31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240605 | 184000 | 11846203500 | 49150 | 49150 | 49150 | 49150 | 3224 |
| 3 | 20240605 | 183900 | 11846203500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 4 | 20240605 | 183800 | 11846203500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 5 | 20240605 | 183700 | 11846203500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 6 | 20240605 | 183600 | 11846203500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 7 | 20240605 | 183500 | 11846203500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 8 | 20240605 | 183400 | 11846203500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 9 | 20240605 | 183300 | 11846203500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 10 | 20240605 | 183200 | 11846203500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 11 | 20240605 | 183100 | 11846203500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 12 | 20240605 | 183000 | 11846203500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 13 | 20240605 | 182900 | 11846203500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 14 | 20240605 | 182800 | 11846203500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 15 | 20240605 | 182700 | 11846203500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 16 | 20240605 | 182600 | 11846203500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 17 | 20240605 | 182500 | 11846203500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 18 | 20240605 | 182400 | 11846203500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 19 | 20240605 | 182300 | 11846203500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 20 | 20240605 | 182200 | 11846203500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 21 | 20240605 | 182100 | 11846203500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 22 | 20240605 | 182000 | 11846203500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 23 | 20240605 | 181900 | 11846203500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 24 | 20240605 | 181800 | 11846203500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 25 | 20240605 | 181700 | 11846203500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 26 | 20240605 | 181600 | 11846203500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 27 | 20240605 | 181500 | 11846203500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 28 | 20240605 | 181400 | 11846203500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 29 | 20240605 | 181300 | 11846203500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 30 | 20240605 | 181200 | 11846203500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 31 | 20240605 | 181100 | 11846203500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 32 | 20240605 | 181000 | 11846203500 | 49150 | 49150 | 49150 | 49150 | 3224 |
| 33 | 20240605 | 180900 | 11846203500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 34 | 20240605 | 180800 | 11846203500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 35 | 20240605 | 180700 | 11846203500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 36 | 20240605 | 180600 | 11846203500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 37 | 20240605 | 180500 | 11846203500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 38 | 20240605 | 180400 | 11846203500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 39 | 20240605 | 180300 | 11846203500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 40 | 20240605 | 180200 | 11846203500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 41 | 20240605 | 180100 | 11846203500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 42 | 20240605 | 180000 | 11846203500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 43 | 20240605 | 175900 | 11846203500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 44 | 20240605 | 175800 | 11846203500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 45 | 20240605 | 175700 | 11846203500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 46 | 20240605 | 175600 | 11846203500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 47 | 20240605 | 175500 | 11846203500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 48 | 20240605 | 175400 | 11846203500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 49 | 20240605 | 175300 | 11846203500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 50 | 20240605 | 175200 | 11846203500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 51 | 20240605 | 175100 | 11846203500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 52 | 20240605 | 175000 | 11846203500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 53 | 20240605 | 174900 | 11846203500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 54 | 20240605 | 174800 | 11846203500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 55 | 20240605 | 174700 | 11846203500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 56 | 20240605 | 174600 | 11846203500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 57 | 20240605 | 174500 | 11846203500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 58 | 20240605 | 174400 | 11846203500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 59 | 20240605 | 174300 | 11846203500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 60 | 20240605 | 174200 | 11846203500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 61 | 20240605 | 174100 | 11846203500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 62 | 20240605 | 174000 | 11846203500 | 49150 | 49150 | 49150 | 49150 | 3224 |
| 63 | 20240605 | 173900 | 11846203500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 64 | 20240605 | 173800 | 11846203500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 65 | 20240605 | 173700 | 11846203500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 66 | 20240605 | 173600 | 11846203500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 67 | 20240605 | 173500 | 11846203500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 68 | 20240605 | 173400 | 11846203500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 69 | 20240605 | 173300 | 11846203500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 70 | 20240605 | 173200 | 11846203500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 71 | 20240605 | 173100 | 11846203500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 72 | 20240605 | 173000 | 11846203500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 73 | 20240605 | 172900 | 11846203500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 74 | 20240605 | 172800 | 11846203500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 75 | 20240605 | 172700 | 11846203500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 76 | 20240605 | 172600 | 11846203500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 77 | 20240605 | 172500 | 11846203500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 78 | 20240605 | 172400 | 11846203500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 79 | 20240605 | 172300 | 11846203500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 80 | 20240605 | 172200 | 11846203500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 81 | 20240605 | 172100 | 11846203500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 82 | 20240605 | 172000 | 11846203500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 83 | 20240605 | 171900 | 11846203500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 84 | 20240605 | 171800 | 11846203500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 85 | 20240605 | 171700 | 11846203500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 86 | 20240605 | 171600 | 11846203500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 87 | 20240605 | 171500 | 11846203500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 88 | 20240605 | 171400 | 11846203500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 89 | 20240605 | 171300 | 11846203500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 90 | 20240605 | 171200 | 11846203500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 91 | 20240605 | 171100 | 11846203500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 92 | 20240605 | 171000 | 11846203500 | 49150 | 49150 | 49150 | 49150 | 3224 |
| 93 | 20240605 | 170900 | 11846203500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 94 | 20240605 | 170800 | 11846203500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 95 | 20240605 | 170700 | 11846203500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 96 | 20240605 | 170600 | 11846203500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 97 | 20240605 | 170500 | 11846203500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 98 | 20240605 | 170400 | 11846203500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 99 | 20240605 | 170300 | 11846203500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 100 | 20240605 | 170200 | 11846203500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 101 | 20240605 | 170100 | 11846203500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 102 | 20240605 | 170000 | 11846203500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 103 | 20240605 | 165900 | 11846203500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 104 | 20240605 | 165800 | 11846203500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 105 | 20240605 | 165700 | 11846203500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 106 | 20240605 | 165600 | 11846203500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 107 | 20240605 | 165500 | 11846203500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 108 | 20240605 | 165400 | 11846203500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 109 | 20240605 | 165300 | 11846203500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 110 | 20240605 | 165200 | 11846203500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 111 | 20240605 | 165100 | 11846203500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 112 | 20240605 | 165000 | 11846203500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 113 | 20240605 | 164900 | 11846203500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 114 | 20240605 | 164800 | 11846203500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 115 | 20240605 | 164700 | 11846203500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 116 | 20240605 | 164600 | 11846203500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 117 | 20240605 | 164500 | 11846203500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 118 | 20240605 | 164400 | 11846203500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 119 | 20240605 | 164300 | 11846203500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 120 | 20240605 | 164200 | 11846203500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 121 | 20240605 | 164100 | 11846203500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 122 | 20240605 | 164000 | 11846203500 | 49150 | 49150 | 49150 | 49150 | 3224 |
| 123 | 20240605 | 163900 | 11846203500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 124 | 20240605 | 163800 | 11846203500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 125 | 20240605 | 163700 | 11846203500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 126 | 20240605 | 163600 | 11846203500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 127 | 20240605 | 163500 | 11846203500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 128 | 20240605 | 163400 | 11846203500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 129 | 20240605 | 163300 | 11846203500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 130 | 20240605 | 163200 | 11846203500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 131 | 20240605 | 163100 | 11846203500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 132 | 20240605 | 163000 | 11846203500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 133 | 20240605 | 162900 | 11846203500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 134 | 20240605 | 162800 | 11846203500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 135 | 20240605 | 162700 | 11846203500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 136 | 20240605 | 162600 | 11846203500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 137 | 20240605 | 162500 | 11846203500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 138 | 20240605 | 162400 | 11846203500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 139 | 20240605 | 162300 | 11846203500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 140 | 20240605 | 162200 | 11846203500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 141 | 20240605 | 162100 | 11846203500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 142 | 20240605 | 162000 | 11846203500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 143 | 20240605 | 161900 | 11846203500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 144 | 20240605 | 161800 | 11846203500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 145 | 20240605 | 161700 | 11846203500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 146 | 20240605 | 161600 | 11846203500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 147 | 20240605 | 161500 | 11846203500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 148 | 20240605 | 161400 | 11846203500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 149 | 20240605 | 161300 | 11846203500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 150 | 20240605 | 161200 | 11846203500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 151 | 20240605 | 161100 | 11846203500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 152 | 20240605 | 161000 | 11846203500 | 49150 | 49150 | 49150 | 49150 | 3224 |
| 153 | 20240605 | 160900 | 11846203500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 154 | 20240605 | 160800 | 11846203500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 155 | 20240605 | 160700 | 11846203500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 156 | 20240605 | 160600 | 11846203500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 157 | 20240605 | 160500 | 11846203500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 158 | 20240605 | 160400 | 11846203500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 159 | 20240605 | 160300 | 11846203500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 160 | 20240605 | 160200 | 11846203500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 161 | 20240605 | 160100 | 11846203500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 162 | 20240605 | 160000 | 11846203500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 163 | 20240605 | 155900 | 11846203500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 164 | 20240605 | 155800 | 11846203500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 165 | 20240605 | 155700 | 11846203500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 166 | 20240605 | 155600 | 11846203500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 167 | 20240605 | 155500 | 11846203500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 168 | 20240605 | 155400 | 11846203500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 169 | 20240605 | 155300 | 11846203500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 170 | 20240605 | 155200 | 11846203500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 171 | 20240605 | 155100 | 11846203500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 172 | 20240605 | 155000 | 11846203500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 173 | 20240605 | 154900 | 11846203500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 174 | 20240605 | 154800 | 11846203500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 175 | 20240605 | 154700 | 11846203500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 176 | 20240605 | 154600 | 11846203500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 177 | 20240605 | 154500 | 11846203500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 178 | 20240605 | 154400 | 11846203500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 179 | 20240605 | 154300 | 11846203500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 180 | 20240605 | 154200 | 11846203500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 181 | 20240605 | 154100 | 11846203500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 182 | 20240605 | 154000 | 11846203500 | 49150 | 49150 | 49150 | 49150 | 3224 |
| 183 | 20240605 | 153900 | 11846203500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 184 | 20240605 | 153800 | 11846203500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 185 | 20240605 | 153700 | 11846203500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 186 | 20240605 | 153600 | 11846203500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 187 | 20240605 | 153500 | 11846203500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 188 | 20240605 | 153400 | 11846203500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 189 | 20240605 | 153300 | 11846203500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 190 | 20240605 | 153200 | 11846203500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 191 | 20240605 | 153100 | 11846203500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 192 | 20240605 | 153000 | 11846203500 | 49150 | 49150 | 49150 | 49150 | 3224 |
| 193 | 20240605 | 152900 | 11687743900 | 49100 | 49100 | 49100 | 49100 | 0 |
| 194 | 20240605 | 152800 | 11687743900 | 49100 | 49100 | 49100 | 49100 | 0 |
| 195 | 20240605 | 152700 | 11687743900 | 49100 | 49100 | 49100 | 49100 | 0 |
| 196 | 20240605 | 152600 | 11687743900 | 49100 | 49100 | 49100 | 49100 | 0 |
| 197 | 20240605 | 152500 | 11687743900 | 49100 | 49100 | 49100 | 49100 | 0 |
| 198 | 20240605 | 152400 | 11687743900 | 49100 | 49100 | 49100 | 49100 | 0 |
| 199 | 20240605 | 152300 | 11687743900 | 49100 | 49100 | 49100 | 49100 | 0 |
| 200 | 20240605 | 152200 | 11687743900 | 49100 | 49100 | 49100 | 49100 | 0 |
| 201 | 20240605 | 152100 | 11687743900 | 49100 | 49100 | 49100 | 49100 | 0 |
| 202 | 20240605 | 152000 | 11687743900 | 49100 | 49100 | 49100 | 49100 | 0 |
| 203 | 20240605 | 151900 | 11687743900 | 49100 | 49000 | 49150 | 49000 | 321 |
| 204 | 20240605 | 151800 | 11672000950 | 49000 | 48900 | 49000 | 48900 | 65 |
| 205 | 20240605 | 151700 | 11668819100 | 48900 | 48900 | 48900 | 48900 | 383 |
| 206 | 20240605 | 151600 | 11650090400 | 48900 | 48850 | 48900 | 48800 | 167 |
| 207 | 20240605 | 151500 | 11641929250 | 48850 | 48900 | 48900 | 48850 | 256 |
| 208 | 20240605 | 151400 | 11629422300 | 48850 | 48900 | 48900 | 48850 | 27 |
| 209 | 20240605 | 151300 | 11628103150 | 48850 | 48900 | 48900 | 48850 | 117 |
| 210 | 20240605 | 151200 | 11622387100 | 48900 | 48850 | 48900 | 48850 | 11 |
| 211 | 20240605 | 151100 | 11621849700 | 48850 | 48850 | 48850 | 48850 | 24 |
| 212 | 20240605 | 151000 | 11620677300 | 48800 | 48950 | 48950 | 48800 | 473 |
| 213 | 20240605 | 150900 | 11597569150 | 48900 | 48950 | 48950 | 48900 | 831 |
| 214 | 20240605 | 150800 | 11556903300 | 48950 | 48950 | 49000 | 48950 | 59 |
| 215 | 20240605 | 150700 | 11554014250 | 48900 | 48900 | 48900 | 48900 | 148 |
| 216 | 20240605 | 150600 | 11546777050 | 48900 | 48900 | 49000 | 48900 | 441 |
| 217 | 20240605 | 150500 | 11525195550 | 48950 | 48950 | 48950 | 48900 | 68 |
| 218 | 20240605 | 150400 | 11521869150 | 48900 | 48850 | 48900 | 48850 | 236 |
| 219 | 20240605 | 150300 | 11510333600 | 48900 | 48900 | 48950 | 48850 | 385 |
| 220 | 20240605 | 150200 | 11491512350 | 48900 | 48950 | 48950 | 48900 | 693 |
| 221 | 20240605 | 150100 | 11457620650 | 48900 | 49100 | 49100 | 48900 | 1247 |
| 222 | 20240605 | 150000 | 11396514200 | 49150 | 49000 | 49150 | 49000 | 133 |
| 223 | 20240605 | 145900 | 11389989700 | 49000 | 49150 | 49200 | 49000 | 1677 |
| 224 | 20240605 | 145800 | 11307672900 | 49100 | 49150 | 49150 | 49100 | 112 |
| 225 | 20240605 | 145700 | 11302170850 | 49200 | 49100 | 49200 | 49100 | 525 |
| 226 | 20240605 | 145600 | 11276352400 | 49100 | 48950 | 49100 | 48950 | 2333 |
| 227 | 20240605 | 145500 | 11162040350 | 48950 | 48700 | 48950 | 48700 | 1029 |
| 228 | 20240605 | 145400 | 11111825000 | 48700 | 48700 | 48700 | 48600 | 983 |
| 229 | 20240605 | 145300 | 11063978450 | 48700 | 48500 | 48700 | 48500 | 2528 |
| 230 | 20240605 | 145200 | 10941231000 | 48500 | 48500 | 48500 | 48400 | 2449 |
| 231 | 20240605 | 145100 | 10822507450 | 48500 | 48600 | 48650 | 48500 | 897 |
| 232 | 20240605 | 145000 | 10778941200 | 48550 | 48600 | 48650 | 48550 | 858 |
| 233 | 20240605 | 144900 | 10737232400 | 48600 | 48750 | 48850 | 48550 | 1618 |
| 234 | 20240605 | 144800 | 10658572000 | 48750 | 48850 | 48850 | 48750 | 1656 |
| 235 | 20240605 | 144700 | 10577787150 | 48850 | 49000 | 49000 | 48850 | 879 |
| 236 | 20240605 | 144600 | 10534724650 | 49000 | 49000 | 49050 | 49000 | 106 |
| 237 | 20240605 | 144500 | 10529526750 | 49000 | 48900 | 49000 | 48850 | 103 |
| 238 | 20240605 | 144400 | 10524488350 | 48850 | 48850 | 49050 | 48800 | 535 |
| 239 | 20240605 | 144300 | 10498349650 | 48850 | 48950 | 49000 | 48850 | 339 |
| 240 | 20240605 | 144200 | 10481782900 | 48850 | 48900 | 48950 | 48850 | 312 |
| 241 | 20240605 | 144100 | 10466528250 | 48850 | 48850 | 48950 | 48850 | 222 |
| 242 | 20240605 | 144000 | 10455678400 | 48800 | 48700 | 48950 | 48700 | 1193 |
| 243 | 20240605 | 143900 | 10397407100 | 48700 | 48700 | 48700 | 48700 | 446 |
| 244 | 20240605 | 143800 | 10375686900 | 48700 | 48700 | 48750 | 48700 | 255 |
| 245 | 20240605 | 143700 | 10363258000 | 48750 | 48750 | 48750 | 48700 | 191 |
| 246 | 20240605 | 143600 | 10353951100 | 48750 | 48700 | 48800 | 48650 | 1231 |
| 247 | 20240605 | 143500 | 10294041300 | 48700 | 49100 | 49150 | 48700 | 3249 |
| 248 | 20240605 | 143400 | 10135119600 | 49050 | 48950 | 49050 | 48950 | 629 |
| 249 | 20240605 | 143300 | 10104317350 | 48950 | 48950 | 48950 | 48950 | 425 |
| 250 | 20240605 | 143200 | 10083513600 | 48950 | 49050 | 49050 | 48950 | 1026 |
| 251 | 20240605 | 143100 | 10033247050 | 49050 | 49050 | 49100 | 49050 | 57 |
| 252 | 20240605 | 143000 | 10030451050 | 49050 | 49100 | 49100 | 49050 | 167 |
| 253 | 20240605 | 142900 | 10022259400 | 49050 | 49100 | 49150 | 49050 | 263 |
| 254 | 20240605 | 142800 | 10009351850 | 49100 | 49050 | 49100 | 49050 | 185 |
| 255 | 20240605 | 142700 | 10000273850 | 49050 | 49050 | 49050 | 49050 | 190 |
| 256 | 20240605 | 142600 | 9990954350 | 49050 | 49150 | 49150 | 49050 | 510 |
| 257 | 20240605 | 142500 | 9965892050 | 49100 | 49100 | 49150 | 49100 | 155 |
| 258 | 20240605 | 142400 | 9958281500 | 49100 | 49150 | 49200 | 49100 | 216 |
| 259 | 20240605 | 142300 | 9947665600 | 49100 | 49050 | 49150 | 49050 | 337 |
| 260 | 20240605 | 142200 | 9931129300 | 49100 | 49150 | 49150 | 49050 | 270 |
| 261 | 20240605 | 142100 | 9917884250 | 49100 | 49150 | 49150 | 49100 | 56 |
| 262 | 20240605 | 142000 | 9915134550 | 49100 | 49100 | 49150 | 49100 | 235 |
| 263 | 20240605 | 141900 | 9903596000 | 49100 | 49100 | 49150 | 49100 | 81 |
| 264 | 20240605 | 141800 | 9899618850 | 49100 | 49100 | 49150 | 49100 | 45 |
| 265 | 20240605 | 141700 | 9897409100 | 49150 | 49200 | 49200 | 49150 | 40 |
| 266 | 20240605 | 141600 | 9895441800 | 49150 | 49150 | 49200 | 49100 | 44 |
| 267 | 20240605 | 141500 | 9893279750 | 49150 | 49050 | 49150 | 49050 | 166 |
| 268 | 20240605 | 141400 | 9885127350 | 49100 | 49050 | 49100 | 49050 | 322 |
| 269 | 20240605 | 141300 | 9869317800 | 49100 | 49050 | 49100 | 49050 | 156 |
| 270 | 20240605 | 141200 | 9861658500 | 49100 | 49050 | 49100 | 49000 | 288 |
| 271 | 20240605 | 141100 | 9847526000 | 49050 | 49050 | 49100 | 49000 | 399 |
| 272 | 20240605 | 141000 | 9827960500 | 49100 | 49050 | 49100 | 49050 | 149 |
| 273 | 20240605 | 140900 | 9820651750 | 49050 | 49050 | 49100 | 49000 | 501 |
| 274 | 20240605 | 140800 | 9796077700 | 49000 | 49050 | 49050 | 49000 | 592 |
| 275 | 20240605 | 140700 | 9767058100 | 49050 | 49100 | 49100 | 49050 | 539 |
| 276 | 20240605 | 140600 | 9740619300 | 49100 | 49350 | 49350 | 49100 | 597 |
| 277 | 20240605 | 140500 | 9711294650 | 49400 | 49400 | 49400 | 49100 | 1127 |
| 278 | 20240605 | 140400 | 9655831800 | 49400 | 49500 | 49500 | 49400 | 292 |
| 279 | 20240605 | 140300 | 9641396850 | 49450 | 49550 | 49550 | 49450 | 531 |
| 280 | 20240605 | 140200 | 9615132200 | 49550 | 49550 | 49600 | 49500 | 125 |
| 281 | 20240605 | 140100 | 9608939150 | 49550 | 49750 | 49750 | 49500 | 514 |
| 282 | 20240605 | 140000 | 9583474000 | 49750 | 49850 | 49850 | 49750 | 278 |
| 283 | 20240605 | 135900 | 9569629850 | 49850 | 49900 | 49900 | 49850 | 128 |
| 284 | 20240605 | 135800 | 9563248200 | 49900 | 49900 | 49900 | 49900 | 58 |
| 285 | 20240605 | 135700 | 9560354000 | 49800 | 49900 | 49900 | 49800 | 1343 |
| 286 | 20240605 | 135600 | 9493401150 | 49850 | 49900 | 49900 | 49850 | 272 |
| 287 | 20240605 | 135500 | 9479841800 | 49900 | 49850 | 49900 | 49800 | 209 |
| 288 | 20240605 | 135400 | 9469429650 | 49800 | 49900 | 50000 | 49800 | 309 |
| 289 | 20240605 | 135300 | 9454025850 | 49900 | 50100 | 50200 | 49900 | 965 |
| 290 | 20240605 | 135200 | 9405782750 | 50200 | 50200 | 50200 | 50200 | 118 |
| 291 | 20240605 | 135100 | 9399859150 | 50000 | 50100 | 50200 | 50000 | 211 |
| 292 | 20240605 | 135000 | 9389299750 | 50200 | 50100 | 50200 | 50100 | 362 |
| 293 | 20240605 | 134900 | 9371148350 | 50100 | 49900 | 50100 | 49900 | 1145 |
| 294 | 20240605 | 134800 | 9313856650 | 49900 | 49950 | 49950 | 49900 | 16 |
| 295 | 20240605 | 134700 | 9313058150 | 49800 | 49800 | 49950 | 49800 | 1569 |
| 296 | 20240605 | 134600 | 9234850950 | 49800 | 49850 | 49850 | 49600 | 287 |
| 297 | 20240605 | 134500 | 9220606600 | 49900 | 49950 | 49950 | 49900 | 45 |
| 298 | 20240605 | 134400 | 9218359750 | 49950 | 49700 | 49950 | 49700 | 623 |
| 299 | 20240605 | 134300 | 9187340100 | 49700 | 49700 | 49700 | 49700 | 109 |
| 300 | 20240605 | 134200 | 9181922800 | 49650 | 49550 | 49650 | 49550 | 526 |
| 301 | 20240605 | 134100 | 9155820600 | 49550 | 49500 | 49550 | 49500 | 820 |
| 302 | 20240605 | 134000 | 9115193150 | 49500 | 49500 | 49500 | 49500 | 11 |
| 303 | 20240605 | 133900 | 9114648650 | 49550 | 49500 | 49550 | 49500 | 101 |
| 304 | 20240605 | 133800 | 9109647400 | 49450 | 49400 | 49450 | 49400 | 316 |
| 305 | 20240605 | 133700 | 9094022450 | 49400 | 49350 | 49400 | 49350 | 184 |
| 306 | 20240605 | 133600 | 9084936100 | 49200 | 49350 | 49400 | 49200 | 284 |
| 307 | 20240605 | 133500 | 9070941100 | 49400 | 49400 | 49400 | 49400 | 1 |
| 308 | 20240605 | 133400 | 9070891700 | 49400 | 49400 | 49400 | 49400 | 7 |
| 309 | 20240605 | 133300 | 9070545900 | 49300 | 49350 | 49400 | 49300 | 17 |
| 310 | 20240605 | 133200 | 9069707550 | 49200 | 49450 | 49450 | 49200 | 504 |
| 311 | 20240605 | 133100 | 9044859600 | 49500 | 49500 | 49500 | 49450 | 62 |
| 312 | 20240605 | 133000 | 9041793100 | 49550 | 49500 | 49550 | 49450 | 103 |
| 313 | 20240605 | 132900 | 9036699100 | 49550 | 49500 | 49550 | 49500 | 6 |
| 314 | 20240605 | 132800 | 9036401850 | 49550 | 49500 | 49550 | 49450 | 572 |
| 315 | 20240605 | 132700 | 9008103200 | 49400 | 49500 | 49500 | 49400 | 64 |
| 316 | 20240605 | 132600 | 9004938000 | 49500 | 49450 | 49500 | 49450 | 21 |
| 317 | 20240605 | 132500 | 9003899150 | 49450 | 49350 | 49500 | 49350 | 301 |
| 318 | 20240605 | 132400 | 8989040850 | 49350 | 49300 | 49350 | 49300 | 27 |
| 319 | 20240605 | 132300 | 8987709650 | 49250 | 49300 | 49300 | 49250 | 8 |
| 320 | 20240605 | 132200 | 8987315500 | 49200 | 49250 | 49250 | 49200 | 131 |
| 321 | 20240605 | 132100 | 8980870200 | 49250 | 49450 | 49450 | 49200 | 436 |
| 322 | 20240605 | 132000 | 8959377800 | 49500 | 49500 | 49500 | 49450 | 107 |
| 323 | 20240605 | 131900 | 8954086000 | 49500 | 49550 | 49550 | 49500 | 92 |
| 324 | 20240605 | 131800 | 8949531950 | 49550 | 49550 | 49600 | 49500 | 559 |
| 325 | 20240605 | 131700 | 8921835100 | 49600 | 49550 | 49600 | 49550 | 76 |
| 326 | 20240605 | 131600 | 8918069200 | 49550 | 49550 | 49550 | 49550 | 65 |
| 327 | 20240605 | 131500 | 8914848450 | 49550 | 49450 | 49550 | 49250 | 276 |
| 328 | 20240605 | 131400 | 8901235050 | 49500 | 49500 | 49550 | 49450 | 393 |
| 329 | 20240605 | 131300 | 8881784000 | 49500 | 49500 | 49550 | 49500 | 72 |
| 330 | 20240605 | 131200 | 8878219750 | 49500 | 49500 | 49500 | 49500 | 20 |
| 331 | 20240605 | 131100 | 8877229750 | 49500 | 49450 | 49500 | 49400 | 330 |
| 332 | 20240605 | 131000 | 8860922750 | 49450 | 49500 | 49500 | 49400 | 446 |
| 333 | 20240605 | 130900 | 8838857300 | 49550 | 49500 | 49550 | 49500 | 106 |
| 334 | 20240605 | 130800 | 8833609750 | 49500 | 49300 | 49500 | 49200 | 74 |
| 335 | 20240605 | 130700 | 8829956450 | 49200 | 49150 | 49250 | 49150 | 893 |
| 336 | 20240605 | 130600 | 8786026350 | 49200 | 49200 | 49200 | 49150 | 22 |
| 337 | 20240605 | 130500 | 8784944500 | 49200 | 49200 | 49250 | 49200 | 23 |
| 338 | 20240605 | 130400 | 8783812650 | 49200 | 49250 | 49250 | 49150 | 432 |
| 339 | 20240605 | 130300 | 8762559400 | 49250 | 49250 | 49250 | 49250 | 89 |
| 340 | 20240605 | 130200 | 8758176150 | 49250 | 49250 | 49250 | 49250 | 8 |
| 341 | 20240605 | 130100 | 8757782150 | 49250 | 49200 | 49250 | 49200 | 33 |
| 342 | 20240605 | 130000 | 8756157600 | 49200 | 49200 | 49250 | 49200 | 331 |
| 343 | 20240605 | 125900 | 8739872350 | 49250 | 49250 | 49250 | 49250 | 3 |
| 344 | 20240605 | 125800 | 8739724600 | 49250 | 49300 | 49300 | 49250 | 83 |
| 345 | 20240605 | 125700 | 8735633550 | 49250 | 49250 | 49250 | 49200 | 315 |
| 346 | 20240605 | 125600 | 8720122300 | 49250 | 49300 | 49300 | 49250 | 10 |
| 347 | 20240605 | 125500 | 8719629650 | 49300 | 49150 | 49300 | 49150 | 11 |
| 348 | 20240605 | 125400 | 8719088250 | 49150 | 49350 | 49400 | 49150 | 35 |
| 349 | 20240605 | 125300 | 8717362600 | 49150 | 49400 | 49400 | 49150 | 310 |
| 350 | 20240605 | 125200 | 8702100850 | 49450 | 49400 | 49450 | 49400 | 5 |
| 351 | 20240605 | 125100 | 8701853650 | 49400 | 49400 | 49450 | 49400 | 23 |
| 352 | 20240605 | 125000 | 8700717400 | 49450 | 49550 | 49550 | 49350 | 172 |
| 353 | 20240605 | 124900 | 8692206900 | 49600 | 49550 | 49600 | 49550 | 50 |
| 354 | 20240605 | 124800 | 8689728950 | 49500 | 49450 | 49500 | 49450 | 240 |
| 355 | 20240605 | 124700 | 8677856000 | 49450 | 49450 | 49450 | 49450 | 73 |
| 356 | 20240605 | 124600 | 8674246150 | 49450 | 49400 | 49450 | 49400 | 350 |
| 357 | 20240605 | 124500 | 8656941150 | 49400 | 49400 | 49450 | 49400 | 87 |
| 358 | 20240605 | 124400 | 8652643150 | 49500 | 49450 | 49500 | 49450 | 74 |
| 359 | 20240605 | 124300 | 8648981750 | 49450 | 49250 | 49450 | 49250 | 219 |
| 360 | 20240605 | 124200 | 8638163550 | 49250 | 49450 | 49450 | 49250 | 305 |
| 361 | 20240605 | 124100 | 8623134700 | 49400 | 49200 | 49400 | 49200 | 491 |
| 362 | 20240605 | 124000 | 8598942700 | 49150 | 49200 | 49200 | 49000 | 1078 |
| 363 | 20240605 | 123900 | 8546013400 | 49250 | 49300 | 49300 | 49250 | 37 |
| 364 | 20240605 | 123800 | 8544191100 | 49200 | 49350 | 49500 | 49200 | 175 |
| 365 | 20240605 | 123700 | 8535571100 | 49350 | 49300 | 49350 | 49300 | 132 |
| 366 | 20240605 | 123600 | 8529061500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 367 | 20240605 | 123500 | 8529061500 | 49150 | 49300 | 49300 | 49150 | 579 |
| 368 | 20240605 | 123400 | 8500550700 | 49300 | 49350 | 49400 | 49300 | 194 |
| 369 | 20240605 | 123300 | 8490983850 | 49300 | 49250 | 49350 | 49250 | 121 |
| 370 | 20240605 | 123200 | 8485024100 | 49250 | 49350 | 49400 | 49250 | 297 |
| 371 | 20240605 | 123100 | 8470387250 | 49400 | 49500 | 49500 | 49300 | 74 |
| 372 | 20240605 | 123000 | 8466736000 | 49550 | 49550 | 49600 | 49550 | 43 |
| 373 | 20240605 | 122900 | 8464605050 | 49600 | 49550 | 49600 | 49550 | 24 |
| 374 | 20240605 | 122800 | 8463415500 | 49550 | 49650 | 49650 | 49550 | 257 |
| 375 | 20240605 | 122700 | 8450670500 | 49650 | 49650 | 49650 | 49650 | 131 |
| 376 | 20240605 | 122600 | 8444166350 | 49600 | 49550 | 49650 | 49550 | 64 |
| 377 | 20240605 | 122500 | 8440991850 | 49550 | 49550 | 49550 | 49550 | 307 |
| 378 | 20240605 | 122400 | 8425780000 | 49500 | 49500 | 49500 | 49250 | 88 |
| 379 | 20240605 | 122300 | 8421434900 | 49500 | 49500 | 49500 | 49500 | 22 |
| 380 | 20240605 | 122200 | 8420345900 | 49550 | 49550 | 49550 | 49550 | 1 |
| 381 | 20240605 | 122100 | 8420296350 | 49350 | 49600 | 49600 | 49350 | 461 |
| 382 | 20240605 | 122000 | 8397503450 | 49600 | 49650 | 49650 | 49550 | 52 |
| 383 | 20240605 | 121900 | 8394925150 | 49700 | 49400 | 49700 | 49400 | 1463 |
| 384 | 20240605 | 121800 | 8322453000 | 49350 | 49250 | 49350 | 49250 | 100 |
| 385 | 20240605 | 121700 | 8317523600 | 49200 | 49200 | 49200 | 49200 | 353 |
| 386 | 20240605 | 121600 | 8300156000 | 49200 | 49150 | 49200 | 49150 | 115 |
| 387 | 20240605 | 121500 | 8294499600 | 49150 | 49150 | 49150 | 49100 | 3 |
| 388 | 20240605 | 121400 | 8294352200 | 49100 | 49100 | 49100 | 49100 | 391 |
| 389 | 20240605 | 121300 | 8275154100 | 49000 | 49050 | 49050 | 49000 | 44 |
| 390 | 20240605 | 121200 | 8272997600 | 48950 | 48900 | 49000 | 48850 | 55 |
| 391 | 20240605 | 121100 | 8270308800 | 48850 | 48850 | 48850 | 48850 | 0 |
| 392 | 20240605 | 121000 | 8270308800 | 48850 | 49000 | 49000 | 48850 | 307 |
| 393 | 20240605 | 120900 | 8255295150 | 49050 | 49050 | 49050 | 49050 | 18 |
| 394 | 20240605 | 120800 | 8254412250 | 49100 | 49100 | 49100 | 48900 | 53 |
| 395 | 20240605 | 120700 | 8251818600 | 49100 | 49100 | 49100 | 48850 | 275 |
| 396 | 20240605 | 120600 | 8238358650 | 48900 | 49000 | 49150 | 48900 | 172 |
| 397 | 20240605 | 120500 | 8229930650 | 49150 | 49150 | 49150 | 49000 | 832 |
| 398 | 20240605 | 120400 | 8189159300 | 49100 | 49150 | 49200 | 48950 | 234 |
| 399 | 20240605 | 120300 | 8177678750 | 49100 | 49200 | 49200 | 49100 | 330 |
| 400 | 20240605 | 120200 | 8161459650 | 49250 | 49150 | 49250 | 49150 | 98 |
| 401 | 20240605 | 120100 | 8156637250 | 49150 | 49100 | 49150 | 49100 | 80 |
| 402 | 20240605 | 120000 | 8152705650 | 49150 | 49150 | 49150 | 49100 | 33 |
| 403 | 20240605 | 115900 | 8151083750 | 49100 | 49150 | 49150 | 49100 | 289 |
| 404 | 20240605 | 115800 | 8136890850 | 49150 | 49150 | 49150 | 49100 | 91 |
| 405 | 20240605 | 115700 | 8132418300 | 49150 | 49150 | 49150 | 49150 | 8 |
| 406 | 20240605 | 115600 | 8132025100 | 49150 | 49000 | 49150 | 49000 | 442 |
| 407 | 20240605 | 115500 | 8110350750 | 49000 | 49050 | 49050 | 49000 | 11 |
| 408 | 20240605 | 115400 | 8109811700 | 48850 | 49100 | 49100 | 48850 | 388 |
| 409 | 20240605 | 115300 | 8090823800 | 49000 | 49150 | 49150 | 49000 | 729 |
| 410 | 20240605 | 115200 | 8055089050 | 49150 | 49200 | 49200 | 49150 | 4 |
| 411 | 20240605 | 115100 | 8054892350 | 49200 | 49450 | 49450 | 49150 | 1103 |
| 412 | 20240605 | 115000 | 8000615300 | 49450 | 49250 | 49450 | 49250 | 20 |
| 413 | 20240605 | 114900 | 7999627350 | 49250 | 49500 | 49500 | 49250 | 420 |
| 414 | 20240605 | 114800 | 7978882600 | 49450 | 49450 | 49500 | 49450 | 78 |
| 415 | 20240605 | 114700 | 7975025450 | 49400 | 49200 | 49450 | 49200 | 172 |
| 416 | 20240605 | 114600 | 7966544250 | 49250 | 49400 | 49400 | 49250 | 85 |
| 417 | 20240605 | 114500 | 7962346500 | 49400 | 49300 | 49450 | 49250 | 497 |
| 418 | 20240605 | 114400 | 7937821700 | 49250 | 49200 | 49300 | 49200 | 959 |
| 419 | 20240605 | 114300 | 7890621900 | 49000 | 49050 | 49050 | 49000 | 251 |
| 420 | 20240605 | 114200 | 7878317850 | 49050 | 49150 | 49150 | 49050 | 254 |
| 421 | 20240605 | 114100 | 7865857850 | 49200 | 49200 | 49200 | 49200 | 1 |
| 422 | 20240605 | 114000 | 7865808650 | 49100 | 49150 | 49150 | 49100 | 154 |
| 423 | 20240605 | 113900 | 7858246150 | 49200 | 49050 | 49200 | 49050 | 112 |
| 424 | 20240605 | 113800 | 7852747850 | 49050 | 49000 | 49100 | 49000 | 235 |
| 425 | 20240605 | 113700 | 7841219650 | 49000 | 48850 | 49000 | 48850 | 1605 |
| 426 | 20240605 | 113600 | 7762649650 | 48800 | 48850 | 48850 | 48800 | 233 |
| 427 | 20240605 | 113500 | 7751267750 | 48850 | 48900 | 48950 | 48800 | 1254 |
| 428 | 20240605 | 113400 | 7689988150 | 48950 | 48950 | 48950 | 48950 | 14 |
| 429 | 20240605 | 113300 | 7689302850 | 49000 | 48900 | 49050 | 48900 | 493 |
| 430 | 20240605 | 113200 | 7665147950 | 48900 | 48900 | 48900 | 48900 | 17 |
| 431 | 20240605 | 113100 | 7664316650 | 48900 | 49000 | 49100 | 48900 | 357 |
| 432 | 20240605 | 113000 | 7646838450 | 49050 | 49100 | 49100 | 49050 | 80 |
| 433 | 20240605 | 112900 | 7642913100 | 49100 | 49100 | 49100 | 49100 | 3 |
| 434 | 20240605 | 112800 | 7642765800 | 49050 | 49250 | 49250 | 49050 | 233 |
| 435 | 20240605 | 112700 | 7631329100 | 49100 | 49100 | 49100 | 49100 | 28 |
| 436 | 20240605 | 112600 | 7629954300 | 49050 | 49050 | 49050 | 49050 | 0 |
| 437 | 20240605 | 112500 | 7629954300 | 49050 | 49050 | 49050 | 49050 | 0 |
| 438 | 20240605 | 112400 | 7629954300 | 49050 | 49300 | 49300 | 49050 | 339 |
| 439 | 20240605 | 112300 | 7613298950 | 49350 | 49350 | 49350 | 49250 | 56 |
| 440 | 20240605 | 112200 | 7610537200 | 49350 | 49400 | 49400 | 49350 | 159 |
| 441 | 20240605 | 112100 | 7602687350 | 49400 | 49500 | 49500 | 49350 | 188 |
| 442 | 20240605 | 112000 | 7593396000 | 49450 | 49250 | 49500 | 49200 | 573 |
| 443 | 20240605 | 111900 | 7565158200 | 49200 | 49100 | 49200 | 49050 | 376 |
| 444 | 20240605 | 111800 | 7546686450 | 49100 | 49050 | 49100 | 49050 | 135 |
| 445 | 20240605 | 111700 | 7540062100 | 49050 | 49050 | 49050 | 49000 | 136 |
| 446 | 20240605 | 111600 | 7533397800 | 49050 | 49100 | 49100 | 49000 | 590 |
| 447 | 20240605 | 111500 | 7504448450 | 49100 | 49050 | 49100 | 49050 | 82 |
| 448 | 20240605 | 111400 | 7500424000 | 49050 | 48900 | 49050 | 48900 | 25 |
| 449 | 20240605 | 111300 | 7499201200 | 48850 | 49000 | 49050 | 48850 | 1202 |
| 450 | 20240605 | 111200 | 7440314100 | 49000 | 49000 | 49050 | 49000 | 503 |
| 451 | 20240605 | 111100 | 7415666700 | 49050 | 49000 | 49050 | 49000 | 201 |
| 452 | 20240605 | 111000 | 7405807700 | 49000 | 49100 | 49100 | 49000 | 1284 |
| 453 | 20240605 | 110900 | 7342865450 | 49050 | 48900 | 49050 | 48900 | 681 |
| 454 | 20240605 | 110800 | 7309509200 | 48850 | 48800 | 48850 | 48800 | 126 |
| 455 | 20240605 | 110700 | 7303355250 | 48800 | 48850 | 48850 | 48800 | 196 |
| 456 | 20240605 | 110600 | 7293788650 | 48800 | 48900 | 48900 | 48800 | 475 |
| 457 | 20240605 | 110500 | 7270591950 | 48800 | 48750 | 48900 | 48750 | 350 |
| 458 | 20240605 | 110400 | 7253509850 | 48750 | 48900 | 48900 | 48750 | 1243 |
| 459 | 20240605 | 110300 | 7192868750 | 48850 | 48850 | 48900 | 48850 | 191 |
| 460 | 20240605 | 110200 | 7183537050 | 48850 | 48900 | 48900 | 48850 | 222 |
| 461 | 20240605 | 110100 | 7172686200 | 48950 | 49000 | 49000 | 48900 | 165 |
| 462 | 20240605 | 110000 | 7164616100 | 48950 | 48900 | 49000 | 48900 | 137 |
| 463 | 20240605 | 105900 | 7157915300 | 48900 | 49000 | 49050 | 48900 | 491 |
| 464 | 20240605 | 105800 | 7133869150 | 49000 | 49000 | 49000 | 49000 | 159 |
| 465 | 20240605 | 105700 | 7126078150 | 49000 | 49050 | 49050 | 49000 | 640 |
| 466 | 20240605 | 105600 | 7094707150 | 49050 | 49050 | 49050 | 49000 | 166 |
| 467 | 20240605 | 105500 | 7086566050 | 49050 | 49100 | 49100 | 49050 | 311 |
| 468 | 20240605 | 105400 | 7071301200 | 49100 | 49200 | 49200 | 49050 | 577 |
| 469 | 20240605 | 105300 | 7042981050 | 49200 | 49350 | 49350 | 49150 | 3004 |
| 470 | 20240605 | 105200 | 6895186550 | 49300 | 49300 | 49350 | 49250 | 78 |
| 471 | 20240605 | 105100 | 6891342550 | 49300 | 49400 | 49400 | 49300 | 165 |
| 472 | 20240605 | 105000 | 6883207050 | 49350 | 49350 | 49350 | 49350 | 73 |
| 473 | 20240605 | 104900 | 6879604500 | 49300 | 49600 | 49650 | 49250 | 225 |
| 474 | 20240605 | 104800 | 6868497400 | 49650 | 49650 | 49650 | 49600 | 163 |
| 475 | 20240605 | 104700 | 6860408150 | 49650 | 49650 | 49650 | 49600 | 240 |
| 476 | 20240605 | 104600 | 6848497950 | 49650 | 49600 | 49650 | 49600 | 168 |
| 477 | 20240605 | 104500 | 6840159450 | 49550 | 49400 | 49550 | 49400 | 291 |
| 478 | 20240605 | 104400 | 6825777900 | 49400 | 49300 | 49400 | 49250 | 514 |
| 479 | 20240605 | 104300 | 6800454700 | 49250 | 49250 | 49250 | 49250 | 407 |
| 480 | 20240605 | 104200 | 6780409950 | 49250 | 49300 | 49300 | 49250 | 122 |
| 481 | 20240605 | 104100 | 6774395800 | 49300 | 49500 | 49500 | 49300 | 384 |
| 482 | 20240605 | 104000 | 6755437750 | 49500 | 49500 | 49550 | 49500 | 70 |
| 483 | 20240605 | 103900 | 6751971650 | 49550 | 49350 | 49550 | 49350 | 283 |
| 484 | 20240605 | 103800 | 6737993550 | 49250 | 49350 | 49350 | 49200 | 294 |
| 485 | 20240605 | 103700 | 6723513400 | 49350 | 49450 | 49450 | 49350 | 246 |
| 486 | 20240605 | 103600 | 6711355300 | 49450 | 49350 | 49450 | 49350 | 205 |
| 487 | 20240605 | 103500 | 6701238050 | 49350 | 49300 | 49400 | 49300 | 379 |
| 488 | 20240605 | 103400 | 6682535200 | 49300 | 49300 | 49300 | 49300 | 363 |
| 489 | 20240605 | 103300 | 6664639300 | 49250 | 49250 | 49600 | 49200 | 1011 |
| 490 | 20240605 | 103200 | 6614775200 | 49250 | 49450 | 49450 | 49250 | 219 |
| 491 | 20240605 | 103100 | 6603970700 | 49450 | 49600 | 49600 | 49450 | 241 |
| 492 | 20240605 | 103000 | 6592038300 | 49600 | 49600 | 49700 | 49600 | 191 |
| 493 | 20240605 | 102900 | 6582554700 | 49600 | 49700 | 49700 | 49600 | 38 |
| 494 | 20240605 | 102800 | 6580666750 | 49650 | 49650 | 49700 | 49600 | 378 |
| 495 | 20240605 | 102700 | 6561901150 | 49700 | 49600 | 49700 | 49600 | 307 |
| 496 | 20240605 | 102600 | 6546660250 | 49500 | 49500 | 49550 | 49350 | 459 |
| 497 | 20240605 | 102500 | 6523962150 | 49500 | 49400 | 49600 | 49350 | 802 |
| 498 | 20240605 | 102400 | 6484309900 | 49300 | 49400 | 49400 | 49300 | 70 |
| 499 | 20240605 | 102300 | 6480853900 | 49300 | 49450 | 49450 | 49250 | 464 |
| 500 | 20240605 | 102200 | 6457971300 | 49450 | 49300 | 49450 | 49150 | 626 |
| 501 | 20240605 | 102100 | 6427139050 | 49200 | 49300 | 49450 | 49100 | 1509 |
| 502 | 20240605 | 102000 | 6352862000 | 49300 | 49500 | 49500 | 49300 | 2993 |
| 503 | 20240605 | 101900 | 6205190150 | 49450 | 49700 | 49700 | 49450 | 1180 |
| 504 | 20240605 | 101800 | 6146725500 | 49700 | 49950 | 50000 | 49700 | 628 |
| 505 | 20240605 | 101700 | 6115440050 | 50000 | 49850 | 50000 | 49850 | 81 |
| 506 | 20240605 | 101600 | 6111397450 | 49850 | 50100 | 50100 | 49850 | 1755 |
| 507 | 20240605 | 101500 | 6023648800 | 50200 | 50200 | 50200 | 50100 | 301 |
| 508 | 20240605 | 101400 | 6008548600 | 50300 | 50200 | 50300 | 50100 | 346 |
| 509 | 20240605 | 101300 | 5991177800 | 50200 | 50300 | 50300 | 50200 | 983 |
| 510 | 20240605 | 101200 | 5941816000 | 50300 | 50300 | 50300 | 50100 | 149 |
| 511 | 20240605 | 101100 | 5934330600 | 50300 | 49950 | 50300 | 49900 | 2832 |
| 512 | 20240605 | 101000 | 5792460800 | 49950 | 49950 | 49950 | 49800 | 522 |
| 513 | 20240605 | 100900 | 5766422000 | 49900 | 49950 | 49950 | 49900 | 561 |
| 514 | 20240605 | 100800 | 5738419800 | 49950 | 49750 | 49950 | 49650 | 1992 |
| 515 | 20240605 | 100700 | 5639207650 | 49750 | 49800 | 49800 | 49750 | 272 |
| 516 | 20240605 | 100600 | 5625669500 | 49650 | 49750 | 49800 | 49550 | 645 |
| 517 | 20240605 | 100500 | 5593587850 | 49750 | 49850 | 49850 | 49750 | 449 |
| 518 | 20240605 | 100400 | 5571237150 | 49850 | 49800 | 49850 | 49800 | 102 |
| 519 | 20240605 | 100300 | 5566154250 | 49800 | 49750 | 49800 | 49750 | 299 |
| 520 | 20240605 | 100200 | 5551268850 | 49750 | 49800 | 49800 | 49600 | 763 |
| 521 | 20240605 | 100100 | 5513338350 | 49850 | 49900 | 49900 | 49800 | 1190 |
| 522 | 20240605 | 100000 | 5454042200 | 49900 | 50000 | 50000 | 49800 | 469 |
| 523 | 20240605 | 095900 | 5430618050 | 49950 | 49850 | 50000 | 49800 | 1694 |
| 524 | 20240605 | 095800 | 5346113200 | 49800 | 49600 | 49850 | 49600 | 2545 |
| 525 | 20240605 | 095700 | 5219564750 | 49600 | 49500 | 49650 | 49500 | 1282 |
| 526 | 20240605 | 095600 | 5155962050 | 49350 | 49500 | 49550 | 49300 | 596 |
| 527 | 20240605 | 095500 | 5126485800 | 49500 | 49600 | 49600 | 49300 | 693 |
| 528 | 20240605 | 095400 | 5092190050 | 49600 | 49600 | 49650 | 49600 | 304 |
| 529 | 20240605 | 095300 | 5077099750 | 49500 | 49600 | 49600 | 49500 | 813 |
| 530 | 20240605 | 095200 | 5036826300 | 49600 | 49550 | 49600 | 49500 | 256 |
| 531 | 20240605 | 095100 | 5024145050 | 49550 | 49600 | 49600 | 49550 | 843 |
| 532 | 20240605 | 095000 | 4982359850 | 49550 | 49300 | 49550 | 49250 | 2024 |
| 533 | 20240605 | 094900 | 4882233900 | 49300 | 49100 | 49300 | 49100 | 285 |
| 534 | 20240605 | 094800 | 4868220700 | 49100 | 49050 | 49100 | 49000 | 751 |
| 535 | 20240605 | 094700 | 4831370600 | 49000 | 48650 | 49000 | 48650 | 2595 |
| 536 | 20240605 | 094600 | 4704854050 | 48650 | 48700 | 49000 | 48650 | 6330 |
| 537 | 20240605 | 094500 | 4395646850 | 48750 | 48850 | 48900 | 48650 | 1902 |
| 538 | 20240605 | 094400 | 4302867600 | 48900 | 49350 | 49350 | 48900 | 3881 |
| 539 | 20240605 | 094300 | 4112616250 | 49350 | 49450 | 49500 | 49350 | 113 |
| 540 | 20240605 | 094200 | 4107033600 | 49450 | 49450 | 49500 | 49300 | 692 |
| 541 | 20240605 | 094100 | 4072817300 | 49500 | 49250 | 49500 | 49050 | 984 |
| 542 | 20240605 | 094000 | 4024421800 | 49250 | 49000 | 49300 | 48950 | 2036 |
| 543 | 20240605 | 093900 | 3924427300 | 49000 | 49100 | 49250 | 48950 | 4227 |
| 544 | 20240605 | 093800 | 3717128900 | 49100 | 49400 | 49400 | 49100 | 2546 |
| 545 | 20240605 | 093700 | 3591940550 | 49500 | 49500 | 49500 | 49400 | 529 |
| 546 | 20240605 | 093600 | 3565789550 | 49500 | 49500 | 49550 | 49450 | 1287 |
| 547 | 20240605 | 093500 | 3502088750 | 49500 | 49500 | 49550 | 49450 | 1898 |
| 548 | 20240605 | 093400 | 3408154950 | 49450 | 49450 | 49500 | 49450 | 523 |
| 549 | 20240605 | 093300 | 3382282900 | 49500 | 49550 | 49550 | 49450 | 691 |
| 550 | 20240605 | 093200 | 3348068050 | 49550 | 49650 | 49650 | 49550 | 945 |
| 551 | 20240605 | 093100 | 3301213700 | 49650 | 49400 | 49650 | 49400 | 298 |
| 552 | 20240605 | 093000 | 3286463600 | 49400 | 49300 | 49400 | 49200 | 3912 |
| 553 | 20240605 | 092900 | 3093565900 | 49250 | 49450 | 49450 | 49250 | 1503 |
| 554 | 20240605 | 092800 | 3019403600 | 49450 | 49700 | 49750 | 49450 | 3648 |
| 555 | 20240605 | 092700 | 2838541950 | 49750 | 49700 | 49900 | 49700 | 803 |
| 556 | 20240605 | 092600 | 2798592900 | 49900 | 50000 | 50000 | 49600 | 2070 |
| 557 | 20240605 | 092500 | 2695420000 | 50000 | 50100 | 50100 | 49800 | 1236 |
| 558 | 20240605 | 092400 | 2633585450 | 50100 | 50300 | 50400 | 50100 | 747 |
| 559 | 20240605 | 092300 | 2596064150 | 50400 | 50200 | 50500 | 50000 | 1477 |
| 560 | 20240605 | 092200 | 2522115050 | 50500 | 49800 | 50500 | 49800 | 1845 |
| 561 | 20240605 | 092100 | 2429738250 | 49900 | 49750 | 49900 | 49600 | 3243 |
| 562 | 20240605 | 092000 | 2268610650 | 49750 | 50000 | 50000 | 49700 | 3516 |
| 563 | 20240605 | 091900 | 2093277000 | 50000 | 50400 | 50400 | 50000 | 3899 |
| 564 | 20240605 | 091800 | 1897997700 | 50400 | 50400 | 50600 | 50400 | 966 |
| 565 | 20240605 | 091700 | 1849264200 | 50400 | 50500 | 50500 | 50400 | 1140 |
| 566 | 20240605 | 091600 | 1791713600 | 50500 | 50200 | 50500 | 50100 | 2404 |
| 567 | 20240605 | 091500 | 1671070700 | 50200 | 50700 | 50800 | 50200 | 2641 |
| 568 | 20240605 | 091400 | 1537834000 | 50700 | 51300 | 51300 | 50700 | 1986 |
| 569 | 20240605 | 091300 | 1436490000 | 51300 | 51700 | 51700 | 51000 | 2153 |
| 570 | 20240605 | 091200 | 1326320700 | 51800 | 52400 | 52400 | 51800 | 769 |
| 571 | 20240605 | 091100 | 1286249100 | 52400 | 52400 | 52400 | 52300 | 602 |
| 572 | 20240605 | 091000 | 1254704400 | 52400 | 52300 | 52400 | 52000 | 718 |
| 573 | 20240605 | 090900 | 1217168200 | 52300 | 52200 | 52400 | 52000 | 718 |
| 574 | 20240605 | 090800 | 1179718400 | 52100 | 52100 | 52300 | 52100 | 764 |
| 575 | 20240605 | 090700 | 1139869200 | 52000 | 52200 | 52200 | 52000 | 1468 |
| 576 | 20240605 | 090600 | 1063307900 | 52100 | 51900 | 52200 | 51800 | 877 |
| 577 | 20240605 | 090500 | 1017601100 | 51800 | 51700 | 51800 | 51600 | 524 |
| 578 | 20240605 | 090400 | 990507000 | 51600 | 51400 | 51700 | 51000 | 1316 |
| 579 | 20240605 | 090300 | 922811200 | 51300 | 50600 | 51500 | 50600 | 1054 |
| 580 | 20240605 | 090200 | 868963300 | 50600 | 51000 | 51100 | 50500 | 4444 |
| 581 | 20240605 | 090100 | 643011800 | 51000 | 51900 | 52000 | 51000 | 5124 |
| 582 | 20240605 | 090000 | 379150600 | 51600 | 52000 | 52100 | 51600 | 6955 |