34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240604 | 192100 | 42613167050 | 36000 | 36000 | 36000 | 36000 | 9821 |
| 3 | 20240604 | 192000 | 42613167050 | 36000 | 36000 | 36000 | 36000 | 0 |
| 4 | 20240604 | 191900 | 42613167050 | 36000 | 36000 | 36000 | 36000 | 0 |
| 5 | 20240604 | 191800 | 42613167050 | 36000 | 36000 | 36000 | 36000 | 0 |
| 6 | 20240604 | 191700 | 42613167050 | 36000 | 36000 | 36000 | 36000 | 0 |
| 7 | 20240604 | 191600 | 42613167050 | 36000 | 36000 | 36000 | 36000 | 0 |
| 8 | 20240604 | 191500 | 42613167050 | 36000 | 36000 | 36000 | 36000 | 0 |
| 9 | 20240604 | 191400 | 42613167050 | 36000 | 36000 | 36000 | 36000 | 0 |
| 10 | 20240604 | 191300 | 42613167050 | 36000 | 36000 | 36000 | 36000 | 0 |
| 11 | 20240604 | 191200 | 42613167050 | 36000 | 36000 | 36000 | 36000 | 0 |
| 12 | 20240604 | 191100 | 42613167050 | 36000 | 36000 | 36000 | 36000 | 0 |
| 13 | 20240604 | 191000 | 42613167050 | 36000 | 36000 | 36000 | 36000 | 0 |
| 14 | 20240604 | 190900 | 42613167050 | 36000 | 36000 | 36000 | 36000 | 0 |
| 15 | 20240604 | 190800 | 42613167050 | 36000 | 36000 | 36000 | 36000 | 0 |
| 16 | 20240604 | 190700 | 42613167050 | 36000 | 36000 | 36000 | 36000 | 0 |
| 17 | 20240604 | 190600 | 42613167050 | 36000 | 36000 | 36000 | 36000 | 0 |
| 18 | 20240604 | 190500 | 42613167050 | 36000 | 36000 | 36000 | 36000 | 0 |
| 19 | 20240604 | 190400 | 42613167050 | 36000 | 36000 | 36000 | 36000 | 0 |
| 20 | 20240604 | 190300 | 42613167050 | 36000 | 36000 | 36000 | 36000 | 0 |
| 21 | 20240604 | 190200 | 42613167050 | 36000 | 36000 | 36000 | 36000 | 0 |
| 22 | 20240604 | 190100 | 42613167050 | 36000 | 36000 | 36000 | 36000 | 0 |
| 23 | 20240604 | 190000 | 42613167050 | 36000 | 36000 | 36000 | 36000 | 0 |
| 24 | 20240604 | 185900 | 42613167050 | 36000 | 36000 | 36000 | 36000 | 0 |
| 25 | 20240604 | 185800 | 42613167050 | 36000 | 36000 | 36000 | 36000 | 0 |
| 26 | 20240604 | 185700 | 42613167050 | 36000 | 36000 | 36000 | 36000 | 0 |
| 27 | 20240604 | 185600 | 42613167050 | 36000 | 36000 | 36000 | 36000 | 0 |
| 28 | 20240604 | 185500 | 42613167050 | 36000 | 36000 | 36000 | 36000 | 0 |
| 29 | 20240604 | 185400 | 42613167050 | 36000 | 36000 | 36000 | 36000 | 0 |
| 30 | 20240604 | 185300 | 42613167050 | 36000 | 36000 | 36000 | 36000 | 0 |
| 31 | 20240604 | 185200 | 42613167050 | 36000 | 36000 | 36000 | 36000 | 0 |
| 32 | 20240604 | 185100 | 42613167050 | 36000 | 36000 | 36000 | 36000 | 9821 |
| 33 | 20240604 | 185000 | 42613167050 | 36000 | 36000 | 36000 | 36000 | 0 |
| 34 | 20240604 | 184900 | 42613167050 | 36000 | 36000 | 36000 | 36000 | 0 |
| 35 | 20240604 | 184800 | 42613167050 | 36000 | 36000 | 36000 | 36000 | 0 |
| 36 | 20240604 | 184700 | 42613167050 | 36000 | 36000 | 36000 | 36000 | 0 |
| 37 | 20240604 | 184600 | 42613167050 | 36000 | 36000 | 36000 | 36000 | 0 |
| 38 | 20240604 | 184500 | 42613167050 | 36000 | 36000 | 36000 | 36000 | 0 |
| 39 | 20240604 | 184400 | 42613167050 | 36000 | 36000 | 36000 | 36000 | 0 |
| 40 | 20240604 | 184300 | 42613167050 | 36000 | 36000 | 36000 | 36000 | 0 |
| 41 | 20240604 | 184200 | 42613167050 | 36000 | 36000 | 36000 | 36000 | 0 |
| 42 | 20240604 | 184100 | 42613167050 | 36000 | 36000 | 36000 | 36000 | 0 |
| 43 | 20240604 | 184000 | 42613167050 | 36000 | 36000 | 36000 | 36000 | 0 |
| 44 | 20240604 | 183900 | 42613167050 | 36000 | 36000 | 36000 | 36000 | 0 |
| 45 | 20240604 | 183800 | 42613167050 | 36000 | 36000 | 36000 | 36000 | 0 |
| 46 | 20240604 | 183700 | 42613167050 | 36000 | 36000 | 36000 | 36000 | 0 |
| 47 | 20240604 | 183600 | 42613167050 | 36000 | 36000 | 36000 | 36000 | 0 |
| 48 | 20240604 | 183500 | 42613167050 | 36000 | 36000 | 36000 | 36000 | 0 |
| 49 | 20240604 | 183400 | 42613167050 | 36000 | 36000 | 36000 | 36000 | 0 |
| 50 | 20240604 | 183300 | 42613167050 | 36000 | 36000 | 36000 | 36000 | 0 |
| 51 | 20240604 | 183200 | 42613167050 | 36000 | 36000 | 36000 | 36000 | 0 |
| 52 | 20240604 | 183100 | 42613167050 | 36000 | 36000 | 36000 | 36000 | 0 |
| 53 | 20240604 | 183000 | 42613167050 | 36000 | 36000 | 36000 | 36000 | 0 |
| 54 | 20240604 | 182900 | 42613167050 | 36000 | 36000 | 36000 | 36000 | 0 |
| 55 | 20240604 | 182800 | 42613167050 | 36000 | 36000 | 36000 | 36000 | 0 |
| 56 | 20240604 | 182700 | 42613167050 | 36000 | 36000 | 36000 | 36000 | 0 |
| 57 | 20240604 | 182600 | 42613167050 | 36000 | 36000 | 36000 | 36000 | 0 |
| 58 | 20240604 | 182500 | 42613167050 | 36000 | 36000 | 36000 | 36000 | 0 |
| 59 | 20240604 | 182400 | 42613167050 | 36000 | 36000 | 36000 | 36000 | 0 |
| 60 | 20240604 | 182300 | 42613167050 | 36000 | 36000 | 36000 | 36000 | 0 |
| 61 | 20240604 | 182200 | 42613167050 | 36000 | 36000 | 36000 | 36000 | 0 |
| 62 | 20240604 | 182100 | 42613167050 | 36000 | 36000 | 36000 | 36000 | 9821 |
| 63 | 20240604 | 182000 | 42613167050 | 36000 | 36000 | 36000 | 36000 | 0 |
| 64 | 20240604 | 181900 | 42613167050 | 36000 | 36000 | 36000 | 36000 | 0 |
| 65 | 20240604 | 181800 | 42613167050 | 36000 | 36000 | 36000 | 36000 | 0 |
| 66 | 20240604 | 181700 | 42613167050 | 36000 | 36000 | 36000 | 36000 | 0 |
| 67 | 20240604 | 181600 | 42613167050 | 36000 | 36000 | 36000 | 36000 | 0 |
| 68 | 20240604 | 181500 | 42613167050 | 36000 | 36000 | 36000 | 36000 | 0 |
| 69 | 20240604 | 181400 | 42613167050 | 36000 | 36000 | 36000 | 36000 | 0 |
| 70 | 20240604 | 181300 | 42613167050 | 36000 | 36000 | 36000 | 36000 | 0 |
| 71 | 20240604 | 181200 | 42613167050 | 36000 | 36000 | 36000 | 36000 | 0 |
| 72 | 20240604 | 181100 | 42613167050 | 36000 | 36000 | 36000 | 36000 | 0 |
| 73 | 20240604 | 181000 | 42613167050 | 36000 | 36000 | 36000 | 36000 | 0 |
| 74 | 20240604 | 180900 | 42613167050 | 36000 | 36000 | 36000 | 36000 | 0 |
| 75 | 20240604 | 180800 | 42613167050 | 36000 | 36000 | 36000 | 36000 | 0 |
| 76 | 20240604 | 180700 | 42613167050 | 36000 | 36000 | 36000 | 36000 | 0 |
| 77 | 20240604 | 180600 | 42613167050 | 36000 | 36000 | 36000 | 36000 | 0 |
| 78 | 20240604 | 180500 | 42613167050 | 36000 | 36000 | 36000 | 36000 | 0 |
| 79 | 20240604 | 180400 | 42613167050 | 36000 | 36000 | 36000 | 36000 | 0 |
| 80 | 20240604 | 180300 | 42613167050 | 36000 | 36000 | 36000 | 36000 | 0 |
| 81 | 20240604 | 180200 | 42613167050 | 36000 | 36000 | 36000 | 36000 | 0 |
| 82 | 20240604 | 180100 | 42613167050 | 36000 | 36000 | 36000 | 36000 | 0 |
| 83 | 20240604 | 180000 | 42613167050 | 36000 | 36000 | 36000 | 36000 | 0 |
| 84 | 20240604 | 175900 | 42613167050 | 36000 | 36000 | 36000 | 36000 | 0 |
| 85 | 20240604 | 175800 | 42613167050 | 36000 | 36000 | 36000 | 36000 | 0 |
| 86 | 20240604 | 175700 | 42613167050 | 36000 | 36000 | 36000 | 36000 | 0 |
| 87 | 20240604 | 175600 | 42613167050 | 36000 | 36000 | 36000 | 36000 | 0 |
| 88 | 20240604 | 175500 | 42613167050 | 36000 | 36000 | 36000 | 36000 | 0 |
| 89 | 20240604 | 175400 | 42613167050 | 36000 | 36000 | 36000 | 36000 | 0 |
| 90 | 20240604 | 175300 | 42613167050 | 36000 | 36000 | 36000 | 36000 | 0 |
| 91 | 20240604 | 175200 | 42613167050 | 36000 | 36000 | 36000 | 36000 | 0 |
| 92 | 20240604 | 175100 | 42613167050 | 36000 | 36000 | 36000 | 36000 | 9821 |
| 93 | 20240604 | 175000 | 42613167050 | 36000 | 36000 | 36000 | 36000 | 0 |
| 94 | 20240604 | 174900 | 42613167050 | 36000 | 36000 | 36000 | 36000 | 0 |
| 95 | 20240604 | 174800 | 42613167050 | 36000 | 36000 | 36000 | 36000 | 0 |
| 96 | 20240604 | 174700 | 42613167050 | 36000 | 36000 | 36000 | 36000 | 0 |
| 97 | 20240604 | 174600 | 42613167050 | 36000 | 36000 | 36000 | 36000 | 0 |
| 98 | 20240604 | 174500 | 42613167050 | 36000 | 36000 | 36000 | 36000 | 0 |
| 99 | 20240604 | 174400 | 42613167050 | 36000 | 36000 | 36000 | 36000 | 0 |
| 100 | 20240604 | 174300 | 42613167050 | 36000 | 36000 | 36000 | 36000 | 0 |
| 101 | 20240604 | 174200 | 42613167050 | 36000 | 36000 | 36000 | 36000 | 0 |
| 102 | 20240604 | 174100 | 42613167050 | 36000 | 36000 | 36000 | 36000 | 0 |
| 103 | 20240604 | 174000 | 42613167050 | 36000 | 36000 | 36000 | 36000 | 0 |
| 104 | 20240604 | 173900 | 42613167050 | 36000 | 36000 | 36000 | 36000 | 0 |
| 105 | 20240604 | 173800 | 42613167050 | 36000 | 36000 | 36000 | 36000 | 0 |
| 106 | 20240604 | 173700 | 42613167050 | 36000 | 36000 | 36000 | 36000 | 0 |
| 107 | 20240604 | 173600 | 42613167050 | 36000 | 36000 | 36000 | 36000 | 0 |
| 108 | 20240604 | 173500 | 42613167050 | 36000 | 36000 | 36000 | 36000 | 0 |
| 109 | 20240604 | 173400 | 42613167050 | 36000 | 36000 | 36000 | 36000 | 0 |
| 110 | 20240604 | 173300 | 42613167050 | 36000 | 36000 | 36000 | 36000 | 0 |
| 111 | 20240604 | 173200 | 42613167050 | 36000 | 36000 | 36000 | 36000 | 0 |
| 112 | 20240604 | 173100 | 42613167050 | 36000 | 36000 | 36000 | 36000 | 0 |
| 113 | 20240604 | 173000 | 42613167050 | 36000 | 36000 | 36000 | 36000 | 0 |
| 114 | 20240604 | 172900 | 42613167050 | 36000 | 36000 | 36000 | 36000 | 0 |
| 115 | 20240604 | 172800 | 42613167050 | 36000 | 36000 | 36000 | 36000 | 0 |
| 116 | 20240604 | 172700 | 42613167050 | 36000 | 36000 | 36000 | 36000 | 0 |
| 117 | 20240604 | 172600 | 42613167050 | 36000 | 36000 | 36000 | 36000 | 0 |
| 118 | 20240604 | 172500 | 42613167050 | 36000 | 36000 | 36000 | 36000 | 0 |
| 119 | 20240604 | 172400 | 42613167050 | 36000 | 36000 | 36000 | 36000 | 0 |
| 120 | 20240604 | 172300 | 42613167050 | 36000 | 36000 | 36000 | 36000 | 0 |
| 121 | 20240604 | 172200 | 42613167050 | 36000 | 36000 | 36000 | 36000 | 0 |
| 122 | 20240604 | 172100 | 42613167050 | 36000 | 36000 | 36000 | 36000 | 9821 |
| 123 | 20240604 | 172000 | 42613167050 | 36000 | 36000 | 36000 | 36000 | 0 |
| 124 | 20240604 | 171900 | 42613167050 | 36000 | 36000 | 36000 | 36000 | 0 |
| 125 | 20240604 | 171800 | 42613167050 | 36000 | 36000 | 36000 | 36000 | 0 |
| 126 | 20240604 | 171700 | 42613167050 | 36000 | 36000 | 36000 | 36000 | 0 |
| 127 | 20240604 | 171600 | 42613167050 | 36000 | 36000 | 36000 | 36000 | 0 |
| 128 | 20240604 | 171500 | 42613167050 | 36000 | 36000 | 36000 | 36000 | 0 |
| 129 | 20240604 | 171400 | 42613167050 | 36000 | 36000 | 36000 | 36000 | 0 |
| 130 | 20240604 | 171300 | 42613167050 | 36000 | 36000 | 36000 | 36000 | 0 |
| 131 | 20240604 | 171200 | 42613167050 | 36000 | 36000 | 36000 | 36000 | 0 |
| 132 | 20240604 | 171100 | 42613167050 | 36000 | 36000 | 36000 | 36000 | 0 |
| 133 | 20240604 | 171000 | 42613167050 | 36000 | 36000 | 36000 | 36000 | 0 |
| 134 | 20240604 | 170900 | 42613167050 | 36000 | 36000 | 36000 | 36000 | 0 |
| 135 | 20240604 | 170800 | 42613167050 | 36000 | 36000 | 36000 | 36000 | 0 |
| 136 | 20240604 | 170700 | 42613167050 | 36000 | 36000 | 36000 | 36000 | 0 |
| 137 | 20240604 | 170600 | 42613167050 | 36000 | 36000 | 36000 | 36000 | 0 |
| 138 | 20240604 | 170500 | 42613167050 | 36000 | 36000 | 36000 | 36000 | 0 |
| 139 | 20240604 | 170400 | 42613167050 | 36000 | 36000 | 36000 | 36000 | 0 |
| 140 | 20240604 | 170300 | 42613167050 | 36000 | 36000 | 36000 | 36000 | 0 |
| 141 | 20240604 | 170200 | 42613167050 | 36000 | 36000 | 36000 | 36000 | 0 |
| 142 | 20240604 | 170100 | 42613167050 | 36000 | 36000 | 36000 | 36000 | 0 |
| 143 | 20240604 | 170000 | 42613167050 | 36000 | 36000 | 36000 | 36000 | 0 |
| 144 | 20240604 | 165900 | 42613167050 | 36000 | 36000 | 36000 | 36000 | 0 |
| 145 | 20240604 | 165800 | 42613167050 | 36000 | 36000 | 36000 | 36000 | 0 |
| 146 | 20240604 | 165700 | 42613167050 | 36000 | 36000 | 36000 | 36000 | 0 |
| 147 | 20240604 | 165600 | 42613167050 | 36000 | 36000 | 36000 | 36000 | 0 |
| 148 | 20240604 | 165500 | 42613167050 | 36000 | 36000 | 36000 | 36000 | 0 |
| 149 | 20240604 | 165400 | 42613167050 | 36000 | 36000 | 36000 | 36000 | 0 |
| 150 | 20240604 | 165300 | 42613167050 | 36000 | 36000 | 36000 | 36000 | 0 |
| 151 | 20240604 | 165200 | 42613167050 | 36000 | 36000 | 36000 | 36000 | 0 |
| 152 | 20240604 | 165100 | 42613167050 | 36000 | 36000 | 36000 | 36000 | 9821 |
| 153 | 20240604 | 165000 | 42613167050 | 36000 | 36000 | 36000 | 36000 | 0 |
| 154 | 20240604 | 164900 | 42613167050 | 36000 | 36000 | 36000 | 36000 | 0 |
| 155 | 20240604 | 164800 | 42613167050 | 36000 | 36000 | 36000 | 36000 | 0 |
| 156 | 20240604 | 164700 | 42613167050 | 36000 | 36000 | 36000 | 36000 | 0 |
| 157 | 20240604 | 164600 | 42613167050 | 36000 | 36000 | 36000 | 36000 | 0 |
| 158 | 20240604 | 164500 | 42613167050 | 36000 | 36000 | 36000 | 36000 | 0 |
| 159 | 20240604 | 164400 | 42613167050 | 36000 | 36000 | 36000 | 36000 | 0 |
| 160 | 20240604 | 164300 | 42613167050 | 36000 | 36000 | 36000 | 36000 | 0 |
| 161 | 20240604 | 164200 | 42613167050 | 36000 | 36000 | 36000 | 36000 | 0 |
| 162 | 20240604 | 164100 | 42613167050 | 36000 | 36000 | 36000 | 36000 | 0 |
| 163 | 20240604 | 164000 | 42613167050 | 36000 | 36000 | 36000 | 36000 | 0 |
| 164 | 20240604 | 163900 | 42613167050 | 36000 | 36000 | 36000 | 36000 | 0 |
| 165 | 20240604 | 163800 | 42613167050 | 36000 | 36000 | 36000 | 36000 | 0 |
| 166 | 20240604 | 163700 | 42613167050 | 36000 | 36000 | 36000 | 36000 | 0 |
| 167 | 20240604 | 163600 | 42613167050 | 36000 | 36000 | 36000 | 36000 | 0 |
| 168 | 20240604 | 163500 | 42613167050 | 36000 | 36000 | 36000 | 36000 | 0 |
| 169 | 20240604 | 163400 | 42613167050 | 36000 | 36000 | 36000 | 36000 | 0 |
| 170 | 20240604 | 163300 | 42613167050 | 36000 | 36000 | 36000 | 36000 | 0 |
| 171 | 20240604 | 163200 | 42613167050 | 36000 | 36000 | 36000 | 36000 | 0 |
| 172 | 20240604 | 163100 | 42613167050 | 36000 | 36000 | 36000 | 36000 | 0 |
| 173 | 20240604 | 163000 | 42613167050 | 36000 | 36000 | 36000 | 36000 | 0 |
| 174 | 20240604 | 162900 | 42613167050 | 36000 | 36000 | 36000 | 36000 | 0 |
| 175 | 20240604 | 162800 | 42613167050 | 36000 | 36000 | 36000 | 36000 | 0 |
| 176 | 20240604 | 162700 | 42613167050 | 36000 | 36000 | 36000 | 36000 | 0 |
| 177 | 20240604 | 162600 | 42613167050 | 36000 | 36000 | 36000 | 36000 | 0 |
| 178 | 20240604 | 162500 | 42613167050 | 36000 | 36000 | 36000 | 36000 | 0 |
| 179 | 20240604 | 162400 | 42613167050 | 36000 | 36000 | 36000 | 36000 | 0 |
| 180 | 20240604 | 162300 | 42613167050 | 36000 | 36000 | 36000 | 36000 | 0 |
| 181 | 20240604 | 162200 | 42613167050 | 36000 | 36000 | 36000 | 36000 | 0 |
| 182 | 20240604 | 162100 | 42613167050 | 36000 | 36000 | 36000 | 36000 | 9821 |
| 183 | 20240604 | 162000 | 42613167050 | 36000 | 36000 | 36000 | 36000 | 0 |
| 184 | 20240604 | 161900 | 42613167050 | 36000 | 36000 | 36000 | 36000 | 0 |
| 185 | 20240604 | 161800 | 42613167050 | 36000 | 36000 | 36000 | 36000 | 0 |
| 186 | 20240604 | 161700 | 42613167050 | 36000 | 36000 | 36000 | 36000 | 0 |
| 187 | 20240604 | 161600 | 42613167050 | 36000 | 36000 | 36000 | 36000 | 0 |
| 188 | 20240604 | 161500 | 42613167050 | 36000 | 36000 | 36000 | 36000 | 0 |
| 189 | 20240604 | 161400 | 42613167050 | 36000 | 36000 | 36000 | 36000 | 0 |
| 190 | 20240604 | 161300 | 42613167050 | 36000 | 36000 | 36000 | 36000 | 0 |
| 191 | 20240604 | 161200 | 42613167050 | 36000 | 36000 | 36000 | 36000 | 0 |
| 192 | 20240604 | 161100 | 42613167050 | 36000 | 36000 | 36000 | 36000 | 0 |
| 193 | 20240604 | 161000 | 42613167050 | 36000 | 36000 | 36000 | 36000 | 0 |
| 194 | 20240604 | 160900 | 42613167050 | 36000 | 36000 | 36000 | 36000 | 0 |
| 195 | 20240604 | 160800 | 42613167050 | 36000 | 36000 | 36000 | 36000 | 0 |
| 196 | 20240604 | 160700 | 42613167050 | 36000 | 36000 | 36000 | 36000 | 0 |
| 197 | 20240604 | 160600 | 42613167050 | 36000 | 36000 | 36000 | 36000 | 0 |
| 198 | 20240604 | 160500 | 42613167050 | 36000 | 36000 | 36000 | 36000 | 0 |
| 199 | 20240604 | 160400 | 42613167050 | 36000 | 36000 | 36000 | 36000 | 0 |
| 200 | 20240604 | 160300 | 42613167050 | 36000 | 36000 | 36000 | 36000 | 0 |
| 201 | 20240604 | 160200 | 42613167050 | 36000 | 36000 | 36000 | 36000 | 0 |
| 202 | 20240604 | 160100 | 42613167050 | 36000 | 36000 | 36000 | 36000 | 0 |
| 203 | 20240604 | 160000 | 42613167050 | 36000 | 36000 | 36000 | 36000 | 0 |
| 204 | 20240604 | 155900 | 42613167050 | 36000 | 36000 | 36000 | 36000 | 0 |
| 205 | 20240604 | 155800 | 42613167050 | 36000 | 36000 | 36000 | 36000 | 0 |
| 206 | 20240604 | 155700 | 42613167050 | 36000 | 36000 | 36000 | 36000 | 0 |
| 207 | 20240604 | 155600 | 42613167050 | 36000 | 36000 | 36000 | 36000 | 0 |
| 208 | 20240604 | 155500 | 42613167050 | 36000 | 36000 | 36000 | 36000 | 0 |
| 209 | 20240604 | 155400 | 42613167050 | 36000 | 36000 | 36000 | 36000 | 0 |
| 210 | 20240604 | 155300 | 42613167050 | 36000 | 36000 | 36000 | 36000 | 0 |
| 211 | 20240604 | 155200 | 42613167050 | 36000 | 36000 | 36000 | 36000 | 0 |
| 212 | 20240604 | 155100 | 42613167050 | 36000 | 36000 | 36000 | 36000 | 9821 |
| 213 | 20240604 | 155000 | 42613167050 | 36000 | 36000 | 36000 | 36000 | 0 |
| 214 | 20240604 | 154900 | 42613167050 | 36000 | 36000 | 36000 | 36000 | 0 |
| 215 | 20240604 | 154800 | 42613167050 | 36000 | 36000 | 36000 | 36000 | 0 |
| 216 | 20240604 | 154700 | 42613167050 | 36000 | 36000 | 36000 | 36000 | 0 |
| 217 | 20240604 | 154600 | 42613167050 | 36000 | 36000 | 36000 | 36000 | 0 |
| 218 | 20240604 | 154500 | 42613167050 | 36000 | 36000 | 36000 | 36000 | 0 |
| 219 | 20240604 | 154400 | 42613167050 | 36000 | 36000 | 36000 | 36000 | 0 |
| 220 | 20240604 | 154300 | 42613167050 | 36000 | 36000 | 36000 | 36000 | 0 |
| 221 | 20240604 | 154200 | 42613167050 | 36000 | 36000 | 36000 | 36000 | 0 |
| 222 | 20240604 | 154100 | 42613167050 | 36000 | 36000 | 36000 | 36000 | 0 |
| 223 | 20240604 | 154000 | 42613167050 | 36000 | 36000 | 36000 | 36000 | 0 |
| 224 | 20240604 | 153900 | 42613167050 | 36000 | 36000 | 36000 | 36000 | 0 |
| 225 | 20240604 | 153800 | 42613167050 | 36000 | 36000 | 36000 | 36000 | 0 |
| 226 | 20240604 | 153700 | 42613167050 | 36000 | 36000 | 36000 | 36000 | 0 |
| 227 | 20240604 | 153600 | 42613167050 | 36000 | 36000 | 36000 | 36000 | 0 |
| 228 | 20240604 | 153500 | 42613167050 | 36000 | 36000 | 36000 | 36000 | 0 |
| 229 | 20240604 | 153400 | 42613167050 | 36000 | 36000 | 36000 | 36000 | 0 |
| 230 | 20240604 | 153300 | 42613167050 | 36000 | 36000 | 36000 | 36000 | 0 |
| 231 | 20240604 | 153200 | 42613167050 | 36000 | 36000 | 36000 | 36000 | 0 |
| 232 | 20240604 | 153100 | 42613167050 | 36000 | 36000 | 36000 | 36000 | 0 |
| 233 | 20240604 | 153000 | 42613167050 | 36000 | 36000 | 36000 | 36000 | 9821 |
| 234 | 20240604 | 152900 | 42259611050 | 36100 | 36100 | 36100 | 36100 | 0 |
| 235 | 20240604 | 152800 | 42259611050 | 36100 | 36100 | 36100 | 36100 | 0 |
| 236 | 20240604 | 152700 | 42259611050 | 36100 | 36100 | 36100 | 36100 | 0 |
| 237 | 20240604 | 152600 | 42259611050 | 36100 | 36100 | 36100 | 36100 | 0 |
| 238 | 20240604 | 152500 | 42259611050 | 36100 | 36100 | 36100 | 36100 | 0 |
| 239 | 20240604 | 152400 | 42259611050 | 36100 | 36100 | 36100 | 36100 | 0 |
| 240 | 20240604 | 152300 | 42259611050 | 36100 | 36100 | 36100 | 36100 | 0 |
| 241 | 20240604 | 152200 | 42259611050 | 36100 | 36100 | 36100 | 36100 | 0 |
| 242 | 20240604 | 152100 | 42259611050 | 36100 | 36100 | 36100 | 36100 | 0 |
| 243 | 20240604 | 152000 | 42259611050 | 36100 | 36100 | 36100 | 36100 | 0 |
| 244 | 20240604 | 151900 | 42259611050 | 36100 | 35900 | 36100 | 35850 | 2318 |
| 245 | 20240604 | 151800 | 42176241800 | 35950 | 35900 | 36000 | 35800 | 2147 |
| 246 | 20240604 | 151700 | 42099116350 | 36000 | 35800 | 36000 | 35800 | 3240 |
| 247 | 20240604 | 151600 | 41982570850 | 35800 | 35800 | 36000 | 35800 | 3886 |
| 248 | 20240604 | 151500 | 41842885850 | 35900 | 35800 | 35950 | 35700 | 3784 |
| 249 | 20240604 | 151400 | 41707050700 | 35600 | 35600 | 35850 | 35550 | 6928 |
| 250 | 20240604 | 151300 | 41459847500 | 35600 | 35750 | 35800 | 35600 | 7302 |
| 251 | 20240604 | 151200 | 41199314700 | 35750 | 35750 | 35850 | 35750 | 1934 |
| 252 | 20240604 | 151100 | 41130131350 | 35800 | 35800 | 35850 | 35750 | 3069 |
| 253 | 20240604 | 151000 | 41020335450 | 35800 | 35850 | 35950 | 35800 | 2044 |
| 254 | 20240604 | 150900 | 40947066700 | 35850 | 35850 | 35950 | 35800 | 5725 |
| 255 | 20240604 | 150800 | 40741784950 | 35850 | 35900 | 35950 | 35850 | 1442 |
| 256 | 20240604 | 150700 | 40690024000 | 35850 | 35850 | 35900 | 35850 | 1511 |
| 257 | 20240604 | 150600 | 40635808800 | 35850 | 35850 | 35900 | 35800 | 2495 |
| 258 | 20240604 | 150500 | 40546347650 | 35850 | 35900 | 36000 | 35850 | 4773 |
| 259 | 20240604 | 150400 | 40375116800 | 35900 | 35950 | 35950 | 35900 | 1733 |
| 260 | 20240604 | 150300 | 40312834950 | 36000 | 36000 | 36000 | 35850 | 6941 |
| 261 | 20240604 | 150200 | 40063720500 | 35950 | 35950 | 36000 | 35900 | 1647 |
| 262 | 20240604 | 150100 | 40004521500 | 35900 | 35900 | 35950 | 35850 | 2172 |
| 263 | 20240604 | 150000 | 39926564250 | 35900 | 35950 | 36050 | 35900 | 2772 |
| 264 | 20240604 | 145900 | 39826786150 | 35950 | 35950 | 36050 | 35900 | 1061 |
| 265 | 20240604 | 145800 | 39788572100 | 35950 | 36000 | 36100 | 35850 | 1311 |
| 266 | 20240604 | 145700 | 39741358300 | 35900 | 36000 | 36100 | 35900 | 2083 |
| 267 | 20240604 | 145600 | 39666431250 | 36000 | 36000 | 36100 | 35950 | 1170 |
| 268 | 20240604 | 145500 | 39624278300 | 35950 | 35950 | 36100 | 35950 | 860 |
| 269 | 20240604 | 145400 | 39593283750 | 36000 | 36050 | 36050 | 35950 | 2253 |
| 270 | 20240604 | 145300 | 39512152900 | 36000 | 35950 | 36100 | 35900 | 1124 |
| 271 | 20240604 | 145200 | 39471689750 | 35950 | 36000 | 36100 | 35950 | 1056 |
| 272 | 20240604 | 145100 | 39433646650 | 36100 | 36150 | 36200 | 36000 | 578 |
| 273 | 20240604 | 145000 | 39412777350 | 36150 | 36150 | 36150 | 36100 | 1076 |
| 274 | 20240604 | 144900 | 39373897100 | 36100 | 36100 | 36100 | 36000 | 432 |
| 275 | 20240604 | 144800 | 39358306850 | 36150 | 36000 | 36150 | 35950 | 1093 |
| 276 | 20240604 | 144700 | 39318949900 | 35950 | 35900 | 36100 | 35900 | 792 |
| 277 | 20240604 | 144600 | 39290417550 | 35900 | 36050 | 36100 | 35900 | 3092 |
| 278 | 20240604 | 144500 | 39179173550 | 36000 | 36000 | 36050 | 35950 | 2435 |
| 279 | 20240604 | 144400 | 39091608500 | 36100 | 36050 | 36150 | 35950 | 4603 |
| 280 | 20240604 | 144300 | 38925734950 | 36050 | 36050 | 36100 | 36000 | 455 |
| 281 | 20240604 | 144200 | 38909336150 | 36100 | 36000 | 36100 | 36000 | 1031 |
| 282 | 20240604 | 144100 | 38872164400 | 36000 | 36050 | 36050 | 35950 | 807 |
| 283 | 20240604 | 144000 | 38843096500 | 36050 | 35950 | 36050 | 35800 | 1498 |
| 284 | 20240604 | 143900 | 38789328050 | 35800 | 35850 | 35950 | 35800 | 857 |
| 285 | 20240604 | 143800 | 38758608700 | 35850 | 35800 | 35850 | 35700 | 5634 |
| 286 | 20240604 | 143700 | 38557167650 | 35800 | 35800 | 35850 | 35800 | 1337 |
| 287 | 20240604 | 143600 | 38509288500 | 35800 | 35800 | 35900 | 35750 | 1307 |
| 288 | 20240604 | 143500 | 38462498100 | 35900 | 35800 | 35950 | 35750 | 4591 |
| 289 | 20240604 | 143400 | 38298119800 | 35900 | 35900 | 35950 | 35800 | 4599 |
| 290 | 20240604 | 143300 | 38133136250 | 35950 | 36000 | 36000 | 35900 | 1559 |
| 291 | 20240604 | 143200 | 38077147500 | 36000 | 36050 | 36050 | 35950 | 624 |
| 292 | 20240604 | 143100 | 38054693250 | 36050 | 36050 | 36150 | 36000 | 935 |
| 293 | 20240604 | 143000 | 38020956850 | 36050 | 36150 | 36150 | 35950 | 3396 |
| 294 | 20240604 | 142900 | 37898777100 | 36150 | 36250 | 36250 | 36100 | 2256 |
| 295 | 20240604 | 142800 | 37817171250 | 36200 | 36200 | 36250 | 36200 | 860 |
| 296 | 20240604 | 142700 | 37786009500 | 36200 | 36250 | 36250 | 36200 | 223 |
| 297 | 20240604 | 142600 | 37777933300 | 36250 | 36250 | 36250 | 36200 | 525 |
| 298 | 20240604 | 142500 | 37758907950 | 36250 | 36200 | 36250 | 36150 | 788 |
| 299 | 20240604 | 142400 | 37730396150 | 36150 | 36050 | 36200 | 36050 | 1163 |
| 300 | 20240604 | 142300 | 37688415050 | 36100 | 36050 | 36100 | 36050 | 391 |
| 301 | 20240604 | 142200 | 37674315100 | 36100 | 36000 | 36100 | 36000 | 757 |
| 302 | 20240604 | 142100 | 37647002350 | 36000 | 36050 | 36100 | 35950 | 447 |
| 303 | 20240604 | 142000 | 37630904200 | 35950 | 36000 | 36050 | 35950 | 1284 |
| 304 | 20240604 | 141900 | 37584676950 | 36000 | 35950 | 36050 | 35900 | 2302 |
| 305 | 20240604 | 141800 | 37501918100 | 36000 | 36000 | 36050 | 35950 | 336 |
| 306 | 20240604 | 141700 | 37489816550 | 36000 | 36000 | 36050 | 36000 | 1280 |
| 307 | 20240604 | 141600 | 37443723550 | 36100 | 36050 | 36100 | 36000 | 546 |
| 308 | 20240604 | 141500 | 37424032300 | 36050 | 36050 | 36100 | 36000 | 858 |
| 309 | 20240604 | 141400 | 37393105100 | 36050 | 35950 | 36050 | 35900 | 305 |
| 310 | 20240604 | 141300 | 37382128950 | 35950 | 35950 | 36050 | 35900 | 1779 |
| 311 | 20240604 | 141200 | 37318172050 | 35950 | 35950 | 36100 | 35900 | 652 |
| 312 | 20240604 | 141100 | 37294716850 | 35950 | 35950 | 36000 | 35950 | 261 |
| 313 | 20240604 | 141000 | 37285326150 | 36000 | 35900 | 36050 | 35900 | 1055 |
| 314 | 20240604 | 140900 | 37247401150 | 35950 | 35900 | 36000 | 35900 | 2136 |
| 315 | 20240604 | 140800 | 37170704000 | 35950 | 36000 | 36050 | 35900 | 2037 |
| 316 | 20240604 | 140700 | 37097514300 | 35950 | 36050 | 36100 | 35950 | 464 |
| 317 | 20240604 | 140600 | 37080802800 | 36000 | 36150 | 36150 | 35950 | 3699 |
| 318 | 20240604 | 140500 | 36947691800 | 36050 | 36000 | 36150 | 36000 | 1306 |
| 319 | 20240604 | 140400 | 36900591800 | 36100 | 36100 | 36100 | 35950 | 2928 |
| 320 | 20240604 | 140300 | 36795203000 | 36000 | 36050 | 36100 | 35950 | 6809 |
| 321 | 20240604 | 140200 | 36549962150 | 36050 | 36100 | 36100 | 36050 | 1376 |
| 322 | 20240604 | 140100 | 36500338050 | 36100 | 36150 | 36150 | 36100 | 1270 |
| 323 | 20240604 | 140000 | 36454485000 | 36150 | 36100 | 36150 | 36100 | 391 |
| 324 | 20240604 | 135900 | 36440363300 | 36100 | 36150 | 36200 | 36100 | 929 |
| 325 | 20240604 | 135800 | 36406799400 | 36150 | 36150 | 36150 | 36150 | 420 |
| 326 | 20240604 | 135700 | 36391616400 | 36150 | 36150 | 36200 | 36100 | 1077 |
| 327 | 20240604 | 135600 | 36352682000 | 36150 | 36150 | 36200 | 36150 | 837 |
| 328 | 20240604 | 135500 | 36322416500 | 36200 | 36100 | 36200 | 36050 | 2883 |
| 329 | 20240604 | 135400 | 36218275850 | 36100 | 36150 | 36200 | 36100 | 1443 |
| 330 | 20240604 | 135300 | 36166125050 | 36150 | 36100 | 36200 | 36100 | 1996 |
| 331 | 20240604 | 135200 | 36094044250 | 36100 | 36100 | 36100 | 36050 | 7673 |
| 332 | 20240604 | 135100 | 35817229350 | 36100 | 36100 | 36150 | 36100 | 2060 |
| 333 | 20240604 | 135000 | 35742820150 | 36100 | 36200 | 36250 | 36100 | 4835 |
| 334 | 20240604 | 134900 | 35568044800 | 36250 | 36200 | 36250 | 36200 | 1591 |
| 335 | 20240604 | 134800 | 35510439950 | 36250 | 36250 | 36250 | 36200 | 1147 |
| 336 | 20240604 | 134700 | 35468895550 | 36250 | 36200 | 36250 | 36200 | 952 |
| 337 | 20240604 | 134600 | 35434414200 | 36200 | 36150 | 36250 | 36150 | 2410 |
| 338 | 20240604 | 134500 | 35347194200 | 36200 | 36200 | 36250 | 36150 | 2166 |
| 339 | 20240604 | 134400 | 35268797300 | 36200 | 36250 | 36250 | 36200 | 953 |
| 340 | 20240604 | 134300 | 35234295350 | 36200 | 36250 | 36250 | 36200 | 331 |
| 341 | 20240604 | 134200 | 35222303050 | 36250 | 36250 | 36300 | 36200 | 3320 |
| 342 | 20240604 | 134100 | 35101867000 | 36250 | 36300 | 36300 | 36250 | 144 |
| 343 | 20240604 | 134000 | 35096642800 | 36300 | 36300 | 36350 | 36250 | 340 |
| 344 | 20240604 | 133900 | 35084306350 | 36250 | 36400 | 36400 | 36200 | 738 |
| 345 | 20240604 | 133800 | 35057513350 | 36400 | 36250 | 36400 | 36200 | 1793 |
| 346 | 20240604 | 133700 | 34992489550 | 36300 | 36300 | 36300 | 36200 | 2552 |
| 347 | 20240604 | 133600 | 34899939950 | 36300 | 36400 | 36400 | 36300 | 4706 |
| 348 | 20240604 | 133500 | 34728889600 | 36400 | 36250 | 36400 | 36250 | 610 |
| 349 | 20240604 | 133400 | 34706721100 | 36250 | 36250 | 36250 | 36200 | 3242 |
| 350 | 20240604 | 133300 | 34589333800 | 36250 | 36200 | 36250 | 36200 | 3370 |
| 351 | 20240604 | 133200 | 34467336100 | 36200 | 36350 | 36350 | 36200 | 9608 |
| 352 | 20240604 | 133100 | 34118893050 | 36350 | 36400 | 36400 | 36350 | 1171 |
| 353 | 20240604 | 133000 | 34076320500 | 36400 | 36350 | 36400 | 36350 | 796 |
| 354 | 20240604 | 132900 | 34047358500 | 36400 | 36350 | 36400 | 36350 | 864 |
| 355 | 20240604 | 132800 | 34015928550 | 36400 | 36400 | 36400 | 36400 | 850 |
| 356 | 20240604 | 132700 | 33984988550 | 36400 | 36400 | 36500 | 36400 | 526 |
| 357 | 20240604 | 132600 | 33965837600 | 36400 | 36500 | 36500 | 36400 | 1673 |
| 358 | 20240604 | 132500 | 33904894600 | 36450 | 36500 | 36500 | 36450 | 523 |
| 359 | 20240604 | 132400 | 33885811150 | 36450 | 36450 | 36450 | 36450 | 584 |
| 360 | 20240604 | 132300 | 33864524350 | 36500 | 36600 | 36600 | 36450 | 3080 |
| 361 | 20240604 | 132200 | 33752060150 | 36600 | 36600 | 36600 | 36600 | 736 |
| 362 | 20240604 | 132100 | 33725122550 | 36650 | 36600 | 36650 | 36600 | 318 |
| 363 | 20240604 | 132000 | 33713483500 | 36600 | 36600 | 36650 | 36600 | 179 |
| 364 | 20240604 | 131900 | 33706929800 | 36600 | 36650 | 36700 | 36600 | 406 |
| 365 | 20240604 | 131800 | 33692063100 | 36650 | 36550 | 36700 | 36550 | 631 |
| 366 | 20240604 | 131700 | 33668948950 | 36550 | 36600 | 36600 | 36550 | 518 |
| 367 | 20240604 | 131600 | 33649998850 | 36600 | 36600 | 36650 | 36550 | 396 |
| 368 | 20240604 | 131500 | 33635508150 | 36550 | 36550 | 36600 | 36550 | 1678 |
| 369 | 20240604 | 131400 | 33574162700 | 36600 | 36650 | 36650 | 36550 | 395 |
| 370 | 20240604 | 131300 | 33559697250 | 36650 | 36450 | 36650 | 36450 | 1174 |
| 371 | 20240604 | 131200 | 33516748600 | 36450 | 36400 | 36450 | 36400 | 1863 |
| 372 | 20240604 | 131100 | 33448918400 | 36400 | 36400 | 36400 | 36350 | 732 |
| 373 | 20240604 | 131000 | 33422288250 | 36400 | 36400 | 36450 | 36350 | 1262 |
| 374 | 20240604 | 130900 | 33376396050 | 36350 | 36400 | 36500 | 36350 | 3944 |
| 375 | 20240604 | 130800 | 33232976250 | 36600 | 36450 | 36600 | 36350 | 5068 |
| 376 | 20240604 | 130700 | 33048445200 | 36450 | 36450 | 36550 | 36400 | 2210 |
| 377 | 20240604 | 130600 | 32967879100 | 36450 | 36450 | 36600 | 36450 | 920 |
| 378 | 20240604 | 130500 | 32934299800 | 36450 | 36650 | 36650 | 36350 | 5366 |
| 379 | 20240604 | 130400 | 32738577950 | 36650 | 36600 | 36700 | 36500 | 4775 |
| 380 | 20240604 | 130300 | 32563910150 | 36600 | 36650 | 36650 | 36600 | 1403 |
| 381 | 20240604 | 130200 | 32512517650 | 36650 | 36650 | 36750 | 36650 | 440 |
| 382 | 20240604 | 130100 | 32496391300 | 36650 | 36650 | 36700 | 36650 | 1340 |
| 383 | 20240604 | 130000 | 32447257450 | 36650 | 36700 | 36700 | 36650 | 1112 |
| 384 | 20240604 | 125900 | 32406456600 | 36700 | 36650 | 36700 | 36650 | 2260 |
| 385 | 20240604 | 125800 | 32323559050 | 36700 | 36750 | 36800 | 36650 | 1521 |
| 386 | 20240604 | 125700 | 32267742350 | 36750 | 36700 | 36800 | 36700 | 3084 |
| 387 | 20240604 | 125600 | 32154473050 | 36700 | 36950 | 36950 | 36700 | 16429 |
| 388 | 20240604 | 125500 | 31549230000 | 36950 | 36950 | 36950 | 36950 | 687 |
| 389 | 20240604 | 125400 | 31523845350 | 36950 | 36950 | 36950 | 36950 | 92 |
| 390 | 20240604 | 125300 | 31520445950 | 36950 | 37000 | 37000 | 36950 | 528 |
| 391 | 20240604 | 125200 | 31500922000 | 37000 | 37000 | 37000 | 37000 | 272 |
| 392 | 20240604 | 125100 | 31490858000 | 37000 | 37000 | 37000 | 36950 | 255 |
| 393 | 20240604 | 125000 | 31481423150 | 37000 | 37000 | 37000 | 36950 | 122 |
| 394 | 20240604 | 124900 | 31476910050 | 36950 | 36950 | 36950 | 36950 | 346 |
| 395 | 20240604 | 124800 | 31464125350 | 36950 | 37000 | 37000 | 36950 | 947 |
| 396 | 20240604 | 124700 | 31429091950 | 37000 | 36950 | 37000 | 36950 | 296 |
| 397 | 20240604 | 124600 | 31418140200 | 36950 | 36950 | 36950 | 36950 | 152 |
| 398 | 20240604 | 124500 | 31412523800 | 36950 | 37000 | 37000 | 36950 | 440 |
| 399 | 20240604 | 124400 | 31396254850 | 37050 | 36950 | 37050 | 36950 | 2341 |
| 400 | 20240604 | 124300 | 31309632850 | 36950 | 37000 | 37000 | 36950 | 543 |
| 401 | 20240604 | 124200 | 31289564250 | 37000 | 36950 | 37000 | 36950 | 490 |
| 402 | 20240604 | 124100 | 31271451700 | 36950 | 37000 | 37000 | 36950 | 1267 |
| 403 | 20240604 | 124000 | 31224629750 | 36950 | 36950 | 37000 | 36950 | 298 |
| 404 | 20240604 | 123900 | 31213615100 | 36900 | 37050 | 37050 | 36900 | 4394 |
| 405 | 20240604 | 123800 | 31051166500 | 37050 | 37050 | 37050 | 37050 | 426 |
| 406 | 20240604 | 123700 | 31035383200 | 37050 | 37050 | 37100 | 37050 | 564 |
| 407 | 20240604 | 123600 | 31014485200 | 37100 | 37150 | 37150 | 37100 | 1003 |
| 408 | 20240604 | 123500 | 30977273150 | 37150 | 37200 | 37200 | 37150 | 1009 |
| 409 | 20240604 | 123400 | 30939769350 | 37200 | 37200 | 37250 | 37200 | 34 |
| 410 | 20240604 | 123300 | 30938503600 | 37200 | 37200 | 37200 | 37200 | 213 |
| 411 | 20240604 | 123200 | 30930580000 | 37200 | 37100 | 37200 | 37100 | 410 |
| 412 | 20240604 | 123100 | 30915329850 | 37150 | 37100 | 37150 | 37100 | 404 |
| 413 | 20240604 | 123000 | 30900336350 | 37100 | 37150 | 37150 | 37100 | 444 |
| 414 | 20240604 | 122900 | 30883849600 | 37100 | 37100 | 37100 | 37100 | 499 |
| 415 | 20240604 | 122800 | 30865336700 | 37100 | 37200 | 37200 | 37100 | 510 |
| 416 | 20240604 | 122700 | 30846401200 | 37150 | 37150 | 37150 | 37150 | 100 |
| 417 | 20240604 | 122600 | 30842686200 | 37150 | 37150 | 37150 | 37100 | 334 |
| 418 | 20240604 | 122500 | 30830278150 | 37150 | 37100 | 37150 | 37100 | 55 |
| 419 | 20240604 | 122400 | 30828236150 | 37150 | 37150 | 37150 | 37150 | 149 |
| 420 | 20240604 | 122300 | 30822700800 | 37150 | 37100 | 37150 | 37100 | 169 |
| 421 | 20240604 | 122200 | 30816423200 | 37100 | 37250 | 37250 | 37100 | 490 |
| 422 | 20240604 | 122100 | 30798202150 | 37200 | 37200 | 37200 | 37200 | 95 |
| 423 | 20240604 | 122000 | 30794668150 | 37250 | 37300 | 37300 | 37200 | 216 |
| 424 | 20240604 | 121900 | 30786622200 | 37250 | 37250 | 37250 | 37250 | 308 |
| 425 | 20240604 | 121800 | 30775149200 | 37200 | 37200 | 37250 | 37100 | 354 |
| 426 | 20240604 | 121700 | 30761977950 | 37200 | 37200 | 37300 | 37200 | 683 |
| 427 | 20240604 | 121600 | 30736539750 | 37200 | 37050 | 37200 | 37050 | 1589 |
| 428 | 20240604 | 121500 | 30677553500 | 37000 | 37050 | 37100 | 37000 | 127 |
| 429 | 20240604 | 121400 | 30672846550 | 37100 | 37000 | 37100 | 37000 | 362 |
| 430 | 20240604 | 121300 | 30659445350 | 37000 | 37000 | 37050 | 37000 | 304 |
| 431 | 20240604 | 121200 | 30648194350 | 37000 | 37050 | 37050 | 36950 | 278 |
| 432 | 20240604 | 121100 | 30637908600 | 37050 | 37050 | 37050 | 36950 | 610 |
| 433 | 20240604 | 121000 | 30615325200 | 37050 | 36950 | 37050 | 36950 | 2873 |
| 434 | 20240604 | 120900 | 30509093550 | 37000 | 37000 | 37000 | 36950 | 320 |
| 435 | 20240604 | 120800 | 30497253750 | 37000 | 37050 | 37050 | 37000 | 13 |
| 436 | 20240604 | 120700 | 30496772500 | 37050 | 37050 | 37050 | 37050 | 69 |
| 437 | 20240604 | 120600 | 30494216050 | 37000 | 37000 | 37000 | 37000 | 29 |
| 438 | 20240604 | 120500 | 30493143050 | 37000 | 37000 | 37000 | 37000 | 22 |
| 439 | 20240604 | 120400 | 30492329050 | 37050 | 37000 | 37050 | 37000 | 57 |
| 440 | 20240604 | 120300 | 30490218350 | 37000 | 36950 | 37000 | 36950 | 662 |
| 441 | 20240604 | 120200 | 30465754350 | 37000 | 36950 | 37000 | 36950 | 563 |
| 442 | 20240604 | 120100 | 30444950900 | 36950 | 37000 | 37000 | 36950 | 69 |
| 443 | 20240604 | 120000 | 30442400200 | 36950 | 37000 | 37000 | 36950 | 200 |
| 444 | 20240604 | 115900 | 30435000250 | 37000 | 36950 | 37000 | 36950 | 877 |
| 445 | 20240604 | 115800 | 30402581950 | 36950 | 36950 | 37000 | 36950 | 652 |
| 446 | 20240604 | 115700 | 30378489200 | 37000 | 36950 | 37000 | 36900 | 1028 |
| 447 | 20240604 | 115600 | 30340523800 | 36900 | 36950 | 37000 | 36900 | 2581 |
| 448 | 20240604 | 115500 | 30245161400 | 36950 | 37000 | 37000 | 36950 | 3199 |
| 449 | 20240604 | 115400 | 30126950050 | 37000 | 37000 | 37000 | 37000 | 1078 |
| 450 | 20240604 | 115300 | 30087064050 | 37000 | 37000 | 37050 | 37000 | 289 |
| 451 | 20240604 | 115200 | 30076370950 | 37050 | 37050 | 37050 | 37000 | 1214 |
| 452 | 20240604 | 115100 | 30031426750 | 37050 | 37100 | 37100 | 37050 | 1084 |
| 453 | 20240604 | 115000 | 29991264300 | 37100 | 37100 | 37100 | 37050 | 488 |
| 454 | 20240604 | 114900 | 29973175000 | 37100 | 37100 | 37100 | 37100 | 174 |
| 455 | 20240604 | 114800 | 29966719600 | 37050 | 37050 | 37050 | 37050 | 252 |
| 456 | 20240604 | 114700 | 29957383000 | 37050 | 37100 | 37150 | 37050 | 255 |
| 457 | 20240604 | 114600 | 29947925200 | 37100 | 37100 | 37100 | 37050 | 163 |
| 458 | 20240604 | 114500 | 29941882500 | 37100 | 37100 | 37100 | 37100 | 431 |
| 459 | 20240604 | 114400 | 29925892400 | 37100 | 37100 | 37150 | 37100 | 83 |
| 460 | 20240604 | 114300 | 29922812250 | 37150 | 37050 | 37150 | 37050 | 153 |
| 461 | 20240604 | 114200 | 29917135700 | 37100 | 37050 | 37150 | 37050 | 208 |
| 462 | 20240604 | 114100 | 29909418600 | 37100 | 37050 | 37100 | 37000 | 1248 |
| 463 | 20240604 | 114000 | 29863215600 | 37050 | 37100 | 37100 | 37050 | 2392 |
| 464 | 20240604 | 113900 | 29774530000 | 37100 | 37150 | 37150 | 37100 | 1394 |
| 465 | 20240604 | 113800 | 29722744050 | 37150 | 37150 | 37200 | 37150 | 31 |
| 466 | 20240604 | 113700 | 29721591050 | 37150 | 37200 | 37200 | 37150 | 470 |
| 467 | 20240604 | 113600 | 29704128050 | 37200 | 37200 | 37200 | 37150 | 501 |
| 468 | 20240604 | 113500 | 29685497350 | 37200 | 37250 | 37250 | 37200 | 362 |
| 469 | 20240604 | 113400 | 29672030900 | 37250 | 37300 | 37300 | 37250 | 472 |
| 470 | 20240604 | 113300 | 29654445950 | 37300 | 37300 | 37300 | 37250 | 338 |
| 471 | 20240604 | 113200 | 29641852700 | 37300 | 37250 | 37350 | 37250 | 715 |
| 472 | 20240604 | 113100 | 29615191300 | 37250 | 37200 | 37250 | 37200 | 29 |
| 473 | 20240604 | 113000 | 29614111400 | 37200 | 37200 | 37200 | 37200 | 208 |
| 474 | 20240604 | 112900 | 29606373800 | 37200 | 37200 | 37200 | 37200 | 1228 |
| 475 | 20240604 | 112800 | 29560692200 | 37200 | 37250 | 37250 | 37200 | 280 |
| 476 | 20240604 | 112700 | 29550265050 | 37200 | 37250 | 37300 | 37200 | 2291 |
| 477 | 20240604 | 112600 | 29464913850 | 37250 | 37250 | 37300 | 37250 | 585 |
| 478 | 20240604 | 112500 | 29443121200 | 37300 | 37300 | 37300 | 37300 | 258 |
| 479 | 20240604 | 112400 | 29433497800 | 37300 | 37300 | 37300 | 37300 | 528 |
| 480 | 20240604 | 112300 | 29413803400 | 37300 | 37350 | 37400 | 37300 | 375 |
| 481 | 20240604 | 112200 | 29399794000 | 37300 | 37350 | 37400 | 37300 | 677 |
| 482 | 20240604 | 112100 | 29374500550 | 37350 | 37400 | 37400 | 37300 | 1047 |
| 483 | 20240604 | 112000 | 29335386300 | 37400 | 37350 | 37400 | 37350 | 1229 |
| 484 | 20240604 | 111900 | 29289422200 | 37350 | 37350 | 37350 | 37300 | 221 |
| 485 | 20240604 | 111800 | 29281168600 | 37350 | 37300 | 37350 | 37300 | 428 |
| 486 | 20240604 | 111700 | 29265191950 | 37250 | 37250 | 37300 | 37250 | 309 |
| 487 | 20240604 | 111600 | 29253669950 | 37250 | 37300 | 37300 | 37250 | 107 |
| 488 | 20240604 | 111500 | 29249679700 | 37300 | 37300 | 37350 | 37300 | 463 |
| 489 | 20240604 | 111400 | 29232408800 | 37300 | 37300 | 37350 | 37300 | 374 |
| 490 | 20240604 | 111300 | 29218458450 | 37250 | 37250 | 37250 | 37200 | 425 |
| 491 | 20240604 | 111200 | 29202627350 | 37200 | 37150 | 37200 | 37150 | 565 |
| 492 | 20240604 | 111100 | 29181611300 | 37150 | 37200 | 37200 | 37150 | 342 |
| 493 | 20240604 | 111000 | 29168889550 | 37200 | 37150 | 37200 | 37150 | 332 |
| 494 | 20240604 | 110900 | 29156544450 | 37150 | 37150 | 37150 | 37150 | 319 |
| 495 | 20240604 | 110800 | 29144693600 | 37150 | 37100 | 37150 | 37100 | 56 |
| 496 | 20240604 | 110700 | 29142615950 | 37100 | 37050 | 37100 | 37050 | 161 |
| 497 | 20240604 | 110600 | 29136647250 | 37050 | 37100 | 37100 | 37050 | 411 |
| 498 | 20240604 | 110500 | 29121413150 | 37100 | 37100 | 37150 | 37100 | 356 |
| 499 | 20240604 | 110400 | 29108205100 | 37100 | 37100 | 37150 | 37100 | 1156 |
| 500 | 20240604 | 110300 | 29065311400 | 37100 | 37150 | 37150 | 37100 | 309 |
| 501 | 20240604 | 110200 | 29053843600 | 37100 | 37150 | 37150 | 37100 | 186 |
| 502 | 20240604 | 110100 | 29046936300 | 37150 | 37150 | 37150 | 37150 | 235 |
| 503 | 20240604 | 110000 | 29038206050 | 37150 | 37300 | 37300 | 37150 | 2041 |
| 504 | 20240604 | 105900 | 28962340600 | 37250 | 37250 | 37250 | 37200 | 693 |
| 505 | 20240604 | 105800 | 28936542400 | 37250 | 37300 | 37300 | 37250 | 382 |
| 506 | 20240604 | 105700 | 28922311100 | 37300 | 37350 | 37350 | 37250 | 97 |
| 507 | 20240604 | 105600 | 28918692050 | 37350 | 37150 | 37400 | 37150 | 529 |
| 508 | 20240604 | 105500 | 28898961600 | 37150 | 37200 | 37200 | 37150 | 861 |
| 509 | 20240604 | 105400 | 28866957800 | 37200 | 37300 | 37300 | 37200 | 6285 |
| 510 | 20240604 | 105300 | 28632808150 | 37300 | 37300 | 37450 | 37250 | 1418 |
| 511 | 20240604 | 105200 | 28579887500 | 37250 | 37300 | 37300 | 37250 | 176 |
| 512 | 20240604 | 105100 | 28573329300 | 37250 | 37300 | 37300 | 37250 | 284 |
| 513 | 20240604 | 105000 | 28562749100 | 37300 | 37250 | 37300 | 37200 | 591 |
| 514 | 20240604 | 104900 | 28540734900 | 37250 | 37250 | 37300 | 37250 | 453 |
| 515 | 20240604 | 104800 | 28523845750 | 37250 | 37400 | 37450 | 37200 | 3074 |
| 516 | 20240604 | 104700 | 28408982100 | 37400 | 37350 | 37450 | 37300 | 1696 |
| 517 | 20240604 | 104600 | 28345540050 | 37300 | 37200 | 37300 | 37200 | 671 |
| 518 | 20240604 | 104500 | 28320535050 | 37200 | 37100 | 37250 | 37100 | 310 |
| 519 | 20240604 | 104400 | 28309015900 | 37050 | 37050 | 37100 | 37000 | 541 |
| 520 | 20240604 | 104300 | 28288953850 | 37050 | 37050 | 37100 | 37050 | 526 |
| 521 | 20240604 | 104200 | 28269448700 | 37050 | 37050 | 37100 | 37000 | 6031 |
| 522 | 20240604 | 104100 | 28046010600 | 37050 | 37000 | 37050 | 36950 | 2345 |
| 523 | 20240604 | 104000 | 27959165650 | 37000 | 37050 | 37050 | 37000 | 1933 |
| 524 | 20240604 | 103900 | 27887615850 | 37050 | 37100 | 37200 | 37050 | 1886 |
| 525 | 20240604 | 103800 | 27817631400 | 37150 | 37050 | 37200 | 37050 | 2756 |
| 526 | 20240604 | 103700 | 27715236250 | 37050 | 37100 | 37100 | 37050 | 117 |
| 527 | 20240604 | 103600 | 27710899850 | 37100 | 36950 | 37100 | 36950 | 1892 |
| 528 | 20240604 | 103500 | 27640936900 | 37000 | 37000 | 37050 | 36950 | 3767 |
| 529 | 20240604 | 103400 | 27501600450 | 37000 | 37200 | 37200 | 37000 | 1944 |
| 530 | 20240604 | 103300 | 27429611050 | 37100 | 37050 | 37250 | 37000 | 3825 |
| 531 | 20240604 | 103200 | 27287557850 | 37050 | 37100 | 37150 | 37000 | 4244 |
| 532 | 20240604 | 103100 | 27130200900 | 37100 | 37200 | 37200 | 37000 | 8711 |
| 533 | 20240604 | 103000 | 26807108200 | 37250 | 37200 | 37250 | 37150 | 2573 |
| 534 | 20240604 | 102900 | 26711419850 | 37200 | 37200 | 37300 | 37200 | 4055 |
| 535 | 20240604 | 102800 | 26560378100 | 37200 | 37400 | 37400 | 37200 | 4929 |
| 536 | 20240604 | 102700 | 26376851450 | 37300 | 37300 | 37400 | 37250 | 3503 |
| 537 | 20240604 | 102600 | 26246138700 | 37300 | 37350 | 37400 | 37300 | 1688 |
| 538 | 20240604 | 102500 | 26183119750 | 37300 | 37450 | 37450 | 37300 | 6812 |
| 539 | 20240604 | 102400 | 25928708050 | 37450 | 37450 | 37500 | 37400 | 959 |
| 540 | 20240604 | 102300 | 25892796900 | 37450 | 37450 | 37550 | 37450 | 632 |
| 541 | 20240604 | 102200 | 25869124900 | 37450 | 37450 | 37550 | 37450 | 992 |
| 542 | 20240604 | 102100 | 25831969500 | 37450 | 37450 | 37650 | 37450 | 1902 |
| 543 | 20240604 | 102000 | 25760733900 | 37450 | 37450 | 37600 | 37450 | 3837 |
| 544 | 20240604 | 101900 | 25616810600 | 37500 | 37600 | 37650 | 37450 | 5809 |
| 545 | 20240604 | 101800 | 25398888450 | 37600 | 37550 | 37600 | 37550 | 569 |
| 546 | 20240604 | 101700 | 25377497400 | 37550 | 37650 | 37650 | 37550 | 1296 |
| 547 | 20240604 | 101600 | 25328781300 | 37600 | 37650 | 37700 | 37600 | 539 |
| 548 | 20240604 | 101500 | 25308495400 | 37650 | 37700 | 37700 | 37650 | 241 |
| 549 | 20240604 | 101400 | 25299413450 | 37650 | 37650 | 37700 | 37650 | 701 |
| 550 | 20240604 | 101300 | 25273011800 | 37650 | 37550 | 37650 | 37550 | 701 |
| 551 | 20240604 | 101200 | 25246662450 | 37600 | 37550 | 37650 | 37550 | 1302 |
| 552 | 20240604 | 101100 | 25197710800 | 37550 | 37550 | 37600 | 37500 | 625 |
| 553 | 20240604 | 101000 | 25174240800 | 37550 | 37500 | 37550 | 37450 | 688 |
| 554 | 20240604 | 100900 | 25148433700 | 37550 | 37500 | 37600 | 37500 | 1270 |
| 555 | 20240604 | 100800 | 25100751200 | 37500 | 37500 | 37600 | 37500 | 1647 |
| 556 | 20240604 | 100700 | 25038982100 | 37400 | 37800 | 37800 | 37400 | 6212 |
| 557 | 20240604 | 100600 | 24805734600 | 37750 | 37500 | 37800 | 37500 | 5066 |
| 558 | 20240604 | 100500 | 24615510000 | 37500 | 37550 | 37600 | 37500 | 2384 |
| 559 | 20240604 | 100400 | 24526012300 | 37600 | 37750 | 37750 | 37600 | 3523 |
| 560 | 20240604 | 100300 | 24393323100 | 37800 | 37800 | 37850 | 37750 | 2162 |
| 561 | 20240604 | 100200 | 24311634150 | 37800 | 37900 | 37900 | 37750 | 3275 |
| 562 | 20240604 | 100100 | 24187801700 | 37900 | 37850 | 38000 | 37850 | 8397 |
| 563 | 20240604 | 100000 | 23869321000 | 37900 | 37650 | 37900 | 37550 | 7908 |
| 564 | 20240604 | 095900 | 23570348100 | 37600 | 37700 | 37750 | 37600 | 1445 |
| 565 | 20240604 | 095800 | 23515883900 | 37650 | 37450 | 37650 | 37450 | 3540 |
| 566 | 20240604 | 095700 | 23382921250 | 37450 | 37500 | 37700 | 37450 | 1389 |
| 567 | 20240604 | 095600 | 23330824100 | 37500 | 37700 | 37800 | 37500 | 5170 |
| 568 | 20240604 | 095500 | 23136209000 | 37700 | 37850 | 37850 | 37700 | 6241 |
| 569 | 20240604 | 095400 | 22900372200 | 37850 | 37700 | 37850 | 37650 | 4771 |
| 570 | 20240604 | 095300 | 22720085150 | 37700 | 37650 | 37750 | 37550 | 4175 |
| 571 | 20240604 | 095200 | 22562778700 | 37650 | 37500 | 37700 | 37500 | 2892 |
| 572 | 20240604 | 095100 | 22454036750 | 37500 | 37500 | 37600 | 37500 | 2154 |
| 573 | 20240604 | 095000 | 22373194900 | 37500 | 37400 | 37600 | 37400 | 2834 |
| 574 | 20240604 | 094900 | 22266911300 | 37400 | 37300 | 37500 | 37250 | 3128 |
| 575 | 20240604 | 094800 | 22150127300 | 37300 | 37550 | 37600 | 37300 | 13377 |
| 576 | 20240604 | 094700 | 21649400600 | 37500 | 37600 | 37700 | 37500 | 2992 |
| 577 | 20240604 | 094600 | 21536985400 | 37600 | 37500 | 37650 | 37450 | 5447 |
| 578 | 20240604 | 094500 | 21332760300 | 37500 | 37700 | 37700 | 37350 | 17633 |
| 579 | 20240604 | 094400 | 20671423650 | 37750 | 37850 | 38050 | 37700 | 13718 |
| 580 | 20240604 | 094300 | 20152136650 | 37800 | 38350 | 38350 | 37800 | 24937 |
| 581 | 20240604 | 094200 | 19202544000 | 38350 | 38400 | 38550 | 38200 | 23746 |
| 582 | 20240604 | 094100 | 18291418750 | 38400 | 38050 | 38550 | 38050 | 28930 |
| 583 | 20240604 | 094000 | 17180761400 | 38100 | 38250 | 38350 | 38050 | 16873 |
| 584 | 20240604 | 093900 | 16535805650 | 38250 | 38000 | 38500 | 38000 | 45101 |
| 585 | 20240604 | 093800 | 14805630750 | 38000 | 37900 | 38050 | 37750 | 13426 |
| 586 | 20240604 | 093700 | 14297610400 | 37900 | 38150 | 38200 | 37900 | 19191 |
| 587 | 20240604 | 093600 | 13567211950 | 38100 | 38100 | 38150 | 37800 | 14751 |
| 588 | 20240604 | 093500 | 13006078300 | 38100 | 37750 | 38300 | 37600 | 47442 |
| 589 | 20240604 | 093400 | 11202511500 | 37700 | 37600 | 37800 | 37450 | 12487 |
| 590 | 20240604 | 093300 | 10732304800 | 37550 | 37750 | 37750 | 37500 | 5807 |
| 591 | 20240604 | 093200 | 10513619250 | 37700 | 37450 | 37750 | 37450 | 11016 |
| 592 | 20240604 | 093100 | 10098632250 | 37550 | 37400 | 37550 | 37300 | 5334 |
| 593 | 20240604 | 093000 | 9898922500 | 37450 | 37700 | 37850 | 37350 | 17543 |
| 594 | 20240604 | 092900 | 9238882900 | 37750 | 37350 | 37800 | 37250 | 18416 |
| 595 | 20240604 | 092800 | 8546216200 | 37250 | 37000 | 37350 | 36950 | 9701 |
| 596 | 20240604 | 092700 | 8185959700 | 36950 | 36950 | 37050 | 36900 | 3590 |
| 597 | 20240604 | 092600 | 8053370450 | 37050 | 37050 | 37100 | 36950 | 5653 |
| 598 | 20240604 | 092500 | 7843961350 | 37100 | 37050 | 37200 | 36850 | 12177 |
| 599 | 20240604 | 092400 | 7393253150 | 37000 | 37550 | 37650 | 36900 | 20661 |
| 600 | 20240604 | 092300 | 6621321150 | 37550 | 37700 | 37700 | 37550 | 19448 |
| 601 | 20240604 | 092200 | 5889905300 | 37700 | 37100 | 37800 | 37050 | 25650 |
| 602 | 20240604 | 092100 | 4927919950 | 37050 | 37050 | 37300 | 37000 | 15795 |
| 603 | 20240604 | 092000 | 4340951850 | 37000 | 36450 | 37050 | 36450 | 11644 |
| 604 | 20240604 | 091900 | 3911283350 | 36600 | 36450 | 36600 | 36450 | 1230 |
| 605 | 20240604 | 091800 | 3866408800 | 36450 | 36500 | 36600 | 36400 | 2249 |
| 606 | 20240604 | 091700 | 3784298450 | 36550 | 36250 | 36550 | 36250 | 2493 |
| 607 | 20240604 | 091600 | 3693635350 | 36250 | 36200 | 36400 | 36200 | 1895 |
| 608 | 20240604 | 091500 | 3624863350 | 36250 | 36450 | 36450 | 36200 | 3103 |
| 609 | 20240604 | 091400 | 3512105800 | 36450 | 36550 | 36600 | 36450 | 3067 |
| 610 | 20240604 | 091300 | 3400062300 | 36600 | 36500 | 36600 | 36500 | 1363 |
| 611 | 20240604 | 091200 | 3350252400 | 36550 | 36300 | 36550 | 36250 | 1295 |
| 612 | 20240604 | 091100 | 3303135950 | 36300 | 36150 | 36400 | 36150 | 3237 |
| 613 | 20240604 | 091000 | 3185874900 | 36150 | 36250 | 36300 | 36150 | 6536 |
| 614 | 20240604 | 090900 | 2949153350 | 36200 | 36350 | 36450 | 36200 | 5789 |
| 615 | 20240604 | 090800 | 2739239450 | 36300 | 36400 | 36500 | 36250 | 3450 |
| 616 | 20240604 | 090700 | 2613866850 | 36450 | 36500 | 36600 | 36400 | 4022 |
| 617 | 20240604 | 090600 | 2467170150 | 36500 | 36500 | 36500 | 36350 | 2581 |
| 618 | 20240604 | 090500 | 2373205500 | 36500 | 36400 | 36500 | 36250 | 4283 |
| 619 | 20240604 | 090400 | 2217548850 | 36300 | 36600 | 36650 | 36300 | 8102 |
| 620 | 20240604 | 090300 | 1922143500 | 36600 | 36400 | 36700 | 36350 | 3455 |
| 621 | 20240604 | 090200 | 1795855600 | 36450 | 36850 | 36900 | 36150 | 20951 |
| 622 | 20240604 | 090100 | 1030099150 | 36900 | 36650 | 36900 | 36400 | 9733 |
| 623 | 20240604 | 090000 | 673108050 | 36600 | 36850 | 36850 | 36250 | 18028 |