 20240604 | 124400 | 23949534900 | 29650 | 29650 | 29700 | 29600 | 3120 |
| 405 | 20240604 | 124300 | 23857022800 | 29650 | 29700 | 29700 | 29650 | 1931 |
| 406 | 20240604 | 124200 | 23799745750 | 29700 | 29800 | 29800 | 29650 | 12180 |
| 407 | 20240604 | 124100 | 23437688200 | 29800 | 29800 | 29800 | 29750 | 633 |
| 408 | 20240604 | 124000 | 23418828800 | 29750 | 29750 | 29800 | 29750 | 1060 |
| 409 | 20240604 | 123900 | 23387282500 | 29750 | 29700 | 29750 | 29700 | 2375 |
| 410 | 20240604 | 123800 | 23316648800 | 29700 | 29700 | 29700 | 29650 | 3925 |
| 411 | 20240604 | 123700 | 23200100050 | 29700 | 29700 | 29700 | 29650 | 1012 |
| 412 | 20240604 | 123600 | 23170060900 | 29650 | 29650 | 29700 | 29650 | 257 |
| 413 | 20240604 | 123500 | 23162434950 | 29700 | 29700 | 29700 | 29650 | 1387 |
| 414 | 20240604 | 123400 | 23121249650 | 29700 | 29650 | 29700 | 29650 | 1257 |
| 415 | 20240604 | 123300 | 23083924050 | 29700 | 29700 | 29700 | 29650 | 303 |
| 416 | 20240604 | 123200 | 23074925750 | 29700 | 29650 | 29700 | 29650 | 547 |
| 417 | 20240604 | 123100 | 23058697800 | 29700 | 29600 | 29700 | 29600 | 4981 |
| 418 | 20240604 | 123000 | 22911008050 | 29600 | 29650 | 29650 | 29600 | 770 |
| 419 | 20240604 | 122900 | 22888188900 | 29650 | 29650 | 29650 | 29600 | 422 |
| 420 | 20240604 | 122800 | 22875682350 | 29650 | 29650 | 29650 | 29600 | 775 |
| 421 | 20240604 | 122700 | 22852733000 | 29600 | 29600 | 29650 | 29600 | 1207 |
| 422 | 20240604 | 122600 | 22817003250 | 29650 | 29600 | 29650 | 29600 | 1184 |
| 423 | 20240604 | 122500 | 22781906200 | 29650 | 29600 | 29650 | 29600 | 1722 |
| 424 | 20240604 | 122400 | 22730875500 | 29650 | 29650 | 29650 | 29600 | 1621 |
| 425 | 20240604 | 122300 | 22682886100 | 29650 | 29650 | 29650 | 29600 | 872 |
| 426 | 20240604 | 122200 | 22657062150 | 29600 | 29600 | 29650 | 29600 | 1179 |
| 427 | 20240604 | 122100 | 22622143550 | 29650 | 29600 | 29650 | 29600 | 938 |
| 428 | 20240604 | 122000 | 22594365750 | 29600 | 29650 | 29650 | 29600 | 602 |
| 429 | 20240604 | 121900 | 22576542900 | 29600 | 29600 | 29650 | 29550 | 2601 |
| 430 | 20240604 | 121800 | 22499589850 | 29600 | 29550 | 29650 | 29500 | 4502 |
| 431 | 20240604 | 121700 | 22366361700 | 29600 | 29650 | 29700 | 29450 | 61057 |
| 432 | 20240604 | 121600 | 20560917600 | 29650 | 29700 | 29700 | 29650 | 749 |
| 433 | 20240604 | 121500 | 20538696850 | 29650 | 29700 | 29700 | 29650 | 1368 |
| 434 | 20240604 | 121400 | 20498114850 | 29700 | 29700 | 29700 | 29650 | 492 |
| 435 | 20240604 | 121300 | 20483520400 | 29700 | 29700 | 29700 | 29650 | 637 |
| 436 | 20240604 | 121200 | 20464621100 | 29650 | 29650 | 29700 | 29650 | 1051 |
| 437 | 20240604 | 121100 | 20433449050 | 29700 | 29700 | 29700 | 29650 | 3574 |
| 438 | 20240604 | 121000 | 20327454850 | 29700 | 29650 | 29700 | 29650 | 1077 |
| 439 | 20240604 | 120900 | 20295507350 | 29700 | 29700 | 29700 | 29650 | 732 |
| 440 | 20240604 | 120800 | 20273767350 | 29700 | 29650 | 29700 | 29650 | 1599 |
| 441 | 20240604 | 120700 | 20226319450 | 29650 | 29700 | 29700 | 29650 | 2778 |
| 442 | 20240604 | 120600 | 20143834200 | 29700 | 29650 | 29700 | 29650 | 1105 |
| 443 | 20240604 | 120500 | 20111028050 | 29700 | 29700 | 29700 | 29650 | 372 |
| 444 | 20240604 | 120400 | 20099985700 | 29700 | 29700 | 29700 | 29650 | 3940 |
| 445 | 20240604 | 120300 | 19982996450 | 29700 | 29800 | 29800 | 29700 | 5916 |
| 446 | 20240604 | 120200 | 19807112500 | 29800 | 29800 | 29800 | 29750 | 2161 |
| 447 | 20240604 | 120100 | 19742723700 | 29800 | 29800 | 29800 | 29750 | 965 |
| 448 | 20240604 | 120000 | 19713969000 | 29800 | 29800 | 29800 | 29750 | 1680 |
| 449 | 20240604 | 115900 | 19663915400 | 29750 | 29750 | 29800 | 29750 | 705 |
| 450 | 20240604 | 115800 | 19642931400 | 29750 | 29700 | 29800 | 29700 | 3797 |
| 451 | 20240604 | 115700 | 19529931750 | 29750 | 29750 | 29750 | 29700 | 4788 |
| 452 | 20240604 | 115600 | 19387715000 | 29700 | 29700 | 29750 | 29650 | 1975 |
| 453 | 20240604 | 115500 | 19329053600 | 29750 | 29700 | 29750 | 29650 | 2901 |
| 454 | 20240604 | 115400 | 19242886900 | 29750 | 29950 | 29950 | 29600 | 79668 |
| 455 | 20240604 | 115300 | 16869441900 | 29900 | 29950 | 29950 | 29900 | 669 |
| 456 | 20240604 | 115200 | 16849431900 | 29900 | 29950 | 29950 | 29900 | 1026 |
| 457 | 20240604 | 115100 | 16818729900 | 29950 | 29950 | 29950 | 29900 | 793 |
| 458 | 20240604 | 115000 | 16794995400 | 29900 | 29950 | 29950 | 29900 | 611 |
| 459 | 20240604 | 114900 | 16776707700 | 29900 | 29900 | 29950 | 29900 | 1305 |
| 460 | 20240604 | 114800 | 16737684150 | 29950 | 29900 | 29950 | 29900 | 284 |
| 461 | 20240604 | 114700 | 16729187450 | 29950 | 29950 | 29950 | 29900 | 2436 |
| 462 | 20240604 | 114600 | 16656240600 | 29900 | 29900 | 29950 | 29900 | 2021 |
| 463 | 20240604 | 114500 | 16595793200 | 29900 | 29900 | 29950 | 29900 | 1411 |
| 464 | 20240604 | 114400 | 16553578250 | 29900 | 29950 | 29950 | 29900 | 812 |
| 465 | 20240604 | 114300 | 16529277550 | 29950 | 29950 | 29950 | 29900 | 578 |
| 466 | 20240604 | 114200 | 16511982600 | 29950 | 29900 | 29950 | 29900 | 416 |
| 467 | 20240604 | 114100 | 16499536050 | 29950 | 29900 | 29950 | 29900 | 333 |
| 468 | 20240604 | 114000 | 16489572400 | 29950 | 29950 | 29950 | 29900 | 1845 |
| 469 | 20240604 | 113900 | 16434347900 | 29900 | 29900 | 29950 | 29900 | 1064 |
| 470 | 20240604 | 113800 | 16402520800 | 29900 | 29950 | 29950 | 29900 | 1094 |
| 471 | 20240604 | 113700 | 16369781050 | 29900 | 29950 | 29950 | 29900 | 1359 |
| 472 | 20240604 | 113600 | 16329117050 | 29950 | 29950 | 29950 | 29900 | 351 |
| 473 | 20240604 | 113500 | 16318609000 | 29950 | 29950 | 29950 | 29900 | 2327 |
| 474 | 20240604 | 113400 | 16248937250 | 29950 | 29950 | 29950 | 29900 | 1673 |
| 475 | 20240604 | 113300 | 16198843200 | 29950 | 29900 | 29950 | 29900 | 570 |
| 476 | 20240604 | 113200 | 16181780650 | 29900 | 29950 | 29950 | 29900 | 1795 |
| 477 | 20240604 | 113100 | 16128076350 | 29950 | 29950 | 29950 | 29900 | 643 |
| 478 | 20240604 | 113000 | 16108834100 | 29950 | 29950 | 30000 | 29900 | 473 |
| 479 | 20240604 | 112900 | 16094668100 | 29900 | 29950 | 30000 | 29900 | 4109 |
| 480 | 20240604 | 112800 | 15971551600 | 30000 | 29950 | 30000 | 29950 | 584 |
| 481 | 20240604 | 112700 | 15954048650 | 30000 | 29900 | 30000 | 29900 | 5014 |
| 482 | 20240604 | 112600 | 15803854550 | 29900 | 29900 | 29950 | 29900 | 907 |
| 483 | 20240604 | 112500 | 15776722300 | 29900 | 29900 | 29950 | 29900 | 1752 |
| 484 | 20240604 | 112400 | 15724292150 | 29900 | 29950 | 29950 | 29900 | 669 |
| 485 | 20240604 | 112300 | 15704264250 | 29900 | 29950 | 29950 | 29900 | 4146 |
| 486 | 20240604 | 112200 | 15580257900 | 29950 | 29950 | 30000 | 29900 | 12424 |
| 487 | 20240604 | 112100 | 15208237100 | 30000 | 30000 | 30000 | 29950 | 4023 |
| 488 | 20240604 | 112000 | 15087715450 | 29950 | 29950 | 30000 | 29950 | 301 |
| 489 | 20240604 | 111900 | 15078687800 | 30000 | 29950 | 30000 | 29950 | 597 |
| 490 | 20240604 | 111800 | 15060782500 | 30000 | 30000 | 30000 | 29950 | 511 |
| 491 | 20240604 | 111700 | 15045462150 | 30000 | 30000 | 30000 | 29950 | 2906 |
| 492 | 20240604 | 111600 | 14958297900 | 30000 | 30000 | 30000 | 29950 | 1590 |
| 493 | 20240604 | 111500 | 14910623550 | 30000 | 29950 | 30000 | 29950 | 1167 |
| 494 | 20240604 | 111400 | 14875633550 | 29950 | 30000 | 30000 | 29950 | 860 |
| 495 | 20240604 | 111300 | 14849848100 | 30000 | 30000 | 30000 | 29950 | 6835 |
| 496 | 20240604 | 111200 | 14644799200 | 30000 | 30000 | 30050 | 30000 | 433 |
| 497 | 20240604 | 111100 | 14631802300 | 30000 | 30000 | 30050 | 30000 | 847 |
| 498 | 20240604 | 111000 | 14606382350 | 30000 | 30000 | 30050 | 30000 | 386 |
| 499 | 20240604 | 110900 | 14594793500 | 30050 | 30050 | 30050 | 30000 | 719 |
| 500 | 20240604 | 110800 | 14573190350 | 30050 | 30000 | 30050 | 30000 | 1308 |
| 501 | 20240604 | 110700 | 14533888800 | 30000 | 30050 | 30050 | 30000 | 1192 |
| 502 | 20240604 | 110600 | 14498122050 | 30000 | 30050 | 30050 | 30000 | 850 |
| 503 | 20240604 | 110500 | 14472589250 | 30050 | 30050 | 30050 | 30000 | 307 |
| 504 | 20240604 | 110400 | 14463374300 | 30050 | 30000 | 30050 | 30000 | 587 |
| 505 | 20240604 | 110300 | 14445751850 | 30050 | 30000 | 30050 | 30000 | 822 |
| 506 | 20240604 | 110200 | 14421081750 | 30000 | 30000 | 30050 | 30000 | 729 |
| 507 | 20240604 | 110100 | 14399207400 | 30000 | 30000 | 30050 | 30000 | 927 |
| 508 | 20240604 | 110000 | 14371367450 | 30000 | 30050 | 30050 | 30000 | 510 |
| 509 | 20240604 | 105900 | 14356052850 | 30050 | 30050 | 30050 | 30000 | 289 |
| 510 | 20240604 | 105800 | 14347371800 | 30000 | 30000 | 30050 | 30000 | 456 |
| 511 | 20240604 | 105700 | 14333679450 | 30000 | 30000 | 30050 | 30000 | 1723 |
| 512 | 20240604 | 105600 | 14281960600 | 30050 | 30000 | 30050 | 30000 | 764 |
| 513 | 20240604 | 105500 | 14259019250 | 30050 | 30050 | 30050 | 30000 | 1577 |
| 514 | 20240604 | 105400 | 14211639200 | 30050 | 30000 | 30050 | 30000 | 1044 |
| 515 | 20240604 | 105300 | 14180273500 | 30050 | 30100 | 30100 | 30000 | 1379 |
| 516 | 20240604 | 105200 | 14138848400 | 30100 | 30150 | 30150 | 30050 | 4988 |
| 517 | 20240604 | 105100 | 13988740050 | 30150 | 30150 | 30150 | 30100 | 182 |
| 518 | 20240604 | 105000 | 13983257900 | 30150 | 30150 | 30150 | 30100 | 1351 |
| 519 | 20240604 | 104900 | 13942569550 | 30150 | 30150 | 30150 | 30100 | 1672 |
| 520 | 20240604 | 104800 | 13892193650 | 30150 | 30150 | 30150 | 30100 | 853 |
| 521 | 20240604 | 104700 | 13866480950 | 30150 | 30150 | 30150 | 30100 | 2631 |
| 522 | 20240604 | 104600 | 13787165600 | 30150 | 30100 | 30150 | 30050 | 3360 |
| 523 | 20240604 | 104500 | 13685987450 | 30100 | 30100 | 30100 | 30050 | 1317 |
| 524 | 20240604 | 104400 | 13646355000 | 30050 | 29950 | 30100 | 29950 | 10403 |
| 525 | 20240604 | 104300 | 13334203350 | 29950 | 29950 | 29950 | 29900 | 1883 |
| 526 | 20240604 | 104200 | 13277874650 | 29950 | 30000 | 30000 | 29900 | 3094 |
| 527 | 20240604 | 104100 | 13185225600 | 29950 | 29950 | 30000 | 29950 | 2171 |
| 528 | 20240604 | 104000 | 13120197500 | 29950 | 30000 | 30000 | 29950 | 2183 |
| 529 | 20240604 | 103900 | 13054804800 | 29950 | 30000 | 30000 | 29950 | 636 |
| 530 | 20240604 | 103800 | 13035750100 | 29950 | 30000 | 30000 | 29950 | 1253 |
| 531 | 20240604 | 103700 | 12998184500 | 29950 | 30000 | 30000 | 29950 | 1040 |
| 532 | 20240604 | 103600 | 12967029350 | 30000 | 30000 | 30000 | 29950 | 382 |
| 533 | 20240604 | 103500 | 12955574200 | 29950 | 29950 | 30000 | 29950 | 1113 |
| 534 | 20240604 | 103400 | 12922237450 | 30000 | 29950 | 30000 | 29950 | 1325 |
| 535 | 20240604 | 103300 | 12882549100 | 29950 | 29950 | 29950 | 29900 | 10302 |
| 536 | 20240604 | 103200 | 12574476850 | 29900 | 30000 | 30000 | 29900 | 2130 |
| 537 | 20240604 | 103100 | 12510738900 | 29950 | 30050 | 30050 | 29900 | 35488 |
| 538 | 20240604 | 103000 | 11446644500 | 30000 | 30000 | 30050 | 30000 | 1546 |
| 539 | 20240604 | 102900 | 11400258150 | 30000 | 30050 | 30100 | 30000 | 13916 |
| 540 | 20240604 | 102800 | 10982119950 | 30100 | 30050 | 30100 | 30050 | 403 |
| 541 | 20240604 | 102700 | 10970006700 | 30100 | 30100 | 30150 | 30050 | 8359 |
| 542 | 20240604 | 102600 | 10718365000 | 30100 | 30150 | 30150 | 30100 | 362 |
| 543 | 20240604 | 102500 | 10707463250 | 30100 | 30150 | 30150 | 30100 | 1349 |
| 544 | 20240604 | 102400 | 10666797900 | 30100 | 30150 | 30150 | 30100 | 156 |
| 545 | 20240604 | 102300 | 10662100750 | 30150 | 30100 | 30150 | 30050 | 578 |
| 546 | 20240604 | 102200 | 10644701250 | 30100 | 30100 | 30100 | 30050 | 1586 |
| 547 | 20240604 | 102100 | 10596968250 | 30100 | 30100 | 30100 | 30050 | 3979 |
| 548 | 20240604 | 102000 | 10477207450 | 30100 | 30100 | 30100 | 30050 | 890 |
| 549 | 20240604 | 101900 | 10450438200 | 30100 | 30100 | 30100 | 30050 | 247 |
| 550 | 20240604 | 101800 | 10443005850 | 30100 | 30100 | 30100 | 30050 | 2179 |
| 551 | 20240604 | 101700 | 10377484500 | 30100 | 30100 | 30100 | 30050 | 159 |
| 552 | 20240604 | 101600 | 10372703500 | 30100 | 30100 | 30150 | 30050 | 4850 |
| 553 | 20240604 | 101500 | 10226728850 | 30100 | 30050 | 30150 | 30050 | 5725 |
| 554 | 20240604 | 101400 | 10054502800 | 30050 | 30150 | 30150 | 30050 | 5896 |
| 555 | 20240604 | 101300 | 9877033800 | 30150 | 30150 | 30150 | 30100 | 1507 |
| 556 | 20240604 | 101200 | 9831603100 | 30100 | 30100 | 30150 | 30100 | 1457 |
| 557 | 20240604 | 101100 | 9787740450 | 30100 | 30150 | 30150 | 30100 | 2673 |
| 558 | 20240604 | 101000 | 9707258350 | 30100 | 30100 | 30150 | 30100 | 674 |
| 559 | 20240604 | 100900 | 9686958550 | 30100 | 30200 | 30200 | 30100 | 6031 |
| 560 | 20240604 | 100800 | 9505176400 | 30200 | 30200 | 30200 | 30150 | 824 |
| 561 | 20240604 | 100700 | 9480297050 | 30200 | 30150 | 30200 | 30150 | 1057 |
| 562 | 20240604 | 100600 | 9448422250 | 30200 | 30200 | 30200 | 30150 | 527 |
| 563 | 20240604 | 100500 | 9432529100 | 30200 | 30200 | 30200 | 30150 | 1248 |
| 564 | 20240604 | 100400 | 9394853400 | 30150 | 30250 | 30250 | 30150 | 5663 |
| 565 | 20240604 | 100300 | 9223895850 | 30250 | 30250 | 30250 | 30200 | 443 |
| 566 | 20240604 | 100200 | 9210510650 | 30250 | 30200 | 30250 | 30200 | 713 |
| 567 | 20240604 | 100100 | 9188974150 | 30250 | 30250 | 30250 | 30200 | 419 |
| 568 | 20240604 | 100000 | 9176306450 | 30250 | 30250 | 30250 | 30200 | 2481 |
| 569 | 20240604 | 095900 | 9101261400 | 30250 | 30250 | 30250 | 30200 | 852 |
| 570 | 20240604 | 095800 | 9075525100 | 30250 | 30200 | 30250 | 30200 | 945 |
| 571 | 20240604 | 095700 | 9046968400 | 30200 | 30200 | 30250 | 30150 | 4335 |
| 572 | 20240604 | 095600 | 8915989550 | 30250 | 30250 | 30250 | 30200 | 613 |
| 573 | 20240604 | 095500 | 8897456800 | 30250 | 30150 | 30300 | 30150 | 3535 |
| 574 | 20240604 | 095400 | 8790701150 | 30200 | 30200 | 30200 | 30150 | 1842 |
| 575 | 20240604 | 095300 | 8735119050 | 30200 | 30200 | 30250 | 30150 | 3747 |
| 576 | 20240604 | 095200 | 8621914800 | 30250 | 30200 | 30250 | 30200 | 734 |
| 577 | 20240604 | 095100 | 8599726400 | 30250 | 30250 | 30250 | 30200 | 1343 |
| 578 | 20240604 | 095000 | 8559109700 | 30200 | 30250 | 30300 | 30200 | 2652 |
| 579 | 20240604 | 094900 | 8478875700 | 30300 | 30200 | 30300 | 30200 | 2683 |
| 580 | 20240604 | 094800 | 8397716650 | 30200 | 30200 | 30250 | 30150 | 3753 |
| 581 | 20240604 | 094700 | 8284389150 | 30200 | 30200 | 30200 | 30150 | 1743 |
| 582 | 20240604 | 094600 | 8231805000 | 30150 | 30150 | 30150 | 30100 | 3315 |
| 583 | 20240604 | 094500 | 8131869650 | 30150 | 30100 | 30150 | 30050 | 2292 |
| 584 | 20240604 | 094400 | 8062880400 | 30100 | 30050 | 30100 | 30050 | 4244 |
| 585 | 20240604 | 094300 | 7935229050 | 30100 | 30100 | 30100 | 30050 | 831 |
| 586 | 20240604 | 094200 | 7910238800 | 30050 | 30150 | 30150 | 30050 | 9187 |
| 587 | 20240604 | 094100 | 7633824800 | 30150 | 30150 | 30150 | 30100 | 4752 |
| 588 | 20240604 | 094000 | 7490773550 | 30150 | 30150 | 30200 | 30150 | 5482 |
| 589 | 20240604 | 093900 | 7325489100 | 30150 | 30150 | 30200 | 30100 | 1504 |
| 590 | 20240604 | 093800 | 7280142650 | 30150 | 30150 | 30150 | 30100 | 8550 |
| 591 | 20240604 | 093700 | 7022376300 | 30150 | 30200 | 30250 | 30150 | 2173 |
| 592 | 20240604 | 093600 | 6956764900 | 30150 | 30150 | 30250 | 30150 | 2701 |
| 593 | 20240604 | 093500 | 6875217400 | 30150 | 30200 | 30200 | 30150 | 3079 |
| 594 | 20240604 | 093400 | 6782241100 | 30150 | 30150 | 30200 | 30100 | 5505 |
| 595 | 20240604 | 093300 | 6616327800 | 30100 | 30200 | 30200 | 30100 | 6515 |
| 596 | 20240604 | 093200 | 6419772650 | 30200 | 30200 | 30200 | 30150 | 4460 |
| 597 | 20240604 | 093100 | 6285112250 | 30200 | 30050 | 30200 | 30050 | 5830 |
| 598 | 20240604 | 093000 | 6109646100 | 30100 | 30100 | 30150 | 30050 | 10986 |
| 599 | 20240604 | 092900 | 5779109400 | 30100 | 30100 | 30150 | 30100 | 2645 |
| 600 | 20240604 | 092800 | 5699465650 | 30150 | 30200 | 30200 | 30100 | 7886 |
| 601 | 20240604 | 092700 | 5461555350 | 30250 | 30200 | 30250 | 30200 | 2190 |
| 602 | 20240604 | 092600 | 5395412400 | 30250 | 30400 | 30400 | 30200 | 9854 |
| 603 | 20240604 | 092500 | 5096933600 | 30400 | 30450 | 30450 | 30350 | 5029 |
| 604 | 20240604 | 092400 | 4944048950 | 30450 | 30400 | 30450 | 30350 | 2363 |
| 605 | 20240604 | 092300 | 4872203000 | 30400 | 30350 | 30450 | 30350 | 4091 |
| 606 | 20240604 | 092200 | 4747837500 | 30400 | 30400 | 30400 | 30350 | 1162 |
| 607 | 20240604 | 092100 | 4712544700 | 30400 | 30300 | 30400 | 30300 | 2044 |
| 608 | 20240604 | 092000 | 4650535700 | 30350 | 30250 | 30350 | 30150 | 10112 |
| 609 | 20240604 | 091900 | 4344932650 | 30200 | 30150 | 30300 | 30150 | 2282 |
| 610 | 20240604 | 091800 | 4276001950 | 30200 | 30250 | 30300 | 30150 | 5552 |
| 611 | 20240604 | 091700 | 4108147400 | 30250 | 30350 | 30350 | 30200 | 14088 |
| 612 | 20240604 | 091600 | 3682072500 | 30350 | 30350 | 30400 | 30300 | 3001 |
| 613 | 20240604 | 091500 | 3591099600 | 30350 | 30450 | 30500 | 30300 | 20099 |
| 614 | 20240604 | 091400 | 2980826800 | 30500 | 30500 | 30500 | 30450 | 3765 |
| 615 | 20240604 | 091300 | 2866078150 | 30450 | 30500 | 30500 | 30450 | 3826 |
| 616 | 20240604 | 091200 | 2749434200 | 30450 | 30550 | 30550 | 30450 | 6379 |
| 617 | 20240604 | 091100 | 2554847800 | 30500 | 30500 | 30550 | 30500 | 2294 |
| 618 | 20240604 | 091000 | 2484841900 | 30500 | 30550 | 30650 | 30500 | 1826 |
| 619 | 20240604 | 090900 | 2429047500 | 30550 | 30600 | 30650 | 30500 | 4668 |
| 620 | 20240604 | 090800 | 2286385150 | 30650 | 30550 | 30650 | 30500 | 3866 |
| 621 | 20240604 | 090700 | 2168205650 | 30500 | 30500 | 30550 | 30450 | 3043 |
| 622 | 20240604 | 090600 | 2075398850 | 30500 | 30450 | 30500 | 30400 | 8410 |
| 623 | 20240604 | 090500 | 1819200750 | 30450 | 30700 | 30700 | 30400 | 15304 |
| 624 | 20240604 | 090400 | 1352128700 | 30700 | 30650 | 30700 | 30600 | 1762 |
| 625 | 20240604 | 090300 | 1298116150 | 30650 | 30550 | 30700 | 30500 | 9305 |
| 626 | 20240604 | 090200 | 1013390300 | 30550 | 30650 | 30750 | 30500 | 6179 |
| 627 | 20240604 | 090100 | 824470700 | 30600 | 30800 | 31000 | 30600 | 6113 |
| 628 | 20240604 | 090000 | 636291500 | 30800 | 30700 | 30800 | 30600 | 20600 |