32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240604 | 184500 | 13695489650 | 42100 | 42100 | 42100 | 42100 | 5726 |
| 3 | 20240604 | 184400 | 13695489650 | 42100 | 42100 | 42100 | 42100 | 0 |
| 4 | 20240604 | 184300 | 13695489650 | 42100 | 42100 | 42100 | 42100 | 0 |
| 5 | 20240604 | 184200 | 13695489650 | 42100 | 42100 | 42100 | 42100 | 0 |
| 6 | 20240604 | 184100 | 13695489650 | 42100 | 42100 | 42100 | 42100 | 0 |
| 7 | 20240604 | 184000 | 13695489650 | 42100 | 42100 | 42100 | 42100 | 0 |
| 8 | 20240604 | 183900 | 13695489650 | 42100 | 42100 | 42100 | 42100 | 0 |
| 9 | 20240604 | 183800 | 13695489650 | 42100 | 42100 | 42100 | 42100 | 0 |
| 10 | 20240604 | 183700 | 13695489650 | 42100 | 42100 | 42100 | 42100 | 0 |
| 11 | 20240604 | 183600 | 13695489650 | 42100 | 42100 | 42100 | 42100 | 0 |
| 12 | 20240604 | 183500 | 13695489650 | 42100 | 42100 | 42100 | 42100 | 0 |
| 13 | 20240604 | 183400 | 13695489650 | 42100 | 42100 | 42100 | 42100 | 0 |
| 14 | 20240604 | 183300 | 13695489650 | 42100 | 42100 | 42100 | 42100 | 0 |
| 15 | 20240604 | 183200 | 13695489650 | 42100 | 42100 | 42100 | 42100 | 0 |
| 16 | 20240604 | 183100 | 13695489650 | 42100 | 42100 | 42100 | 42100 | 0 |
| 17 | 20240604 | 183000 | 13695489650 | 42100 | 42100 | 42100 | 42100 | 0 |
| 18 | 20240604 | 182900 | 13695489650 | 42100 | 42100 | 42100 | 42100 | 0 |
| 19 | 20240604 | 182800 | 13695489650 | 42100 | 42100 | 42100 | 42100 | 0 |
| 20 | 20240604 | 182700 | 13695489650 | 42100 | 42100 | 42100 | 42100 | 0 |
| 21 | 20240604 | 182600 | 13695489650 | 42100 | 42100 | 42100 | 42100 | 0 |
| 22 | 20240604 | 182500 | 13695489650 | 42100 | 42100 | 42100 | 42100 | 0 |
| 23 | 20240604 | 182400 | 13695489650 | 42100 | 42100 | 42100 | 42100 | 0 |
| 24 | 20240604 | 182300 | 13695489650 | 42100 | 42100 | 42100 | 42100 | 0 |
| 25 | 20240604 | 182200 | 13695489650 | 42100 | 42100 | 42100 | 42100 | 0 |
| 26 | 20240604 | 182100 | 13695489650 | 42100 | 42100 | 42100 | 42100 | 0 |
| 27 | 20240604 | 182000 | 13695489650 | 42100 | 42100 | 42100 | 42100 | 0 |
| 28 | 20240604 | 181900 | 13695489650 | 42100 | 42100 | 42100 | 42100 | 0 |
| 29 | 20240604 | 181800 | 13695489650 | 42100 | 42100 | 42100 | 42100 | 0 |
| 30 | 20240604 | 181700 | 13695489650 | 42100 | 42100 | 42100 | 42100 | 0 |
| 31 | 20240604 | 181600 | 13695489650 | 42100 | 42100 | 42100 | 42100 | 0 |
| 32 | 20240604 | 181500 | 13695489650 | 42100 | 42100 | 42100 | 42100 | 5726 |
| 33 | 20240604 | 181400 | 13695489650 | 42100 | 42100 | 42100 | 42100 | 0 |
| 34 | 20240604 | 181300 | 13695489650 | 42100 | 42100 | 42100 | 42100 | 0 |
| 35 | 20240604 | 181200 | 13695489650 | 42100 | 42100 | 42100 | 42100 | 0 |
| 36 | 20240604 | 181100 | 13695489650 | 42100 | 42100 | 42100 | 42100 | 0 |
| 37 | 20240604 | 181000 | 13695489650 | 42100 | 42100 | 42100 | 42100 | 0 |
| 38 | 20240604 | 180900 | 13695489650 | 42100 | 42100 | 42100 | 42100 | 0 |
| 39 | 20240604 | 180800 | 13695489650 | 42100 | 42100 | 42100 | 42100 | 0 |
| 40 | 20240604 | 180700 | 13695489650 | 42100 | 42100 | 42100 | 42100 | 0 |
| 41 | 20240604 | 180600 | 13695489650 | 42100 | 42100 | 42100 | 42100 | 0 |
| 42 | 20240604 | 180500 | 13695489650 | 42100 | 42100 | 42100 | 42100 | 0 |
| 43 | 20240604 | 180400 | 13695489650 | 42100 | 42100 | 42100 | 42100 | 0 |
| 44 | 20240604 | 180300 | 13695489650 | 42100 | 42100 | 42100 | 42100 | 0 |
| 45 | 20240604 | 180200 | 13695489650 | 42100 | 42100 | 42100 | 42100 | 0 |
| 46 | 20240604 | 180100 | 13695489650 | 42100 | 42100 | 42100 | 42100 | 0 |
| 47 | 20240604 | 180000 | 13695489650 | 42100 | 42100 | 42100 | 42100 | 0 |
| 48 | 20240604 | 175900 | 13695489650 | 42100 | 42100 | 42100 | 42100 | 0 |
| 49 | 20240604 | 175800 | 13695489650 | 42100 | 42100 | 42100 | 42100 | 0 |
| 50 | 20240604 | 175700 | 13695489650 | 42100 | 42100 | 42100 | 42100 | 0 |
| 51 | 20240604 | 175600 | 13695489650 | 42100 | 42100 | 42100 | 42100 | 0 |
| 52 | 20240604 | 175500 | 13695489650 | 42100 | 42100 | 42100 | 42100 | 0 |
| 53 | 20240604 | 175400 | 13695489650 | 42100 | 42100 | 42100 | 42100 | 0 |
| 54 | 20240604 | 175300 | 13695489650 | 42100 | 42100 | 42100 | 42100 | 0 |
| 55 | 20240604 | 175200 | 13695489650 | 42100 | 42100 | 42100 | 42100 | 0 |
| 56 | 20240604 | 175100 | 13695489650 | 42100 | 42100 | 42100 | 42100 | 0 |
| 57 | 20240604 | 175000 | 13695489650 | 42100 | 42100 | 42100 | 42100 | 0 |
| 58 | 20240604 | 174900 | 13695489650 | 42100 | 42100 | 42100 | 42100 | 0 |
| 59 | 20240604 | 174800 | 13695489650 | 42100 | 42100 | 42100 | 42100 | 0 |
| 60 | 20240604 | 174700 | 13695489650 | 42100 | 42100 | 42100 | 42100 | 0 |
| 61 | 20240604 | 174600 | 13695489650 | 42100 | 42100 | 42100 | 42100 | 0 |
| 62 | 20240604 | 174500 | 13695489650 | 42100 | 42100 | 42100 | 42100 | 5726 |
| 63 | 20240604 | 174400 | 13695489650 | 42100 | 42100 | 42100 | 42100 | 0 |
| 64 | 20240604 | 174300 | 13695489650 | 42100 | 42100 | 42100 | 42100 | 0 |
| 65 | 20240604 | 174200 | 13695489650 | 42100 | 42100 | 42100 | 42100 | 0 |
| 66 | 20240604 | 174100 | 13695489650 | 42100 | 42100 | 42100 | 42100 | 0 |
| 67 | 20240604 | 174000 | 13695489650 | 42100 | 42100 | 42100 | 42100 | 0 |
| 68 | 20240604 | 173900 | 13695489650 | 42100 | 42100 | 42100 | 42100 | 0 |
| 69 | 20240604 | 173800 | 13695489650 | 42100 | 42100 | 42100 | 42100 | 0 |
| 70 | 20240604 | 173700 | 13695489650 | 42100 | 42100 | 42100 | 42100 | 0 |
| 71 | 20240604 | 173600 | 13695489650 | 42100 | 42100 | 42100 | 42100 | 0 |
| 72 | 20240604 | 173500 | 13695489650 | 42100 | 42100 | 42100 | 42100 | 0 |
| 73 | 20240604 | 173400 | 13695489650 | 42100 | 42100 | 42100 | 42100 | 0 |
| 74 | 20240604 | 173300 | 13695489650 | 42100 | 42100 | 42100 | 42100 | 0 |
| 75 | 20240604 | 173200 | 13695489650 | 42100 | 42100 | 42100 | 42100 | 0 |
| 76 | 20240604 | 173100 | 13695489650 | 42100 | 42100 | 42100 | 42100 | 0 |
| 77 | 20240604 | 173000 | 13695489650 | 42100 | 42100 | 42100 | 42100 | 0 |
| 78 | 20240604 | 172900 | 13695489650 | 42100 | 42100 | 42100 | 42100 | 0 |
| 79 | 20240604 | 172800 | 13695489650 | 42100 | 42100 | 42100 | 42100 | 0 |
| 80 | 20240604 | 172700 | 13695489650 | 42100 | 42100 | 42100 | 42100 | 0 |
| 81 | 20240604 | 172600 | 13695489650 | 42100 | 42100 | 42100 | 42100 | 0 |
| 82 | 20240604 | 172500 | 13695489650 | 42100 | 42100 | 42100 | 42100 | 0 |
| 83 | 20240604 | 172400 | 13695489650 | 42100 | 42100 | 42100 | 42100 | 0 |
| 84 | 20240604 | 172300 | 13695489650 | 42100 | 42100 | 42100 | 42100 | 0 |
| 85 | 20240604 | 172200 | 13695489650 | 42100 | 42100 | 42100 | 42100 | 0 |
| 86 | 20240604 | 172100 | 13695489650 | 42100 | 42100 | 42100 | 42100 | 0 |
| 87 | 20240604 | 172000 | 13695489650 | 42100 | 42100 | 42100 | 42100 | 0 |
| 88 | 20240604 | 171900 | 13695489650 | 42100 | 42100 | 42100 | 42100 | 0 |
| 89 | 20240604 | 171800 | 13695489650 | 42100 | 42100 | 42100 | 42100 | 0 |
| 90 | 20240604 | 171700 | 13695489650 | 42100 | 42100 | 42100 | 42100 | 0 |
| 91 | 20240604 | 171600 | 13695489650 | 42100 | 42100 | 42100 | 42100 | 0 |
| 92 | 20240604 | 171500 | 13695489650 | 42100 | 42100 | 42100 | 42100 | 5726 |
| 93 | 20240604 | 171400 | 13695489650 | 42100 | 42100 | 42100 | 42100 | 0 |
| 94 | 20240604 | 171300 | 13695489650 | 42100 | 42100 | 42100 | 42100 | 0 |
| 95 | 20240604 | 171200 | 13695489650 | 42100 | 42100 | 42100 | 42100 | 0 |
| 96 | 20240604 | 171100 | 13695489650 | 42100 | 42100 | 42100 | 42100 | 0 |
| 97 | 20240604 | 171000 | 13695489650 | 42100 | 42100 | 42100 | 42100 | 0 |
| 98 | 20240604 | 170900 | 13695489650 | 42100 | 42100 | 42100 | 42100 | 0 |
| 99 | 20240604 | 170800 | 13695489650 | 42100 | 42100 | 42100 | 42100 | 0 |
| 100 | 20240604 | 170700 | 13695489650 | 42100 | 42100 | 42100 | 42100 | 0 |
| 101 | 20240604 | 170600 | 13695489650 | 42100 | 42100 | 42100 | 42100 | 0 |
| 102 | 20240604 | 170500 | 13695489650 | 42100 | 42100 | 42100 | 42100 | 0 |
| 103 | 20240604 | 170400 | 13695489650 | 42100 | 42100 | 42100 | 42100 | 0 |
| 104 | 20240604 | 170300 | 13695489650 | 42100 | 42100 | 42100 | 42100 | 0 |
| 105 | 20240604 | 170200 | 13695489650 | 42100 | 42100 | 42100 | 42100 | 0 |
| 106 | 20240604 | 170100 | 13695489650 | 42100 | 42100 | 42100 | 42100 | 0 |
| 107 | 20240604 | 170000 | 13695489650 | 42100 | 42100 | 42100 | 42100 | 0 |
| 108 | 20240604 | 165900 | 13695489650 | 42100 | 42100 | 42100 | 42100 | 0 |
| 109 | 20240604 | 165800 | 13695489650 | 42100 | 42100 | 42100 | 42100 | 0 |
| 110 | 20240604 | 165700 | 13695489650 | 42100 | 42100 | 42100 | 42100 | 0 |
| 111 | 20240604 | 165600 | 13695489650 | 42100 | 42100 | 42100 | 42100 | 0 |
| 112 | 20240604 | 165500 | 13695489650 | 42100 | 42100 | 42100 | 42100 | 0 |
| 113 | 20240604 | 165400 | 13695489650 | 42100 | 42100 | 42100 | 42100 | 0 |
| 114 | 20240604 | 165300 | 13695489650 | 42100 | 42100 | 42100 | 42100 | 0 |
| 115 | 20240604 | 165200 | 13695489650 | 42100 | 42100 | 42100 | 42100 | 0 |
| 116 | 20240604 | 165100 | 13695489650 | 42100 | 42100 | 42100 | 42100 | 0 |
| 117 | 20240604 | 165000 | 13695489650 | 42100 | 42100 | 42100 | 42100 | 0 |
| 118 | 20240604 | 164900 | 13695489650 | 42100 | 42100 | 42100 | 42100 | 0 |
| 119 | 20240604 | 164800 | 13695489650 | 42100 | 42100 | 42100 | 42100 | 0 |
| 120 | 20240604 | 164700 | 13695489650 | 42100 | 42100 | 42100 | 42100 | 0 |
| 121 | 20240604 | 164600 | 13695489650 | 42100 | 42100 | 42100 | 42100 | 0 |
| 122 | 20240604 | 164500 | 13695489650 | 42100 | 42100 | 42100 | 42100 | 5726 |
| 123 | 20240604 | 164400 | 13695489650 | 42100 | 42100 | 42100 | 42100 | 0 |
| 124 | 20240604 | 164300 | 13695489650 | 42100 | 42100 | 42100 | 42100 | 0 |
| 125 | 20240604 | 164200 | 13695489650 | 42100 | 42100 | 42100 | 42100 | 0 |
| 126 | 20240604 | 164100 | 13695489650 | 42100 | 42100 | 42100 | 42100 | 0 |
| 127 | 20240604 | 164000 | 13695489650 | 42100 | 42100 | 42100 | 42100 | 0 |
| 128 | 20240604 | 163900 | 13695489650 | 42100 | 42100 | 42100 | 42100 | 0 |
| 129 | 20240604 | 163800 | 13695489650 | 42100 | 42100 | 42100 | 42100 | 0 |
| 130 | 20240604 | 163700 | 13695489650 | 42100 | 42100 | 42100 | 42100 | 0 |
| 131 | 20240604 | 163600 | 13695489650 | 42100 | 42100 | 42100 | 42100 | 0 |
| 132 | 20240604 | 163500 | 13695489650 | 42100 | 42100 | 42100 | 42100 | 0 |
| 133 | 20240604 | 163400 | 13695489650 | 42100 | 42100 | 42100 | 42100 | 0 |
| 134 | 20240604 | 163300 | 13695489650 | 42100 | 42100 | 42100 | 42100 | 0 |
| 135 | 20240604 | 163200 | 13695489650 | 42100 | 42100 | 42100 | 42100 | 0 |
| 136 | 20240604 | 163100 | 13695489650 | 42100 | 42100 | 42100 | 42100 | 0 |
| 137 | 20240604 | 163000 | 13695489650 | 42100 | 42100 | 42100 | 42100 | 0 |
| 138 | 20240604 | 162900 | 13695489650 | 42100 | 42100 | 42100 | 42100 | 0 |
| 139 | 20240604 | 162800 | 13695489650 | 42100 | 42100 | 42100 | 42100 | 0 |
| 140 | 20240604 | 162700 | 13695489650 | 42100 | 42100 | 42100 | 42100 | 0 |
| 141 | 20240604 | 162600 | 13695489650 | 42100 | 42100 | 42100 | 42100 | 0 |
| 142 | 20240604 | 162500 | 13695489650 | 42100 | 42100 | 42100 | 42100 | 0 |
| 143 | 20240604 | 162400 | 13695489650 | 42100 | 42100 | 42100 | 42100 | 0 |
| 144 | 20240604 | 162300 | 13695489650 | 42100 | 42100 | 42100 | 42100 | 0 |
| 145 | 20240604 | 162200 | 13695489650 | 42100 | 42100 | 42100 | 42100 | 0 |
| 146 | 20240604 | 162100 | 13695489650 | 42100 | 42100 | 42100 | 42100 | 0 |
| 147 | 20240604 | 162000 | 13695489650 | 42100 | 42100 | 42100 | 42100 | 0 |
| 148 | 20240604 | 161900 | 13695489650 | 42100 | 42100 | 42100 | 42100 | 0 |
| 149 | 20240604 | 161800 | 13695489650 | 42100 | 42100 | 42100 | 42100 | 0 |
| 150 | 20240604 | 161700 | 13695489650 | 42100 | 42100 | 42100 | 42100 | 0 |
| 151 | 20240604 | 161600 | 13695489650 | 42100 | 42100 | 42100 | 42100 | 0 |
| 152 | 20240604 | 161500 | 13695489650 | 42100 | 42100 | 42100 | 42100 | 5726 |
| 153 | 20240604 | 161400 | 13695489650 | 42100 | 42100 | 42100 | 42100 | 0 |
| 154 | 20240604 | 161300 | 13695489650 | 42100 | 42100 | 42100 | 42100 | 0 |
| 155 | 20240604 | 161200 | 13695489650 | 42100 | 42100 | 42100 | 42100 | 0 |
| 156 | 20240604 | 161100 | 13695489650 | 42100 | 42100 | 42100 | 42100 | 0 |
| 157 | 20240604 | 161000 | 13695489650 | 42100 | 42100 | 42100 | 42100 | 0 |
| 158 | 20240604 | 160900 | 13695489650 | 42100 | 42100 | 42100 | 42100 | 0 |
| 159 | 20240604 | 160800 | 13695489650 | 42100 | 42100 | 42100 | 42100 | 0 |
| 160 | 20240604 | 160700 | 13695489650 | 42100 | 42100 | 42100 | 42100 | 0 |
| 161 | 20240604 | 160600 | 13695489650 | 42100 | 42100 | 42100 | 42100 | 0 |
| 162 | 20240604 | 160500 | 13695489650 | 42100 | 42100 | 42100 | 42100 | 0 |
| 163 | 20240604 | 160400 | 13695489650 | 42100 | 42100 | 42100 | 42100 | 0 |
| 164 | 20240604 | 160300 | 13695489650 | 42100 | 42100 | 42100 | 42100 | 0 |
| 165 | 20240604 | 160200 | 13695489650 | 42100 | 42100 | 42100 | 42100 | 0 |
| 166 | 20240604 | 160100 | 13695489650 | 42100 | 42100 | 42100 | 42100 | 0 |
| 167 | 20240604 | 160000 | 13695489650 | 42100 | 42100 | 42100 | 42100 | 0 |
| 168 | 20240604 | 155900 | 13695489650 | 42100 | 42100 | 42100 | 42100 | 0 |
| 169 | 20240604 | 155800 | 13695489650 | 42100 | 42100 | 42100 | 42100 | 0 |
| 170 | 20240604 | 155700 | 13695489650 | 42100 | 42100 | 42100 | 42100 | 0 |
| 171 | 20240604 | 155600 | 13695489650 | 42100 | 42100 | 42100 | 42100 | 0 |
| 172 | 20240604 | 155500 | 13695489650 | 42100 | 42100 | 42100 | 42100 | 0 |
| 173 | 20240604 | 155400 | 13695489650 | 42100 | 42100 | 42100 | 42100 | 0 |
| 174 | 20240604 | 155300 | 13695489650 | 42100 | 42100 | 42100 | 42100 | 0 |
| 175 | 20240604 | 155200 | 13695489650 | 42100 | 42100 | 42100 | 42100 | 0 |
| 176 | 20240604 | 155100 | 13695489650 | 42100 | 42100 | 42100 | 42100 | 0 |
| 177 | 20240604 | 155000 | 13695489650 | 42100 | 42100 | 42100 | 42100 | 0 |
| 178 | 20240604 | 154900 | 13695489650 | 42100 | 42100 | 42100 | 42100 | 0 |
| 179 | 20240604 | 154800 | 13695489650 | 42100 | 42100 | 42100 | 42100 | 0 |
| 180 | 20240604 | 154700 | 13695489650 | 42100 | 42100 | 42100 | 42100 | 0 |
| 181 | 20240604 | 154600 | 13695489650 | 42100 | 42100 | 42100 | 42100 | 0 |
| 182 | 20240604 | 154500 | 13695489650 | 42100 | 42100 | 42100 | 42100 | 5726 |
| 183 | 20240604 | 154400 | 13695489650 | 42100 | 42100 | 42100 | 42100 | 0 |
| 184 | 20240604 | 154300 | 13695489650 | 42100 | 42100 | 42100 | 42100 | 0 |
| 185 | 20240604 | 154200 | 13695489650 | 42100 | 42100 | 42100 | 42100 | 0 |
| 186 | 20240604 | 154100 | 13695489650 | 42100 | 42100 | 42100 | 42100 | 0 |
| 187 | 20240604 | 154000 | 13695489650 | 42100 | 42100 | 42100 | 42100 | 0 |
| 188 | 20240604 | 153900 | 13695489650 | 42100 | 42100 | 42100 | 42100 | 0 |
| 189 | 20240604 | 153800 | 13695489650 | 42100 | 42100 | 42100 | 42100 | 0 |
| 190 | 20240604 | 153700 | 13695489650 | 42100 | 42100 | 42100 | 42100 | 0 |
| 191 | 20240604 | 153600 | 13695489650 | 42100 | 42100 | 42100 | 42100 | 0 |
| 192 | 20240604 | 153500 | 13695489650 | 42100 | 42100 | 42100 | 42100 | 0 |
| 193 | 20240604 | 153400 | 13695489650 | 42100 | 42100 | 42100 | 42100 | 0 |
| 194 | 20240604 | 153300 | 13695489650 | 42100 | 42100 | 42100 | 42100 | 0 |
| 195 | 20240604 | 153200 | 13695489650 | 42100 | 42100 | 42100 | 42100 | 0 |
| 196 | 20240604 | 153100 | 13695489650 | 42100 | 42100 | 42100 | 42100 | 0 |
| 197 | 20240604 | 153000 | 13695489650 | 42100 | 42100 | 42100 | 42100 | 5726 |
| 198 | 20240604 | 152900 | 13454425050 | 42000 | 42000 | 42000 | 42000 | 0 |
| 199 | 20240604 | 152800 | 13454425050 | 42000 | 42000 | 42000 | 42000 | 0 |
| 200 | 20240604 | 152700 | 13454425050 | 42000 | 42000 | 42000 | 42000 | 0 |
| 201 | 20240604 | 152600 | 13454425050 | 42000 | 42000 | 42000 | 42000 | 0 |
| 202 | 20240604 | 152500 | 13454425050 | 42000 | 42000 | 42000 | 42000 | 0 |
| 203 | 20240604 | 152400 | 13454425050 | 42000 | 42000 | 42000 | 42000 | 0 |
| 204 | 20240604 | 152300 | 13454425050 | 42000 | 42000 | 42000 | 42000 | 0 |
| 205 | 20240604 | 152200 | 13454425050 | 42000 | 42000 | 42000 | 42000 | 0 |
| 206 | 20240604 | 152100 | 13454425050 | 42000 | 42000 | 42000 | 42000 | 0 |
| 207 | 20240604 | 152000 | 13454425050 | 42000 | 42000 | 42000 | 42000 | 0 |
| 208 | 20240604 | 151900 | 13454425050 | 42000 | 41950 | 42050 | 41950 | 2286 |
| 209 | 20240604 | 151800 | 13358374750 | 42000 | 42000 | 42000 | 42000 | 694 |
| 210 | 20240604 | 151700 | 13329226750 | 42000 | 42000 | 42050 | 42000 | 3009 |
| 211 | 20240604 | 151600 | 13202845700 | 42050 | 42000 | 42050 | 42000 | 347 |
| 212 | 20240604 | 151500 | 13188266750 | 42000 | 42050 | 42050 | 42000 | 683 |
| 213 | 20240604 | 151400 | 13159578700 | 42050 | 42050 | 42050 | 42000 | 1888 |
| 214 | 20240604 | 151300 | 13080249450 | 42050 | 42000 | 42050 | 42000 | 1400 |
| 215 | 20240604 | 151200 | 13021395900 | 42000 | 42000 | 42050 | 42000 | 877 |
| 216 | 20240604 | 151100 | 12984537250 | 42000 | 42050 | 42050 | 42000 | 1249 |
| 217 | 20240604 | 151000 | 12932045900 | 42050 | 42100 | 42100 | 42000 | 358 |
| 218 | 20240604 | 150900 | 12916993000 | 42100 | 42050 | 42100 | 42000 | 1426 |
| 219 | 20240604 | 150800 | 12857032350 | 42050 | 42050 | 42050 | 42000 | 1651 |
| 220 | 20240604 | 150700 | 12787621650 | 42000 | 42000 | 42050 | 42000 | 953 |
| 221 | 20240604 | 150600 | 12747593700 | 42000 | 41950 | 42000 | 41950 | 1391 |
| 222 | 20240604 | 150500 | 12689187550 | 41950 | 41950 | 42000 | 41950 | 571 |
| 223 | 20240604 | 150400 | 12665227500 | 41950 | 41950 | 42000 | 41950 | 654 |
| 224 | 20240604 | 150300 | 12637792100 | 42000 | 41900 | 42000 | 41900 | 960 |
| 225 | 20240604 | 150200 | 12597525850 | 41900 | 42000 | 42000 | 41900 | 2616 |
| 226 | 20240604 | 150100 | 12487756700 | 41950 | 41950 | 42000 | 41950 | 2170 |
| 227 | 20240604 | 150000 | 12396666000 | 42000 | 42050 | 42100 | 41950 | 13068 |
| 228 | 20240604 | 145900 | 11847651900 | 42050 | 42100 | 42100 | 42050 | 1094 |
| 229 | 20240604 | 145800 | 11801646600 | 42100 | 42100 | 42100 | 42050 | 287 |
| 230 | 20240604 | 145700 | 11789573650 | 42100 | 42150 | 42200 | 42100 | 967 |
| 231 | 20240604 | 145600 | 11748835250 | 42100 | 42100 | 42150 | 42100 | 1320 |
| 232 | 20240604 | 145500 | 11693261650 | 42100 | 42100 | 42150 | 42100 | 1093 |
| 233 | 20240604 | 145400 | 11647246250 | 42150 | 42150 | 42200 | 42150 | 184 |
| 234 | 20240604 | 145300 | 11639489150 | 42150 | 42150 | 42150 | 42100 | 994 |
| 235 | 20240604 | 145200 | 11597616450 | 42150 | 42100 | 42150 | 42100 | 589 |
| 236 | 20240604 | 145100 | 11572818150 | 42150 | 42100 | 42150 | 42100 | 336 |
| 237 | 20240604 | 145000 | 11558670850 | 42100 | 42150 | 42150 | 42100 | 346 |
| 238 | 20240604 | 144900 | 11544103250 | 42150 | 42150 | 42150 | 42100 | 303 |
| 239 | 20240604 | 144800 | 11531343000 | 42150 | 42150 | 42200 | 42100 | 604 |
| 240 | 20240604 | 144700 | 11505880900 | 42200 | 42100 | 42200 | 42100 | 1049 |
| 241 | 20240604 | 144600 | 11461677350 | 42100 | 42150 | 42150 | 42100 | 348 |
| 242 | 20240604 | 144500 | 11447026450 | 42150 | 42150 | 42150 | 42100 | 295 |
| 243 | 20240604 | 144400 | 11434603350 | 42150 | 42100 | 42150 | 42100 | 559 |
| 244 | 20240604 | 144300 | 11411063000 | 42100 | 42150 | 42150 | 42100 | 562 |
| 245 | 20240604 | 144200 | 11387402750 | 42150 | 42100 | 42150 | 42050 | 640 |
| 246 | 20240604 | 144100 | 11360476500 | 42100 | 42100 | 42100 | 42050 | 2046 |
| 247 | 20240604 | 144000 | 11274348900 | 42100 | 42050 | 42150 | 42050 | 1617 |
| 248 | 20240604 | 143900 | 11206326600 | 42050 | 42100 | 42100 | 42000 | 3582 |
| 249 | 20240604 | 143800 | 11055703600 | 42050 | 42100 | 42150 | 42050 | 1406 |
| 250 | 20240604 | 143700 | 10996554450 | 42100 | 42100 | 42150 | 42100 | 1160 |
| 251 | 20240604 | 143600 | 10947716900 | 42100 | 42100 | 42200 | 42100 | 616 |
| 252 | 20240604 | 143500 | 10921760750 | 42100 | 42100 | 42150 | 42100 | 355 |
| 253 | 20240604 | 143400 | 10906813700 | 42100 | 42150 | 42150 | 42100 | 576 |
| 254 | 20240604 | 143300 | 10882539600 | 42150 | 42150 | 42200 | 42150 | 534 |
| 255 | 20240604 | 143200 | 10860024750 | 42200 | 42150 | 42200 | 42100 | 4441 |
| 256 | 20240604 | 143100 | 10673050100 | 42100 | 42150 | 42200 | 42100 | 1329 |
| 257 | 20240604 | 143000 | 10617031050 | 42150 | 42200 | 42200 | 42150 | 1387 |
| 258 | 20240604 | 142900 | 10558567800 | 42200 | 42200 | 42200 | 42150 | 930 |
| 259 | 20240604 | 142800 | 10519346250 | 42200 | 42200 | 42250 | 42150 | 1226 |
| 260 | 20240604 | 142700 | 10467609000 | 42200 | 42250 | 42250 | 42200 | 489 |
| 261 | 20240604 | 142600 | 10446968150 | 42200 | 42200 | 42250 | 42200 | 558 |
| 262 | 20240604 | 142500 | 10423415400 | 42250 | 42200 | 42250 | 42200 | 682 |
| 263 | 20240604 | 142400 | 10394630850 | 42200 | 42250 | 42250 | 42200 | 358 |
| 264 | 20240604 | 142300 | 10379520850 | 42250 | 42250 | 42250 | 42200 | 1215 |
| 265 | 20240604 | 142200 | 10328245250 | 42250 | 42200 | 42250 | 42200 | 786 |
| 266 | 20240604 | 142100 | 10295073850 | 42250 | 42200 | 42250 | 42200 | 261 |
| 267 | 20240604 | 142000 | 10284059550 | 42250 | 42250 | 42300 | 42250 | 1186 |
| 268 | 20240604 | 141900 | 10233949550 | 42250 | 42300 | 42300 | 42250 | 743 |
| 269 | 20240604 | 141800 | 10202548850 | 42250 | 42250 | 42300 | 42250 | 272 |
| 270 | 20240604 | 141700 | 10191055450 | 42300 | 42250 | 42300 | 42250 | 392 |
| 271 | 20240604 | 141600 | 10174491950 | 42250 | 42250 | 42300 | 42250 | 1517 |
| 272 | 20240604 | 141500 | 10110398600 | 42250 | 42300 | 42300 | 42250 | 354 |
| 273 | 20240604 | 141400 | 10095434950 | 42300 | 42250 | 42300 | 42250 | 344 |
| 274 | 20240604 | 141300 | 10080890450 | 42300 | 42250 | 42300 | 42250 | 448 |
| 275 | 20240604 | 141200 | 10061948800 | 42300 | 42300 | 42300 | 42250 | 2710 |
| 276 | 20240604 | 141100 | 9947350250 | 42300 | 42300 | 42350 | 42300 | 420 |
| 277 | 20240604 | 141000 | 9929582500 | 42350 | 42300 | 42350 | 42300 | 58 |
| 278 | 20240604 | 140900 | 9927129000 | 42300 | 42350 | 42350 | 42300 | 517 |
| 279 | 20240604 | 140800 | 9905259550 | 42350 | 42300 | 42350 | 42300 | 241 |
| 280 | 20240604 | 140700 | 9895063200 | 42300 | 42350 | 42350 | 42300 | 89 |
| 281 | 20240604 | 140600 | 9891298300 | 42350 | 42350 | 42400 | 42300 | 526 |
| 282 | 20240604 | 140500 | 9869017200 | 42350 | 42350 | 42350 | 42350 | 238 |
| 283 | 20240604 | 140400 | 9858937900 | 42300 | 42300 | 42350 | 42300 | 568 |
| 284 | 20240604 | 140300 | 9834909900 | 42250 | 42300 | 42300 | 42250 | 1858 |
| 285 | 20240604 | 140200 | 9756321550 | 42350 | 42350 | 42350 | 42300 | 87 |
| 286 | 20240604 | 140100 | 9752639750 | 42350 | 42350 | 42350 | 42300 | 592 |
| 287 | 20240604 | 140000 | 9727587850 | 42300 | 42350 | 42400 | 42300 | 4660 |
| 288 | 20240604 | 135900 | 9530402450 | 42400 | 42350 | 42400 | 42300 | 377 |
| 289 | 20240604 | 135800 | 9514451450 | 42350 | 42350 | 42400 | 42300 | 341 |
| 290 | 20240604 | 135700 | 9500010250 | 42350 | 42350 | 42350 | 42300 | 587 |
| 291 | 20240604 | 135600 | 9475163550 | 42300 | 42350 | 42350 | 42300 | 421 |
| 292 | 20240604 | 135500 | 9457351000 | 42350 | 42300 | 42400 | 42300 | 442 |
| 293 | 20240604 | 135400 | 9438635350 | 42350 | 42350 | 42350 | 42350 | 844 |
| 294 | 20240604 | 135300 | 9402891950 | 42350 | 42350 | 42400 | 42350 | 589 |
| 295 | 20240604 | 135200 | 9377946150 | 42350 | 42350 | 42400 | 42350 | 190 |
| 296 | 20240604 | 135100 | 9369899600 | 42350 | 42350 | 42400 | 42350 | 183 |
| 297 | 20240604 | 135000 | 9362149250 | 42350 | 42400 | 42400 | 42350 | 392 |
| 298 | 20240604 | 134900 | 9345544500 | 42350 | 42350 | 42400 | 42350 | 293 |
| 299 | 20240604 | 134800 | 9333135900 | 42400 | 42350 | 42400 | 42350 | 1126 |
| 300 | 20240604 | 134700 | 9285396450 | 42350 | 42400 | 42400 | 42350 | 581 |
| 301 | 20240604 | 134600 | 9260777250 | 42450 | 42400 | 42450 | 42400 | 917 |
| 302 | 20240604 | 134500 | 9221896400 | 42400 | 42400 | 42400 | 42400 | 635 |
| 303 | 20240604 | 134400 | 9194972400 | 42400 | 42400 | 42400 | 42350 | 466 |
| 304 | 20240604 | 134300 | 9175225850 | 42400 | 42350 | 42400 | 42350 | 373 |
| 305 | 20240604 | 134200 | 9159424250 | 42350 | 42450 | 42450 | 42350 | 422 |
| 306 | 20240604 | 134100 | 9141535150 | 42450 | 42400 | 42450 | 42400 | 195 |
| 307 | 20240604 | 134000 | 9133265600 | 42450 | 42500 | 42500 | 42450 | 169 |
| 308 | 20240604 | 133900 | 9126091500 | 42450 | 42450 | 42500 | 42450 | 618 |
| 309 | 20240604 | 133800 | 9099855800 | 42450 | 42400 | 42450 | 42350 | 961 |
| 310 | 20240604 | 133700 | 9059102450 | 42400 | 42400 | 42400 | 42400 | 493 |
| 311 | 20240604 | 133600 | 9038199250 | 42400 | 42350 | 42400 | 42350 | 678 |
| 312 | 20240604 | 133500 | 9009474100 | 42350 | 42400 | 42400 | 42350 | 346 |
| 313 | 20240604 | 133400 | 8994814350 | 42350 | 42400 | 42400 | 42350 | 217 |
| 314 | 20240604 | 133300 | 8985624100 | 42400 | 42400 | 42400 | 42350 | 488 |
| 315 | 20240604 | 133200 | 8964953550 | 42400 | 42450 | 42450 | 42400 | 429 |
| 316 | 20240604 | 133100 | 8946761850 | 42400 | 42400 | 42400 | 42350 | 297 |
| 317 | 20240604 | 133000 | 8934175750 | 42400 | 42400 | 42400 | 42350 | 794 |
| 318 | 20240604 | 132900 | 8900535800 | 42400 | 42400 | 42400 | 42350 | 149 |
| 319 | 20240604 | 132800 | 8894220100 | 42400 | 42400 | 42400 | 42350 | 442 |
| 320 | 20240604 | 132700 | 8875492800 | 42400 | 42350 | 42500 | 42350 | 1808 |
| 321 | 20240604 | 132600 | 8798756800 | 42400 | 42400 | 42450 | 42350 | 322 |
| 322 | 20240604 | 132500 | 8785105900 | 42450 | 42450 | 42450 | 42400 | 209 |
| 323 | 20240604 | 132400 | 8776242450 | 42400 | 42400 | 42450 | 42400 | 258 |
| 324 | 20240604 | 132300 | 8765303200 | 42400 | 42400 | 42450 | 42350 | 233 |
| 325 | 20240604 | 132200 | 8755426200 | 42350 | 42400 | 42450 | 42350 | 140 |
| 326 | 20240604 | 132100 | 8749491600 | 42350 | 42400 | 42450 | 42350 | 959 |
| 327 | 20240604 | 132000 | 8708833050 | 42400 | 42450 | 42450 | 42400 | 1784 |
| 328 | 20240604 | 131900 | 8633191400 | 42450 | 42400 | 42450 | 42400 | 239 |
| 329 | 20240604 | 131800 | 8623054150 | 42450 | 42400 | 42500 | 42400 | 1059 |
| 330 | 20240604 | 131700 | 8578137950 | 42400 | 42450 | 42500 | 42400 | 432 |
| 331 | 20240604 | 131600 | 8559803950 | 42500 | 42450 | 42500 | 42450 | 493 |
| 332 | 20240604 | 131500 | 8538874450 | 42450 | 42450 | 42500 | 42450 | 224 |
| 333 | 20240604 | 131400 | 8529365100 | 42500 | 42500 | 42500 | 42450 | 521 |
| 334 | 20240604 | 131300 | 8507240900 | 42500 | 42500 | 42500 | 42450 | 77 |
| 335 | 20240604 | 131200 | 8503970900 | 42450 | 42550 | 42550 | 42450 | 647 |
| 336 | 20240604 | 131100 | 8476484650 | 42550 | 42550 | 42550 | 42500 | 73 |
| 337 | 20240604 | 131000 | 8473379000 | 42500 | 42500 | 42550 | 42500 | 147 |
| 338 | 20240604 | 130900 | 8467126900 | 42500 | 42500 | 42500 | 42500 | 169 |
| 339 | 20240604 | 130800 | 8459944400 | 42550 | 42500 | 42550 | 42500 | 12 |
| 340 | 20240604 | 130700 | 8459434300 | 42500 | 42500 | 42550 | 42500 | 313 |
| 341 | 20240604 | 130600 | 8446129150 | 42450 | 42450 | 42450 | 42450 | 56 |
| 342 | 20240604 | 130500 | 8443751950 | 42500 | 42500 | 42500 | 42450 | 200 |
| 343 | 20240604 | 130400 | 8435254850 | 42500 | 42500 | 42500 | 42500 | 3 |
| 344 | 20240604 | 130300 | 8435127350 | 42450 | 42450 | 42500 | 42450 | 97 |
| 345 | 20240604 | 130200 | 8431008050 | 42500 | 42450 | 42500 | 42450 | 136 |
| 346 | 20240604 | 130100 | 8425230800 | 42500 | 42500 | 42500 | 42450 | 47 |
| 347 | 20240604 | 130000 | 8423234100 | 42450 | 42450 | 42500 | 42450 | 149 |
| 348 | 20240604 | 125900 | 8416904700 | 42450 | 42450 | 42450 | 42450 | 80 |
| 349 | 20240604 | 125800 | 8413508700 | 42450 | 42450 | 42500 | 42450 | 111 |
| 350 | 20240604 | 125700 | 8408795250 | 42450 | 42450 | 42500 | 42450 | 110 |
| 351 | 20240604 | 125600 | 8404121050 | 42450 | 42450 | 42450 | 42400 | 86 |
| 352 | 20240604 | 125500 | 8400470850 | 42450 | 42450 | 42450 | 42400 | 173 |
| 353 | 20240604 | 125400 | 8393130150 | 42450 | 42450 | 42500 | 42400 | 229 |
| 354 | 20240604 | 125300 | 8383408100 | 42450 | 42450 | 42500 | 42450 | 469 |
| 355 | 20240604 | 125200 | 8363498150 | 42450 | 42500 | 42550 | 42450 | 464 |
| 356 | 20240604 | 125100 | 8343778250 | 42500 | 42500 | 42550 | 42500 | 28 |
| 357 | 20240604 | 125000 | 8342588200 | 42550 | 42550 | 42600 | 42550 | 663 |
| 358 | 20240604 | 124900 | 8314362750 | 42550 | 42500 | 42550 | 42500 | 126 |
| 359 | 20240604 | 124800 | 8309005900 | 42500 | 42550 | 42550 | 42500 | 56 |
| 360 | 20240604 | 124700 | 8306625400 | 42500 | 42450 | 42550 | 42400 | 729 |
| 361 | 20240604 | 124600 | 8275656650 | 42500 | 42450 | 42500 | 42450 | 19 |
| 362 | 20240604 | 124500 | 8274849600 | 42450 | 42500 | 42500 | 42450 | 237 |
| 363 | 20240604 | 124400 | 8264780800 | 42450 | 42450 | 42500 | 42450 | 42 |
| 364 | 20240604 | 124300 | 8262997850 | 42450 | 42450 | 42450 | 42450 | 8 |
| 365 | 20240604 | 124200 | 8262658250 | 42500 | 42450 | 42500 | 42450 | 145 |
| 366 | 20240604 | 124100 | 8256496900 | 42500 | 42500 | 42500 | 42450 | 15 |
| 367 | 20240604 | 124000 | 8255859450 | 42500 | 42500 | 42500 | 42450 | 151 |
| 368 | 20240604 | 123900 | 8249443150 | 42450 | 42450 | 42450 | 42450 | 71 |
| 369 | 20240604 | 123800 | 8246429200 | 42450 | 42450 | 42500 | 42450 | 48 |
| 370 | 20240604 | 123700 | 8244389950 | 42450 | 42500 | 42500 | 42450 | 162 |
| 371 | 20240604 | 123600 | 8237507800 | 42450 | 42450 | 42500 | 42450 | 54 |
| 372 | 20240604 | 123500 | 8235213850 | 42450 | 42500 | 42500 | 42450 | 112 |
| 373 | 20240604 | 123400 | 8230455000 | 42450 | 42450 | 42450 | 42450 | 32 |
| 374 | 20240604 | 123300 | 8229096600 | 42500 | 42500 | 42500 | 42450 | 420 |
| 375 | 20240604 | 123200 | 8211265750 | 42500 | 42500 | 42500 | 42500 | 589 |
| 376 | 20240604 | 123100 | 8186233250 | 42450 | 42450 | 42500 | 42450 | 1174 |
| 377 | 20240604 | 123000 | 8136340150 | 42450 | 42450 | 42500 | 42450 | 1282 |
| 378 | 20240604 | 122900 | 8081918450 | 42450 | 42450 | 42500 | 42450 | 118 |
| 379 | 20240604 | 122800 | 8076907850 | 42450 | 42450 | 42500 | 42450 | 65 |
| 380 | 20240604 | 122700 | 8074148550 | 42500 | 42500 | 42500 | 42450 | 246 |
| 381 | 20240604 | 122600 | 8063700050 | 42500 | 42450 | 42500 | 42450 | 23 |
| 382 | 20240604 | 122500 | 8062723600 | 42500 | 42500 | 42500 | 42450 | 144 |
| 383 | 20240604 | 122400 | 8056604300 | 42450 | 42500 | 42500 | 42450 | 505 |
| 384 | 20240604 | 122300 | 8035144550 | 42500 | 42500 | 42550 | 42500 | 429 |
| 385 | 20240604 | 122200 | 8016911900 | 42500 | 42450 | 42550 | 42450 | 469 |
| 386 | 20240604 | 122100 | 7996978050 | 42450 | 42450 | 42500 | 42450 | 150 |
| 387 | 20240604 | 122000 | 7990610450 | 42450 | 42500 | 42500 | 42450 | 214 |
| 388 | 20240604 | 121900 | 7981520950 | 42450 | 42450 | 42500 | 42450 | 429 |
| 389 | 20240604 | 121800 | 7963309800 | 42500 | 42500 | 42550 | 42500 | 159 |
| 390 | 20240604 | 121700 | 7956547100 | 42500 | 42500 | 42500 | 42450 | 845 |
| 391 | 20240604 | 121600 | 7920644050 | 42500 | 42550 | 42550 | 42500 | 52 |
| 392 | 20240604 | 121500 | 7918432800 | 42500 | 42550 | 42550 | 42500 | 291 |
| 393 | 20240604 | 121400 | 7906051100 | 42500 | 42500 | 42500 | 42500 | 146 |
| 394 | 20240604 | 121300 | 7899846100 | 42500 | 42500 | 42550 | 42500 | 93 |
| 395 | 20240604 | 121200 | 7895892100 | 42500 | 42550 | 42550 | 42500 | 110 |
| 396 | 20240604 | 121100 | 7891212900 | 42500 | 42550 | 42550 | 42500 | 39 |
| 397 | 20240604 | 121000 | 7889553800 | 42500 | 42550 | 42550 | 42500 | 123 |
| 398 | 20240604 | 120900 | 7884322600 | 42500 | 42550 | 42550 | 42500 | 201 |
| 399 | 20240604 | 120800 | 7875770500 | 42500 | 42500 | 42550 | 42500 | 37 |
| 400 | 20240604 | 120700 | 7874197800 | 42550 | 42600 | 42600 | 42550 | 412 |
| 401 | 20240604 | 120600 | 7856666200 | 42600 | 42550 | 42600 | 42550 | 55 |
| 402 | 20240604 | 120500 | 7854324350 | 42550 | 42600 | 42600 | 42550 | 110 |
| 403 | 20240604 | 120400 | 7849639850 | 42550 | 42550 | 42600 | 42550 | 60 |
| 404 | 20240604 | 120300 | 7847085350 | 42550 | 42550 | 42600 | 42550 | 80 |
| 405 | 20240604 | 120200 | 7843678800 | 42600 | 42500 | 42600 | 42500 | 224 |
| 406 | 20240604 | 120100 | 7834140400 | 42550 | 42550 | 42550 | 42500 | 1676 |
| 407 | 20240604 | 120000 | 7762888850 | 42550 | 42600 | 42600 | 42550 | 121 |
| 408 | 20240604 | 115900 | 7757735550 | 42550 | 42550 | 42550 | 42550 | 715 |
| 409 | 20240604 | 115800 | 7727312300 | 42550 | 42600 | 42600 | 42550 | 178 |
| 410 | 20240604 | 115700 | 7719737150 | 42600 | 42600 | 42600 | 42550 | 131 |
| 411 | 20240604 | 115600 | 7714157200 | 42550 | 42650 | 42650 | 42550 | 866 |
| 412 | 20240604 | 115500 | 7677241550 | 42650 | 42600 | 42650 | 42600 | 256 |
| 413 | 20240604 | 115400 | 7666329300 | 42650 | 42700 | 42700 | 42650 | 2890 |
| 414 | 20240604 | 115300 | 7542964500 | 42650 | 42650 | 42700 | 42650 | 95 |
| 415 | 20240604 | 115200 | 7538910650 | 42650 | 42650 | 42700 | 42650 | 119 |
| 416 | 20240604 | 115100 | 7533830400 | 42700 | 42650 | 42700 | 42650 | 38 |
| 417 | 20240604 | 115000 | 7532209150 | 42700 | 42700 | 42700 | 42650 | 159 |
| 418 | 20240604 | 114900 | 7525421450 | 42650 | 42700 | 42700 | 42650 | 1357 |
| 419 | 20240604 | 114800 | 7467478550 | 42700 | 42650 | 42700 | 42650 | 90 |
| 420 | 20240604 | 114700 | 7463637400 | 42700 | 42700 | 42700 | 42650 | 115 |
| 421 | 20240604 | 114600 | 7458727550 | 42700 | 42700 | 42700 | 42650 | 98 |
| 422 | 20240604 | 114500 | 7454543700 | 42650 | 42700 | 42700 | 42650 | 116 |
| 423 | 20240604 | 114400 | 7449591550 | 42700 | 42650 | 42700 | 42600 | 2125 |
| 424 | 20240604 | 114300 | 7359057150 | 42700 | 42700 | 42700 | 42600 | 5278 |
| 425 | 20240604 | 114200 | 7134126750 | 42700 | 42650 | 42700 | 42650 | 880 |
| 426 | 20240604 | 114100 | 7096551950 | 42650 | 42700 | 42750 | 42650 | 725 |
| 427 | 20240604 | 114000 | 7065593050 | 42650 | 42650 | 42700 | 42650 | 279 |
| 428 | 20240604 | 113900 | 7053680700 | 42700 | 42650 | 42700 | 42650 | 159 |
| 429 | 20240604 | 113800 | 7046897300 | 42650 | 42700 | 42700 | 42650 | 132 |
| 430 | 20240604 | 113700 | 7041266650 | 42650 | 42650 | 42700 | 42650 | 241 |
| 431 | 20240604 | 113600 | 7030977150 | 42650 | 42650 | 42700 | 42650 | 30 |
| 432 | 20240604 | 113500 | 7029697050 | 42650 | 42650 | 42700 | 42650 | 201 |
| 433 | 20240604 | 113400 | 7021116900 | 42650 | 42650 | 42700 | 42600 | 579 |
| 434 | 20240604 | 113300 | 6996417850 | 42600 | 42650 | 42700 | 42600 | 374 |
| 435 | 20240604 | 113200 | 6980467300 | 42700 | 42650 | 42700 | 42650 | 265 |
| 436 | 20240604 | 113100 | 6969153450 | 42650 | 42650 | 42700 | 42650 | 170 |
| 437 | 20240604 | 113000 | 6961901150 | 42650 | 42650 | 42700 | 42600 | 365 |
| 438 | 20240604 | 112900 | 6946323050 | 42650 | 42700 | 42700 | 42650 | 85 |
| 439 | 20240604 | 112800 | 6942696600 | 42700 | 42650 | 42700 | 42650 | 61 |
| 440 | 20240604 | 112700 | 6940093000 | 42700 | 42650 | 42700 | 42600 | 532 |
| 441 | 20240604 | 112600 | 6917402850 | 42650 | 42700 | 42700 | 42650 | 652 |
| 442 | 20240604 | 112500 | 6889593250 | 42650 | 42700 | 42700 | 42650 | 639 |
| 443 | 20240604 | 112400 | 6862329500 | 42700 | 42650 | 42700 | 42650 | 274 |
| 444 | 20240604 | 112300 | 6850642850 | 42650 | 42700 | 42700 | 42650 | 573 |
| 445 | 20240604 | 112200 | 6826176500 | 42650 | 42650 | 42700 | 42650 | 818 |
| 446 | 20240604 | 112100 | 6791249000 | 42650 | 42650 | 42700 | 42650 | 268 |
| 447 | 20240604 | 112000 | 6779814600 | 42700 | 42650 | 42700 | 42650 | 130 |
| 448 | 20240604 | 111900 | 6774264000 | 42650 | 42650 | 42700 | 42650 | 197 |
| 449 | 20240604 | 111800 | 6765859000 | 42650 | 42700 | 42700 | 42650 | 491 |
| 450 | 20240604 | 111700 | 6744917050 | 42700 | 42700 | 42700 | 42650 | 214 |
| 451 | 20240604 | 111600 | 6735782600 | 42650 | 42650 | 42700 | 42650 | 90 |
| 452 | 20240604 | 111500 | 6731942050 | 42650 | 42700 | 42750 | 42650 | 139 |
| 453 | 20240604 | 111400 | 6726004800 | 42650 | 42700 | 42700 | 42650 | 1095 |
| 454 | 20240604 | 111300 | 6679295450 | 42650 | 42650 | 42700 | 42650 | 107 |
| 455 | 20240604 | 111200 | 6674727400 | 42650 | 42650 | 42700 | 42650 | 147 |
| 456 | 20240604 | 111100 | 6668451700 | 42650 | 42650 | 42700 | 42650 | 133 |
| 457 | 20240604 | 111000 | 6662776900 | 42650 | 42700 | 42750 | 42650 | 963 |
| 458 | 20240604 | 110900 | 6621645850 | 42700 | 42700 | 42700 | 42650 | 1083 |
| 459 | 20240604 | 110800 | 6575402150 | 42700 | 42550 | 42700 | 42550 | 401 |
| 460 | 20240604 | 110700 | 6558297250 | 42650 | 42600 | 42650 | 42550 | 1849 |
| 461 | 20240604 | 110600 | 6479475750 | 42600 | 42600 | 42650 | 42550 | 388 |
| 462 | 20240604 | 110500 | 6462951900 | 42600 | 42500 | 42600 | 42450 | 1148 |
| 463 | 20240604 | 110400 | 6414109850 | 42450 | 42500 | 42500 | 42450 | 240 |
| 464 | 20240604 | 110300 | 6403920500 | 42500 | 42550 | 42600 | 42450 | 319 |
| 465 | 20240604 | 110200 | 6390345100 | 42600 | 42450 | 42600 | 42450 | 777 |
| 466 | 20240604 | 110100 | 6357322100 | 42450 | 42450 | 42500 | 42400 | 767 |
| 467 | 20240604 | 110000 | 6324795750 | 42450 | 42450 | 42500 | 42450 | 360 |
| 468 | 20240604 | 105900 | 6309497200 | 42450 | 42450 | 42500 | 42450 | 276 |
| 469 | 20240604 | 105800 | 6297778650 | 42450 | 42450 | 42500 | 42450 | 108 |
| 470 | 20240604 | 105700 | 6293190400 | 42500 | 42500 | 42500 | 42400 | 1345 |
| 471 | 20240604 | 105600 | 6236065200 | 42450 | 42500 | 42550 | 42450 | 273 |
| 472 | 20240604 | 105500 | 6224470950 | 42500 | 42500 | 42500 | 42450 | 789 |
| 473 | 20240604 | 105400 | 6190946950 | 42450 | 42550 | 42550 | 42450 | 584 |
| 474 | 20240604 | 105300 | 6166115000 | 42500 | 42500 | 42550 | 42500 | 383 |
| 475 | 20240604 | 105200 | 6149819600 | 42500 | 42550 | 42600 | 42500 | 879 |
| 476 | 20240604 | 105100 | 6112415950 | 42550 | 42500 | 42600 | 42450 | 2269 |
| 477 | 20240604 | 105000 | 6015982050 | 42500 | 42500 | 42600 | 42450 | 5169 |
| 478 | 20240604 | 104900 | 5796403400 | 42600 | 42650 | 42650 | 42600 | 401 |
| 479 | 20240604 | 104800 | 5779313850 | 42650 | 42650 | 42650 | 42600 | 178 |
| 480 | 20240604 | 104700 | 5771730900 | 42650 | 42600 | 42650 | 42600 | 334 |
| 481 | 20240604 | 104600 | 5757500900 | 42600 | 42500 | 42600 | 42500 | 1987 |
| 482 | 20240604 | 104500 | 5672955700 | 42500 | 42500 | 42550 | 42500 | 156 |
| 483 | 20240604 | 104400 | 5666319200 | 42500 | 42400 | 42550 | 42400 | 1614 |
| 484 | 20240604 | 104300 | 5597764300 | 42400 | 42400 | 42450 | 42400 | 139 |
| 485 | 20240604 | 104200 | 5591864150 | 42400 | 42350 | 42450 | 42350 | 702 |
| 486 | 20240604 | 104100 | 5562098950 | 42350 | 42300 | 42350 | 42300 | 97 |
| 487 | 20240604 | 104000 | 5557991750 | 42300 | 42350 | 42350 | 42300 | 299 |
| 488 | 20240604 | 103900 | 5545338000 | 42350 | 42300 | 42350 | 42300 | 82 |
| 489 | 20240604 | 103800 | 5541866050 | 42300 | 42300 | 42350 | 42300 | 27 |
| 490 | 20240604 | 103700 | 5540723900 | 42300 | 42300 | 42300 | 42250 | 163 |
| 491 | 20240604 | 103600 | 5533829450 | 42300 | 42300 | 42400 | 42250 | 522 |
| 492 | 20240604 | 103500 | 5511717200 | 42300 | 42250 | 42300 | 42250 | 1369 |
| 493 | 20240604 | 103400 | 5453863100 | 42250 | 42300 | 42300 | 42250 | 51 |
| 494 | 20240604 | 103300 | 5451706600 | 42300 | 42300 | 42300 | 42300 | 427 |
| 495 | 20240604 | 103200 | 5433644500 | 42300 | 42300 | 42300 | 42300 | 605 |
| 496 | 20240604 | 103100 | 5408053000 | 42300 | 42300 | 42350 | 42300 | 233 |
| 497 | 20240604 | 103000 | 5398194800 | 42300 | 42300 | 42350 | 42300 | 76 |
| 498 | 20240604 | 102900 | 5394979950 | 42300 | 42350 | 42400 | 42250 | 2284 |
| 499 | 20240604 | 102800 | 5298302200 | 42400 | 42350 | 42400 | 42350 | 136 |
| 500 | 20240604 | 102700 | 5292537150 | 42400 | 42350 | 42400 | 42350 | 1286 |
| 501 | 20240604 | 102600 | 5238065000 | 42400 | 42350 | 42400 | 42350 | 284 |
| 502 | 20240604 | 102500 | 5226037550 | 42400 | 42350 | 42400 | 42300 | 91 |
| 503 | 20240604 | 102400 | 5222183950 | 42350 | 42350 | 42350 | 42300 | 4742 |
| 504 | 20240604 | 102300 | 5021444900 | 42350 | 42400 | 42400 | 42350 | 2735 |
| 505 | 20240604 | 102200 | 4905567250 | 42450 | 42450 | 42450 | 42400 | 2101 |
| 506 | 20240604 | 102100 | 4816386450 | 42450 | 42450 | 42500 | 42450 | 396 |
| 507 | 20240604 | 102000 | 4799574700 | 42450 | 42400 | 42450 | 42400 | 618 |
| 508 | 20240604 | 101900 | 4773342350 | 42400 | 42400 | 42450 | 42400 | 102 |
| 509 | 20240604 | 101800 | 4769017150 | 42400 | 42400 | 42450 | 42400 | 138 |
| 510 | 20240604 | 101700 | 4763165450 | 42400 | 42450 | 42450 | 42400 | 206 |
| 511 | 20240604 | 101600 | 4754423850 | 42450 | 42400 | 42450 | 42400 | 64 |
| 512 | 20240604 | 101500 | 4751709050 | 42400 | 42550 | 42550 | 42400 | 518 |
| 513 | 20240604 | 101400 | 4729714700 | 42500 | 42500 | 42500 | 42450 | 372 |
| 514 | 20240604 | 101300 | 4713905450 | 42450 | 42500 | 42500 | 42450 | 67 |
| 515 | 20240604 | 101200 | 4711059000 | 42450 | 42500 | 42500 | 42450 | 675 |
| 516 | 20240604 | 101100 | 4682372500 | 42500 | 42450 | 42500 | 42400 | 89 |
| 517 | 20240604 | 101000 | 4678593550 | 42450 | 42400 | 42450 | 42400 | 142 |
| 518 | 20240604 | 100900 | 4672572600 | 42400 | 42400 | 42450 | 42400 | 187 |
| 519 | 20240604 | 100800 | 4664642150 | 42450 | 42450 | 42500 | 42400 | 109 |
| 520 | 20240604 | 100700 | 4660017800 | 42500 | 42400 | 42500 | 42400 | 127 |
| 521 | 20240604 | 100600 | 4654625500 | 42400 | 42450 | 42450 | 42400 | 282 |
| 522 | 20240604 | 100500 | 4642655000 | 42450 | 42500 | 42500 | 42450 | 78 |
| 523 | 20240604 | 100400 | 4639343350 | 42450 | 42450 | 42500 | 42450 | 263 |
| 524 | 20240604 | 100300 | 4628166250 | 42450 | 42450 | 42500 | 42400 | 43 |
| 525 | 20240604 | 100200 | 4626342250 | 42450 | 42450 | 42450 | 42300 | 1538 |
| 526 | 20240604 | 100100 | 4561188300 | 42400 | 42400 | 42400 | 42350 | 75 |
| 527 | 20240604 | 100000 | 4558008600 | 42400 | 42400 | 42450 | 42400 | 53 |
| 528 | 20240604 | 095900 | 4555761350 | 42400 | 42400 | 42450 | 42400 | 326 |
| 529 | 20240604 | 095800 | 4541938800 | 42400 | 42400 | 42400 | 42350 | 325 |
| 530 | 20240604 | 095700 | 4528159200 | 42400 | 42450 | 42450 | 42400 | 435 |
| 531 | 20240604 | 095600 | 4509714350 | 42450 | 42450 | 42500 | 42450 | 1325 |
| 532 | 20240604 | 095500 | 4453451100 | 42450 | 42400 | 42550 | 42400 | 1711 |
| 533 | 20240604 | 095400 | 4380725800 | 42400 | 42400 | 42450 | 42400 | 658 |
| 534 | 20240604 | 095300 | 4352811800 | 42400 | 42450 | 42450 | 42400 | 142 |
| 535 | 20240604 | 095200 | 4346785700 | 42450 | 42400 | 42450 | 42400 | 328 |
| 536 | 20240604 | 095100 | 4332863650 | 42400 | 42400 | 42450 | 42400 | 67 |
| 537 | 20240604 | 095000 | 4330021250 | 42400 | 42400 | 42450 | 42400 | 130 |
| 538 | 20240604 | 094900 | 4324506700 | 42400 | 42350 | 42400 | 42300 | 307 |
| 539 | 20240604 | 094800 | 4311504700 | 42350 | 42350 | 42400 | 42350 | 530 |
| 540 | 20240604 | 094700 | 4289058000 | 42350 | 42300 | 42400 | 42250 | 695 |
| 541 | 20240604 | 094600 | 4259634400 | 42300 | 42350 | 42400 | 42300 | 981 |
| 542 | 20240604 | 094500 | 4218098450 | 42350 | 42450 | 42500 | 42350 | 1018 |
| 543 | 20240604 | 094400 | 4174892200 | 42500 | 42600 | 42600 | 42450 | 1890 |
| 544 | 20240604 | 094300 | 4094538450 | 42550 | 42500 | 42600 | 42500 | 436 |
| 545 | 20240604 | 094200 | 4075992150 | 42600 | 42500 | 42600 | 42450 | 1962 |
| 546 | 20240604 | 094100 | 3992501750 | 42500 | 42600 | 42650 | 42500 | 2049 |
| 547 | 20240604 | 094000 | 3905309900 | 42600 | 42600 | 42650 | 42600 | 273 |
| 548 | 20240604 | 093900 | 3893679800 | 42650 | 42600 | 42700 | 42600 | 1800 |
| 549 | 20240604 | 093800 | 3816971350 | 42600 | 42700 | 42700 | 42550 | 2488 |
| 550 | 20240604 | 093700 | 3710884550 | 42700 | 42700 | 42750 | 42700 | 360 |
| 551 | 20240604 | 093600 | 3695503150 | 42750 | 42750 | 42750 | 42700 | 700 |
| 552 | 20240604 | 093500 | 3665594950 | 42750 | 42700 | 42800 | 42700 | 1208 |
| 553 | 20240604 | 093400 | 3613952850 | 42700 | 42600 | 42800 | 42600 | 8768 |
| 554 | 20240604 | 093300 | 3239617750 | 42650 | 42600 | 42650 | 42600 | 522 |
| 555 | 20240604 | 093200 | 3217356500 | 42650 | 42500 | 42650 | 42500 | 2458 |
| 556 | 20240604 | 093100 | 3112722200 | 42500 | 42450 | 42500 | 42450 | 73 |
| 557 | 20240604 | 093000 | 3109620850 | 42450 | 42450 | 42450 | 42400 | 710 |
| 558 | 20240604 | 092900 | 3079482850 | 42400 | 42200 | 42450 | 42200 | 4230 |
| 559 | 20240604 | 092800 | 2900187300 | 42200 | 42350 | 42400 | 42200 | 1178 |
| 560 | 20240604 | 092700 | 2850354800 | 42350 | 42400 | 42400 | 42350 | 569 |
| 561 | 20240604 | 092600 | 2826246900 | 42350 | 42400 | 42400 | 42350 | 517 |
| 562 | 20240604 | 092500 | 2804331350 | 42350 | 42200 | 42350 | 42150 | 10475 |
| 563 | 20240604 | 092400 | 2362241750 | 42200 | 42250 | 42350 | 42200 | 15585 |
| 564 | 20240604 | 092300 | 1704460100 | 42250 | 42250 | 42300 | 42250 | 191 |
| 565 | 20240604 | 092200 | 1696384600 | 42250 | 42250 | 42300 | 42200 | 321 |
| 566 | 20240604 | 092100 | 1682818500 | 42250 | 42150 | 42300 | 42150 | 720 |
| 567 | 20240604 | 092000 | 1652438750 | 42150 | 42100 | 42150 | 42100 | 826 |
| 568 | 20240604 | 091900 | 1617647450 | 42100 | 42100 | 42100 | 42100 | 371 |
| 569 | 20240604 | 091800 | 1602028350 | 42100 | 42050 | 42150 | 42050 | 988 |
| 570 | 20240604 | 091700 | 1560433100 | 42050 | 42100 | 42150 | 42000 | 2500 |
| 571 | 20240604 | 091600 | 1455284350 | 42100 | 42100 | 42150 | 42050 | 1551 |
| 572 | 20240604 | 091500 | 1389992350 | 42150 | 42200 | 42250 | 42100 | 3127 |
| 573 | 20240604 | 091400 | 1258116600 | 42200 | 42250 | 42300 | 42200 | 4405 |
| 574 | 20240604 | 091300 | 1072148350 | 42250 | 42250 | 42300 | 42250 | 1237 |
| 575 | 20240604 | 091200 | 1019884850 | 42250 | 42300 | 42300 | 42200 | 613 |
| 576 | 20240604 | 091100 | 993992300 | 42250 | 42350 | 42350 | 42200 | 3139 |
| 577 | 20240604 | 091000 | 861285650 | 42350 | 42300 | 42350 | 42300 | 1478 |
| 578 | 20240604 | 090900 | 798697900 | 42350 | 42450 | 42450 | 42350 | 2530 |
| 579 | 20240604 | 090800 | 691495750 | 42400 | 42400 | 42450 | 42350 | 1581 |
| 580 | 20240604 | 090700 | 624475250 | 42400 | 42400 | 42450 | 42350 | 1449 |
| 581 | 20240604 | 090600 | 563072050 | 42450 | 42400 | 42500 | 42350 | 1197 |
| 582 | 20240604 | 090500 | 512290800 | 42400 | 42350 | 42400 | 42300 | 1806 |
| 583 | 20240604 | 090400 | 435796800 | 42350 | 42400 | 42400 | 42300 | 1980 |
| 584 | 20240604 | 090300 | 351946450 | 42400 | 42400 | 42400 | 42350 | 498 |
| 585 | 20240604 | 090200 | 330833450 | 42400 | 42350 | 42400 | 42300 | 424 |
| 586 | 20240604 | 090100 | 312876050 | 42250 | 42600 | 42600 | 42200 | 3576 |
| 587 | 20240604 | 090000 | 161323950 | 42650 | 42650 | 42650 | 42600 | 3781 |