31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240604 | 183800 | 12195641800 | 49350 | 49350 | 49350 | 49350 | 3678 |
| 3 | 20240604 | 183700 | 12195641800 | 49350 | 49350 | 49350 | 49350 | 0 |
| 4 | 20240604 | 183600 | 12195641800 | 49350 | 49350 | 49350 | 49350 | 0 |
| 5 | 20240604 | 183500 | 12195641800 | 49350 | 49350 | 49350 | 49350 | 0 |
| 6 | 20240604 | 183400 | 12195641800 | 49350 | 49350 | 49350 | 49350 | 0 |
| 7 | 20240604 | 183300 | 12195641800 | 49350 | 49350 | 49350 | 49350 | 0 |
| 8 | 20240604 | 183200 | 12195641800 | 49350 | 49350 | 49350 | 49350 | 0 |
| 9 | 20240604 | 183100 | 12195641800 | 49350 | 49350 | 49350 | 49350 | 0 |
| 10 | 20240604 | 183000 | 12195641800 | 49350 | 49350 | 49350 | 49350 | 0 |
| 11 | 20240604 | 182900 | 12195641800 | 49350 | 49350 | 49350 | 49350 | 0 |
| 12 | 20240604 | 182800 | 12195641800 | 49350 | 49350 | 49350 | 49350 | 0 |
| 13 | 20240604 | 182700 | 12195641800 | 49350 | 49350 | 49350 | 49350 | 0 |
| 14 | 20240604 | 182600 | 12195641800 | 49350 | 49350 | 49350 | 49350 | 0 |
| 15 | 20240604 | 182500 | 12195641800 | 49350 | 49350 | 49350 | 49350 | 0 |
| 16 | 20240604 | 182400 | 12195641800 | 49350 | 49350 | 49350 | 49350 | 0 |
| 17 | 20240604 | 182300 | 12195641800 | 49350 | 49350 | 49350 | 49350 | 0 |
| 18 | 20240604 | 182200 | 12195641800 | 49350 | 49350 | 49350 | 49350 | 0 |
| 19 | 20240604 | 182100 | 12195641800 | 49350 | 49350 | 49350 | 49350 | 0 |
| 20 | 20240604 | 182000 | 12195641800 | 49350 | 49350 | 49350 | 49350 | 0 |
| 21 | 20240604 | 181900 | 12195641800 | 49350 | 49350 | 49350 | 49350 | 0 |
| 22 | 20240604 | 181800 | 12195641800 | 49350 | 49350 | 49350 | 49350 | 0 |
| 23 | 20240604 | 181700 | 12195641800 | 49350 | 49350 | 49350 | 49350 | 0 |
| 24 | 20240604 | 181600 | 12195641800 | 49350 | 49350 | 49350 | 49350 | 0 |
| 25 | 20240604 | 181500 | 12195641800 | 49350 | 49350 | 49350 | 49350 | 0 |
| 26 | 20240604 | 181400 | 12195641800 | 49350 | 49350 | 49350 | 49350 | 0 |
| 27 | 20240604 | 181300 | 12195641800 | 49350 | 49350 | 49350 | 49350 | 0 |
| 28 | 20240604 | 181200 | 12195641800 | 49350 | 49350 | 49350 | 49350 | 0 |
| 29 | 20240604 | 181100 | 12195641800 | 49350 | 49350 | 49350 | 49350 | 0 |
| 30 | 20240604 | 181000 | 12195641800 | 49350 | 49350 | 49350 | 49350 | 0 |
| 31 | 20240604 | 180900 | 12195641800 | 49350 | 49350 | 49350 | 49350 | 0 |
| 32 | 20240604 | 180800 | 12195641800 | 49350 | 49350 | 49350 | 49350 | 3678 |
| 33 | 20240604 | 180700 | 12195641800 | 49350 | 49350 | 49350 | 49350 | 0 |
| 34 | 20240604 | 180600 | 12195641800 | 49350 | 49350 | 49350 | 49350 | 0 |
| 35 | 20240604 | 180500 | 12195641800 | 49350 | 49350 | 49350 | 49350 | 0 |
| 36 | 20240604 | 180400 | 12195641800 | 49350 | 49350 | 49350 | 49350 | 0 |
| 37 | 20240604 | 180300 | 12195641800 | 49350 | 49350 | 49350 | 49350 | 0 |
| 38 | 20240604 | 180200 | 12195641800 | 49350 | 49350 | 49350 | 49350 | 0 |
| 39 | 20240604 | 180100 | 12195641800 | 49350 | 49350 | 49350 | 49350 | 0 |
| 40 | 20240604 | 180000 | 12195641800 | 49350 | 49350 | 49350 | 49350 | 0 |
| 41 | 20240604 | 175900 | 12195641800 | 49350 | 49350 | 49350 | 49350 | 0 |
| 42 | 20240604 | 175800 | 12195641800 | 49350 | 49350 | 49350 | 49350 | 0 |
| 43 | 20240604 | 175700 | 12195641800 | 49350 | 49350 | 49350 | 49350 | 0 |
| 44 | 20240604 | 175600 | 12195641800 | 49350 | 49350 | 49350 | 49350 | 0 |
| 45 | 20240604 | 175500 | 12195641800 | 49350 | 49350 | 49350 | 49350 | 0 |
| 46 | 20240604 | 175400 | 12195641800 | 49350 | 49350 | 49350 | 49350 | 0 |
| 47 | 20240604 | 175300 | 12195641800 | 49350 | 49350 | 49350 | 49350 | 0 |
| 48 | 20240604 | 175200 | 12195641800 | 49350 | 49350 | 49350 | 49350 | 0 |
| 49 | 20240604 | 175100 | 12195641800 | 49350 | 49350 | 49350 | 49350 | 0 |
| 50 | 20240604 | 175000 | 12195641800 | 49350 | 49350 | 49350 | 49350 | 0 |
| 51 | 20240604 | 174900 | 12195641800 | 49350 | 49350 | 49350 | 49350 | 0 |
| 52 | 20240604 | 174800 | 12195641800 | 49350 | 49350 | 49350 | 49350 | 0 |
| 53 | 20240604 | 174700 | 12195641800 | 49350 | 49350 | 49350 | 49350 | 0 |
| 54 | 20240604 | 174600 | 12195641800 | 49350 | 49350 | 49350 | 49350 | 0 |
| 55 | 20240604 | 174500 | 12195641800 | 49350 | 49350 | 49350 | 49350 | 0 |
| 56 | 20240604 | 174400 | 12195641800 | 49350 | 49350 | 49350 | 49350 | 0 |
| 57 | 20240604 | 174300 | 12195641800 | 49350 | 49350 | 49350 | 49350 | 0 |
| 58 | 20240604 | 174200 | 12195641800 | 49350 | 49350 | 49350 | 49350 | 0 |
| 59 | 20240604 | 174100 | 12195641800 | 49350 | 49350 | 49350 | 49350 | 0 |
| 60 | 20240604 | 174000 | 12195641800 | 49350 | 49350 | 49350 | 49350 | 0 |
| 61 | 20240604 | 173900 | 12195641800 | 49350 | 49350 | 49350 | 49350 | 0 |
| 62 | 20240604 | 173800 | 12195641800 | 49350 | 49350 | 49350 | 49350 | 3678 |
| 63 | 20240604 | 173700 | 12195641800 | 49350 | 49350 | 49350 | 49350 | 0 |
| 64 | 20240604 | 173600 | 12195641800 | 49350 | 49350 | 49350 | 49350 | 0 |
| 65 | 20240604 | 173500 | 12195641800 | 49350 | 49350 | 49350 | 49350 | 0 |
| 66 | 20240604 | 173400 | 12195641800 | 49350 | 49350 | 49350 | 49350 | 0 |
| 67 | 20240604 | 173300 | 12195641800 | 49350 | 49350 | 49350 | 49350 | 0 |
| 68 | 20240604 | 173200 | 12195641800 | 49350 | 49350 | 49350 | 49350 | 0 |
| 69 | 20240604 | 173100 | 12195641800 | 49350 | 49350 | 49350 | 49350 | 0 |
| 70 | 20240604 | 173000 | 12195641800 | 49350 | 49350 | 49350 | 49350 | 0 |
| 71 | 20240604 | 172900 | 12195641800 | 49350 | 49350 | 49350 | 49350 | 0 |
| 72 | 20240604 | 172800 | 12195641800 | 49350 | 49350 | 49350 | 49350 | 0 |
| 73 | 20240604 | 172700 | 12195641800 | 49350 | 49350 | 49350 | 49350 | 0 |
| 74 | 20240604 | 172600 | 12195641800 | 49350 | 49350 | 49350 | 49350 | 0 |
| 75 | 20240604 | 172500 | 12195641800 | 49350 | 49350 | 49350 | 49350 | 0 |
| 76 | 20240604 | 172400 | 12195641800 | 49350 | 49350 | 49350 | 49350 | 0 |
| 77 | 20240604 | 172300 | 12195641800 | 49350 | 49350 | 49350 | 49350 | 0 |
| 78 | 20240604 | 172200 | 12195641800 | 49350 | 49350 | 49350 | 49350 | 0 |
| 79 | 20240604 | 172100 | 12195641800 | 49350 | 49350 | 49350 | 49350 | 0 |
| 80 | 20240604 | 172000 | 12195641800 | 49350 | 49350 | 49350 | 49350 | 0 |
| 81 | 20240604 | 171900 | 12195641800 | 49350 | 49350 | 49350 | 49350 | 0 |
| 82 | 20240604 | 171800 | 12195641800 | 49350 | 49350 | 49350 | 49350 | 0 |
| 83 | 20240604 | 171700 | 12195641800 | 49350 | 49350 | 49350 | 49350 | 0 |
| 84 | 20240604 | 171600 | 12195641800 | 49350 | 49350 | 49350 | 49350 | 0 |
| 85 | 20240604 | 171500 | 12195641800 | 49350 | 49350 | 49350 | 49350 | 0 |
| 86 | 20240604 | 171400 | 12195641800 | 49350 | 49350 | 49350 | 49350 | 0 |
| 87 | 20240604 | 171300 | 12195641800 | 49350 | 49350 | 49350 | 49350 | 0 |
| 88 | 20240604 | 171200 | 12195641800 | 49350 | 49350 | 49350 | 49350 | 0 |
| 89 | 20240604 | 171100 | 12195641800 | 49350 | 49350 | 49350 | 49350 | 0 |
| 90 | 20240604 | 171000 | 12195641800 | 49350 | 49350 | 49350 | 49350 | 0 |
| 91 | 20240604 | 170900 | 12195641800 | 49350 | 49350 | 49350 | 49350 | 0 |
| 92 | 20240604 | 170800 | 12195641800 | 49350 | 49350 | 49350 | 49350 | 3678 |
| 93 | 20240604 | 170700 | 12195641800 | 49350 | 49350 | 49350 | 49350 | 0 |
| 94 | 20240604 | 170600 | 12195641800 | 49350 | 49350 | 49350 | 49350 | 0 |
| 95 | 20240604 | 170500 | 12195641800 | 49350 | 49350 | 49350 | 49350 | 0 |
| 96 | 20240604 | 170400 | 12195641800 | 49350 | 49350 | 49350 | 49350 | 0 |
| 97 | 20240604 | 170300 | 12195641800 | 49350 | 49350 | 49350 | 49350 | 0 |
| 98 | 20240604 | 170200 | 12195641800 | 49350 | 49350 | 49350 | 49350 | 0 |
| 99 | 20240604 | 170100 | 12195641800 | 49350 | 49350 | 49350 | 49350 | 0 |
| 100 | 20240604 | 170000 | 12195641800 | 49350 | 49350 | 49350 | 49350 | 0 |
| 101 | 20240604 | 165900 | 12195641800 | 49350 | 49350 | 49350 | 49350 | 0 |
| 102 | 20240604 | 165800 | 12195641800 | 49350 | 49350 | 49350 | 49350 | 0 |
| 103 | 20240604 | 165700 | 12195641800 | 49350 | 49350 | 49350 | 49350 | 0 |
| 104 | 20240604 | 165600 | 12195641800 | 49350 | 49350 | 49350 | 49350 | 0 |
| 105 | 20240604 | 165500 | 12195641800 | 49350 | 49350 | 49350 | 49350 | 0 |
| 106 | 20240604 | 165400 | 12195641800 | 49350 | 49350 | 49350 | 49350 | 0 |
| 107 | 20240604 | 165300 | 12195641800 | 49350 | 49350 | 49350 | 49350 | 0 |
| 108 | 20240604 | 165200 | 12195641800 | 49350 | 49350 | 49350 | 49350 | 0 |
| 109 | 20240604 | 165100 | 12195641800 | 49350 | 49350 | 49350 | 49350 | 0 |
| 110 | 20240604 | 165000 | 12195641800 | 49350 | 49350 | 49350 | 49350 | 0 |
| 111 | 20240604 | 164900 | 12195641800 | 49350 | 49350 | 49350 | 49350 | 0 |
| 112 | 20240604 | 164800 | 12195641800 | 49350 | 49350 | 49350 | 49350 | 0 |
| 113 | 20240604 | 164700 | 12195641800 | 49350 | 49350 | 49350 | 49350 | 0 |
| 114 | 20240604 | 164600 | 12195641800 | 49350 | 49350 | 49350 | 49350 | 0 |
| 115 | 20240604 | 164500 | 12195641800 | 49350 | 49350 | 49350 | 49350 | 0 |
| 116 | 20240604 | 164400 | 12195641800 | 49350 | 49350 | 49350 | 49350 | 0 |
| 117 | 20240604 | 164300 | 12195641800 | 49350 | 49350 | 49350 | 49350 | 0 |
| 118 | 20240604 | 164200 | 12195641800 | 49350 | 49350 | 49350 | 49350 | 0 |
| 119 | 20240604 | 164100 | 12195641800 | 49350 | 49350 | 49350 | 49350 | 0 |
| 120 | 20240604 | 164000 | 12195641800 | 49350 | 49350 | 49350 | 49350 | 0 |
| 121 | 20240604 | 163900 | 12195641800 | 49350 | 49350 | 49350 | 49350 | 0 |
| 122 | 20240604 | 163800 | 12195641800 | 49350 | 49350 | 49350 | 49350 | 3678 |
| 123 | 20240604 | 163700 | 12195641800 | 49350 | 49350 | 49350 | 49350 | 0 |
| 124 | 20240604 | 163600 | 12195641800 | 49350 | 49350 | 49350 | 49350 | 0 |
| 125 | 20240604 | 163500 | 12195641800 | 49350 | 49350 | 49350 | 49350 | 0 |
| 126 | 20240604 | 163400 | 12195641800 | 49350 | 49350 | 49350 | 49350 | 0 |
| 127 | 20240604 | 163300 | 12195641800 | 49350 | 49350 | 49350 | 49350 | 0 |
| 128 | 20240604 | 163200 | 12195641800 | 49350 | 49350 | 49350 | 49350 | 0 |
| 129 | 20240604 | 163100 | 12195641800 | 49350 | 49350 | 49350 | 49350 | 0 |
| 130 | 20240604 | 163000 | 12195641800 | 49350 | 49350 | 49350 | 49350 | 0 |
| 131 | 20240604 | 162900 | 12195641800 | 49350 | 49350 | 49350 | 49350 | 0 |
| 132 | 20240604 | 162800 | 12195641800 | 49350 | 49350 | 49350 | 49350 | 0 |
| 133 | 20240604 | 162700 | 12195641800 | 49350 | 49350 | 49350 | 49350 | 0 |
| 134 | 20240604 | 162600 | 12195641800 | 49350 | 49350 | 49350 | 49350 | 0 |
| 135 | 20240604 | 162500 | 12195641800 | 49350 | 49350 | 49350 | 49350 | 0 |
| 136 | 20240604 | 162400 | 12195641800 | 49350 | 49350 | 49350 | 49350 | 0 |
| 137 | 20240604 | 162300 | 12195641800 | 49350 | 49350 | 49350 | 49350 | 0 |
| 138 | 20240604 | 162200 | 12195641800 | 49350 | 49350 | 49350 | 49350 | 0 |
| 139 | 20240604 | 162100 | 12195641800 | 49350 | 49350 | 49350 | 49350 | 0 |
| 140 | 20240604 | 162000 | 12195641800 | 49350 | 49350 | 49350 | 49350 | 0 |
| 141 | 20240604 | 161900 | 12195641800 | 49350 | 49350 | 49350 | 49350 | 0 |
| 142 | 20240604 | 161800 | 12195641800 | 49350 | 49350 | 49350 | 49350 | 0 |
| 143 | 20240604 | 161700 | 12195641800 | 49350 | 49350 | 49350 | 49350 | 0 |
| 144 | 20240604 | 161600 | 12195641800 | 49350 | 49350 | 49350 | 49350 | 0 |
| 145 | 20240604 | 161500 | 12195641800 | 49350 | 49350 | 49350 | 49350 | 0 |
| 146 | 20240604 | 161400 | 12195641800 | 49350 | 49350 | 49350 | 49350 | 0 |
| 147 | 20240604 | 161300 | 12195641800 | 49350 | 49350 | 49350 | 49350 | 0 |
| 148 | 20240604 | 161200 | 12195641800 | 49350 | 49350 | 49350 | 49350 | 0 |
| 149 | 20240604 | 161100 | 12195641800 | 49350 | 49350 | 49350 | 49350 | 0 |
| 150 | 20240604 | 161000 | 12195641800 | 49350 | 49350 | 49350 | 49350 | 0 |
| 151 | 20240604 | 160900 | 12195641800 | 49350 | 49350 | 49350 | 49350 | 0 |
| 152 | 20240604 | 160800 | 12195641800 | 49350 | 49350 | 49350 | 49350 | 3678 |
| 153 | 20240604 | 160700 | 12195641800 | 49350 | 49350 | 49350 | 49350 | 0 |
| 154 | 20240604 | 160600 | 12195641800 | 49350 | 49350 | 49350 | 49350 | 0 |
| 155 | 20240604 | 160500 | 12195641800 | 49350 | 49350 | 49350 | 49350 | 0 |
| 156 | 20240604 | 160400 | 12195641800 | 49350 | 49350 | 49350 | 49350 | 0 |
| 157 | 20240604 | 160300 | 12195641800 | 49350 | 49350 | 49350 | 49350 | 0 |
| 158 | 20240604 | 160200 | 12195641800 | 49350 | 49350 | 49350 | 49350 | 0 |
| 159 | 20240604 | 160100 | 12195641800 | 49350 | 49350 | 49350 | 49350 | 0 |
| 160 | 20240604 | 160000 | 12195641800 | 49350 | 49350 | 49350 | 49350 | 0 |
| 161 | 20240604 | 155900 | 12195641800 | 49350 | 49350 | 49350 | 49350 | 0 |
| 162 | 20240604 | 155800 | 12195641800 | 49350 | 49350 | 49350 | 49350 | 0 |
| 163 | 20240604 | 155700 | 12195641800 | 49350 | 49350 | 49350 | 49350 | 0 |
| 164 | 20240604 | 155600 | 12195641800 | 49350 | 49350 | 49350 | 49350 | 0 |
| 165 | 20240604 | 155500 | 12195641800 | 49350 | 49350 | 49350 | 49350 | 0 |
| 166 | 20240604 | 155400 | 12195641800 | 49350 | 49350 | 49350 | 49350 | 0 |
| 167 | 20240604 | 155300 | 12195641800 | 49350 | 49350 | 49350 | 49350 | 0 |
| 168 | 20240604 | 155200 | 12195641800 | 49350 | 49350 | 49350 | 49350 | 0 |
| 169 | 20240604 | 155100 | 12195641800 | 49350 | 49350 | 49350 | 49350 | 0 |
| 170 | 20240604 | 155000 | 12195641800 | 49350 | 49350 | 49350 | 49350 | 0 |
| 171 | 20240604 | 154900 | 12195641800 | 49350 | 49350 | 49350 | 49350 | 0 |
| 172 | 20240604 | 154800 | 12195641800 | 49350 | 49350 | 49350 | 49350 | 0 |
| 173 | 20240604 | 154700 | 12195641800 | 49350 | 49350 | 49350 | 49350 | 0 |
| 174 | 20240604 | 154600 | 12195641800 | 49350 | 49350 | 49350 | 49350 | 0 |
| 175 | 20240604 | 154500 | 12195641800 | 49350 | 49350 | 49350 | 49350 | 0 |
| 176 | 20240604 | 154400 | 12195641800 | 49350 | 49350 | 49350 | 49350 | 0 |
| 177 | 20240604 | 154300 | 12195641800 | 49350 | 49350 | 49350 | 49350 | 0 |
| 178 | 20240604 | 154200 | 12195641800 | 49350 | 49350 | 49350 | 49350 | 0 |
| 179 | 20240604 | 154100 | 12195641800 | 49350 | 49350 | 49350 | 49350 | 0 |
| 180 | 20240604 | 154000 | 12195641800 | 49350 | 49350 | 49350 | 49350 | 0 |
| 181 | 20240604 | 153900 | 12195641800 | 49350 | 49350 | 49350 | 49350 | 0 |
| 182 | 20240604 | 153800 | 12195641800 | 49350 | 49350 | 49350 | 49350 | 3678 |
| 183 | 20240604 | 153700 | 12195641800 | 49350 | 49350 | 49350 | 49350 | 0 |
| 184 | 20240604 | 153600 | 12195641800 | 49350 | 49350 | 49350 | 49350 | 0 |
| 185 | 20240604 | 153500 | 12195641800 | 49350 | 49350 | 49350 | 49350 | 0 |
| 186 | 20240604 | 153400 | 12195641800 | 49350 | 49350 | 49350 | 49350 | 0 |
| 187 | 20240604 | 153300 | 12195641800 | 49350 | 49350 | 49350 | 49350 | 0 |
| 188 | 20240604 | 153200 | 12195641800 | 49350 | 49350 | 49350 | 49350 | 0 |
| 189 | 20240604 | 153100 | 12195641800 | 49350 | 49350 | 49350 | 49350 | 0 |
| 190 | 20240604 | 153000 | 12195641800 | 49350 | 49350 | 49350 | 49350 | 3678 |
| 191 | 20240604 | 152900 | 12014132500 | 49250 | 49250 | 49250 | 49250 | 0 |
| 192 | 20240604 | 152800 | 12014132500 | 49250 | 49250 | 49250 | 49250 | 0 |
| 193 | 20240604 | 152700 | 12014132500 | 49250 | 49250 | 49250 | 49250 | 0 |
| 194 | 20240604 | 152600 | 12014132500 | 49250 | 49250 | 49250 | 49250 | 0 |
| 195 | 20240604 | 152500 | 12014132500 | 49250 | 49250 | 49250 | 49250 | 0 |
| 196 | 20240604 | 152400 | 12014132500 | 49250 | 49250 | 49250 | 49250 | 0 |
| 197 | 20240604 | 152300 | 12014132500 | 49250 | 49250 | 49250 | 49250 | 0 |
| 198 | 20240604 | 152200 | 12014132500 | 49250 | 49250 | 49250 | 49250 | 0 |
| 199 | 20240604 | 152100 | 12014132500 | 49250 | 49250 | 49250 | 49250 | 0 |
| 200 | 20240604 | 152000 | 12014132500 | 49250 | 49250 | 49250 | 49250 | 0 |
| 201 | 20240604 | 151900 | 12014132500 | 49250 | 49250 | 49300 | 49200 | 341 |
| 202 | 20240604 | 151800 | 11997335650 | 49250 | 49250 | 49250 | 49200 | 204 |
| 203 | 20240604 | 151700 | 11987297500 | 49200 | 49300 | 49300 | 49200 | 222 |
| 204 | 20240604 | 151600 | 11976361150 | 49300 | 49300 | 49350 | 49300 | 248 |
| 205 | 20240604 | 151500 | 11964134000 | 49350 | 49300 | 49350 | 49300 | 239 |
| 206 | 20240604 | 151400 | 11952348500 | 49300 | 49300 | 49350 | 49300 | 391 |
| 207 | 20240604 | 151300 | 11933071500 | 49300 | 49300 | 49350 | 49300 | 103 |
| 208 | 20240604 | 151200 | 11927992200 | 49300 | 49250 | 49350 | 49250 | 166 |
| 209 | 20240604 | 151100 | 11919807450 | 49250 | 49250 | 49300 | 49250 | 240 |
| 210 | 20240604 | 151000 | 11907977050 | 49250 | 49300 | 49350 | 49250 | 482 |
| 211 | 20240604 | 150900 | 11884217500 | 49300 | 49300 | 49350 | 49300 | 306 |
| 212 | 20240604 | 150800 | 11869130500 | 49300 | 49300 | 49350 | 49300 | 91 |
| 213 | 20240604 | 150700 | 11864643500 | 49300 | 49200 | 49350 | 49200 | 1496 |
| 214 | 20240604 | 150600 | 11790901500 | 49250 | 49250 | 49300 | 49250 | 87 |
| 215 | 20240604 | 150500 | 11786615100 | 49150 | 49200 | 49300 | 49150 | 923 |
| 216 | 20240604 | 150400 | 11741137650 | 49250 | 49200 | 49300 | 49200 | 22 |
| 217 | 20240604 | 150300 | 11740053600 | 49300 | 49200 | 49300 | 49150 | 254 |
| 218 | 20240604 | 150200 | 11727549900 | 49150 | 49200 | 49350 | 49150 | 1451 |
| 219 | 20240604 | 150100 | 11656069550 | 49250 | 49250 | 49300 | 49250 | 189 |
| 220 | 20240604 | 150000 | 11646761050 | 49250 | 49300 | 49400 | 49250 | 857 |
| 221 | 20240604 | 145900 | 11604507650 | 49400 | 49300 | 49400 | 49300 | 362 |
| 222 | 20240604 | 145800 | 11586642350 | 49300 | 49300 | 49400 | 49300 | 183 |
| 223 | 20240604 | 145700 | 11577611500 | 49300 | 49350 | 49350 | 49300 | 215 |
| 224 | 20240604 | 145600 | 11567006450 | 49350 | 49300 | 49350 | 49300 | 56 |
| 225 | 20240604 | 145500 | 11564243950 | 49350 | 49350 | 49350 | 49300 | 278 |
| 226 | 20240604 | 145400 | 11550525400 | 49400 | 49350 | 49400 | 49350 | 169 |
| 227 | 20240604 | 145300 | 11542183500 | 49350 | 49350 | 49350 | 49300 | 691 |
| 228 | 20240604 | 145200 | 11508083600 | 49350 | 49350 | 49350 | 49300 | 208 |
| 229 | 20240604 | 145100 | 11497818900 | 49350 | 49300 | 49350 | 49300 | 202 |
| 230 | 20240604 | 145000 | 11487857350 | 49300 | 49250 | 49300 | 49250 | 40 |
| 231 | 20240604 | 144900 | 11485885650 | 49250 | 49300 | 49300 | 49250 | 356 |
| 232 | 20240604 | 144800 | 11468337150 | 49300 | 49250 | 49300 | 49250 | 368 |
| 233 | 20240604 | 144700 | 11450205950 | 49250 | 49200 | 49250 | 49200 | 149 |
| 234 | 20240604 | 144600 | 11442871800 | 49200 | 49200 | 49250 | 49200 | 169 |
| 235 | 20240604 | 144500 | 11434554250 | 49200 | 49150 | 49250 | 49150 | 97 |
| 236 | 20240604 | 144400 | 11429779500 | 49150 | 49200 | 49200 | 49150 | 296 |
| 237 | 20240604 | 144300 | 11415216350 | 49150 | 49200 | 49200 | 49100 | 369 |
| 238 | 20240604 | 144200 | 11397090350 | 49150 | 49150 | 49150 | 49100 | 448 |
| 239 | 20240604 | 144100 | 11375071400 | 49100 | 49150 | 49150 | 49100 | 8 |
| 240 | 20240604 | 144000 | 11374678450 | 49100 | 49100 | 49150 | 49100 | 12 |
| 241 | 20240604 | 143900 | 11374088750 | 49100 | 49150 | 49150 | 49100 | 120 |
| 242 | 20240604 | 143800 | 11368191000 | 49150 | 49300 | 49300 | 49150 | 3121 |
| 243 | 20240604 | 143700 | 11214458850 | 49300 | 49350 | 49350 | 49300 | 97 |
| 244 | 20240604 | 143600 | 11209672850 | 49300 | 49300 | 49350 | 49300 | 21 |
| 245 | 20240604 | 143500 | 11208637400 | 49300 | 49300 | 49350 | 49300 | 122 |
| 246 | 20240604 | 143400 | 11202617650 | 49350 | 49350 | 49350 | 49300 | 150 |
| 247 | 20240604 | 143300 | 11195216100 | 49350 | 49300 | 49350 | 49300 | 105 |
| 248 | 20240604 | 143200 | 11190037450 | 49300 | 49350 | 49350 | 49300 | 74 |
| 249 | 20240604 | 143100 | 11186386700 | 49350 | 49350 | 49350 | 49300 | 76 |
| 250 | 20240604 | 143000 | 11182639250 | 49350 | 49300 | 49350 | 49300 | 94 |
| 251 | 20240604 | 142900 | 11178000650 | 49350 | 49350 | 49350 | 49300 | 56 |
| 252 | 20240604 | 142800 | 11175237700 | 49300 | 49300 | 49300 | 49250 | 224 |
| 253 | 20240604 | 142700 | 11164195550 | 49250 | 49300 | 49300 | 49250 | 420 |
| 254 | 20240604 | 142600 | 11143490700 | 49300 | 49300 | 49300 | 49250 | 159 |
| 255 | 20240604 | 142500 | 11135654500 | 49300 | 49300 | 49300 | 49250 | 68 |
| 256 | 20240604 | 142400 | 11132304150 | 49300 | 49300 | 49300 | 49250 | 57 |
| 257 | 20240604 | 142300 | 11129495150 | 49300 | 49300 | 49300 | 49250 | 75 |
| 258 | 20240604 | 142200 | 11125797750 | 49250 | 49250 | 49300 | 49250 | 85 |
| 259 | 20240604 | 142100 | 11121611000 | 49250 | 49300 | 49300 | 49250 | 368 |
| 260 | 20240604 | 142000 | 11103486800 | 49300 | 49300 | 49300 | 49250 | 53 |
| 261 | 20240604 | 141900 | 11100874000 | 49300 | 49250 | 49300 | 49250 | 12 |
| 262 | 20240604 | 141800 | 11100282500 | 49300 | 49250 | 49300 | 49200 | 59 |
| 263 | 20240604 | 141700 | 11097376750 | 49200 | 49250 | 49250 | 49200 | 191 |
| 264 | 20240604 | 141600 | 11087978700 | 49250 | 49250 | 49250 | 49200 | 260 |
| 265 | 20240604 | 141500 | 11075175450 | 49250 | 49250 | 49300 | 49250 | 206 |
| 266 | 20240604 | 141400 | 11065023400 | 49300 | 49300 | 49300 | 49250 | 74 |
| 267 | 20240604 | 141300 | 11061377300 | 49250 | 49300 | 49300 | 49250 | 62 |
| 268 | 20240604 | 141200 | 11058321550 | 49300 | 49300 | 49300 | 49300 | 77 |
| 269 | 20240604 | 141100 | 11054525450 | 49250 | 49250 | 49250 | 49200 | 447 |
| 270 | 20240604 | 141000 | 11032511550 | 49250 | 49250 | 49250 | 49200 | 12 |
| 271 | 20240604 | 140900 | 11031920650 | 49250 | 49200 | 49250 | 49200 | 22 |
| 272 | 20240604 | 140800 | 11030837400 | 49250 | 49150 | 49250 | 49150 | 382 |
| 273 | 20240604 | 140700 | 11012053350 | 49150 | 49150 | 49150 | 49100 | 47 |
| 274 | 20240604 | 140600 | 11009743400 | 49150 | 49100 | 49150 | 49100 | 30 |
| 275 | 20240604 | 140500 | 11008269300 | 49100 | 49150 | 49200 | 49100 | 35 |
| 276 | 20240604 | 140400 | 11006548700 | 49100 | 49250 | 49250 | 49100 | 133 |
| 277 | 20240604 | 140300 | 11000009450 | 49200 | 49200 | 49200 | 49200 | 338 |
| 278 | 20240604 | 140200 | 10983379850 | 49250 | 49200 | 49250 | 49200 | 192 |
| 279 | 20240604 | 140100 | 10973930950 | 49200 | 49100 | 49200 | 49100 | 218 |
| 280 | 20240604 | 140000 | 10963214650 | 49100 | 49100 | 49100 | 49050 | 454 |
| 281 | 20240604 | 135900 | 10940929900 | 49100 | 49050 | 49100 | 49050 | 26 |
| 282 | 20240604 | 135800 | 10939653350 | 49050 | 49050 | 49100 | 49050 | 51 |
| 283 | 20240604 | 135700 | 10937151500 | 49100 | 49100 | 49100 | 49050 | 32 |
| 284 | 20240604 | 135600 | 10935580500 | 49050 | 49050 | 49100 | 49050 | 46 |
| 285 | 20240604 | 135500 | 10933323450 | 49050 | 49050 | 49100 | 49000 | 189 |
| 286 | 20240604 | 135400 | 10924053650 | 49050 | 49050 | 49100 | 49000 | 45 |
| 287 | 20240604 | 135300 | 10921846300 | 49050 | 49100 | 49100 | 49050 | 67 |
| 288 | 20240604 | 135200 | 10918559800 | 49050 | 49050 | 49100 | 49050 | 134 |
| 289 | 20240604 | 135100 | 10911983900 | 49050 | 49050 | 49050 | 49050 | 46 |
| 290 | 20240604 | 135000 | 10909727600 | 49050 | 49100 | 49100 | 49050 | 997 |
| 291 | 20240604 | 134900 | 10860782950 | 49100 | 49150 | 49150 | 49100 | 445 |
| 292 | 20240604 | 134800 | 10838915200 | 49150 | 49150 | 49150 | 49150 | 122 |
| 293 | 20240604 | 134700 | 10832918900 | 49150 | 49200 | 49200 | 49150 | 33 |
| 294 | 20240604 | 134600 | 10831296800 | 49150 | 49200 | 49200 | 49150 | 1312 |
| 295 | 20240604 | 134500 | 10766785550 | 49150 | 49150 | 49150 | 49150 | 40 |
| 296 | 20240604 | 134400 | 10764819550 | 49150 | 49200 | 49200 | 49150 | 26 |
| 297 | 20240604 | 134300 | 10763541050 | 49200 | 49150 | 49200 | 49150 | 4 |
| 298 | 20240604 | 134200 | 10763344300 | 49200 | 49150 | 49200 | 49150 | 80 |
| 299 | 20240604 | 134100 | 10759411800 | 49150 | 49150 | 49200 | 49150 | 13 |
| 300 | 20240604 | 134000 | 10758772650 | 49150 | 49200 | 49200 | 49150 | 39 |
| 301 | 20240604 | 133900 | 10756854500 | 49200 | 49150 | 49250 | 49150 | 78 |
| 302 | 20240604 | 133800 | 10753016800 | 49200 | 49200 | 49250 | 49200 | 262 |
| 303 | 20240604 | 133700 | 10740126300 | 49250 | 49200 | 49250 | 49200 | 2 |
| 304 | 20240604 | 133600 | 10740027850 | 49250 | 49300 | 49300 | 49250 | 64 |
| 305 | 20240604 | 133500 | 10736875250 | 49300 | 49250 | 49300 | 49250 | 136 |
| 306 | 20240604 | 133400 | 10730177200 | 49300 | 49300 | 49300 | 49250 | 7 |
| 307 | 20240604 | 133300 | 10729832200 | 49250 | 49300 | 49300 | 49250 | 85 |
| 308 | 20240604 | 133200 | 10725644750 | 49300 | 49250 | 49300 | 49250 | 29 |
| 309 | 20240604 | 133100 | 10724215300 | 49250 | 49250 | 49300 | 49250 | 36 |
| 310 | 20240604 | 133000 | 10722440800 | 49250 | 49200 | 49250 | 49150 | 310 |
| 311 | 20240604 | 132900 | 10707180500 | 49200 | 49150 | 49250 | 49150 | 468 |
| 312 | 20240604 | 132800 | 10684162650 | 49150 | 49200 | 49200 | 49150 | 79 |
| 313 | 20240604 | 132700 | 10680278600 | 49150 | 49250 | 49250 | 49150 | 208 |
| 314 | 20240604 | 132600 | 10670048650 | 49250 | 49200 | 49250 | 49200 | 88 |
| 315 | 20240604 | 132500 | 10665716500 | 49200 | 49350 | 49350 | 49200 | 45 |
| 316 | 20240604 | 132400 | 10663499950 | 49250 | 49200 | 49250 | 49200 | 3 |
| 317 | 20240604 | 132300 | 10663352300 | 49350 | 49300 | 49350 | 49150 | 792 |
| 318 | 20240604 | 132200 | 10624387950 | 49350 | 49300 | 49350 | 49200 | 365 |
| 319 | 20240604 | 132100 | 10606415450 | 49250 | 49150 | 49300 | 49150 | 16 |
| 320 | 20240604 | 132000 | 10605626950 | 49250 | 49350 | 49450 | 48900 | 2402 |
| 321 | 20240604 | 131900 | 10487715450 | 49400 | 49300 | 49400 | 49250 | 132 |
| 322 | 20240604 | 131800 | 10481207350 | 49300 | 49500 | 49500 | 49300 | 884 |
| 323 | 20240604 | 131700 | 10437559150 | 49500 | 49500 | 49500 | 49450 | 129 |
| 324 | 20240604 | 131600 | 10431173700 | 49500 | 49500 | 49500 | 49500 | 291 |
| 325 | 20240604 | 131500 | 10416769200 | 49500 | 49550 | 49550 | 49500 | 12 |
| 326 | 20240604 | 131400 | 10416175050 | 49550 | 49500 | 49550 | 49500 | 215 |
| 327 | 20240604 | 131300 | 10405532000 | 49500 | 49500 | 49550 | 49500 | 35 |
| 328 | 20240604 | 131200 | 10403798550 | 49550 | 49500 | 49550 | 49500 | 16 |
| 329 | 20240604 | 131100 | 10403006050 | 49500 | 49500 | 49550 | 49500 | 134 |
| 330 | 20240604 | 131000 | 10396372150 | 49500 | 49550 | 49550 | 49500 | 152 |
| 331 | 20240604 | 130900 | 10388847350 | 49550 | 49500 | 49550 | 49500 | 389 |
| 332 | 20240604 | 130800 | 10369582200 | 49550 | 49600 | 49600 | 49500 | 20 |
| 333 | 20240604 | 130700 | 10368591250 | 49600 | 49550 | 49600 | 49550 | 556 |
| 334 | 20240604 | 130600 | 10341041150 | 49600 | 49550 | 49600 | 49550 | 34 |
| 335 | 20240604 | 130500 | 10339354850 | 49600 | 49550 | 49600 | 49550 | 58 |
| 336 | 20240604 | 130400 | 10336478350 | 49550 | 49600 | 49600 | 49550 | 246 |
| 337 | 20240604 | 130300 | 10324287550 | 49600 | 49550 | 49600 | 49550 | 124 |
| 338 | 20240604 | 130200 | 10318137200 | 49550 | 49600 | 49600 | 49550 | 127 |
| 339 | 20240604 | 130100 | 10311838550 | 49600 | 49550 | 49600 | 49550 | 211 |
| 340 | 20240604 | 130000 | 10301373600 | 49550 | 49550 | 49600 | 49550 | 55 |
| 341 | 20240604 | 125900 | 10298647750 | 49550 | 49600 | 49600 | 49550 | 56 |
| 342 | 20240604 | 125800 | 10295871850 | 49550 | 49550 | 49550 | 49550 | 15 |
| 343 | 20240604 | 125700 | 10295128600 | 49550 | 49550 | 49600 | 49550 | 66 |
| 344 | 20240604 | 125600 | 10291858100 | 49550 | 49550 | 49550 | 49500 | 363 |
| 345 | 20240604 | 125500 | 10273873600 | 49550 | 49550 | 49600 | 49550 | 391 |
| 346 | 20240604 | 125400 | 10254497450 | 49600 | 49550 | 49600 | 49550 | 105 |
| 347 | 20240604 | 125300 | 10249289550 | 49550 | 49550 | 49600 | 49550 | 97 |
| 348 | 20240604 | 125200 | 10244483100 | 49600 | 49500 | 49600 | 49500 | 397 |
| 349 | 20240604 | 125100 | 10224802550 | 49500 | 49550 | 49550 | 49500 | 75 |
| 350 | 20240604 | 125000 | 10221089500 | 49550 | 49500 | 49550 | 49500 | 25 |
| 351 | 20240604 | 124900 | 10219851400 | 49500 | 49500 | 49550 | 49500 | 214 |
| 352 | 20240604 | 124800 | 10209258350 | 49550 | 49550 | 49550 | 49500 | 62 |
| 353 | 20240604 | 124700 | 10206186500 | 49550 | 49550 | 49600 | 49500 | 400 |
| 354 | 20240604 | 124600 | 10186378150 | 49550 | 49600 | 49600 | 49550 | 18 |
| 355 | 20240604 | 124500 | 10185485550 | 49600 | 49650 | 49650 | 49600 | 200 |
| 356 | 20240604 | 124400 | 10175565050 | 49650 | 49650 | 49650 | 49650 | 52 |
| 357 | 20240604 | 124300 | 10172983250 | 49600 | 49600 | 49700 | 49600 | 885 |
| 358 | 20240604 | 124200 | 10129044400 | 49600 | 49650 | 49650 | 49600 | 96 |
| 359 | 20240604 | 124100 | 10124279100 | 49600 | 49500 | 49600 | 49500 | 207 |
| 360 | 20240604 | 124000 | 10114018250 | 49500 | 49450 | 49500 | 49450 | 1003 |
| 361 | 20240604 | 123900 | 10064391450 | 49400 | 49300 | 49400 | 49300 | 1501 |
| 362 | 20240604 | 123800 | 9990261250 | 49300 | 49300 | 49350 | 49300 | 20 |
| 363 | 20240604 | 123700 | 9989275100 | 49300 | 49350 | 49350 | 49300 | 285 |
| 364 | 20240604 | 123600 | 9975210400 | 49400 | 49350 | 49400 | 49350 | 135 |
| 365 | 20240604 | 123500 | 9968548050 | 49350 | 49350 | 49400 | 49350 | 128 |
| 366 | 20240604 | 123400 | 9962225200 | 49400 | 49350 | 49400 | 49300 | 308 |
| 367 | 20240604 | 123300 | 9947027900 | 49350 | 49300 | 49350 | 49300 | 75 |
| 368 | 20240604 | 123200 | 9943326800 | 49300 | 49300 | 49300 | 49300 | 3 |
| 369 | 20240604 | 123100 | 9943178900 | 49300 | 49350 | 49350 | 49300 | 201 |
| 370 | 20240604 | 123000 | 9933265300 | 49350 | 49350 | 49350 | 49350 | 138 |
| 371 | 20240604 | 122900 | 9926455000 | 49350 | 49400 | 49400 | 49350 | 47 |
| 372 | 20240604 | 122800 | 9924135500 | 49400 | 49400 | 49400 | 49350 | 38 |
| 373 | 20240604 | 122700 | 9922258800 | 49400 | 49350 | 49400 | 49350 | 48 |
| 374 | 20240604 | 122600 | 9919889900 | 49350 | 49400 | 49400 | 49350 | 35 |
| 375 | 20240604 | 122500 | 9918162150 | 49400 | 49400 | 49400 | 49400 | 25 |
| 376 | 20240604 | 122400 | 9916927150 | 49400 | 49400 | 49400 | 49400 | 21 |
| 377 | 20240604 | 122300 | 9915889750 | 49400 | 49400 | 49400 | 49350 | 193 |
| 378 | 20240604 | 122200 | 9906358800 | 49400 | 49350 | 49400 | 49350 | 86 |
| 379 | 20240604 | 122100 | 9902114600 | 49350 | 49400 | 49450 | 49350 | 110 |
| 380 | 20240604 | 122000 | 9896681000 | 49400 | 49400 | 49450 | 49400 | 98 |
| 381 | 20240604 | 121900 | 9891835750 | 49400 | 49400 | 49400 | 49400 | 318 |
| 382 | 20240604 | 121800 | 9876126550 | 49350 | 49350 | 49350 | 49350 | 260 |
| 383 | 20240604 | 121700 | 9863295550 | 49350 | 49350 | 49350 | 49350 | 17 |
| 384 | 20240604 | 121600 | 9862456600 | 49350 | 49350 | 49350 | 49300 | 304 |
| 385 | 20240604 | 121500 | 9847454300 | 49350 | 49300 | 49350 | 49300 | 58 |
| 386 | 20240604 | 121400 | 9844592800 | 49300 | 49300 | 49300 | 49300 | 2 |
| 387 | 20240604 | 121300 | 9844494200 | 49300 | 49300 | 49300 | 49300 | 235 |
| 388 | 20240604 | 121200 | 9832908700 | 49300 | 49300 | 49300 | 49250 | 367 |
| 389 | 20240604 | 121100 | 9814815850 | 49300 | 49250 | 49300 | 49250 | 99 |
| 390 | 20240604 | 121000 | 9809935200 | 49250 | 49300 | 49300 | 49250 | 24 |
| 391 | 20240604 | 120900 | 9808752150 | 49300 | 49300 | 49300 | 49300 | 10 |
| 392 | 20240604 | 120800 | 9808259150 | 49300 | 49150 | 49300 | 49150 | 59 |
| 393 | 20240604 | 120700 | 9805358550 | 49300 | 49150 | 49300 | 49150 | 21 |
| 394 | 20240604 | 120600 | 9804324750 | 49100 | 49100 | 49100 | 49100 | 128 |
| 395 | 20240604 | 120500 | 9798039950 | 49100 | 49100 | 49100 | 49100 | 1 |
| 396 | 20240604 | 120400 | 9797990850 | 49100 | 49200 | 49300 | 49100 | 355 |
| 397 | 20240604 | 120300 | 9780541050 | 49150 | 49150 | 49150 | 49150 | 1 |
| 398 | 20240604 | 120200 | 9780491900 | 49150 | 49150 | 49150 | 49150 | 47 |
| 399 | 20240604 | 120100 | 9778181850 | 49150 | 49150 | 49150 | 49150 | 83 |
| 400 | 20240604 | 120000 | 9774102400 | 49150 | 49150 | 49150 | 49150 | 22 |
| 401 | 20240604 | 115900 | 9773021100 | 49300 | 49150 | 49300 | 49150 | 68 |
| 402 | 20240604 | 115800 | 9769676550 | 49100 | 49100 | 49150 | 49100 | 123 |
| 403 | 20240604 | 115700 | 9763637200 | 49100 | 49150 | 49150 | 49100 | 9 |
| 404 | 20240604 | 115600 | 9763195100 | 49150 | 49200 | 49200 | 49100 | 43 |
| 405 | 20240604 | 115500 | 9761081100 | 49200 | 49200 | 49300 | 49200 | 54 |
| 406 | 20240604 | 115400 | 9758419200 | 49250 | 49200 | 49250 | 49200 | 11 |
| 407 | 20240604 | 115300 | 9757877500 | 49200 | 49100 | 49200 | 49100 | 15 |
| 408 | 20240604 | 115200 | 9757139900 | 49200 | 49150 | 49200 | 49100 | 40 |
| 409 | 20240604 | 115100 | 9755173350 | 49200 | 49250 | 49250 | 49200 | 177 |
| 410 | 20240604 | 115000 | 9746460700 | 49250 | 49300 | 49300 | 49250 | 3 |
| 411 | 20240604 | 114900 | 9746312900 | 49250 | 49300 | 49300 | 49250 | 125 |
| 412 | 20240604 | 114800 | 9740156100 | 49300 | 49250 | 49300 | 49250 | 558 |
| 413 | 20240604 | 114700 | 9712652150 | 49250 | 49250 | 49250 | 49200 | 30 |
| 414 | 20240604 | 114600 | 9711174700 | 49200 | 49150 | 49200 | 49150 | 179 |
| 415 | 20240604 | 114500 | 9702368800 | 49150 | 49150 | 49150 | 49150 | 2 |
| 416 | 20240604 | 114400 | 9702270500 | 49200 | 49200 | 49200 | 49200 | 0 |
| 417 | 20240604 | 114300 | 9702270500 | 49200 | 49100 | 49200 | 49100 | 91 |
| 418 | 20240604 | 114200 | 9697802150 | 49050 | 49200 | 49200 | 49050 | 56 |
| 419 | 20240604 | 114100 | 9695054600 | 49200 | 49050 | 49200 | 49050 | 428 |
| 420 | 20240604 | 114000 | 9674029750 | 49100 | 49150 | 49150 | 49100 | 508 |
| 421 | 20240604 | 113900 | 9649082800 | 49200 | 49200 | 49200 | 49150 | 20 |
| 422 | 20240604 | 113800 | 9648099600 | 49150 | 49150 | 49200 | 49150 | 264 |
| 423 | 20240604 | 113700 | 9635123950 | 49200 | 49100 | 49200 | 49100 | 131 |
| 424 | 20240604 | 113600 | 9628684050 | 49050 | 49050 | 49050 | 49050 | 22 |
| 425 | 20240604 | 113500 | 9627604950 | 49200 | 49200 | 49200 | 49050 | 261 |
| 426 | 20240604 | 113400 | 9614776650 | 49200 | 49200 | 49250 | 49200 | 55 |
| 427 | 20240604 | 113300 | 9612070250 | 49200 | 49150 | 49200 | 49150 | 131 |
| 428 | 20240604 | 113200 | 9605626550 | 49200 | 49200 | 49200 | 49150 | 182 |
| 429 | 20240604 | 113100 | 9596672200 | 49200 | 49300 | 49300 | 49200 | 119 |
| 430 | 20240604 | 113000 | 9590812850 | 49300 | 49250 | 49300 | 49250 | 73 |
| 431 | 20240604 | 112900 | 9587216900 | 49200 | 49250 | 49300 | 49200 | 93 |
| 432 | 20240604 | 112800 | 9582636600 | 49300 | 49250 | 49300 | 49250 | 110 |
| 433 | 20240604 | 112700 | 9577218350 | 49200 | 49200 | 49250 | 49200 | 341 |
| 434 | 20240604 | 112600 | 9560425450 | 49250 | 49200 | 49250 | 49200 | 549 |
| 435 | 20240604 | 112500 | 9533396150 | 49150 | 49100 | 49150 | 49000 | 283 |
| 436 | 20240604 | 112400 | 9519492900 | 49100 | 48950 | 49100 | 48850 | 543 |
| 437 | 20240604 | 112300 | 9492890250 | 48900 | 48850 | 48950 | 48800 | 2150 |
| 438 | 20240604 | 112200 | 9387836100 | 48850 | 48850 | 48850 | 48850 | 249 |
| 439 | 20240604 | 112100 | 9375672450 | 48900 | 48850 | 48900 | 48850 | 101 |
| 440 | 20240604 | 112000 | 9370736650 | 48850 | 48850 | 48900 | 48850 | 144 |
| 441 | 20240604 | 111900 | 9363702200 | 48900 | 48900 | 48900 | 48850 | 40 |
| 442 | 20240604 | 111800 | 9361746250 | 48950 | 48900 | 48950 | 48800 | 247 |
| 443 | 20240604 | 111700 | 9349683950 | 48850 | 48900 | 48900 | 48850 | 252 |
| 444 | 20240604 | 111600 | 9337366650 | 48900 | 48950 | 48950 | 48900 | 142 |
| 445 | 20240604 | 111500 | 9330416900 | 48950 | 48900 | 48950 | 48900 | 95 |
| 446 | 20240604 | 111400 | 9325768700 | 48900 | 48900 | 48900 | 48900 | 44 |
| 447 | 20240604 | 111300 | 9323617100 | 48950 | 48900 | 48950 | 48900 | 1104 |
| 448 | 20240604 | 111200 | 9269579000 | 48900 | 48900 | 49000 | 48850 | 90 |
| 449 | 20240604 | 111100 | 9265173650 | 48900 | 48900 | 49000 | 48900 | 1128 |
| 450 | 20240604 | 111000 | 9210012750 | 48950 | 48850 | 48950 | 48850 | 261 |
| 451 | 20240604 | 110900 | 9197244250 | 48850 | 48900 | 48950 | 48850 | 52 |
| 452 | 20240604 | 110800 | 9194701050 | 48850 | 48750 | 48900 | 48700 | 483 |
| 453 | 20240604 | 110700 | 9171134300 | 48750 | 48750 | 48800 | 48750 | 297 |
| 454 | 20240604 | 110600 | 9156651000 | 48750 | 48850 | 48900 | 48700 | 992 |
| 455 | 20240604 | 110500 | 9108281650 | 48850 | 48950 | 48950 | 48800 | 662 |
| 456 | 20240604 | 110400 | 9075913900 | 48950 | 49000 | 49000 | 48950 | 589 |
| 457 | 20240604 | 110300 | 9047074100 | 49000 | 49050 | 49050 | 48950 | 2266 |
| 458 | 20240604 | 110200 | 8936046100 | 49050 | 49050 | 49050 | 49000 | 144 |
| 459 | 20240604 | 110100 | 8928987200 | 49050 | 49050 | 49050 | 49000 | 383 |
| 460 | 20240604 | 110000 | 8910210100 | 49050 | 49050 | 49100 | 49050 | 42 |
| 461 | 20240604 | 105900 | 8908149950 | 49050 | 49100 | 49100 | 49050 | 191 |
| 462 | 20240604 | 105800 | 8898781250 | 49100 | 49100 | 49100 | 49050 | 63 |
| 463 | 20240604 | 105700 | 8895689050 | 49050 | 49150 | 49150 | 49050 | 248 |
| 464 | 20240604 | 105600 | 8883521050 | 49150 | 49100 | 49200 | 49050 | 1151 |
| 465 | 20240604 | 105500 | 8827031000 | 49050 | 49100 | 49150 | 49050 | 1690 |
| 466 | 20240604 | 105400 | 8744032850 | 49050 | 49150 | 49150 | 49050 | 308 |
| 467 | 20240604 | 105300 | 8728908200 | 49050 | 49100 | 49100 | 49050 | 286 |
| 468 | 20240604 | 105200 | 8714866350 | 49100 | 49100 | 49150 | 49050 | 1023 |
| 469 | 20240604 | 105100 | 8664637600 | 49100 | 49200 | 49200 | 49100 | 333 |
| 470 | 20240604 | 105000 | 8648270850 | 49200 | 49200 | 49250 | 49200 | 81 |
| 471 | 20240604 | 104900 | 8644285400 | 49200 | 49200 | 49250 | 49200 | 76 |
| 472 | 20240604 | 104800 | 8640545700 | 49200 | 49150 | 49200 | 49100 | 264 |
| 473 | 20240604 | 104700 | 8627564600 | 49150 | 49150 | 49150 | 49150 | 310 |
| 474 | 20240604 | 104600 | 8612328100 | 49150 | 49250 | 49250 | 49150 | 481 |
| 475 | 20240604 | 104500 | 8588666300 | 49200 | 49250 | 49250 | 49200 | 326 |
| 476 | 20240604 | 104400 | 8572612300 | 49200 | 49250 | 49250 | 49200 | 216 |
| 477 | 20240604 | 104300 | 8561980350 | 49200 | 49250 | 49250 | 49200 | 111 |
| 478 | 20240604 | 104200 | 8556517650 | 49250 | 49300 | 49300 | 49250 | 338 |
| 479 | 20240604 | 104100 | 8539871100 | 49300 | 49250 | 49350 | 49250 | 174 |
| 480 | 20240604 | 104000 | 8531294050 | 49350 | 49400 | 49400 | 49250 | 153 |
| 481 | 20240604 | 103900 | 8523750350 | 49250 | 49400 | 49400 | 49250 | 23 |
| 482 | 20240604 | 103800 | 8522614300 | 49300 | 49300 | 49350 | 49250 | 656 |
| 483 | 20240604 | 103700 | 8490273400 | 49350 | 49300 | 49350 | 49300 | 54 |
| 484 | 20240604 | 103600 | 8487609650 | 49300 | 49350 | 49350 | 49300 | 107 |
| 485 | 20240604 | 103500 | 8482334450 | 49300 | 49150 | 49300 | 49100 | 327 |
| 486 | 20240604 | 103400 | 8466255200 | 49150 | 49150 | 49250 | 49100 | 554 |
| 487 | 20240604 | 103300 | 8439026450 | 49150 | 49200 | 49250 | 49150 | 1035 |
| 488 | 20240604 | 103200 | 8388143250 | 49200 | 49200 | 49350 | 49200 | 1188 |
| 489 | 20240604 | 103100 | 8329690500 | 49250 | 49450 | 49450 | 49250 | 1721 |
| 490 | 20240604 | 103000 | 8244749300 | 49450 | 49500 | 49500 | 49400 | 219 |
| 491 | 20240604 | 102900 | 8233920500 | 49500 | 49600 | 49600 | 49450 | 791 |
| 492 | 20240604 | 102800 | 8194732700 | 49600 | 49600 | 49600 | 49500 | 1124 |
| 493 | 20240604 | 102700 | 8139055100 | 49600 | 49550 | 49600 | 49550 | 192 |
| 494 | 20240604 | 102600 | 8129539300 | 49600 | 49600 | 49650 | 49550 | 90 |
| 495 | 20240604 | 102500 | 8125077950 | 49600 | 49550 | 49650 | 49550 | 53 |
| 496 | 20240604 | 102400 | 8122449300 | 49550 | 49500 | 49600 | 49500 | 944 |
| 497 | 20240604 | 102300 | 8075710450 | 49550 | 49600 | 49650 | 49500 | 800 |
| 498 | 20240604 | 102200 | 8036050300 | 49650 | 49700 | 49700 | 49600 | 792 |
| 499 | 20240604 | 102100 | 7996699350 | 49750 | 49600 | 49750 | 49600 | 743 |
| 500 | 20240604 | 102000 | 7959760200 | 49600 | 49600 | 49650 | 49600 | 115 |
| 501 | 20240604 | 101900 | 7954054250 | 49600 | 49650 | 49650 | 49600 | 702 |
| 502 | 20240604 | 101800 | 7919212650 | 49650 | 49550 | 49650 | 49500 | 918 |
| 503 | 20240604 | 101700 | 7873710550 | 49550 | 49600 | 49600 | 49550 | 375 |
| 504 | 20240604 | 101600 | 7855113300 | 49600 | 49650 | 49650 | 49600 | 254 |
| 505 | 20240604 | 101500 | 7842507800 | 49650 | 49650 | 49700 | 49600 | 244 |
| 506 | 20240604 | 101400 | 7830395550 | 49700 | 49750 | 49750 | 49700 | 458 |
| 507 | 20240604 | 101300 | 7807624050 | 49750 | 49800 | 49800 | 49650 | 1029 |
| 508 | 20240604 | 101200 | 7756460150 | 49800 | 49700 | 49800 | 49650 | 590 |
| 509 | 20240604 | 101100 | 7727132550 | 49700 | 49650 | 49700 | 49600 | 166 |
| 510 | 20240604 | 101000 | 7718884850 | 49700 | 49600 | 49700 | 49600 | 442 |
| 511 | 20240604 | 100900 | 7696945650 | 49600 | 49600 | 49650 | 49600 | 672 |
| 512 | 20240604 | 100800 | 7663585450 | 49600 | 49550 | 49650 | 49550 | 430 |
| 513 | 20240604 | 100700 | 7642251200 | 49550 | 49550 | 49600 | 49500 | 447 |
| 514 | 20240604 | 100600 | 7620108350 | 49500 | 49500 | 49600 | 49450 | 630 |
| 515 | 20240604 | 100500 | 7588929500 | 49500 | 49600 | 49650 | 49500 | 1792 |
| 516 | 20240604 | 100400 | 7500083450 | 49600 | 49650 | 49700 | 49600 | 475 |
| 517 | 20240604 | 100300 | 7476495950 | 49650 | 49500 | 49650 | 49450 | 1051 |
| 518 | 20240604 | 100200 | 7424459400 | 49500 | 49900 | 49950 | 49500 | 5282 |
| 519 | 20240604 | 100100 | 7162115950 | 49900 | 50000 | 50000 | 49850 | 305 |
| 520 | 20240604 | 100000 | 7146896650 | 50000 | 49950 | 50000 | 49850 | 830 |
| 521 | 20240604 | 095900 | 7105454850 | 49950 | 49950 | 50000 | 49950 | 983 |
| 522 | 20240604 | 095800 | 7056316300 | 49950 | 49950 | 50000 | 49850 | 1111 |
| 523 | 20240604 | 095700 | 7000814000 | 50000 | 49950 | 50000 | 49950 | 391 |
| 524 | 20240604 | 095600 | 6981281150 | 49950 | 49950 | 49950 | 49950 | 925 |
| 525 | 20240604 | 095500 | 6935077400 | 49950 | 49900 | 49950 | 49800 | 3210 |
| 526 | 20240604 | 095400 | 6775033800 | 49900 | 49950 | 50000 | 49900 | 2950 |
| 527 | 20240604 | 095300 | 6627804750 | 50000 | 50000 | 50100 | 49950 | 1641 |
| 528 | 20240604 | 095200 | 6545742000 | 50000 | 50000 | 50100 | 50000 | 466 |
| 529 | 20240604 | 095100 | 6522409200 | 50100 | 50000 | 50200 | 50000 | 1655 |
| 530 | 20240604 | 095000 | 6439461800 | 50000 | 50100 | 50100 | 50000 | 1209 |
| 531 | 20240604 | 094900 | 6378989000 | 50100 | 50000 | 50300 | 50000 | 1819 |
| 532 | 20240604 | 094800 | 6287770800 | 50000 | 49900 | 50100 | 49850 | 1385 |
| 533 | 20240604 | 094700 | 6218493000 | 49900 | 50100 | 50200 | 49900 | 3283 |
| 534 | 20240604 | 094600 | 6054389400 | 50100 | 50100 | 50400 | 50000 | 1738 |
| 535 | 20240604 | 094500 | 5967270500 | 50200 | 50100 | 50300 | 50000 | 1352 |
| 536 | 20240604 | 094400 | 5899410200 | 50100 | 50100 | 50200 | 50000 | 2440 |
| 537 | 20240604 | 094300 | 5777238800 | 50100 | 50300 | 50400 | 50000 | 2480 |
| 538 | 20240604 | 094200 | 5652725600 | 50400 | 50300 | 50700 | 50300 | 1864 |
| 539 | 20240604 | 094100 | 5558673100 | 50300 | 50900 | 51000 | 50300 | 8911 |
| 540 | 20240604 | 094000 | 5106895800 | 50900 | 50300 | 50900 | 50100 | 11866 |
| 541 | 20240604 | 093900 | 4505641100 | 50200 | 50200 | 50400 | 50200 | 5046 |
| 542 | 20240604 | 093800 | 4251944200 | 50300 | 49900 | 50300 | 49850 | 13288 |
| 543 | 20240604 | 093700 | 3587075750 | 49850 | 49750 | 49900 | 49700 | 2747 |
| 544 | 20240604 | 093600 | 3450217150 | 49700 | 49600 | 49800 | 49500 | 5472 |
| 545 | 20240604 | 093500 | 3178557450 | 49650 | 49400 | 49650 | 49300 | 6064 |
| 546 | 20240604 | 093400 | 2878517700 | 49400 | 48950 | 49450 | 48950 | 7580 |
| 547 | 20240604 | 093300 | 2505525800 | 48950 | 48950 | 48950 | 48900 | 649 |
| 548 | 20240604 | 093200 | 2473776500 | 48950 | 48950 | 49050 | 48900 | 897 |
| 549 | 20240604 | 093100 | 2429813250 | 48950 | 49050 | 49100 | 48950 | 748 |
| 550 | 20240604 | 093000 | 2393141650 | 49050 | 49050 | 49100 | 49050 | 1666 |
| 551 | 20240604 | 092900 | 2311389150 | 48950 | 49050 | 49050 | 48950 | 481 |
| 552 | 20240604 | 092800 | 2287812400 | 49050 | 49100 | 49100 | 48800 | 564 |
| 553 | 20240604 | 092700 | 2260231050 | 49100 | 49150 | 49150 | 49050 | 847 |
| 554 | 20240604 | 092600 | 2218657000 | 49150 | 49100 | 49200 | 48900 | 2562 |
| 555 | 20240604 | 092500 | 2092795350 | 49100 | 48800 | 49150 | 48800 | 5284 |
| 556 | 20240604 | 092400 | 1833887400 | 48800 | 48650 | 48900 | 48650 | 498 |
| 557 | 20240604 | 092300 | 1809563350 | 48900 | 48700 | 48900 | 48600 | 1419 |
| 558 | 20240604 | 092200 | 1740242400 | 48700 | 48650 | 48800 | 48600 | 1384 |
| 559 | 20240604 | 092100 | 1672833250 | 48650 | 48550 | 48650 | 48550 | 586 |
| 560 | 20240604 | 092000 | 1644340700 | 48550 | 48500 | 48550 | 48450 | 759 |
| 561 | 20240604 | 091900 | 1607510750 | 48500 | 48550 | 48550 | 48450 | 1027 |
| 562 | 20240604 | 091800 | 1557696000 | 48550 | 48550 | 48750 | 48550 | 972 |
| 563 | 20240604 | 091700 | 1510487100 | 48550 | 48800 | 48800 | 48550 | 1216 |
| 564 | 20240604 | 091600 | 1451313600 | 48800 | 49000 | 49050 | 48800 | 2403 |
| 565 | 20240604 | 091500 | 1333749350 | 49000 | 49100 | 49100 | 48850 | 1110 |
| 566 | 20240604 | 091400 | 1279424250 | 49100 | 48800 | 49150 | 48800 | 6335 |
| 567 | 20240604 | 091300 | 968993100 | 48800 | 48850 | 48900 | 48800 | 1848 |
| 568 | 20240604 | 091200 | 878734250 | 48850 | 48700 | 48900 | 48700 | 1259 |
| 569 | 20240604 | 091100 | 817295800 | 48700 | 48650 | 49000 | 48650 | 4329 |
| 570 | 20240604 | 091000 | 605938950 | 48650 | 48450 | 48750 | 48350 | 3019 |
| 571 | 20240604 | 090900 | 459380800 | 48450 | 48350 | 48450 | 48200 | 1582 |
| 572 | 20240604 | 090800 | 382892300 | 48350 | 48200 | 48350 | 48150 | 1327 |
| 573 | 20240604 | 090700 | 318799850 | 48100 | 48100 | 48300 | 48000 | 1339 |
| 574 | 20240604 | 090600 | 254335600 | 48050 | 47650 | 48050 | 47650 | 644 |
| 575 | 20240604 | 090500 | 223542950 | 47600 | 47400 | 47650 | 47350 | 513 |
| 576 | 20240604 | 090400 | 199178450 | 47400 | 47300 | 47400 | 47250 | 190 |
| 577 | 20240604 | 090300 | 190189400 | 47300 | 47350 | 47400 | 47000 | 581 |
| 578 | 20240604 | 090200 | 162730200 | 47200 | 46950 | 47400 | 46950 | 389 |
| 579 | 20240604 | 090100 | 144442650 | 46950 | 46800 | 47000 | 46800 | 733 |
| 580 | 20240604 | 090000 | 110102500 | 46850 | 46600 | 47000 | 46600 | 2359 |