34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240604 | 193000 | 11728260050 | 22050 | 22050 | 22050 | 22050 | 3421 |
| 3 | 20240604 | 192900 | 11728260050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 4 | 20240604 | 192800 | 11728260050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 5 | 20240604 | 192700 | 11728260050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 6 | 20240604 | 192600 | 11728260050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 7 | 20240604 | 192500 | 11728260050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 8 | 20240604 | 192400 | 11728260050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 9 | 20240604 | 192300 | 11728260050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 10 | 20240604 | 192200 | 11728260050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 11 | 20240604 | 192100 | 11728260050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 12 | 20240604 | 192000 | 11728260050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 13 | 20240604 | 191900 | 11728260050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 14 | 20240604 | 191800 | 11728260050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 15 | 20240604 | 191700 | 11728260050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 16 | 20240604 | 191600 | 11728260050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 17 | 20240604 | 191500 | 11728260050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 18 | 20240604 | 191400 | 11728260050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 19 | 20240604 | 191300 | 11728260050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 20 | 20240604 | 191200 | 11728260050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 21 | 20240604 | 191100 | 11728260050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 22 | 20240604 | 191000 | 11728260050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 23 | 20240604 | 190900 | 11728260050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 24 | 20240604 | 190800 | 11728260050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 25 | 20240604 | 190700 | 11728260050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 26 | 20240604 | 190600 | 11728260050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 27 | 20240604 | 190500 | 11728260050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 28 | 20240604 | 190400 | 11728260050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 29 | 20240604 | 190300 | 11728260050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 30 | 20240604 | 190200 | 11728260050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 31 | 20240604 | 190100 | 11728260050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 32 | 20240604 | 190000 | 11728260050 | 22050 | 22050 | 22050 | 22050 | 3421 |
| 33 | 20240604 | 185900 | 11728260050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 34 | 20240604 | 185800 | 11728260050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 35 | 20240604 | 185700 | 11728260050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 36 | 20240604 | 185600 | 11728260050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 37 | 20240604 | 185500 | 11728260050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 38 | 20240604 | 185400 | 11728260050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 39 | 20240604 | 185300 | 11728260050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 40 | 20240604 | 185200 | 11728260050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 41 | 20240604 | 185100 | 11728260050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 42 | 20240604 | 185000 | 11728260050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 43 | 20240604 | 184900 | 11728260050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 44 | 20240604 | 184800 | 11728260050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 45 | 20240604 | 184700 | 11728260050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 46 | 20240604 | 184600 | 11728260050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 47 | 20240604 | 184500 | 11728260050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 48 | 20240604 | 184400 | 11728260050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 49 | 20240604 | 184300 | 11728260050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 50 | 20240604 | 184200 | 11728260050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 51 | 20240604 | 184100 | 11728260050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 52 | 20240604 | 184000 | 11728260050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 53 | 20240604 | 183900 | 11728260050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 54 | 20240604 | 183800 | 11728260050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 55 | 20240604 | 183700 | 11728260050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 56 | 20240604 | 183600 | 11728260050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 57 | 20240604 | 183500 | 11728260050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 58 | 20240604 | 183400 | 11728260050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 59 | 20240604 | 183300 | 11728260050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 60 | 20240604 | 183200 | 11728260050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 61 | 20240604 | 183100 | 11728260050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 62 | 20240604 | 183000 | 11728260050 | 22050 | 22050 | 22050 | 22050 | 3421 |
| 63 | 20240604 | 182900 | 11728260050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 64 | 20240604 | 182800 | 11728260050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 65 | 20240604 | 182700 | 11728260050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 66 | 20240604 | 182600 | 11728260050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 67 | 20240604 | 182500 | 11728260050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 68 | 20240604 | 182400 | 11728260050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 69 | 20240604 | 182300 | 11728260050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 70 | 20240604 | 182200 | 11728260050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 71 | 20240604 | 182100 | 11728260050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 72 | 20240604 | 182000 | 11728260050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 73 | 20240604 | 181900 | 11728260050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 74 | 20240604 | 181800 | 11728260050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 75 | 20240604 | 181700 | 11728260050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 76 | 20240604 | 181600 | 11728260050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 77 | 20240604 | 181500 | 11728260050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 78 | 20240604 | 181400 | 11728260050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 79 | 20240604 | 181300 | 11728260050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 80 | 20240604 | 181200 | 11728260050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 81 | 20240604 | 181100 | 11728260050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 82 | 20240604 | 181000 | 11728260050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 83 | 20240604 | 180900 | 11728260050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 84 | 20240604 | 180800 | 11728260050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 85 | 20240604 | 180700 | 11728260050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 86 | 20240604 | 180600 | 11728260050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 87 | 20240604 | 180500 | 11728260050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 88 | 20240604 | 180400 | 11728260050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 89 | 20240604 | 180300 | 11728260050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 90 | 20240604 | 180200 | 11728260050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 91 | 20240604 | 180100 | 11728260050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 92 | 20240604 | 180000 | 11728260050 | 22050 | 22050 | 22050 | 22050 | 3421 |
| 93 | 20240604 | 175900 | 11728260050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 94 | 20240604 | 175800 | 11728260050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 95 | 20240604 | 175700 | 11728260050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 96 | 20240604 | 175600 | 11728260050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 97 | 20240604 | 175500 | 11728260050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 98 | 20240604 | 175400 | 11728260050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 99 | 20240604 | 175300 | 11728260050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 100 | 20240604 | 175200 | 11728260050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 101 | 20240604 | 175100 | 11728260050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 102 | 20240604 | 175000 | 11728260050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 103 | 20240604 | 174900 | 11728260050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 104 | 20240604 | 174800 | 11728260050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 105 | 20240604 | 174700 | 11728260050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 106 | 20240604 | 174600 | 11728260050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 107 | 20240604 | 174500 | 11728260050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 108 | 20240604 | 174400 | 11728260050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 109 | 20240604 | 174300 | 11728260050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 110 | 20240604 | 174200 | 11728260050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 111 | 20240604 | 174100 | 11728260050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 112 | 20240604 | 174000 | 11728260050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 113 | 20240604 | 173900 | 11728260050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 114 | 20240604 | 173800 | 11728260050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 115 | 20240604 | 173700 | 11728260050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 116 | 20240604 | 173600 | 11728260050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 117 | 20240604 | 173500 | 11728260050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 118 | 20240604 | 173400 | 11728260050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 119 | 20240604 | 173300 | 11728260050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 120 | 20240604 | 173200 | 11728260050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 121 | 20240604 | 173100 | 11728260050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 122 | 20240604 | 173000 | 11728260050 | 22050 | 22050 | 22050 | 22050 | 3421 |
| 123 | 20240604 | 172900 | 11728260050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 124 | 20240604 | 172800 | 11728260050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 125 | 20240604 | 172700 | 11728260050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 126 | 20240604 | 172600 | 11728260050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 127 | 20240604 | 172500 | 11728260050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 128 | 20240604 | 172400 | 11728260050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 129 | 20240604 | 172300 | 11728260050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 130 | 20240604 | 172200 | 11728260050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 131 | 20240604 | 172100 | 11728260050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 132 | 20240604 | 172000 | 11728260050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 133 | 20240604 | 171900 | 11728260050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 134 | 20240604 | 171800 | 11728260050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 135 | 20240604 | 171700 | 11728260050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 136 | 20240604 | 171600 | 11728260050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 137 | 20240604 | 171500 | 11728260050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 138 | 20240604 | 171400 | 11728260050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 139 | 20240604 | 171300 | 11728260050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 140 | 20240604 | 171200 | 11728260050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 141 | 20240604 | 171100 | 11728260050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 142 | 20240604 | 171000 | 11728260050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 143 | 20240604 | 170900 | 11728260050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 144 | 20240604 | 170800 | 11728260050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 145 | 20240604 | 170700 | 11728260050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 146 | 20240604 | 170600 | 11728260050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 147 | 20240604 | 170500 | 11728260050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 148 | 20240604 | 170400 | 11728260050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 149 | 20240604 | 170300 | 11728260050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 150 | 20240604 | 170200 | 11728260050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 151 | 20240604 | 170100 | 11728260050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 152 | 20240604 | 170000 | 11728260050 | 22050 | 22050 | 22050 | 22050 | 3421 |
| 153 | 20240604 | 165900 | 11728260050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 154 | 20240604 | 165800 | 11728260050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 155 | 20240604 | 165700 | 11728260050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 156 | 20240604 | 165600 | 11728260050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 157 | 20240604 | 165500 | 11728260050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 158 | 20240604 | 165400 | 11728260050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 159 | 20240604 | 165300 | 11728260050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 160 | 20240604 | 165200 | 11728260050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 161 | 20240604 | 165100 | 11728260050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 162 | 20240604 | 165000 | 11728260050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 163 | 20240604 | 164900 | 11728260050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 164 | 20240604 | 164800 | 11728260050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 165 | 20240604 | 164700 | 11728260050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 166 | 20240604 | 164600 | 11728260050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 167 | 20240604 | 164500 | 11728260050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 168 | 20240604 | 164400 | 11728260050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 169 | 20240604 | 164300 | 11728260050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 170 | 20240604 | 164200 | 11728260050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 171 | 20240604 | 164100 | 11728260050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 172 | 20240604 | 164000 | 11728260050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 173 | 20240604 | 163900 | 11728260050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 174 | 20240604 | 163800 | 11728260050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 175 | 20240604 | 163700 | 11728260050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 176 | 20240604 | 163600 | 11728260050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 177 | 20240604 | 163500 | 11728260050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 178 | 20240604 | 163400 | 11728260050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 179 | 20240604 | 163300 | 11728260050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 180 | 20240604 | 163200 | 11728260050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 181 | 20240604 | 163100 | 11728260050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 182 | 20240604 | 163000 | 11728260050 | 22050 | 22050 | 22050 | 22050 | 3421 |
| 183 | 20240604 | 162900 | 11728260050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 184 | 20240604 | 162800 | 11728260050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 185 | 20240604 | 162700 | 11728260050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 186 | 20240604 | 162600 | 11728260050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 187 | 20240604 | 162500 | 11728260050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 188 | 20240604 | 162400 | 11728260050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 189 | 20240604 | 162300 | 11728260050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 190 | 20240604 | 162200 | 11728260050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 191 | 20240604 | 162100 | 11728260050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 192 | 20240604 | 162000 | 11728260050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 193 | 20240604 | 161900 | 11728260050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 194 | 20240604 | 161800 | 11728260050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 195 | 20240604 | 161700 | 11728260050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 196 | 20240604 | 161600 | 11728260050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 197 | 20240604 | 161500 | 11728260050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 198 | 20240604 | 161400 | 11728260050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 199 | 20240604 | 161300 | 11728260050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 200 | 20240604 | 161200 | 11728260050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 201 | 20240604 | 161100 | 11728260050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 202 | 20240604 | 161000 | 11728260050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 203 | 20240604 | 160900 | 11728260050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 204 | 20240604 | 160800 | 11728260050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 205 | 20240604 | 160700 | 11728260050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 206 | 20240604 | 160600 | 11728260050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 207 | 20240604 | 160500 | 11728260050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 208 | 20240604 | 160400 | 11728260050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 209 | 20240604 | 160300 | 11728260050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 210 | 20240604 | 160200 | 11728260050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 211 | 20240604 | 160100 | 11728260050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 212 | 20240604 | 160000 | 11728260050 | 22050 | 22050 | 22050 | 22050 | 3421 |
| 213 | 20240604 | 155900 | 11728260050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 214 | 20240604 | 155800 | 11728260050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 215 | 20240604 | 155700 | 11728260050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 216 | 20240604 | 155600 | 11728260050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 217 | 20240604 | 155500 | 11728260050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 218 | 20240604 | 155400 | 11728260050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 219 | 20240604 | 155300 | 11728260050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 220 | 20240604 | 155200 | 11728260050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 221 | 20240604 | 155100 | 11728260050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 222 | 20240604 | 155000 | 11728260050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 223 | 20240604 | 154900 | 11728260050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 224 | 20240604 | 154800 | 11728260050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 225 | 20240604 | 154700 | 11728260050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 226 | 20240604 | 154600 | 11728260050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 227 | 20240604 | 154500 | 11728260050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 228 | 20240604 | 154400 | 11728260050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 229 | 20240604 | 154300 | 11728260050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 230 | 20240604 | 154200 | 11728260050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 231 | 20240604 | 154100 | 11728260050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 232 | 20240604 | 154000 | 11728260050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 233 | 20240604 | 153900 | 11728260050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 234 | 20240604 | 153800 | 11728260050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 235 | 20240604 | 153700 | 11728260050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 236 | 20240604 | 153600 | 11728260050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 237 | 20240604 | 153500 | 11728260050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 238 | 20240604 | 153400 | 11728260050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 239 | 20240604 | 153300 | 11728260050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 240 | 20240604 | 153200 | 11728260050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 241 | 20240604 | 153100 | 11728260050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 242 | 20240604 | 153000 | 11728260050 | 22050 | 22050 | 22050 | 22050 | 6842 |
| 243 | 20240604 | 152900 | 11652827000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 244 | 20240604 | 152800 | 11652827000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 245 | 20240604 | 152700 | 11652827000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 246 | 20240604 | 152600 | 11652827000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 247 | 20240604 | 152500 | 11652827000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 248 | 20240604 | 152400 | 11652827000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 249 | 20240604 | 152300 | 11652827000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 250 | 20240604 | 152200 | 11652827000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 251 | 20240604 | 152100 | 11652827000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 252 | 20240604 | 152000 | 11652827000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 253 | 20240604 | 151900 | 11652827000 | 21900 | 21950 | 21950 | 21900 | 676 |
| 254 | 20240604 | 151800 | 11638013000 | 21950 | 21900 | 21950 | 21900 | 293 |
| 255 | 20240604 | 151700 | 11631596200 | 21900 | 21850 | 21950 | 21850 | 332 |
| 256 | 20240604 | 151600 | 11624340850 | 21850 | 21950 | 21950 | 21850 | 924 |
| 257 | 20240604 | 151500 | 11604130950 | 21950 | 22000 | 22000 | 21900 | 57 |
| 258 | 20240604 | 151400 | 11602878350 | 21900 | 22000 | 22000 | 21900 | 105 |
| 259 | 20240604 | 151300 | 11600571550 | 22000 | 21950 | 22000 | 21850 | 1656 |
| 260 | 20240604 | 151200 | 11564304300 | 21950 | 22050 | 22050 | 21950 | 1817 |
| 261 | 20240604 | 151100 | 11524378850 | 22000 | 22050 | 22050 | 22000 | 158 |
| 262 | 20240604 | 151000 | 11520898000 | 22050 | 22000 | 22050 | 21950 | 1270 |
| 263 | 20240604 | 150900 | 11492998750 | 22000 | 22050 | 22050 | 22000 | 143 |
| 264 | 20240604 | 150800 | 11489852600 | 22050 | 21950 | 22050 | 21950 | 2228 |
| 265 | 20240604 | 150700 | 11440834350 | 21950 | 22000 | 22000 | 21950 | 161 |
| 266 | 20240604 | 150600 | 11437300150 | 22000 | 22000 | 22000 | 21950 | 376 |
| 267 | 20240604 | 150500 | 11429040500 | 22000 | 22000 | 22000 | 21950 | 1173 |
| 268 | 20240604 | 150400 | 11403289650 | 22000 | 22000 | 22000 | 21950 | 261 |
| 269 | 20240604 | 150300 | 11397548750 | 22000 | 21950 | 22000 | 21950 | 269 |
| 270 | 20240604 | 150200 | 11391643750 | 22000 | 22050 | 22050 | 22000 | 753 |
| 271 | 20240604 | 150100 | 11375077650 | 22000 | 22050 | 22050 | 22000 | 1046 |
| 272 | 20240604 | 150000 | 11352062650 | 22050 | 22050 | 22050 | 22050 | 466 |
| 273 | 20240604 | 145900 | 11341787350 | 22050 | 22000 | 22050 | 22000 | 218 |
| 274 | 20240604 | 145800 | 11336984050 | 22050 | 22050 | 22050 | 22050 | 471 |
| 275 | 20240604 | 145700 | 11326598500 | 22050 | 21950 | 22050 | 21950 | 133 |
| 276 | 20240604 | 145600 | 11323672600 | 22000 | 22050 | 22050 | 21950 | 401 |
| 277 | 20240604 | 145500 | 11314852600 | 22050 | 22000 | 22050 | 22000 | 29 |
| 278 | 20240604 | 145400 | 11314214500 | 22000 | 22000 | 22050 | 22000 | 357 |
| 279 | 20240604 | 145300 | 11306359050 | 22050 | 22050 | 22050 | 22000 | 115 |
| 280 | 20240604 | 145200 | 11303823800 | 22050 | 22050 | 22050 | 22000 | 106 |
| 281 | 20240604 | 145100 | 11301491500 | 22050 | 22050 | 22050 | 22000 | 266 |
| 282 | 20240604 | 145000 | 11295633650 | 22050 | 22050 | 22100 | 22000 | 1974 |
| 283 | 20240604 | 144900 | 11252107050 | 22050 | 22000 | 22050 | 22000 | 1576 |
| 284 | 20240604 | 144800 | 11217382650 | 22000 | 21950 | 22000 | 21950 | 194 |
| 285 | 20240604 | 144700 | 11213124200 | 21950 | 21900 | 22000 | 21900 | 108 |
| 286 | 20240604 | 144600 | 11210750550 | 21900 | 21950 | 22000 | 21850 | 270 |
| 287 | 20240604 | 144500 | 11204824950 | 21950 | 21850 | 21950 | 21800 | 1461 |
| 288 | 20240604 | 144400 | 11172940700 | 21900 | 21950 | 21950 | 21900 | 83 |
| 289 | 20240604 | 144300 | 11171119800 | 21950 | 21900 | 21950 | 21800 | 231 |
| 290 | 20240604 | 144200 | 11166072300 | 21900 | 21900 | 21900 | 21750 | 846 |
| 291 | 20240604 | 144100 | 11147624800 | 21900 | 21800 | 21900 | 21800 | 1053 |
| 292 | 20240604 | 144000 | 11124632150 | 21800 | 21950 | 22000 | 21800 | 1615 |
| 293 | 20240604 | 143900 | 11089321900 | 21950 | 21950 | 21950 | 21900 | 1270 |
| 294 | 20240604 | 143800 | 11061506100 | 21950 | 21900 | 21950 | 21900 | 267 |
| 295 | 20240604 | 143700 | 11055657500 | 21950 | 22050 | 22050 | 21950 | 155 |
| 296 | 20240604 | 143600 | 11052251950 | 22000 | 22000 | 22050 | 21950 | 669 |
| 297 | 20240604 | 143500 | 11037535050 | 22050 | 22000 | 22050 | 21950 | 1659 |
| 298 | 20240604 | 143400 | 11001115550 | 22000 | 22000 | 22000 | 22000 | 2074 |
| 299 | 20240604 | 143300 | 10955487550 | 22050 | 22050 | 22050 | 22000 | 87 |
| 300 | 20240604 | 143200 | 10953572200 | 22050 | 22000 | 22050 | 22000 | 159 |
| 301 | 20240604 | 143100 | 10950073800 | 22000 | 22000 | 22050 | 22000 | 1262 |
| 302 | 20240604 | 143000 | 10922303700 | 22050 | 22000 | 22100 | 22000 | 364 |
| 303 | 20240604 | 142900 | 10914290000 | 22000 | 22100 | 22100 | 22000 | 1106 |
| 304 | 20240604 | 142800 | 10889952200 | 22100 | 22150 | 22150 | 22000 | 2876 |
| 305 | 20240604 | 142700 | 10826483750 | 22150 | 22150 | 22250 | 22100 | 274 |
| 306 | 20240604 | 142600 | 10820414600 | 22200 | 22100 | 22200 | 22100 | 831 |
| 307 | 20240604 | 142500 | 10802008650 | 22100 | 22150 | 22200 | 22100 | 149 |
| 308 | 20240604 | 142400 | 10798708300 | 22150 | 22200 | 22200 | 22150 | 110 |
| 309 | 20240604 | 142300 | 10796266800 | 22200 | 22200 | 22200 | 22100 | 248 |
| 310 | 20240604 | 142200 | 10790769000 | 22200 | 22150 | 22200 | 22100 | 551 |
| 311 | 20240604 | 142100 | 10778560450 | 22150 | 22150 | 22200 | 22100 | 730 |
| 312 | 20240604 | 142000 | 10762383150 | 22150 | 22200 | 22200 | 22100 | 2760 |
| 313 | 20240604 | 141900 | 10701286950 | 22250 | 22250 | 22250 | 22200 | 66 |
| 314 | 20240604 | 141800 | 10699819900 | 22250 | 22250 | 22300 | 22250 | 523 |
| 315 | 20240604 | 141700 | 10688182800 | 22250 | 22200 | 22250 | 22150 | 531 |
| 316 | 20240604 | 141600 | 10676394900 | 22200 | 22150 | 22200 | 22150 | 79 |
| 317 | 20240604 | 141500 | 10674643600 | 22150 | 22200 | 22200 | 22150 | 733 |
| 318 | 20240604 | 141400 | 10658400450 | 22200 | 22100 | 22200 | 22100 | 1195 |
| 319 | 20240604 | 141300 | 10631986150 | 22150 | 22250 | 22250 | 22150 | 1059 |
| 320 | 20240604 | 141200 | 10608494850 | 22250 | 22250 | 22300 | 22250 | 265 |
| 321 | 20240604 | 141100 | 10602592650 | 22200 | 22300 | 22300 | 22200 | 525 |
| 322 | 20240604 | 141000 | 10590901150 | 22350 | 22250 | 22350 | 22100 | 416 |
| 323 | 20240604 | 140900 | 10581638500 | 22150 | 22200 | 22250 | 22100 | 539 |
| 324 | 20240604 | 140800 | 10569697900 | 22200 | 22300 | 22300 | 22200 | 496 |
| 325 | 20240604 | 140700 | 10558664650 | 22300 | 22450 | 22450 | 22250 | 918 |
| 326 | 20240604 | 140600 | 10538140200 | 22400 | 22500 | 22500 | 22350 | 883 |
| 327 | 20240604 | 140500 | 10518321000 | 22500 | 22350 | 22500 | 22250 | 3541 |
| 328 | 20240604 | 140400 | 10439041500 | 22350 | 22300 | 22350 | 22200 | 859 |
| 329 | 20240604 | 140300 | 10419904600 | 22300 | 22250 | 22300 | 22200 | 617 |
| 330 | 20240604 | 140200 | 10406157600 | 22300 | 22300 | 22300 | 22250 | 375 |
| 331 | 20240604 | 140100 | 10397810350 | 22300 | 22300 | 22300 | 22250 | 1159 |
| 332 | 20240604 | 140000 | 10371983050 | 22300 | 22250 | 22350 | 22250 | 1630 |
| 333 | 20240604 | 135900 | 10335655200 | 22250 | 22150 | 22250 | 22150 | 702 |
| 334 | 20240604 | 135800 | 10320065000 | 22100 | 22100 | 22150 | 22100 | 451 |
| 335 | 20240604 | 135700 | 10310087400 | 22100 | 22100 | 22100 | 22100 | 459 |
| 336 | 20240604 | 135600 | 10299943500 | 22100 | 22100 | 22150 | 22100 | 67 |
| 337 | 20240604 | 135500 | 10298460300 | 22150 | 22050 | 22150 | 22050 | 233 |
| 338 | 20240604 | 135400 | 10293312500 | 22050 | 22050 | 22150 | 22050 | 421 |
| 339 | 20240604 | 135300 | 10284027450 | 22000 | 22050 | 22100 | 22000 | 2039 |
| 340 | 20240604 | 135200 | 10239068500 | 22050 | 22050 | 22050 | 22050 | 779 |
| 341 | 20240604 | 135100 | 10221891550 | 22050 | 22150 | 22150 | 22050 | 993 |
| 342 | 20240604 | 135000 | 10199959000 | 22100 | 22100 | 22200 | 22100 | 71 |
| 343 | 20240604 | 134900 | 10198386750 | 22100 | 22100 | 22200 | 22100 | 289 |
| 344 | 20240604 | 134800 | 10191984050 | 22250 | 22150 | 22250 | 22050 | 1764 |
| 345 | 20240604 | 134700 | 10152960450 | 22200 | 22200 | 22250 | 22150 | 757 |
| 346 | 20240604 | 134600 | 10136152350 | 22200 | 22200 | 22250 | 22150 | 708 |
| 347 | 20240604 | 134500 | 10120435450 | 22200 | 22150 | 22200 | 22100 | 1171 |
| 348 | 20240604 | 134400 | 10094503550 | 22100 | 22200 | 22250 | 22000 | 6087 |
| 349 | 20240604 | 134300 | 9960064450 | 22350 | 22300 | 22400 | 22200 | 7289 |
| 350 | 20240604 | 134200 | 9797767550 | 22350 | 22400 | 22400 | 22300 | 1053 |
| 351 | 20240604 | 134100 | 9774255850 | 22400 | 22300 | 22400 | 22300 | 1522 |
| 352 | 20240604 | 134000 | 9740281950 | 22400 | 22400 | 22400 | 22300 | 3944 |
| 353 | 20240604 | 133900 | 9652080600 | 22450 | 22450 | 22450 | 22400 | 962 |
| 354 | 20240604 | 133800 | 9630493400 | 22450 | 22450 | 22500 | 22400 | 990 |
| 355 | 20240604 | 133700 | 9608282400 | 22450 | 22500 | 22550 | 22400 | 2026 |
| 356 | 20240604 | 133600 | 9562778900 | 22500 | 22400 | 22750 | 22400 | 8419 |
| 357 | 20240604 | 133500 | 9372320800 | 22400 | 22300 | 22450 | 22300 | 4531 |
| 358 | 20240604 | 133400 | 9270890450 | 22300 | 22300 | 22400 | 22200 | 3472 |
| 359 | 20240604 | 133300 | 9193535800 | 22300 | 22400 | 22450 | 22250 | 4481 |
| 360 | 20240604 | 133200 | 9093543650 | 22400 | 22700 | 22700 | 22350 | 5896 |
| 361 | 20240604 | 133100 | 8961022100 | 22700 | 22700 | 22700 | 22600 | 4534 |
| 362 | 20240604 | 133000 | 8858469450 | 22600 | 22850 | 22850 | 22600 | 9802 |
| 363 | 20240604 | 132900 | 8635039750 | 22800 | 22900 | 22900 | 22700 | 12282 |
| 364 | 20240604 | 132800 | 8355106900 | 22900 | 22850 | 23000 | 22800 | 27854 |
| 365 | 20240604 | 132700 | 7716560100 | 22800 | 22450 | 22850 | 22250 | 28407 |
| 366 | 20240604 | 132600 | 7071905500 | 22450 | 22050 | 22700 | 22000 | 23752 |
| 367 | 20240604 | 132500 | 6541592750 | 22000 | 21900 | 22000 | 21900 | 1716 |
| 368 | 20240604 | 132400 | 6503867950 | 21950 | 21950 | 21950 | 21900 | 291 |
| 369 | 20240604 | 132300 | 6497480650 | 21900 | 21850 | 21900 | 21800 | 220 |
| 370 | 20240604 | 132200 | 6492664200 | 21800 | 21800 | 21850 | 21800 | 221 |
| 371 | 20240604 | 132100 | 6487846350 | 21800 | 21800 | 21800 | 21800 | 572 |
| 372 | 20240604 | 132000 | 6475376750 | 21800 | 21650 | 21800 | 21650 | 778 |
| 373 | 20240604 | 131900 | 6458420100 | 21650 | 21900 | 21900 | 21600 | 4442 |
| 374 | 20240604 | 131800 | 6361777350 | 21900 | 22000 | 22000 | 21850 | 2323 |
| 375 | 20240604 | 131700 | 6310801550 | 22000 | 22050 | 22050 | 22000 | 1331 |
| 376 | 20240604 | 131600 | 6281479400 | 22000 | 22050 | 22050 | 22000 | 2948 |
| 377 | 20240604 | 131500 | 6216484150 | 22050 | 22100 | 22150 | 22000 | 2106 |
| 378 | 20240604 | 131400 | 6170022200 | 22100 | 22150 | 22150 | 22100 | 1253 |
| 379 | 20240604 | 131300 | 6142311500 | 22150 | 22150 | 22150 | 22100 | 1281 |
| 380 | 20240604 | 131200 | 6113938100 | 22100 | 22100 | 22150 | 22100 | 1598 |
| 381 | 20240604 | 131100 | 6078557600 | 22100 | 22150 | 22150 | 22100 | 2196 |
| 382 | 20240604 | 131000 | 6029925700 | 22150 | 22100 | 22150 | 22100 | 146 |
| 383 | 20240604 | 130900 | 6026697000 | 22200 | 22200 | 22200 | 22100 | 2886 |
| 384 | 20240604 | 130800 | 5962744750 | 22200 | 22100 | 22200 | 22050 | 5055 |
| 385 | 20240604 | 130700 | 5850831150 | 22100 | 22000 | 22100 | 22000 | 1888 |
| 386 | 20240604 | 130600 | 5809161000 | 22050 | 22050 | 22050 | 22000 | 1144 |
| 387 | 20240604 | 130500 | 5783947350 | 22050 | 22000 | 22050 | 21950 | 6069 |
| 388 | 20240604 | 130400 | 5650385750 | 22000 | 21900 | 22000 | 21900 | 2139 |
| 389 | 20240604 | 130300 | 5603465400 | 21900 | 21900 | 21900 | 21850 | 325 |
| 390 | 20240604 | 130200 | 5596352250 | 21900 | 21850 | 21900 | 21850 | 256 |
| 391 | 20240604 | 130100 | 5590754900 | 21850 | 21900 | 21900 | 21850 | 199 |
| 392 | 20240604 | 130000 | 5586404300 | 21900 | 21850 | 21900 | 21850 | 240 |
| 393 | 20240604 | 125900 | 5581154850 | 21900 | 21900 | 21900 | 21850 | 663 |
| 394 | 20240604 | 125800 | 5566639100 | 21850 | 21900 | 21900 | 21850 | 303 |
| 395 | 20240604 | 125700 | 5560006000 | 21900 | 21850 | 21900 | 21850 | 1126 |
| 396 | 20240604 | 125600 | 5535347550 | 21850 | 21850 | 21900 | 21850 | 314 |
| 397 | 20240604 | 125500 | 5528484650 | 21850 | 21850 | 21900 | 21850 | 427 |
| 398 | 20240604 | 125400 | 5519152000 | 21850 | 21800 | 21900 | 21800 | 767 |
| 399 | 20240604 | 125300 | 5502390850 | 21800 | 21850 | 21850 | 21800 | 495 |
| 400 | 20240604 | 125200 | 5491575200 | 21850 | 21850 | 21850 | 21750 | 371 |
| 401 | 20240604 | 125100 | 5483469350 | 21850 | 21800 | 21850 | 21750 | 202 |
| 402 | 20240604 | 125000 | 5479065600 | 21800 | 21800 | 21800 | 21800 | 182 |
| 403 | 20240604 | 124900 | 5475098000 | 21750 | 21800 | 21800 | 21750 | 417 |
| 404 | 20240604 | 124800 | 5466014100 | 21750 | 21750 | 21800 | 21750 | 1669 |
| 405 | 20240604 | 124700 | 5429712850 | 21750 | 21650 | 21750 | 21650 | 2088 |
| 406 | 20240604 | 124600 | 5384407700 | 21650 | 21650 | 21650 | 21650 | 461 |
| 407 | 20240604 | 124500 | 5374427050 | 21650 | 21650 | 21650 | 21650 | 71 |
| 408 | 20240604 | 124400 | 5372889900 | 21700 | 21700 | 21700 | 21700 | 104 |
| 409 | 20240604 | 124300 | 5370633100 | 21650 | 21700 | 21700 | 21650 | 5 |
| 410 | 20240604 | 124200 | 5370524750 | 21650 | 21650 | 21650 | 21650 | 160 |
| 411 | 20240604 | 124100 | 5367060750 | 21700 | 21650 | 21700 | 21650 | 221 |
| 412 | 20240604 | 124000 | 5362275550 | 21650 | 21700 | 21700 | 21650 | 310 |
| 413 | 20240604 | 123900 | 5355558800 | 21700 | 21650 | 21700 | 21650 | 1529 |
| 414 | 20240604 | 123800 | 5322454850 | 21650 | 21650 | 21650 | 21600 | 71 |
| 415 | 20240604 | 123700 | 5320918500 | 21650 | 21600 | 21650 | 21600 | 161 |
| 416 | 20240604 | 123600 | 5317440750 | 21600 | 21550 | 21600 | 21550 | 1374 |
| 417 | 20240604 | 123500 | 5287762800 | 21600 | 21600 | 21600 | 21600 | 5 |
| 418 | 20240604 | 123400 | 5287654800 | 21600 | 21550 | 21600 | 21550 | 822 |
| 419 | 20240604 | 123300 | 5269924250 | 21550 | 21550 | 21550 | 21550 | 0 |
| 420 | 20240604 | 123200 | 5269924250 | 21550 | 21550 | 21550 | 21550 | 12 |
| 421 | 20240604 | 123100 | 5269665650 | 21600 | 21600 | 21600 | 21550 | 112 |
| 422 | 20240604 | 123000 | 5267251600 | 21600 | 21600 | 21600 | 21550 | 207 |
| 423 | 20240604 | 122900 | 5262790400 | 21600 | 21600 | 21600 | 21600 | 68 |
| 424 | 20240604 | 122800 | 5261321600 | 21600 | 21600 | 21600 | 21550 | 102 |
| 425 | 20240604 | 122700 | 5259119650 | 21600 | 21550 | 21600 | 21550 | 67 |
| 426 | 20240604 | 122600 | 5257674650 | 21550 | 21550 | 21550 | 21550 | 5 |
| 427 | 20240604 | 122500 | 5257566900 | 21500 | 21600 | 21600 | 21500 | 109 |
| 428 | 20240604 | 122400 | 5255213500 | 21600 | 21550 | 21600 | 21550 | 163 |
| 429 | 20240604 | 122300 | 5251696700 | 21550 | 21550 | 21550 | 21550 | 301 |
| 430 | 20240604 | 122200 | 5245210150 | 21550 | 21550 | 21550 | 21550 | 3 |
| 431 | 20240604 | 122100 | 5245145500 | 21550 | 21500 | 21550 | 21500 | 10 |
| 432 | 20240604 | 122000 | 5244930200 | 21500 | 21500 | 21500 | 21500 | 124 |
| 433 | 20240604 | 121900 | 5242264200 | 21500 | 21550 | 21550 | 21500 | 409 |
| 434 | 20240604 | 121800 | 5233458950 | 21550 | 21550 | 21550 | 21550 | 200 |
| 435 | 20240604 | 121700 | 5229148950 | 21550 | 21550 | 21550 | 21550 | 41 |
| 436 | 20240604 | 121600 | 5228265400 | 21550 | 21550 | 21550 | 21550 | 2 |
| 437 | 20240604 | 121500 | 5228222300 | 21600 | 21600 | 21600 | 21600 | 23 |
| 438 | 20240604 | 121400 | 5227725500 | 21600 | 21550 | 21600 | 21550 | 33 |
| 439 | 20240604 | 121300 | 5227013200 | 21550 | 21550 | 21550 | 21550 | 64 |
| 440 | 20240604 | 121200 | 5225634000 | 21550 | 21550 | 21550 | 21550 | 8 |
| 441 | 20240604 | 121100 | 5225461600 | 21500 | 21500 | 21500 | 21500 | 109 |
| 442 | 20240604 | 121000 | 5223118100 | 21500 | 21550 | 21550 | 21500 | 306 |
| 443 | 20240604 | 120900 | 5216524300 | 21550 | 21550 | 21550 | 21550 | 183 |
| 444 | 20240604 | 120800 | 5212580650 | 21550 | 21600 | 21600 | 21550 | 183 |
| 445 | 20240604 | 120700 | 5208636900 | 21550 | 21600 | 21600 | 21500 | 37 |
| 446 | 20240604 | 120600 | 5207839950 | 21600 | 21550 | 21600 | 21550 | 365 |
| 447 | 20240604 | 120500 | 5199961450 | 21550 | 21550 | 21550 | 21550 | 0 |
| 448 | 20240604 | 120400 | 5199961450 | 21550 | 21550 | 21550 | 21550 | 65 |
| 449 | 20240604 | 120300 | 5198560700 | 21600 | 21600 | 21600 | 21600 | 11 |
| 450 | 20240604 | 120200 | 5198323100 | 21550 | 21550 | 21550 | 21550 | 488 |
| 451 | 20240604 | 120100 | 5187806700 | 21600 | 21550 | 21600 | 21550 | 51 |
| 452 | 20240604 | 120000 | 5186707150 | 21550 | 21550 | 21600 | 21550 | 71 |
| 453 | 20240604 | 115900 | 5185176950 | 21550 | 21550 | 21550 | 21550 | 1 |
| 454 | 20240604 | 115800 | 5185155400 | 21550 | 21600 | 21600 | 21550 | 107 |
| 455 | 20240604 | 115700 | 5182849250 | 21600 | 21600 | 21600 | 21600 | 32 |
| 456 | 20240604 | 115600 | 5182158050 | 21600 | 21600 | 21600 | 21600 | 135 |
| 457 | 20240604 | 115500 | 5179242050 | 21600 | 21550 | 21600 | 21550 | 135 |
| 458 | 20240604 | 115400 | 5176327300 | 21550 | 21550 | 21550 | 21550 | 60 |
| 459 | 20240604 | 115300 | 5175034300 | 21550 | 21550 | 21550 | 21550 | 60 |
| 460 | 20240604 | 115200 | 5173741300 | 21550 | 21550 | 21600 | 21550 | 85 |
| 461 | 20240604 | 115100 | 5171909500 | 21550 | 21600 | 21600 | 21550 | 661 |
| 462 | 20240604 | 115000 | 5157634700 | 21600 | 21600 | 21600 | 21600 | 9 |
| 463 | 20240604 | 114900 | 5157440300 | 21600 | 21600 | 21600 | 21600 | 102 |
| 464 | 20240604 | 114800 | 5155237100 | 21600 | 21600 | 21600 | 21600 | 132 |
| 465 | 20240604 | 114700 | 5152385900 | 21600 | 21650 | 21650 | 21600 | 258 |
| 466 | 20240604 | 114600 | 5146808900 | 21650 | 21650 | 21650 | 21650 | 295 |
| 467 | 20240604 | 114500 | 5140422150 | 21600 | 21650 | 21650 | 21600 | 190 |
| 468 | 20240604 | 114400 | 5136316650 | 21650 | 21600 | 21650 | 21600 | 1201 |
| 469 | 20240604 | 114300 | 5110375000 | 21600 | 21550 | 21600 | 21550 | 408 |
| 470 | 20240604 | 114200 | 5101582400 | 21550 | 21550 | 21550 | 21550 | 155 |
| 471 | 20240604 | 114100 | 5098242150 | 21600 | 21600 | 21600 | 21600 | 8 |
| 472 | 20240604 | 114000 | 5098069350 | 21600 | 21600 | 21600 | 21600 | 80 |
| 473 | 20240604 | 113900 | 5096341350 | 21600 | 21600 | 21600 | 21600 | 70 |
| 474 | 20240604 | 113800 | 5094829350 | 21550 | 21550 | 21600 | 21550 | 30 |
| 475 | 20240604 | 113700 | 5094182750 | 21550 | 21550 | 21550 | 21550 | 93 |
| 476 | 20240604 | 113600 | 5092178600 | 21550 | 21550 | 21550 | 21550 | 36 |
| 477 | 20240604 | 113500 | 5091402800 | 21550 | 21550 | 21550 | 21550 | 18 |
| 478 | 20240604 | 113400 | 5091014900 | 21500 | 21500 | 21500 | 21500 | 34 |
| 479 | 20240604 | 113300 | 5090283900 | 21500 | 21500 | 21500 | 21500 | 332 |
| 480 | 20240604 | 113200 | 5083145900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 481 | 20240604 | 113100 | 5083145900 | 21500 | 21500 | 21500 | 21500 | 105 |
| 482 | 20240604 | 113000 | 5080888400 | 21500 | 21500 | 21500 | 21500 | 131 |
| 483 | 20240604 | 112900 | 5078071900 | 21500 | 21500 | 21500 | 21500 | 100 |
| 484 | 20240604 | 112800 | 5075921900 | 21500 | 21500 | 21550 | 21500 | 71 |
| 485 | 20240604 | 112700 | 5074394400 | 21500 | 21550 | 21550 | 21500 | 74 |
| 486 | 20240604 | 112600 | 5072799800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 487 | 20240604 | 112500 | 5072799800 | 21550 | 21550 | 21550 | 21550 | 41 |
| 488 | 20240604 | 112400 | 5071916250 | 21550 | 21550 | 21550 | 21550 | 9 |
| 489 | 20240604 | 112300 | 5071722300 | 21550 | 21550 | 21550 | 21550 | 92 |
| 490 | 20240604 | 112200 | 5069739700 | 21550 | 21550 | 21550 | 21550 | 10 |
| 491 | 20240604 | 112100 | 5069524200 | 21550 | 21550 | 21550 | 21550 | 148 |
| 492 | 20240604 | 112000 | 5066334800 | 21550 | 21550 | 21550 | 21550 | 282 |
| 493 | 20240604 | 111900 | 5060257700 | 21550 | 21500 | 21550 | 21500 | 45 |
| 494 | 20240604 | 111800 | 5059289200 | 21500 | 21500 | 21500 | 21500 | 10 |
| 495 | 20240604 | 111700 | 5059074200 | 21550 | 21550 | 21550 | 21500 | 43 |
| 496 | 20240604 | 111600 | 5058149400 | 21550 | 21550 | 21550 | 21550 | 61 |
| 497 | 20240604 | 111500 | 5056834850 | 21550 | 21500 | 21550 | 21500 | 407 |
| 498 | 20240604 | 111400 | 5048081550 | 21500 | 21500 | 21500 | 21500 | 7 |
| 499 | 20240604 | 111300 | 5047931050 | 21500 | 21500 | 21500 | 21500 | 35 |
| 500 | 20240604 | 111200 | 5047178550 | 21500 | 21500 | 21500 | 21500 | 73 |
| 501 | 20240604 | 111100 | 5045609050 | 21500 | 21500 | 21500 | 21500 | 0 |
| 502 | 20240604 | 111000 | 5045609050 | 21500 | 21550 | 21550 | 21500 | 99 |
| 503 | 20240604 | 110900 | 5043479150 | 21500 | 21500 | 21500 | 21500 | 6 |
| 504 | 20240604 | 110800 | 5043350150 | 21500 | 21450 | 21500 | 21450 | 240 |
| 505 | 20240604 | 110700 | 5038190700 | 21450 | 21450 | 21450 | 21450 | 49 |
| 506 | 20240604 | 110600 | 5037139650 | 21450 | 21500 | 21500 | 21450 | 62 |
| 507 | 20240604 | 110500 | 5035809400 | 21450 | 21500 | 21500 | 21450 | 51 |
| 508 | 20240604 | 110400 | 5034714400 | 21500 | 21450 | 21500 | 21450 | 617 |
| 509 | 20240604 | 110300 | 5021450900 | 21450 | 21450 | 21450 | 21450 | 1 |
| 510 | 20240604 | 110200 | 5021429450 | 21450 | 21500 | 21500 | 21450 | 147 |
| 511 | 20240604 | 110100 | 5018269000 | 21500 | 21450 | 21500 | 21450 | 398 |
| 512 | 20240604 | 110000 | 5009722000 | 21500 | 21450 | 21500 | 21450 | 51 |
| 513 | 20240604 | 105900 | 5008625550 | 21450 | 21450 | 21450 | 21450 | 267 |
| 514 | 20240604 | 105800 | 5002898400 | 21450 | 21450 | 21450 | 21450 | 475 |
| 515 | 20240604 | 105700 | 4992709650 | 21450 | 21450 | 21500 | 21450 | 74 |
| 516 | 20240604 | 105600 | 4991120850 | 21450 | 21450 | 21500 | 21450 | 37 |
| 517 | 20240604 | 105500 | 4990325950 | 21450 | 21450 | 21450 | 21450 | 116 |
| 518 | 20240604 | 105400 | 4987837750 | 21500 | 21500 | 21500 | 21400 | 347 |
| 519 | 20240604 | 105300 | 4980408250 | 21450 | 21450 | 21450 | 21450 | 875 |
| 520 | 20240604 | 105200 | 4961639500 | 21400 | 21400 | 21400 | 21400 | 563 |
| 521 | 20240604 | 105100 | 4949591300 | 21400 | 21400 | 21400 | 21400 | 351 |
| 522 | 20240604 | 105000 | 4942079900 | 21450 | 21400 | 21450 | 21400 | 621 |
| 523 | 20240604 | 104900 | 4928787850 | 21450 | 21450 | 21450 | 21400 | 273 |
| 524 | 20240604 | 104800 | 4922943600 | 21400 | 21450 | 21450 | 21400 | 277 |
| 525 | 20240604 | 104700 | 4917011950 | 21450 | 21450 | 21450 | 21450 | 108 |
| 526 | 20240604 | 104600 | 4914695350 | 21450 | 21400 | 21450 | 21400 | 38 |
| 527 | 20240604 | 104500 | 4913880300 | 21450 | 21400 | 21450 | 21400 | 552 |
| 528 | 20240604 | 104400 | 4902064450 | 21400 | 21400 | 21450 | 21400 | 407 |
| 529 | 20240604 | 104300 | 4893354400 | 21400 | 21450 | 21450 | 21400 | 169 |
| 530 | 20240604 | 104200 | 4889731250 | 21450 | 21450 | 21450 | 21450 | 693 |
| 531 | 20240604 | 104100 | 4874866400 | 21450 | 21450 | 21500 | 21450 | 692 |
| 532 | 20240604 | 104000 | 4860020450 | 21450 | 21500 | 21500 | 21450 | 249 |
| 533 | 20240604 | 103900 | 4854673750 | 21500 | 21500 | 21500 | 21500 | 155 |
| 534 | 20240604 | 103800 | 4851341250 | 21500 | 21550 | 21550 | 21500 | 403 |
| 535 | 20240604 | 103700 | 4842676400 | 21500 | 21500 | 21550 | 21500 | 249 |
| 536 | 20240604 | 103600 | 4837322650 | 21550 | 21550 | 21550 | 21500 | 389 |
| 537 | 20240604 | 103500 | 4828957900 | 21550 | 21500 | 21550 | 21500 | 39 |
| 538 | 20240604 | 103400 | 4828118700 | 21550 | 21550 | 21550 | 21500 | 539 |
| 539 | 20240604 | 103300 | 4816508750 | 21550 | 21500 | 21550 | 21500 | 517 |
| 540 | 20240604 | 103200 | 4805367850 | 21500 | 21350 | 21500 | 21350 | 543 |
| 541 | 20240604 | 103100 | 4793721250 | 21400 | 21400 | 21400 | 21350 | 617 |
| 542 | 20240604 | 103000 | 4780541100 | 21400 | 21400 | 21400 | 21350 | 627 |
| 543 | 20240604 | 102900 | 4767143700 | 21400 | 21400 | 21400 | 21400 | 207 |
| 544 | 20240604 | 102800 | 4762713900 | 21400 | 21400 | 21500 | 21400 | 1308 |
| 545 | 20240604 | 102700 | 4734720500 | 21400 | 21500 | 21500 | 21400 | 1375 |
| 546 | 20240604 | 102600 | 4705246700 | 21450 | 21450 | 21500 | 21450 | 223 |
| 547 | 20240604 | 102500 | 4700461100 | 21500 | 21450 | 21500 | 21450 | 458 |
| 548 | 20240604 | 102400 | 4690634500 | 21450 | 21550 | 21550 | 21450 | 762 |
| 549 | 20240604 | 102300 | 4674258650 | 21550 | 21600 | 21600 | 21550 | 306 |
| 550 | 20240604 | 102200 | 4667663700 | 21600 | 21600 | 21600 | 21500 | 67 |
| 551 | 20240604 | 102100 | 4666217900 | 21500 | 21500 | 21500 | 21500 | 118 |
| 552 | 20240604 | 102000 | 4663680900 | 21600 | 21550 | 21600 | 21500 | 278 |
| 553 | 20240604 | 101900 | 4657698650 | 21550 | 21500 | 21550 | 21500 | 556 |
| 554 | 20240604 | 101800 | 4645717350 | 21500 | 21500 | 21500 | 21500 | 1438 |
| 555 | 20240604 | 101700 | 4614800350 | 21500 | 21550 | 21550 | 21500 | 718 |
| 556 | 20240604 | 101600 | 4599362500 | 21600 | 21550 | 21600 | 21550 | 434 |
| 557 | 20240604 | 101500 | 4590001550 | 21550 | 21600 | 21600 | 21550 | 1950 |
| 558 | 20240604 | 101400 | 4547974250 | 21600 | 21650 | 21650 | 21600 | 761 |
| 559 | 20240604 | 101300 | 4531535150 | 21650 | 21600 | 21650 | 21600 | 74 |
| 560 | 20240604 | 101200 | 4529936450 | 21600 | 21600 | 21600 | 21600 | 613 |
| 561 | 20240604 | 101100 | 4516695650 | 21600 | 21600 | 21650 | 21600 | 408 |
| 562 | 20240604 | 101000 | 4507882500 | 21650 | 21600 | 21650 | 21600 | 368 |
| 563 | 20240604 | 100900 | 4499931950 | 21600 | 21600 | 21600 | 21600 | 609 |
| 564 | 20240604 | 100800 | 4486777550 | 21600 | 21600 | 21600 | 21600 | 1212 |
| 565 | 20240604 | 100700 | 4460598350 | 21650 | 21650 | 21700 | 21650 | 704 |
| 566 | 20240604 | 100600 | 4445355800 | 21650 | 21650 | 21650 | 21650 | 1271 |
| 567 | 20240604 | 100500 | 4417838650 | 21700 | 21700 | 21700 | 21650 | 150 |
| 568 | 20240604 | 100400 | 4414585900 | 21700 | 21700 | 21700 | 21650 | 319 |
| 569 | 20240604 | 100300 | 4407663700 | 21700 | 21700 | 21700 | 21700 | 231 |
| 570 | 20240604 | 100200 | 4402651000 | 21700 | 21750 | 21750 | 21700 | 1578 |
| 571 | 20240604 | 100100 | 4368403700 | 21700 | 21750 | 21750 | 21700 | 947 |
| 572 | 20240604 | 100000 | 4347809200 | 21750 | 21700 | 21800 | 21700 | 628 |
| 573 | 20240604 | 095900 | 4334158400 | 21700 | 21650 | 21700 | 21650 | 929 |
| 574 | 20240604 | 095800 | 4314017950 | 21600 | 21550 | 21600 | 21500 | 787 |
| 575 | 20240604 | 095700 | 4297038300 | 21550 | 21550 | 21550 | 21500 | 948 |
| 576 | 20240604 | 095600 | 4276618300 | 21550 | 21500 | 21550 | 21500 | 848 |
| 577 | 20240604 | 095500 | 4258370550 | 21500 | 21550 | 21550 | 21500 | 2541 |
| 578 | 20240604 | 095400 | 4203711100 | 21550 | 21550 | 21600 | 21500 | 1231 |
| 579 | 20240604 | 095300 | 4177195450 | 21550 | 21600 | 21600 | 21500 | 2414 |
| 580 | 20240604 | 095200 | 4125160300 | 21600 | 21750 | 21750 | 21600 | 7736 |
| 581 | 20240604 | 095100 | 3957376500 | 21750 | 21900 | 21900 | 21750 | 8883 |
| 582 | 20240604 | 095000 | 3763370900 | 21950 | 21950 | 22050 | 21900 | 13272 |
| 583 | 20240604 | 094900 | 3471781300 | 21950 | 21900 | 22000 | 21850 | 11899 |
| 584 | 20240604 | 094800 | 3210632550 | 21950 | 21700 | 21950 | 21650 | 21034 |
| 585 | 20240604 | 094700 | 2751236250 | 21650 | 21750 | 21750 | 21650 | 6134 |
| 586 | 20240604 | 094600 | 2618135800 | 21700 | 21650 | 21750 | 21600 | 5546 |
| 587 | 20240604 | 094500 | 2497878750 | 21600 | 21650 | 21700 | 21550 | 3872 |
| 588 | 20240604 | 094400 | 2414104650 | 21650 | 21650 | 21700 | 21550 | 3648 |
| 589 | 20240604 | 094300 | 2335283200 | 21650 | 21600 | 21650 | 21500 | 3123 |
| 590 | 20240604 | 094200 | 2267785950 | 21550 | 21500 | 21600 | 21450 | 4104 |
| 591 | 20240604 | 094100 | 2179337700 | 21550 | 21550 | 21600 | 21450 | 1922 |
| 592 | 20240604 | 094000 | 2137885300 | 21450 | 21400 | 21550 | 21250 | 2455 |
| 593 | 20240604 | 093900 | 2085252900 | 21350 | 21250 | 21350 | 21250 | 484 |
| 594 | 20240604 | 093800 | 2074955850 | 21250 | 21200 | 21250 | 21100 | 4136 |
| 595 | 20240604 | 093700 | 1987143800 | 21200 | 21200 | 21250 | 21200 | 613 |
| 596 | 20240604 | 093600 | 1974147950 | 21250 | 21300 | 21350 | 21250 | 951 |
| 597 | 20240604 | 093500 | 1953893350 | 21250 | 21250 | 21300 | 21200 | 1315 |
| 598 | 20240604 | 093400 | 1925941000 | 21200 | 21200 | 21200 | 21150 | 209 |
| 599 | 20240604 | 093300 | 1921511450 | 21200 | 21100 | 21200 | 21050 | 430 |
| 600 | 20240604 | 093200 | 1912412450 | 21200 | 21200 | 21250 | 21000 | 5358 |
| 601 | 20240604 | 093100 | 1799601700 | 21200 | 21200 | 21250 | 21150 | 1095 |
| 602 | 20240604 | 093000 | 1776360700 | 21300 | 21350 | 21350 | 21200 | 2932 |
| 603 | 20240604 | 092900 | 1714008050 | 21350 | 21350 | 21400 | 21350 | 1016 |
| 604 | 20240604 | 092800 | 1692313800 | 21400 | 21500 | 21500 | 21350 | 1281 |
| 605 | 20240604 | 092700 | 1664912100 | 21450 | 21400 | 21550 | 21350 | 3147 |
| 606 | 20240604 | 092600 | 1597363700 | 21400 | 21600 | 21650 | 21400 | 7270 |
| 607 | 20240604 | 092500 | 1440798300 | 21650 | 21700 | 21800 | 21550 | 20640 |
| 608 | 20240604 | 092400 | 992810600 | 21650 | 21300 | 21700 | 21300 | 13027 |
| 609 | 20240604 | 092300 | 712504750 | 21400 | 21000 | 21400 | 21000 | 6798 |
| 610 | 20240604 | 092200 | 567917700 | 21150 | 20950 | 21150 | 20950 | 6685 |
| 611 | 20240604 | 092100 | 427414700 | 20950 | 20700 | 20950 | 20700 | 742 |
| 612 | 20240604 | 092000 | 411970750 | 20800 | 20750 | 20800 | 20700 | 1271 |
| 613 | 20240604 | 091900 | 385607850 | 20750 | 20750 | 20800 | 20750 | 827 |
| 614 | 20240604 | 091800 | 368447550 | 20750 | 20850 | 20850 | 20750 | 1617 |
| 615 | 20240604 | 091700 | 334810850 | 20850 | 20850 | 20850 | 20800 | 919 |
| 616 | 20240604 | 091600 | 315652000 | 20850 | 20850 | 20850 | 20800 | 264 |
| 617 | 20240604 | 091500 | 310155700 | 20900 | 20950 | 20950 | 20800 | 246 |
| 618 | 20240604 | 091400 | 305020800 | 20950 | 20900 | 20950 | 20800 | 58 |
| 619 | 20240604 | 091300 | 303808950 | 20800 | 20950 | 21000 | 20800 | 801 |
| 620 | 20240604 | 091200 | 287079600 | 21000 | 20900 | 21000 | 20850 | 312 |
| 621 | 20240604 | 091100 | 280572400 | 20900 | 21100 | 21100 | 20900 | 397 |
| 622 | 20240604 | 091000 | 272240700 | 21100 | 20800 | 21100 | 20800 | 1091 |
| 623 | 20240604 | 090900 | 249345600 | 20900 | 20800 | 20900 | 20800 | 510 |
| 624 | 20240604 | 090800 | 238727300 | 20800 | 20750 | 20800 | 20700 | 479 |
| 625 | 20240604 | 090700 | 228776650 | 20750 | 20800 | 20850 | 20750 | 968 |
| 626 | 20240604 | 090600 | 208667900 | 20800 | 20750 | 20800 | 20750 | 899 |
| 627 | 20240604 | 090500 | 189972150 | 20750 | 20800 | 20900 | 20700 | 1584 |
| 628 | 20240604 | 090400 | 157158300 | 20750 | 20850 | 20850 | 20750 | 1827 |
| 629 | 20240604 | 090300 | 119147050 | 20850 | 21100 | 21100 | 20850 | 3933 |
| 630 | 20240604 | 090200 | 36408400 | 21100 | 21050 | 21150 | 21050 | 45 |
| 631 | 20240604 | 090100 | 35458950 | 21100 | 21100 | 21150 | 21000 | 680 |
| 632 | 20240604 | 090000 | 21160150 | 21100 | 21200 | 21200 | 21100 | 999 |