31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240604 | 183300 | 15308070250 | 42750 | 42750 | 42750 | 42750 | 10075 |
| 3 | 20240604 | 183200 | 15308070250 | 42750 | 42750 | 42750 | 42750 | 0 |
| 4 | 20240604 | 183100 | 15308070250 | 42750 | 42750 | 42750 | 42750 | 0 |
| 5 | 20240604 | 183000 | 15308070250 | 42750 | 42750 | 42750 | 42750 | 0 |
| 6 | 20240604 | 182900 | 15308070250 | 42750 | 42750 | 42750 | 42750 | 0 |
| 7 | 20240604 | 182800 | 15308070250 | 42750 | 42750 | 42750 | 42750 | 0 |
| 8 | 20240604 | 182700 | 15308070250 | 42750 | 42750 | 42750 | 42750 | 0 |
| 9 | 20240604 | 182600 | 15308070250 | 42750 | 42750 | 42750 | 42750 | 0 |
| 10 | 20240604 | 182500 | 15308070250 | 42750 | 42750 | 42750 | 42750 | 0 |
| 11 | 20240604 | 182400 | 15308070250 | 42750 | 42750 | 42750 | 42750 | 0 |
| 12 | 20240604 | 182300 | 15308070250 | 42750 | 42750 | 42750 | 42750 | 0 |
| 13 | 20240604 | 182200 | 15308070250 | 42750 | 42750 | 42750 | 42750 | 0 |
| 14 | 20240604 | 182100 | 15308070250 | 42750 | 42750 | 42750 | 42750 | 0 |
| 15 | 20240604 | 182000 | 15308070250 | 42750 | 42750 | 42750 | 42750 | 0 |
| 16 | 20240604 | 181900 | 15308070250 | 42750 | 42750 | 42750 | 42750 | 0 |
| 17 | 20240604 | 181800 | 15308070250 | 42750 | 42750 | 42750 | 42750 | 0 |
| 18 | 20240604 | 181700 | 15308070250 | 42750 | 42750 | 42750 | 42750 | 0 |
| 19 | 20240604 | 181600 | 15308070250 | 42750 | 42750 | 42750 | 42750 | 0 |
| 20 | 20240604 | 181500 | 15308070250 | 42750 | 42750 | 42750 | 42750 | 0 |
| 21 | 20240604 | 181400 | 15308070250 | 42750 | 42750 | 42750 | 42750 | 0 |
| 22 | 20240604 | 181300 | 15308070250 | 42750 | 42750 | 42750 | 42750 | 0 |
| 23 | 20240604 | 181200 | 15308070250 | 42750 | 42750 | 42750 | 42750 | 0 |
| 24 | 20240604 | 181100 | 15308070250 | 42750 | 42750 | 42750 | 42750 | 0 |
| 25 | 20240604 | 181000 | 15308070250 | 42750 | 42750 | 42750 | 42750 | 0 |
| 26 | 20240604 | 180900 | 15308070250 | 42750 | 42750 | 42750 | 42750 | 0 |
| 27 | 20240604 | 180800 | 15308070250 | 42750 | 42750 | 42750 | 42750 | 0 |
| 28 | 20240604 | 180700 | 15308070250 | 42750 | 42750 | 42750 | 42750 | 0 |
| 29 | 20240604 | 180600 | 15308070250 | 42750 | 42750 | 42750 | 42750 | 0 |
| 30 | 20240604 | 180500 | 15308070250 | 42750 | 42750 | 42750 | 42750 | 0 |
| 31 | 20240604 | 180400 | 15308070250 | 42750 | 42750 | 42750 | 42750 | 0 |
| 32 | 20240604 | 180300 | 15308070250 | 42750 | 42750 | 42750 | 42750 | 10075 |
| 33 | 20240604 | 180200 | 15308070250 | 42750 | 42750 | 42750 | 42750 | 0 |
| 34 | 20240604 | 180100 | 15308070250 | 42750 | 42750 | 42750 | 42750 | 0 |
| 35 | 20240604 | 180000 | 15308070250 | 42750 | 42750 | 42750 | 42750 | 0 |
| 36 | 20240604 | 175900 | 15308070250 | 42750 | 42750 | 42750 | 42750 | 0 |
| 37 | 20240604 | 175800 | 15308070250 | 42750 | 42750 | 42750 | 42750 | 0 |
| 38 | 20240604 | 175700 | 15308070250 | 42750 | 42750 | 42750 | 42750 | 0 |
| 39 | 20240604 | 175600 | 15308070250 | 42750 | 42750 | 42750 | 42750 | 0 |
| 40 | 20240604 | 175500 | 15308070250 | 42750 | 42750 | 42750 | 42750 | 0 |
| 41 | 20240604 | 175400 | 15308070250 | 42750 | 42750 | 42750 | 42750 | 0 |
| 42 | 20240604 | 175300 | 15308070250 | 42750 | 42750 | 42750 | 42750 | 0 |
| 43 | 20240604 | 175200 | 15308070250 | 42750 | 42750 | 42750 | 42750 | 0 |
| 44 | 20240604 | 175100 | 15308070250 | 42750 | 42750 | 42750 | 42750 | 0 |
| 45 | 20240604 | 175000 | 15308070250 | 42750 | 42750 | 42750 | 42750 | 0 |
| 46 | 20240604 | 174900 | 15308070250 | 42750 | 42750 | 42750 | 42750 | 0 |
| 47 | 20240604 | 174800 | 15308070250 | 42750 | 42750 | 42750 | 42750 | 0 |
| 48 | 20240604 | 174700 | 15308070250 | 42750 | 42750 | 42750 | 42750 | 0 |
| 49 | 20240604 | 174600 | 15308070250 | 42750 | 42750 | 42750 | 42750 | 0 |
| 50 | 20240604 | 174500 | 15308070250 | 42750 | 42750 | 42750 | 42750 | 0 |
| 51 | 20240604 | 174400 | 15308070250 | 42750 | 42750 | 42750 | 42750 | 0 |
| 52 | 20240604 | 174300 | 15308070250 | 42750 | 42750 | 42750 | 42750 | 0 |
| 53 | 20240604 | 174200 | 15308070250 | 42750 | 42750 | 42750 | 42750 | 0 |
| 54 | 20240604 | 174100 | 15308070250 | 42750 | 42750 | 42750 | 42750 | 0 |
| 55 | 20240604 | 174000 | 15308070250 | 42750 | 42750 | 42750 | 42750 | 0 |
| 56 | 20240604 | 173900 | 15308070250 | 42750 | 42750 | 42750 | 42750 | 0 |
| 57 | 20240604 | 173800 | 15308070250 | 42750 | 42750 | 42750 | 42750 | 0 |
| 58 | 20240604 | 173700 | 15308070250 | 42750 | 42750 | 42750 | 42750 | 0 |
| 59 | 20240604 | 173600 | 15308070250 | 42750 | 42750 | 42750 | 42750 | 0 |
| 60 | 20240604 | 173500 | 15308070250 | 42750 | 42750 | 42750 | 42750 | 0 |
| 61 | 20240604 | 173400 | 15308070250 | 42750 | 42750 | 42750 | 42750 | 0 |
| 62 | 20240604 | 173300 | 15308070250 | 42750 | 42750 | 42750 | 42750 | 10075 |
| 63 | 20240604 | 173200 | 15308070250 | 42750 | 42750 | 42750 | 42750 | 0 |
| 64 | 20240604 | 173100 | 15308070250 | 42750 | 42750 | 42750 | 42750 | 0 |
| 65 | 20240604 | 173000 | 15308070250 | 42750 | 42750 | 42750 | 42750 | 0 |
| 66 | 20240604 | 172900 | 15308070250 | 42750 | 42750 | 42750 | 42750 | 0 |
| 67 | 20240604 | 172800 | 15308070250 | 42750 | 42750 | 42750 | 42750 | 0 |
| 68 | 20240604 | 172700 | 15308070250 | 42750 | 42750 | 42750 | 42750 | 0 |
| 69 | 20240604 | 172600 | 15308070250 | 42750 | 42750 | 42750 | 42750 | 0 |
| 70 | 20240604 | 172500 | 15308070250 | 42750 | 42750 | 42750 | 42750 | 0 |
| 71 | 20240604 | 172400 | 15308070250 | 42750 | 42750 | 42750 | 42750 | 0 |
| 72 | 20240604 | 172300 | 15308070250 | 42750 | 42750 | 42750 | 42750 | 0 |
| 73 | 20240604 | 172200 | 15308070250 | 42750 | 42750 | 42750 | 42750 | 0 |
| 74 | 20240604 | 172100 | 15308070250 | 42750 | 42750 | 42750 | 42750 | 0 |
| 75 | 20240604 | 172000 | 15308070250 | 42750 | 42750 | 42750 | 42750 | 0 |
| 76 | 20240604 | 171900 | 15308070250 | 42750 | 42750 | 42750 | 42750 | 0 |
| 77 | 20240604 | 171800 | 15308070250 | 42750 | 42750 | 42750 | 42750 | 0 |
| 78 | 20240604 | 171700 | 15308070250 | 42750 | 42750 | 42750 | 42750 | 0 |
| 79 | 20240604 | 171600 | 15308070250 | 42750 | 42750 | 42750 | 42750 | 0 |
| 80 | 20240604 | 171500 | 15308070250 | 42750 | 42750 | 42750 | 42750 | 0 |
| 81 | 20240604 | 171400 | 15308070250 | 42750 | 42750 | 42750 | 42750 | 0 |
| 82 | 20240604 | 171300 | 15308070250 | 42750 | 42750 | 42750 | 42750 | 0 |
| 83 | 20240604 | 171200 | 15308070250 | 42750 | 42750 | 42750 | 42750 | 0 |
| 84 | 20240604 | 171100 | 15308070250 | 42750 | 42750 | 42750 | 42750 | 0 |
| 85 | 20240604 | 171000 | 15308070250 | 42750 | 42750 | 42750 | 42750 | 0 |
| 86 | 20240604 | 170900 | 15308070250 | 42750 | 42750 | 42750 | 42750 | 0 |
| 87 | 20240604 | 170800 | 15308070250 | 42750 | 42750 | 42750 | 42750 | 0 |
| 88 | 20240604 | 170700 | 15308070250 | 42750 | 42750 | 42750 | 42750 | 0 |
| 89 | 20240604 | 170600 | 15308070250 | 42750 | 42750 | 42750 | 42750 | 0 |
| 90 | 20240604 | 170500 | 15308070250 | 42750 | 42750 | 42750 | 42750 | 0 |
| 91 | 20240604 | 170400 | 15308070250 | 42750 | 42750 | 42750 | 42750 | 0 |
| 92 | 20240604 | 170300 | 15308070250 | 42750 | 42750 | 42750 | 42750 | 10075 |
| 93 | 20240604 | 170200 | 15308070250 | 42750 | 42750 | 42750 | 42750 | 0 |
| 94 | 20240604 | 170100 | 15308070250 | 42750 | 42750 | 42750 | 42750 | 0 |
| 95 | 20240604 | 170000 | 15308070250 | 42750 | 42750 | 42750 | 42750 | 0 |
| 96 | 20240604 | 165900 | 15308070250 | 42750 | 42750 | 42750 | 42750 | 0 |
| 97 | 20240604 | 165800 | 15308070250 | 42750 | 42750 | 42750 | 42750 | 0 |
| 98 | 20240604 | 165700 | 15308070250 | 42750 | 42750 | 42750 | 42750 | 0 |
| 99 | 20240604 | 165600 | 15308070250 | 42750 | 42750 | 42750 | 42750 | 0 |
| 100 | 20240604 | 165500 | 15308070250 | 42750 | 42750 | 42750 | 42750 | 0 |
| 101 | 20240604 | 165400 | 15308070250 | 42750 | 42750 | 42750 | 42750 | 0 |
| 102 | 20240604 | 165300 | 15308070250 | 42750 | 42750 | 42750 | 42750 | 0 |
| 103 | 20240604 | 165200 | 15308070250 | 42750 | 42750 | 42750 | 42750 | 0 |
| 104 | 20240604 | 165100 | 15308070250 | 42750 | 42750 | 42750 | 42750 | 0 |
| 105 | 20240604 | 165000 | 15308070250 | 42750 | 42750 | 42750 | 42750 | 0 |
| 106 | 20240604 | 164900 | 15308070250 | 42750 | 42750 | 42750 | 42750 | 0 |
| 107 | 20240604 | 164800 | 15308070250 | 42750 | 42750 | 42750 | 42750 | 0 |
| 108 | 20240604 | 164700 | 15308070250 | 42750 | 42750 | 42750 | 42750 | 0 |
| 109 | 20240604 | 164600 | 15308070250 | 42750 | 42750 | 42750 | 42750 | 0 |
| 110 | 20240604 | 164500 | 15308070250 | 42750 | 42750 | 42750 | 42750 | 0 |
| 111 | 20240604 | 164400 | 15308070250 | 42750 | 42750 | 42750 | 42750 | 0 |
| 112 | 20240604 | 164300 | 15308070250 | 42750 | 42750 | 42750 | 42750 | 0 |
| 113 | 20240604 | 164200 | 15308070250 | 42750 | 42750 | 42750 | 42750 | 0 |
| 114 | 20240604 | 164100 | 15308070250 | 42750 | 42750 | 42750 | 42750 | 0 |
| 115 | 20240604 | 164000 | 15308070250 | 42750 | 42750 | 42750 | 42750 | 0 |
| 116 | 20240604 | 163900 | 15308070250 | 42750 | 42750 | 42750 | 42750 | 0 |
| 117 | 20240604 | 163800 | 15308070250 | 42750 | 42750 | 42750 | 42750 | 0 |
| 118 | 20240604 | 163700 | 15308070250 | 42750 | 42750 | 42750 | 42750 | 0 |
| 119 | 20240604 | 163600 | 15308070250 | 42750 | 42750 | 42750 | 42750 | 0 |
| 120 | 20240604 | 163500 | 15308070250 | 42750 | 42750 | 42750 | 42750 | 0 |
| 121 | 20240604 | 163400 | 15308070250 | 42750 | 42750 | 42750 | 42750 | 0 |
| 122 | 20240604 | 163300 | 15308070250 | 42750 | 42750 | 42750 | 42750 | 10075 |
| 123 | 20240604 | 163200 | 15308070250 | 42750 | 42750 | 42750 | 42750 | 0 |
| 124 | 20240604 | 163100 | 15308070250 | 42750 | 42750 | 42750 | 42750 | 0 |
| 125 | 20240604 | 163000 | 15308070250 | 42750 | 42750 | 42750 | 42750 | 0 |
| 126 | 20240604 | 162900 | 15308070250 | 42750 | 42750 | 42750 | 42750 | 0 |
| 127 | 20240604 | 162800 | 15308070250 | 42750 | 42750 | 42750 | 42750 | 0 |
| 128 | 20240604 | 162700 | 15308070250 | 42750 | 42750 | 42750 | 42750 | 0 |
| 129 | 20240604 | 162600 | 15308070250 | 42750 | 42750 | 42750 | 42750 | 0 |
| 130 | 20240604 | 162500 | 15308070250 | 42750 | 42750 | 42750 | 42750 | 0 |
| 131 | 20240604 | 162400 | 15308070250 | 42750 | 42750 | 42750 | 42750 | 0 |
| 132 | 20240604 | 162300 | 15308070250 | 42750 | 42750 | 42750 | 42750 | 0 |
| 133 | 20240604 | 162200 | 15308070250 | 42750 | 42750 | 42750 | 42750 | 0 |
| 134 | 20240604 | 162100 | 15308070250 | 42750 | 42750 | 42750 | 42750 | 0 |
| 135 | 20240604 | 162000 | 15308070250 | 42750 | 42750 | 42750 | 42750 | 0 |
| 136 | 20240604 | 161900 | 15308070250 | 42750 | 42750 | 42750 | 42750 | 0 |
| 137 | 20240604 | 161800 | 15308070250 | 42750 | 42750 | 42750 | 42750 | 0 |
| 138 | 20240604 | 161700 | 15308070250 | 42750 | 42750 | 42750 | 42750 | 0 |
| 139 | 20240604 | 161600 | 15308070250 | 42750 | 42750 | 42750 | 42750 | 0 |
| 140 | 20240604 | 161500 | 15308070250 | 42750 | 42750 | 42750 | 42750 | 0 |
| 141 | 20240604 | 161400 | 15308070250 | 42750 | 42750 | 42750 | 42750 | 0 |
| 142 | 20240604 | 161300 | 15308070250 | 42750 | 42750 | 42750 | 42750 | 0 |
| 143 | 20240604 | 161200 | 15308070250 | 42750 | 42750 | 42750 | 42750 | 0 |
| 144 | 20240604 | 161100 | 15308070250 | 42750 | 42750 | 42750 | 42750 | 0 |
| 145 | 20240604 | 161000 | 15308070250 | 42750 | 42750 | 42750 | 42750 | 0 |
| 146 | 20240604 | 160900 | 15308070250 | 42750 | 42750 | 42750 | 42750 | 0 |
| 147 | 20240604 | 160800 | 15308070250 | 42750 | 42750 | 42750 | 42750 | 0 |
| 148 | 20240604 | 160700 | 15308070250 | 42750 | 42750 | 42750 | 42750 | 0 |
| 149 | 20240604 | 160600 | 15308070250 | 42750 | 42750 | 42750 | 42750 | 0 |
| 150 | 20240604 | 160500 | 15308070250 | 42750 | 42750 | 42750 | 42750 | 0 |
| 151 | 20240604 | 160400 | 15308070250 | 42750 | 42750 | 42750 | 42750 | 0 |
| 152 | 20240604 | 160300 | 15308070250 | 42750 | 42750 | 42750 | 42750 | 10075 |
| 153 | 20240604 | 160200 | 15308070250 | 42750 | 42750 | 42750 | 42750 | 0 |
| 154 | 20240604 | 160100 | 15308070250 | 42750 | 42750 | 42750 | 42750 | 0 |
| 155 | 20240604 | 160000 | 15308070250 | 42750 | 42750 | 42750 | 42750 | 0 |
| 156 | 20240604 | 155900 | 15308070250 | 42750 | 42750 | 42750 | 42750 | 0 |
| 157 | 20240604 | 155800 | 15308070250 | 42750 | 42750 | 42750 | 42750 | 0 |
| 158 | 20240604 | 155700 | 15308070250 | 42750 | 42750 | 42750 | 42750 | 0 |
| 159 | 20240604 | 155600 | 15308070250 | 42750 | 42750 | 42750 | 42750 | 0 |
| 160 | 20240604 | 155500 | 15308070250 | 42750 | 42750 | 42750 | 42750 | 0 |
| 161 | 20240604 | 155400 | 15308070250 | 42750 | 42750 | 42750 | 42750 | 0 |
| 162 | 20240604 | 155300 | 15308070250 | 42750 | 42750 | 42750 | 42750 | 0 |
| 163 | 20240604 | 155200 | 15308070250 | 42750 | 42750 | 42750 | 42750 | 0 |
| 164 | 20240604 | 155100 | 15308070250 | 42750 | 42750 | 42750 | 42750 | 0 |
| 165 | 20240604 | 155000 | 15308070250 | 42750 | 42750 | 42750 | 42750 | 0 |
| 166 | 20240604 | 154900 | 15308070250 | 42750 | 42750 | 42750 | 42750 | 0 |
| 167 | 20240604 | 154800 | 15308070250 | 42750 | 42750 | 42750 | 42750 | 0 |
| 168 | 20240604 | 154700 | 15308070250 | 42750 | 42750 | 42750 | 42750 | 0 |
| 169 | 20240604 | 154600 | 15308070250 | 42750 | 42750 | 42750 | 42750 | 0 |
| 170 | 20240604 | 154500 | 15308070250 | 42750 | 42750 | 42750 | 42750 | 0 |
| 171 | 20240604 | 154400 | 15308070250 | 42750 | 42750 | 42750 | 42750 | 0 |
| 172 | 20240604 | 154300 | 15308070250 | 42750 | 42750 | 42750 | 42750 | 0 |
| 173 | 20240604 | 154200 | 15308070250 | 42750 | 42750 | 42750 | 42750 | 0 |
| 174 | 20240604 | 154100 | 15308070250 | 42750 | 42750 | 42750 | 42750 | 0 |
| 175 | 20240604 | 154000 | 15308070250 | 42750 | 42750 | 42750 | 42750 | 0 |
| 176 | 20240604 | 153900 | 15308070250 | 42750 | 42750 | 42750 | 42750 | 0 |
| 177 | 20240604 | 153800 | 15308070250 | 42750 | 42750 | 42750 | 42750 | 0 |
| 178 | 20240604 | 153700 | 15308070250 | 42750 | 42750 | 42750 | 42750 | 0 |
| 179 | 20240604 | 153600 | 15308070250 | 42750 | 42750 | 42750 | 42750 | 0 |
| 180 | 20240604 | 153500 | 15308070250 | 42750 | 42750 | 42750 | 42750 | 0 |
| 181 | 20240604 | 153400 | 15308070250 | 42750 | 42750 | 42750 | 42750 | 0 |
| 182 | 20240604 | 153300 | 15308070250 | 42750 | 42750 | 42750 | 42750 | 10075 |
| 183 | 20240604 | 153200 | 15308070250 | 42750 | 42750 | 42750 | 42750 | 0 |
| 184 | 20240604 | 153100 | 15308070250 | 42750 | 42750 | 42750 | 42750 | 0 |
| 185 | 20240604 | 153000 | 15308070250 | 42750 | 42750 | 42750 | 42750 | 10075 |
| 186 | 20240604 | 152900 | 14877364000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 187 | 20240604 | 152800 | 14877364000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 188 | 20240604 | 152700 | 14877364000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 189 | 20240604 | 152600 | 14877364000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 190 | 20240604 | 152500 | 14877364000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 191 | 20240604 | 152400 | 14877364000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 192 | 20240604 | 152300 | 14877364000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 193 | 20240604 | 152200 | 14877364000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 194 | 20240604 | 152100 | 14877364000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 195 | 20240604 | 152000 | 14877364000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 196 | 20240604 | 151900 | 14877364000 | 42650 | 42600 | 42650 | 42550 | 2937 |
| 197 | 20240604 | 151800 | 14752211450 | 42550 | 42650 | 42650 | 42500 | 3820 |
| 198 | 20240604 | 151700 | 14589585350 | 42600 | 42600 | 42650 | 42600 | 501 |
| 199 | 20240604 | 151600 | 14568232100 | 42600 | 42600 | 42650 | 42600 | 174 |
| 200 | 20240604 | 151500 | 14560818400 | 42600 | 42600 | 42650 | 42600 | 316 |
| 201 | 20240604 | 151400 | 14547351650 | 42600 | 42600 | 42650 | 42600 | 281 |
| 202 | 20240604 | 151300 | 14535380950 | 42600 | 42600 | 42650 | 42600 | 822 |
| 203 | 20240604 | 151200 | 14500354350 | 42600 | 42600 | 42650 | 42600 | 439 |
| 204 | 20240604 | 151100 | 14481651800 | 42600 | 42600 | 42600 | 42550 | 1007 |
| 205 | 20240604 | 151000 | 14438755000 | 42600 | 42600 | 42650 | 42600 | 952 |
| 206 | 20240604 | 150900 | 14398198650 | 42600 | 42600 | 42650 | 42600 | 270 |
| 207 | 20240604 | 150800 | 14386684550 | 42600 | 42600 | 42650 | 42600 | 373 |
| 208 | 20240604 | 150700 | 14370793250 | 42600 | 42650 | 42700 | 42600 | 495 |
| 209 | 20240604 | 150600 | 14349686250 | 42650 | 42650 | 42700 | 42650 | 184 |
| 210 | 20240604 | 150500 | 14341837250 | 42650 | 42650 | 42700 | 42650 | 189 |
| 211 | 20240604 | 150400 | 14333770250 | 42700 | 42600 | 42700 | 42600 | 226 |
| 212 | 20240604 | 150300 | 14324126300 | 42600 | 42700 | 42700 | 42600 | 5102 |
| 213 | 20240604 | 150200 | 14106371750 | 42700 | 42750 | 42750 | 42700 | 70 |
| 214 | 20240604 | 150100 | 14103381500 | 42750 | 42750 | 42750 | 42700 | 710 |
| 215 | 20240604 | 150000 | 14073048150 | 42750 | 42850 | 42900 | 42750 | 1883 |
| 216 | 20240604 | 145900 | 13992434650 | 42900 | 42900 | 42900 | 42850 | 1121 |
| 217 | 20240604 | 145800 | 13944375100 | 42850 | 42900 | 42900 | 42850 | 395 |
| 218 | 20240604 | 145700 | 13927432400 | 42850 | 42950 | 42950 | 42850 | 869 |
| 219 | 20240604 | 145600 | 13890143650 | 42900 | 42900 | 42950 | 42900 | 590 |
| 220 | 20240604 | 145500 | 13864807950 | 42900 | 42950 | 42950 | 42900 | 290 |
| 221 | 20240604 | 145400 | 13852360200 | 42950 | 42900 | 42950 | 42900 | 1844 |
| 222 | 20240604 | 145300 | 13773236400 | 42900 | 42850 | 42900 | 42850 | 237 |
| 223 | 20240604 | 145200 | 13763076100 | 42850 | 42950 | 42950 | 42800 | 1792 |
| 224 | 20240604 | 145100 | 13686264450 | 42950 | 43000 | 43000 | 42900 | 589 |
| 225 | 20240604 | 145000 | 13660970650 | 43000 | 43000 | 43000 | 42900 | 1653 |
| 226 | 20240604 | 144900 | 13589965800 | 43000 | 42950 | 43000 | 42950 | 463 |
| 227 | 20240604 | 144800 | 13570058550 | 43000 | 43000 | 43000 | 42950 | 392 |
| 228 | 20240604 | 144700 | 13553204350 | 43000 | 42950 | 43000 | 42900 | 669 |
| 229 | 20240604 | 144600 | 13524469700 | 42950 | 42950 | 42950 | 42900 | 466 |
| 230 | 20240604 | 144500 | 13504461700 | 42950 | 42950 | 42950 | 42900 | 556 |
| 231 | 20240604 | 144400 | 13480582000 | 42900 | 43000 | 43000 | 42900 | 491 |
| 232 | 20240604 | 144300 | 13459494050 | 42950 | 43000 | 43000 | 42950 | 388 |
| 233 | 20240604 | 144200 | 13442810750 | 43000 | 42950 | 43000 | 42950 | 487 |
| 234 | 20240604 | 144100 | 13421873300 | 42950 | 42950 | 43000 | 42900 | 740 |
| 235 | 20240604 | 144000 | 13390058850 | 43000 | 43000 | 43000 | 42900 | 333 |
| 236 | 20240604 | 143900 | 13375754700 | 43000 | 43000 | 43000 | 42950 | 591 |
| 237 | 20240604 | 143800 | 13350352850 | 43000 | 42950 | 43000 | 42900 | 963 |
| 238 | 20240604 | 143700 | 13308983050 | 43000 | 42950 | 43000 | 42950 | 922 |
| 239 | 20240604 | 143600 | 13269376850 | 42950 | 42950 | 43000 | 42950 | 827 |
| 240 | 20240604 | 143500 | 13233841950 | 43000 | 43000 | 43000 | 42950 | 832 |
| 241 | 20240604 | 143400 | 13198092900 | 42950 | 43000 | 43000 | 42950 | 440 |
| 242 | 20240604 | 143300 | 13179176900 | 43000 | 43000 | 43000 | 42950 | 819 |
| 243 | 20240604 | 143200 | 13143988500 | 43000 | 43050 | 43050 | 42950 | 637 |
| 244 | 20240604 | 143100 | 13116593350 | 43050 | 43050 | 43050 | 43000 | 530 |
| 245 | 20240604 | 143000 | 13093780600 | 43050 | 43050 | 43050 | 43000 | 1313 |
| 246 | 20240604 | 142900 | 13037258350 | 43050 | 43050 | 43050 | 43000 | 463 |
| 247 | 20240604 | 142800 | 13017337100 | 43050 | 43050 | 43050 | 42950 | 5108 |
| 248 | 20240604 | 142700 | 12797477400 | 43050 | 43000 | 43050 | 43000 | 422 |
| 249 | 20240604 | 142600 | 12779316500 | 43050 | 42950 | 43050 | 42900 | 3680 |
| 250 | 20240604 | 142500 | 12621152950 | 42950 | 42950 | 42950 | 42900 | 276 |
| 251 | 20240604 | 142400 | 12609299250 | 42900 | 42900 | 42950 | 42850 | 909 |
| 252 | 20240604 | 142300 | 12570302550 | 42900 | 42900 | 42900 | 42850 | 268 |
| 253 | 20240604 | 142200 | 12558805900 | 42900 | 42850 | 42900 | 42800 | 792 |
| 254 | 20240604 | 142100 | 12524860250 | 42850 | 42850 | 42850 | 42800 | 1252 |
| 255 | 20240604 | 142000 | 12471230600 | 42850 | 42850 | 42850 | 42750 | 510 |
| 256 | 20240604 | 141900 | 12449385300 | 42850 | 42850 | 42850 | 42800 | 248 |
| 257 | 20240604 | 141800 | 12438766700 | 42850 | 42800 | 42850 | 42750 | 221 |
| 258 | 20240604 | 141700 | 12429308200 | 42800 | 42800 | 42850 | 42800 | 396 |
| 259 | 20240604 | 141600 | 12412359000 | 42800 | 42800 | 42800 | 42750 | 265 |
| 260 | 20240604 | 141500 | 12401017450 | 42800 | 42800 | 42800 | 42750 | 368 |
| 261 | 20240604 | 141400 | 12385274100 | 42800 | 42800 | 42800 | 42750 | 373 |
| 262 | 20240604 | 141300 | 12369320300 | 42750 | 42850 | 42900 | 42750 | 837 |
| 263 | 20240604 | 141200 | 12333480850 | 42850 | 42800 | 42850 | 42800 | 239 |
| 264 | 20240604 | 141100 | 12323241750 | 42850 | 42850 | 42850 | 42800 | 185 |
| 265 | 20240604 | 141000 | 12315314850 | 42850 | 42850 | 42850 | 42800 | 190 |
| 266 | 20240604 | 140900 | 12307173550 | 42850 | 42850 | 42850 | 42800 | 1101 |
| 267 | 20240604 | 140800 | 12260021950 | 42800 | 42950 | 42950 | 42800 | 491 |
| 268 | 20240604 | 140700 | 12238979300 | 42950 | 42950 | 42950 | 42900 | 891 |
| 269 | 20240604 | 140600 | 12200753450 | 42950 | 42900 | 42950 | 42850 | 549 |
| 270 | 20240604 | 140500 | 12177196550 | 42900 | 42900 | 42900 | 42850 | 301 |
| 271 | 20240604 | 140400 | 12164287200 | 42900 | 42900 | 42900 | 42800 | 220 |
| 272 | 20240604 | 140300 | 12154859450 | 42850 | 42850 | 42900 | 42850 | 354 |
| 273 | 20240604 | 140200 | 12139683900 | 42850 | 42850 | 42850 | 42800 | 230 |
| 274 | 20240604 | 140100 | 12129833050 | 42850 | 42850 | 42850 | 42800 | 509 |
| 275 | 20240604 | 140000 | 12108033250 | 42850 | 42900 | 42900 | 42850 | 504 |
| 276 | 20240604 | 135900 | 12086427950 | 42850 | 42900 | 42900 | 42850 | 536 |
| 277 | 20240604 | 135800 | 12063452300 | 42900 | 42850 | 42900 | 42850 | 350 |
| 278 | 20240604 | 135700 | 12048442200 | 42900 | 42900 | 42900 | 42850 | 116 |
| 279 | 20240604 | 135600 | 12043466200 | 42900 | 42900 | 42900 | 42800 | 1361 |
| 280 | 20240604 | 135500 | 11985129050 | 42850 | 42950 | 42950 | 42850 | 541 |
| 281 | 20240604 | 135400 | 11961921700 | 42950 | 42900 | 42950 | 42900 | 364 |
| 282 | 20240604 | 135300 | 11946294800 | 42900 | 42900 | 42950 | 42900 | 190 |
| 283 | 20240604 | 135200 | 11938138100 | 42950 | 42950 | 42950 | 42900 | 398 |
| 284 | 20240604 | 135100 | 11921051550 | 42900 | 42950 | 42950 | 42900 | 730 |
| 285 | 20240604 | 135000 | 11889728550 | 42900 | 42950 | 42950 | 42900 | 199 |
| 286 | 20240604 | 134900 | 11881185700 | 42950 | 43000 | 43000 | 42900 | 468 |
| 287 | 20240604 | 134800 | 11861084100 | 43000 | 43000 | 43000 | 42950 | 302 |
| 288 | 20240604 | 134700 | 11848098500 | 43000 | 43050 | 43050 | 43000 | 158 |
| 289 | 20240604 | 134600 | 11841302250 | 43050 | 43050 | 43050 | 42950 | 279 |
| 290 | 20240604 | 134500 | 11829304400 | 43050 | 43050 | 43050 | 43000 | 285 |
| 291 | 20240604 | 134400 | 11817035500 | 43000 | 43000 | 43050 | 43000 | 165 |
| 292 | 20240604 | 134300 | 11809938050 | 43000 | 43000 | 43050 | 43000 | 1231 |
| 293 | 20240604 | 134200 | 11756988550 | 43000 | 43000 | 43050 | 43000 | 112 |
| 294 | 20240604 | 134100 | 11752169350 | 43050 | 43050 | 43050 | 43000 | 487 |
| 295 | 20240604 | 134000 | 11731204250 | 43050 | 43050 | 43050 | 43000 | 139 |
| 296 | 20240604 | 133900 | 11725220550 | 43050 | 43050 | 43050 | 43000 | 254 |
| 297 | 20240604 | 133800 | 11714286200 | 43050 | 43050 | 43050 | 42950 | 854 |
| 298 | 20240604 | 133700 | 11677549100 | 43050 | 43050 | 43050 | 43000 | 132 |
| 299 | 20240604 | 133600 | 11671867700 | 43000 | 43050 | 43050 | 43000 | 804 |
| 300 | 20240604 | 133500 | 11637293150 | 43000 | 43050 | 43050 | 43000 | 407 |
| 301 | 20240604 | 133400 | 11619776150 | 43050 | 43050 | 43050 | 43000 | 286 |
| 302 | 20240604 | 133300 | 11607465750 | 43050 | 43050 | 43050 | 43000 | 654 |
| 303 | 20240604 | 133200 | 11579312300 | 43050 | 43050 | 43050 | 43000 | 709 |
| 304 | 20240604 | 133100 | 11548789950 | 43000 | 43050 | 43050 | 43000 | 500 |
| 305 | 20240604 | 133000 | 11527265400 | 43050 | 43050 | 43050 | 43000 | 215 |
| 306 | 20240604 | 132900 | 11518013550 | 43050 | 43050 | 43050 | 43000 | 467 |
| 307 | 20240604 | 132800 | 11497920500 | 43050 | 43050 | 43050 | 43000 | 146 |
| 308 | 20240604 | 132700 | 11491635900 | 43000 | 43000 | 43050 | 43000 | 1004 |
| 309 | 20240604 | 132600 | 11448463850 | 43000 | 43000 | 43050 | 43000 | 420 |
| 310 | 20240604 | 132500 | 11430384350 | 43050 | 43050 | 43050 | 43000 | 236 |
| 311 | 20240604 | 132400 | 11420228250 | 43000 | 43100 | 43100 | 43000 | 494 |
| 312 | 20240604 | 132300 | 11398943250 | 43100 | 43050 | 43100 | 43050 | 170 |
| 313 | 20240604 | 132200 | 11391623850 | 43050 | 43050 | 43100 | 43000 | 324 |
| 314 | 20240604 | 132100 | 11377675800 | 43050 | 43000 | 43050 | 43000 | 292 |
| 315 | 20240604 | 132000 | 11365109250 | 43000 | 43050 | 43100 | 43000 | 379 |
| 316 | 20240604 | 131900 | 11348780800 | 43050 | 43100 | 43100 | 43050 | 191 |
| 317 | 20240604 | 131800 | 11340555600 | 43050 | 43100 | 43100 | 43050 | 1068 |
| 318 | 20240604 | 131700 | 11294572450 | 43050 | 43100 | 43100 | 43050 | 184 |
| 319 | 20240604 | 131600 | 11286642500 | 43100 | 43100 | 43100 | 43050 | 614 |
| 320 | 20240604 | 131500 | 11260179300 | 43100 | 43100 | 43100 | 43050 | 242 |
| 321 | 20240604 | 131400 | 11249754750 | 43100 | 43100 | 43100 | 43050 | 684 |
| 322 | 20240604 | 131300 | 11220303350 | 43100 | 43050 | 43100 | 43000 | 552 |
| 323 | 20240604 | 131200 | 11196539450 | 43050 | 43050 | 43050 | 43000 | 362 |
| 324 | 20240604 | 131100 | 11180955500 | 43050 | 43050 | 43050 | 43000 | 207 |
| 325 | 20240604 | 131000 | 11172044700 | 43000 | 43000 | 43000 | 42950 | 1260 |
| 326 | 20240604 | 130900 | 11117865200 | 43000 | 42950 | 43000 | 42900 | 1126 |
| 327 | 20240604 | 130800 | 11069501100 | 42950 | 43000 | 43000 | 42950 | 77 |
| 328 | 20240604 | 130700 | 11066192200 | 43000 | 43000 | 43000 | 42900 | 671 |
| 329 | 20240604 | 130600 | 11037367600 | 43000 | 43000 | 43000 | 42950 | 446 |
| 330 | 20240604 | 130500 | 11018203100 | 42950 | 42950 | 43000 | 42900 | 570 |
| 331 | 20240604 | 130400 | 10993721250 | 42950 | 42950 | 43000 | 42950 | 860 |
| 332 | 20240604 | 130300 | 10956782350 | 42950 | 43000 | 43000 | 42950 | 444 |
| 333 | 20240604 | 130200 | 10937692250 | 42950 | 42950 | 43000 | 42900 | 905 |
| 334 | 20240604 | 130100 | 10898815450 | 43000 | 43050 | 43050 | 43000 | 1780 |
| 335 | 20240604 | 130000 | 10822266150 | 43050 | 43100 | 43100 | 43050 | 313 |
| 336 | 20240604 | 125900 | 10808787250 | 43100 | 43050 | 43100 | 43050 | 729 |
| 337 | 20240604 | 125800 | 10777393100 | 43100 | 43100 | 43100 | 43050 | 221 |
| 338 | 20240604 | 125700 | 10767869500 | 43100 | 43050 | 43100 | 43050 | 644 |
| 339 | 20240604 | 125600 | 10740124650 | 43100 | 43050 | 43100 | 43050 | 341 |
| 340 | 20240604 | 125500 | 10725434550 | 43050 | 43050 | 43100 | 43050 | 271 |
| 341 | 20240604 | 125400 | 10713760400 | 43050 | 43050 | 43100 | 43050 | 753 |
| 342 | 20240604 | 125300 | 10681333900 | 43100 | 43050 | 43100 | 43050 | 315 |
| 343 | 20240604 | 125200 | 10667769700 | 43100 | 43050 | 43100 | 43050 | 321 |
| 344 | 20240604 | 125100 | 10653938250 | 43050 | 43050 | 43100 | 43000 | 436 |
| 345 | 20240604 | 125000 | 10635168000 | 43050 | 43050 | 43100 | 43000 | 642 |
| 346 | 20240604 | 124900 | 10607525750 | 43050 | 43050 | 43100 | 43050 | 644 |
| 347 | 20240604 | 124800 | 10579788500 | 43100 | 43050 | 43100 | 43000 | 744 |
| 348 | 20240604 | 124700 | 10547757500 | 43050 | 43100 | 43100 | 43000 | 666 |
| 349 | 20240604 | 124600 | 10519083300 | 43100 | 43100 | 43100 | 43050 | 328 |
| 350 | 20240604 | 124500 | 10504948800 | 43100 | 43100 | 43100 | 43100 | 296 |
| 351 | 20240604 | 124400 | 10492191200 | 43100 | 43100 | 43150 | 43050 | 706 |
| 352 | 20240604 | 124300 | 10461764250 | 43100 | 43100 | 43150 | 43100 | 331 |
| 353 | 20240604 | 124200 | 10447491650 | 43150 | 43150 | 43150 | 43100 | 359 |
| 354 | 20240604 | 124100 | 10432009600 | 43150 | 43150 | 43150 | 43100 | 227 |
| 355 | 20240604 | 124000 | 10422217800 | 43150 | 43100 | 43150 | 43100 | 262 |
| 356 | 20240604 | 123900 | 10410913050 | 43150 | 43100 | 43150 | 43050 | 486 |
| 357 | 20240604 | 123800 | 10389963200 | 43050 | 43050 | 43100 | 43050 | 696 |
| 358 | 20240604 | 123700 | 10359968450 | 43100 | 43100 | 43150 | 43050 | 527 |
| 359 | 20240604 | 123600 | 10337255250 | 43100 | 43100 | 43150 | 43050 | 333 |
| 360 | 20240604 | 123500 | 10322902600 | 43050 | 43050 | 43100 | 43050 | 909 |
| 361 | 20240604 | 123400 | 10283731200 | 43050 | 43100 | 43100 | 43050 | 382 |
| 362 | 20240604 | 123300 | 10267275350 | 43100 | 43050 | 43100 | 43050 | 445 |
| 363 | 20240604 | 123200 | 10248105050 | 43050 | 43100 | 43100 | 43050 | 417 |
| 364 | 20240604 | 123100 | 10230145350 | 43050 | 43050 | 43100 | 43050 | 316 |
| 365 | 20240604 | 123000 | 10216526300 | 43050 | 43100 | 43100 | 43050 | 552 |
| 366 | 20240604 | 122900 | 10192753300 | 43050 | 43100 | 43100 | 43050 | 973 |
| 367 | 20240604 | 122800 | 10150818300 | 43100 | 43100 | 43100 | 43050 | 200 |
| 368 | 20240604 | 122700 | 10142199900 | 43100 | 43050 | 43100 | 43050 | 756 |
| 369 | 20240604 | 122600 | 10109618200 | 43100 | 43050 | 43100 | 43050 | 295 |
| 370 | 20240604 | 122500 | 10096905100 | 43050 | 43100 | 43100 | 43050 | 426 |
| 371 | 20240604 | 122400 | 10078547300 | 43050 | 43000 | 43100 | 43000 | 537 |
| 372 | 20240604 | 122300 | 10055427650 | 43000 | 43100 | 43100 | 43000 | 617 |
| 373 | 20240604 | 122200 | 10028849550 | 43100 | 43050 | 43100 | 43000 | 842 |
| 374 | 20240604 | 122100 | 9992605450 | 43050 | 43100 | 43100 | 43050 | 133 |
| 375 | 20240604 | 122000 | 9986878150 | 43100 | 43150 | 43150 | 43100 | 791 |
| 376 | 20240604 | 121900 | 9952754900 | 43150 | 43150 | 43150 | 43050 | 1605 |
| 377 | 20240604 | 121800 | 9883556950 | 43100 | 43100 | 43150 | 43050 | 2275 |
| 378 | 20240604 | 121700 | 9785505350 | 43100 | 42950 | 43100 | 42950 | 14651 |
| 379 | 20240604 | 121600 | 9155301650 | 42950 | 42900 | 43000 | 42900 | 3123 |
| 380 | 20240604 | 121500 | 9021168500 | 42950 | 42900 | 42950 | 42900 | 275 |
| 381 | 20240604 | 121400 | 9009361250 | 42950 | 42950 | 42950 | 42900 | 380 |
| 382 | 20240604 | 121300 | 8993050450 | 42900 | 42950 | 42950 | 42900 | 383 |
| 383 | 20240604 | 121200 | 8976605300 | 42950 | 42950 | 42950 | 42900 | 983 |
| 384 | 20240604 | 121100 | 8934425900 | 42950 | 42900 | 42950 | 42850 | 1604 |
| 385 | 20240604 | 121000 | 8865591650 | 42850 | 42900 | 42900 | 42850 | 46 |
| 386 | 20240604 | 120900 | 8863619650 | 42900 | 42900 | 42900 | 42850 | 812 |
| 387 | 20240604 | 120800 | 8828784950 | 42850 | 42900 | 42900 | 42850 | 350 |
| 388 | 20240604 | 120700 | 8813771600 | 42850 | 42850 | 42850 | 42850 | 363 |
| 389 | 20240604 | 120600 | 8798217050 | 42900 | 42850 | 42900 | 42800 | 187 |
| 390 | 20240604 | 120500 | 8790199800 | 42850 | 42900 | 42900 | 42800 | 499 |
| 391 | 20240604 | 120400 | 8768818300 | 42900 | 42850 | 42900 | 42850 | 820 |
| 392 | 20240604 | 120300 | 8733653900 | 42850 | 42850 | 42850 | 42800 | 94 |
| 393 | 20240604 | 120200 | 8729626250 | 42850 | 42850 | 42900 | 42850 | 958 |
| 394 | 20240604 | 120100 | 8688564150 | 42850 | 42850 | 42900 | 42850 | 334 |
| 395 | 20240604 | 120000 | 8674244350 | 42850 | 42900 | 42900 | 42850 | 476 |
| 396 | 20240604 | 115900 | 8653828100 | 42900 | 42850 | 42900 | 42850 | 473 |
| 397 | 20240604 | 115800 | 8633548150 | 42900 | 42850 | 42900 | 42850 | 480 |
| 398 | 20240604 | 115700 | 8612956300 | 42900 | 42900 | 42900 | 42850 | 455 |
| 399 | 20240604 | 115600 | 8593447900 | 42900 | 42900 | 42950 | 42850 | 486 |
| 400 | 20240604 | 115500 | 8572595550 | 42900 | 42950 | 42950 | 42900 | 1003 |
| 401 | 20240604 | 115400 | 8529545500 | 42900 | 42950 | 42950 | 42900 | 309 |
| 402 | 20240604 | 115300 | 8516279400 | 42900 | 42950 | 42950 | 42900 | 116 |
| 403 | 20240604 | 115200 | 8511298050 | 42950 | 42900 | 42950 | 42900 | 230 |
| 404 | 20240604 | 115100 | 8501419900 | 42950 | 42950 | 42950 | 42900 | 315 |
| 405 | 20240604 | 115000 | 8487891500 | 42900 | 42900 | 42950 | 42850 | 708 |
| 406 | 20240604 | 114900 | 8457505400 | 42900 | 42950 | 42950 | 42900 | 544 |
| 407 | 20240604 | 114800 | 8434160750 | 42950 | 42950 | 42950 | 42900 | 646 |
| 408 | 20240604 | 114700 | 8406425650 | 42900 | 42950 | 42950 | 42900 | 180 |
| 409 | 20240604 | 114600 | 8398699850 | 42900 | 42900 | 42950 | 42900 | 684 |
| 410 | 20240604 | 114500 | 8369348450 | 42950 | 42950 | 42950 | 42900 | 1763 |
| 411 | 20240604 | 114400 | 8293630150 | 42900 | 42900 | 42950 | 42900 | 924 |
| 412 | 20240604 | 114300 | 8253974250 | 42950 | 42950 | 42950 | 42900 | 995 |
| 413 | 20240604 | 114200 | 8211239150 | 42950 | 42950 | 42950 | 42900 | 389 |
| 414 | 20240604 | 114100 | 8194534100 | 42950 | 42950 | 42950 | 42900 | 1641 |
| 415 | 20240604 | 114000 | 8124115150 | 42900 | 42900 | 42950 | 42900 | 1031 |
| 416 | 20240604 | 113900 | 8079876000 | 42900 | 42950 | 42950 | 42900 | 2902 |
| 417 | 20240604 | 113800 | 7955359750 | 42900 | 42950 | 42950 | 42900 | 302 |
| 418 | 20240604 | 113700 | 7942399700 | 42950 | 42900 | 42950 | 42850 | 8024 |
| 419 | 20240604 | 113600 | 7597984400 | 42900 | 42750 | 42900 | 42750 | 11394 |
| 420 | 20240604 | 113500 | 7110008500 | 42800 | 42750 | 42800 | 42750 | 455 |
| 421 | 20240604 | 113400 | 7090548200 | 42800 | 42750 | 42800 | 42750 | 802 |
| 422 | 20240604 | 113300 | 7056259700 | 42750 | 42750 | 42800 | 42750 | 379 |
| 423 | 20240604 | 113200 | 7040039700 | 42750 | 42750 | 42800 | 42700 | 3064 |
| 424 | 20240604 | 113100 | 6909042450 | 42750 | 42700 | 42750 | 42700 | 255 |
| 425 | 20240604 | 113000 | 6898141750 | 42750 | 42750 | 42750 | 42700 | 219 |
| 426 | 20240604 | 112900 | 6888779550 | 42750 | 42700 | 42750 | 42700 | 148 |
| 427 | 20240604 | 112800 | 6882452950 | 42750 | 42700 | 42750 | 42700 | 171 |
| 428 | 20240604 | 112700 | 6875144500 | 42750 | 42750 | 42750 | 42700 | 431 |
| 429 | 20240604 | 112600 | 6856722900 | 42750 | 42700 | 42750 | 42700 | 587 |
| 430 | 20240604 | 112500 | 6831629600 | 42700 | 42700 | 42750 | 42700 | 339 |
| 431 | 20240604 | 112400 | 6817142700 | 42700 | 42750 | 42750 | 42700 | 856 |
| 432 | 20240604 | 112300 | 6780560050 | 42750 | 42750 | 42750 | 42700 | 482 |
| 433 | 20240604 | 112200 | 6759955100 | 42700 | 42700 | 42750 | 42650 | 1210 |
| 434 | 20240604 | 112100 | 6708286250 | 42700 | 42700 | 42700 | 42650 | 827 |
| 435 | 20240604 | 112000 | 6672976750 | 42700 | 42650 | 42700 | 42650 | 541 |
| 436 | 20240604 | 111900 | 6649877050 | 42650 | 42650 | 42700 | 42600 | 939 |
| 437 | 20240604 | 111800 | 6609818500 | 42700 | 42650 | 42700 | 42650 | 749 |
| 438 | 20240604 | 111700 | 6577864850 | 42650 | 42650 | 42700 | 42600 | 1845 |
| 439 | 20240604 | 111600 | 6499141550 | 42650 | 42650 | 42650 | 42600 | 1891 |
| 440 | 20240604 | 111500 | 6418547900 | 42650 | 42600 | 42650 | 42600 | 1511 |
| 441 | 20240604 | 111400 | 6354170900 | 42600 | 42600 | 42600 | 42550 | 335 |
| 442 | 20240604 | 111300 | 6339900100 | 42600 | 42600 | 42600 | 42550 | 609 |
| 443 | 20240604 | 111200 | 6313961800 | 42600 | 42600 | 42600 | 42550 | 394 |
| 444 | 20240604 | 111100 | 6297180800 | 42600 | 42500 | 42600 | 42500 | 1708 |
| 445 | 20240604 | 111000 | 6224489150 | 42550 | 42500 | 42550 | 42450 | 580 |
| 446 | 20240604 | 110900 | 6199836350 | 42500 | 42500 | 42500 | 42450 | 467 |
| 447 | 20240604 | 110800 | 6179990950 | 42500 | 42500 | 42500 | 42450 | 324 |
| 448 | 20240604 | 110700 | 6166226950 | 42450 | 42450 | 42500 | 42400 | 727 |
| 449 | 20240604 | 110600 | 6135364650 | 42450 | 42450 | 42450 | 42400 | 139 |
| 450 | 20240604 | 110500 | 6129466100 | 42400 | 42400 | 42400 | 42400 | 621 |
| 451 | 20240604 | 110400 | 6103135700 | 42400 | 42350 | 42400 | 42350 | 142 |
| 452 | 20240604 | 110300 | 6097115750 | 42400 | 42400 | 42400 | 42350 | 250 |
| 453 | 20240604 | 110200 | 6086516000 | 42350 | 42400 | 42400 | 42350 | 614 |
| 454 | 20240604 | 110100 | 6060493550 | 42400 | 42400 | 42400 | 42300 | 503 |
| 455 | 20240604 | 110000 | 6039180250 | 42400 | 42400 | 42400 | 42350 | 530 |
| 456 | 20240604 | 105900 | 6016734400 | 42400 | 42400 | 42450 | 42350 | 328 |
| 457 | 20240604 | 105800 | 6002820300 | 42400 | 42450 | 42450 | 42350 | 876 |
| 458 | 20240604 | 105700 | 5965672550 | 42400 | 42550 | 42550 | 42350 | 1558 |
| 459 | 20240604 | 105600 | 5899517800 | 42550 | 42550 | 42550 | 42500 | 115 |
| 460 | 20240604 | 105500 | 5894626100 | 42550 | 42550 | 42550 | 42500 | 1456 |
| 461 | 20240604 | 105400 | 5832736450 | 42500 | 42550 | 42550 | 42500 | 309 |
| 462 | 20240604 | 105300 | 5819589000 | 42550 | 42500 | 42550 | 42500 | 663 |
| 463 | 20240604 | 105200 | 5791404000 | 42550 | 42600 | 42600 | 42500 | 432 |
| 464 | 20240604 | 105100 | 5773013850 | 42550 | 42600 | 42600 | 42550 | 673 |
| 465 | 20240604 | 105000 | 5744365400 | 42600 | 42550 | 42600 | 42500 | 4043 |
| 466 | 20240604 | 104900 | 5572332950 | 42550 | 42550 | 42600 | 42550 | 1028 |
| 467 | 20240604 | 104800 | 5528586150 | 42500 | 42550 | 42550 | 42500 | 1170 |
| 468 | 20240604 | 104700 | 5478831900 | 42550 | 42500 | 42550 | 42450 | 5021 |
| 469 | 20240604 | 104600 | 5265397350 | 42500 | 42500 | 42500 | 42450 | 610 |
| 470 | 20240604 | 104500 | 5239472450 | 42500 | 42500 | 42500 | 42450 | 141 |
| 471 | 20240604 | 104400 | 5233485250 | 42400 | 42450 | 42500 | 42400 | 6140 |
| 472 | 20240604 | 104300 | 4972743950 | 42450 | 42450 | 42450 | 42400 | 894 |
| 473 | 20240604 | 104200 | 4934816350 | 42450 | 42450 | 42450 | 42400 | 264 |
| 474 | 20240604 | 104100 | 4923612000 | 42450 | 42450 | 42450 | 42400 | 467 |
| 475 | 20240604 | 104000 | 4903802900 | 42450 | 42350 | 42450 | 42350 | 1871 |
| 476 | 20240604 | 103900 | 4824467950 | 42400 | 42400 | 42400 | 42400 | 574 |
| 477 | 20240604 | 103800 | 4800130350 | 42400 | 42350 | 42400 | 42350 | 454 |
| 478 | 20240604 | 103700 | 4780889650 | 42400 | 42350 | 42400 | 42350 | 913 |
| 479 | 20240604 | 103600 | 4742206800 | 42350 | 42350 | 42400 | 42350 | 1017 |
| 480 | 20240604 | 103500 | 4699135250 | 42350 | 42300 | 42350 | 42300 | 342 |
| 481 | 20240604 | 103400 | 4684656550 | 42300 | 42300 | 42350 | 42300 | 275 |
| 482 | 20240604 | 103300 | 4673020150 | 42300 | 42350 | 42350 | 42300 | 539 |
| 483 | 20240604 | 103200 | 4650217850 | 42300 | 42300 | 42350 | 42300 | 608 |
| 484 | 20240604 | 103100 | 4624491800 | 42300 | 42300 | 42350 | 42300 | 480 |
| 485 | 20240604 | 103000 | 4604181950 | 42300 | 42300 | 42350 | 42250 | 882 |
| 486 | 20240604 | 102900 | 4566882200 | 42300 | 42300 | 42300 | 42200 | 425 |
| 487 | 20240604 | 102800 | 4548924900 | 42300 | 42400 | 42450 | 42150 | 5440 |
| 488 | 20240604 | 102700 | 4318770900 | 42450 | 42450 | 42450 | 42400 | 445 |
| 489 | 20240604 | 102600 | 4299890150 | 42450 | 42450 | 42450 | 42400 | 680 |
| 490 | 20240604 | 102500 | 4271026500 | 42450 | 42450 | 42450 | 42400 | 258 |
| 491 | 20240604 | 102400 | 4260078200 | 42450 | 42450 | 42450 | 42400 | 350 |
| 492 | 20240604 | 102300 | 4245221650 | 42400 | 42450 | 42450 | 42400 | 340 |
| 493 | 20240604 | 102200 | 4230796900 | 42450 | 42400 | 42450 | 42400 | 403 |
| 494 | 20240604 | 102100 | 4213694850 | 42450 | 42400 | 42450 | 42400 | 1667 |
| 495 | 20240604 | 102000 | 4142986600 | 42400 | 42400 | 42400 | 42350 | 976 |
| 496 | 20240604 | 101900 | 4101605650 | 42350 | 42350 | 42400 | 42350 | 191 |
| 497 | 20240604 | 101800 | 4093508300 | 42400 | 42350 | 42400 | 42350 | 1137 |
| 498 | 20240604 | 101700 | 4045340500 | 42350 | 42300 | 42350 | 42300 | 899 |
| 499 | 20240604 | 101600 | 4007271200 | 42350 | 42300 | 42350 | 42300 | 1205 |
| 500 | 20240604 | 101500 | 3956268900 | 42350 | 42350 | 42350 | 42300 | 436 |
| 501 | 20240604 | 101400 | 3937809400 | 42350 | 42300 | 42350 | 42300 | 1226 |
| 502 | 20240604 | 101300 | 3885888400 | 42350 | 42300 | 42350 | 42300 | 1603 |
| 503 | 20240604 | 101200 | 3818059250 | 42250 | 42250 | 42300 | 42200 | 553 |
| 504 | 20240604 | 101100 | 3794676650 | 42250 | 42200 | 42250 | 42150 | 1300 |
| 505 | 20240604 | 101000 | 3739766900 | 42250 | 42250 | 42250 | 42200 | 356 |
| 506 | 20240604 | 100900 | 3724733300 | 42200 | 42300 | 42300 | 42200 | 464 |
| 507 | 20240604 | 100800 | 3705122250 | 42300 | 42350 | 42350 | 42250 | 1046 |
| 508 | 20240604 | 100700 | 3660880500 | 42350 | 42250 | 42350 | 42250 | 2913 |
| 509 | 20240604 | 100600 | 3537708550 | 42250 | 42250 | 42250 | 42200 | 679 |
| 510 | 20240604 | 100500 | 3509022150 | 42250 | 42250 | 42250 | 42200 | 522 |
| 511 | 20240604 | 100400 | 3486969600 | 42250 | 42200 | 42250 | 42200 | 308 |
| 512 | 20240604 | 100300 | 3473963400 | 42250 | 42250 | 42250 | 42200 | 239 |
| 513 | 20240604 | 100200 | 3463867300 | 42250 | 42150 | 42250 | 42150 | 7200 |
| 514 | 20240604 | 100100 | 3160204550 | 42150 | 42100 | 42150 | 42100 | 527 |
| 515 | 20240604 | 100000 | 3137995750 | 42150 | 42150 | 42150 | 42100 | 125 |
| 516 | 20240604 | 095900 | 3132732200 | 42100 | 42050 | 42100 | 42050 | 999 |
| 517 | 20240604 | 095800 | 3090693000 | 42050 | 42000 | 42050 | 41950 | 626 |
| 518 | 20240604 | 095700 | 3064380100 | 42000 | 42050 | 42100 | 41950 | 1257 |
| 519 | 20240604 | 095600 | 3011586250 | 42050 | 42150 | 42150 | 42050 | 293 |
| 520 | 20240604 | 095500 | 2999247050 | 42150 | 42100 | 42150 | 42100 | 461 |
| 521 | 20240604 | 095400 | 2979829400 | 42100 | 42100 | 42150 | 42050 | 882 |
| 522 | 20240604 | 095300 | 2942696450 | 42100 | 42100 | 42100 | 42050 | 160 |
| 523 | 20240604 | 095200 | 2935961300 | 42100 | 42050 | 42100 | 42050 | 498 |
| 524 | 20240604 | 095100 | 2915010550 | 42050 | 42100 | 42100 | 42050 | 194 |
| 525 | 20240604 | 095000 | 2906851750 | 42100 | 42050 | 42100 | 42000 | 914 |
| 526 | 20240604 | 094900 | 2868428650 | 42000 | 42000 | 42050 | 41950 | 588 |
| 527 | 20240604 | 094800 | 2843724150 | 42000 | 42000 | 42000 | 41950 | 336 |
| 528 | 20240604 | 094700 | 2829616050 | 41950 | 42050 | 42100 | 41950 | 1398 |
| 529 | 20240604 | 094600 | 2770888850 | 42050 | 42100 | 42100 | 42050 | 479 |
| 530 | 20240604 | 094500 | 2750728100 | 42100 | 42100 | 42150 | 42100 | 647 |
| 531 | 20240604 | 094400 | 2723476350 | 42100 | 42150 | 42150 | 42100 | 386 |
| 532 | 20240604 | 094300 | 2707209800 | 42150 | 42150 | 42150 | 42100 | 1733 |
| 533 | 20240604 | 094200 | 2634166750 | 42150 | 42150 | 42150 | 42150 | 258 |
| 534 | 20240604 | 094100 | 2623292050 | 42150 | 42150 | 42200 | 42100 | 1185 |
| 535 | 20240604 | 094000 | 2573360400 | 42150 | 42100 | 42200 | 42100 | 660 |
| 536 | 20240604 | 093900 | 2545539500 | 42150 | 42150 | 42200 | 42150 | 761 |
| 537 | 20240604 | 093800 | 2513450950 | 42150 | 42150 | 42200 | 42150 | 503 |
| 538 | 20240604 | 093700 | 2492236700 | 42150 | 42150 | 42200 | 42150 | 3035 |
| 539 | 20240604 | 093600 | 2364300400 | 42150 | 42150 | 42200 | 42100 | 1193 |
| 540 | 20240604 | 093500 | 2314016750 | 42150 | 42150 | 42150 | 42100 | 1586 |
| 541 | 20240604 | 093400 | 2247174050 | 42150 | 42150 | 42200 | 42100 | 1063 |
| 542 | 20240604 | 093300 | 2202378800 | 42150 | 42100 | 42200 | 42050 | 4361 |
| 543 | 20240604 | 093200 | 2018679800 | 42100 | 41950 | 42100 | 41950 | 3483 |
| 544 | 20240604 | 093100 | 1872304650 | 41950 | 41950 | 42000 | 41950 | 478 |
| 545 | 20240604 | 093000 | 1852242100 | 41950 | 41950 | 42000 | 41950 | 181 |
| 546 | 20240604 | 092900 | 1844643350 | 41950 | 41950 | 42000 | 41900 | 340 |
| 547 | 20240604 | 092800 | 1830383050 | 41900 | 41950 | 42000 | 41900 | 440 |
| 548 | 20240604 | 092700 | 1811925750 | 41950 | 41950 | 42000 | 41950 | 1411 |
| 549 | 20240604 | 092600 | 1752703500 | 42000 | 42000 | 42000 | 41950 | 239 |
| 550 | 20240604 | 092500 | 1742671950 | 42000 | 41950 | 42000 | 41900 | 1385 |
| 551 | 20240604 | 092400 | 1684589900 | 41950 | 41900 | 41950 | 41900 | 185 |
| 552 | 20240604 | 092300 | 1676833900 | 41900 | 41950 | 42000 | 41800 | 1079 |
| 553 | 20240604 | 092200 | 1631608600 | 41950 | 41850 | 41950 | 41850 | 725 |
| 554 | 20240604 | 092100 | 1601208750 | 41850 | 41800 | 41850 | 41750 | 815 |
| 555 | 20240604 | 092000 | 1567147650 | 41750 | 41800 | 41800 | 41750 | 401 |
| 556 | 20240604 | 091900 | 1550398700 | 41750 | 41850 | 41850 | 41750 | 1113 |
| 557 | 20240604 | 091800 | 1503866250 | 41900 | 41950 | 41950 | 41850 | 1032 |
| 558 | 20240604 | 091700 | 1460621650 | 41950 | 42050 | 42050 | 41800 | 1751 |
| 559 | 20240604 | 091600 | 1387095450 | 42050 | 42050 | 42050 | 41750 | 3221 |
| 560 | 20240604 | 091500 | 1251924600 | 42000 | 42050 | 42050 | 42000 | 856 |
| 561 | 20240604 | 091400 | 1215963500 | 42050 | 42000 | 42100 | 42000 | 5891 |
| 562 | 20240604 | 091300 | 968154000 | 41950 | 41900 | 42000 | 41850 | 2161 |
| 563 | 20240604 | 091200 | 877601450 | 41900 | 41850 | 41900 | 41800 | 1656 |
| 564 | 20240604 | 091100 | 808270100 | 41850 | 41850 | 41900 | 41800 | 527 |
| 565 | 20240604 | 091000 | 786226500 | 41850 | 41850 | 41850 | 41800 | 246 |
| 566 | 20240604 | 090900 | 775932050 | 41850 | 41800 | 41950 | 41750 | 2579 |
| 567 | 20240604 | 090800 | 667951450 | 41800 | 41750 | 41800 | 41700 | 779 |
| 568 | 20240604 | 090700 | 635423900 | 41750 | 41850 | 41850 | 41750 | 1441 |
| 569 | 20240604 | 090600 | 575165300 | 41900 | 41900 | 41900 | 41850 | 546 |
| 570 | 20240604 | 090500 | 552313200 | 41900 | 41750 | 41900 | 41750 | 1477 |
| 571 | 20240604 | 090400 | 490511050 | 41750 | 41700 | 41800 | 41700 | 2875 |
| 572 | 20240604 | 090300 | 370564500 | 41700 | 41550 | 41700 | 41550 | 1191 |
| 573 | 20240604 | 090200 | 321005850 | 41550 | 41450 | 41550 | 41400 | 483 |
| 574 | 20240604 | 090100 | 300991850 | 41600 | 41350 | 41650 | 41350 | 1261 |
| 575 | 20240604 | 090000 | 248598600 | 41450 | 41250 | 41700 | 41250 | 5984 |