33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240607 | 185000 | 157894300450 | 47500 | 47500 | 47500 | 47500 | 68501 |
| 3 | 20240607 | 184900 | 157894300450 | 47500 | 47500 | 47500 | 47500 | 0 |
| 4 | 20240607 | 184800 | 157894300450 | 47500 | 47500 | 47500 | 47500 | 0 |
| 5 | 20240607 | 184700 | 157894300450 | 47500 | 47500 | 47500 | 47500 | 0 |
| 6 | 20240607 | 184600 | 157894300450 | 47500 | 47500 | 47500 | 47500 | 0 |
| 7 | 20240607 | 184500 | 157894300450 | 47500 | 47500 | 47500 | 47500 | 0 |
| 8 | 20240607 | 184400 | 157894300450 | 47500 | 47500 | 47500 | 47500 | 0 |
| 9 | 20240607 | 184300 | 157894300450 | 47500 | 47500 | 47500 | 47500 | 0 |
| 10 | 20240607 | 184200 | 157894300450 | 47500 | 47500 | 47500 | 47500 | 0 |
| 11 | 20240607 | 184100 | 157894300450 | 47500 | 47500 | 47500 | 47500 | 0 |
| 12 | 20240607 | 184000 | 157894300450 | 47500 | 47500 | 47500 | 47500 | 0 |
| 13 | 20240607 | 183900 | 157894300450 | 47500 | 47500 | 47500 | 47500 | 0 |
| 14 | 20240607 | 183800 | 157894300450 | 47500 | 47500 | 47500 | 47500 | 0 |
| 15 | 20240607 | 183700 | 157894300450 | 47500 | 47500 | 47500 | 47500 | 0 |
| 16 | 20240607 | 183600 | 157894300450 | 47500 | 47500 | 47500 | 47500 | 0 |
| 17 | 20240607 | 183500 | 157894300450 | 47500 | 47500 | 47500 | 47500 | 0 |
| 18 | 20240607 | 183400 | 157894300450 | 47500 | 47500 | 47500 | 47500 | 0 |
| 19 | 20240607 | 183300 | 157894300450 | 47500 | 47500 | 47500 | 47500 | 0 |
| 20 | 20240607 | 183200 | 157894300450 | 47500 | 47500 | 47500 | 47500 | 0 |
| 21 | 20240607 | 183100 | 157894300450 | 47500 | 47500 | 47500 | 47500 | 0 |
| 22 | 20240607 | 183000 | 157894300450 | 47500 | 47500 | 47500 | 47500 | 0 |
| 23 | 20240607 | 182900 | 157894300450 | 47500 | 47500 | 47500 | 47500 | 0 |
| 24 | 20240607 | 182800 | 157894300450 | 47500 | 47500 | 47500 | 47500 | 0 |
| 25 | 20240607 | 182700 | 157894300450 | 47500 | 47500 | 47500 | 47500 | 0 |
| 26 | 20240607 | 182600 | 157894300450 | 47500 | 47500 | 47500 | 47500 | 0 |
| 27 | 20240607 | 182500 | 157894300450 | 47500 | 47500 | 47500 | 47500 | 0 |
| 28 | 20240607 | 182400 | 157894300450 | 47500 | 47500 | 47500 | 47500 | 0 |
| 29 | 20240607 | 182300 | 157894300450 | 47500 | 47500 | 47500 | 47500 | 0 |
| 30 | 20240607 | 182200 | 157894300450 | 47500 | 47500 | 47500 | 47500 | 0 |
| 31 | 20240607 | 182100 | 157894300450 | 47500 | 47500 | 47500 | 47500 | 0 |
| 32 | 20240607 | 182000 | 157894300450 | 47500 | 47500 | 47500 | 47500 | 68501 |
| 33 | 20240607 | 181900 | 157894300450 | 47500 | 47500 | 47500 | 47500 | 0 |
| 34 | 20240607 | 181800 | 157894300450 | 47500 | 47500 | 47500 | 47500 | 0 |
| 35 | 20240607 | 181700 | 157894300450 | 47500 | 47500 | 47500 | 47500 | 0 |
| 36 | 20240607 | 181600 | 157894300450 | 47500 | 47500 | 47500 | 47500 | 0 |
| 37 | 20240607 | 181500 | 157894300450 | 47500 | 47500 | 47500 | 47500 | 0 |
| 38 | 20240607 | 181400 | 157894300450 | 47500 | 47500 | 47500 | 47500 | 0 |
| 39 | 20240607 | 181300 | 157894300450 | 47500 | 47500 | 47500 | 47500 | 0 |
| 40 | 20240607 | 181200 | 157894300450 | 47500 | 47500 | 47500 | 47500 | 0 |
| 41 | 20240607 | 181100 | 157894300450 | 47500 | 47500 | 47500 | 47500 | 0 |
| 42 | 20240607 | 181000 | 157894300450 | 47500 | 47500 | 47500 | 47500 | 0 |
| 43 | 20240607 | 180900 | 157894300450 | 47500 | 47500 | 47500 | 47500 | 0 |
| 44 | 20240607 | 180800 | 157894300450 | 47500 | 47500 | 47500 | 47500 | 0 |
| 45 | 20240607 | 180700 | 157894300450 | 47500 | 47500 | 47500 | 47500 | 0 |
| 46 | 20240607 | 180600 | 157894300450 | 47500 | 47500 | 47500 | 47500 | 0 |
| 47 | 20240607 | 180500 | 157894300450 | 47500 | 47500 | 47500 | 47500 | 0 |
| 48 | 20240607 | 180400 | 157894300450 | 47500 | 47500 | 47500 | 47500 | 0 |
| 49 | 20240607 | 180300 | 157894300450 | 47500 | 47500 | 47500 | 47500 | 0 |
| 50 | 20240607 | 180200 | 157894300450 | 47500 | 47500 | 47500 | 47500 | 0 |
| 51 | 20240607 | 180100 | 157894300450 | 47500 | 47500 | 47500 | 47500 | 0 |
| 52 | 20240607 | 180000 | 157894300450 | 47500 | 47500 | 47500 | 47500 | 0 |
| 53 | 20240607 | 175900 | 157894300450 | 47500 | 47500 | 47500 | 47500 | 0 |
| 54 | 20240607 | 175800 | 157894300450 | 47500 | 47500 | 47500 | 47500 | 0 |
| 55 | 20240607 | 175700 | 157894300450 | 47500 | 47500 | 47500 | 47500 | 0 |
| 56 | 20240607 | 175600 | 157894300450 | 47500 | 47500 | 47500 | 47500 | 0 |
| 57 | 20240607 | 175500 | 157894300450 | 47500 | 47500 | 47500 | 47500 | 0 |
| 58 | 20240607 | 175400 | 157894300450 | 47500 | 47500 | 47500 | 47500 | 0 |
| 59 | 20240607 | 175300 | 157894300450 | 47500 | 47500 | 47500 | 47500 | 0 |
| 60 | 20240607 | 175200 | 157894300450 | 47500 | 47500 | 47500 | 47500 | 0 |
| 61 | 20240607 | 175100 | 157894300450 | 47500 | 47500 | 47500 | 47500 | 0 |
| 62 | 20240607 | 175000 | 157894300450 | 47500 | 47500 | 47500 | 47500 | 68501 |
| 63 | 20240607 | 174900 | 157894300450 | 47500 | 47500 | 47500 | 47500 | 0 |
| 64 | 20240607 | 174800 | 157894300450 | 47500 | 47500 | 47500 | 47500 | 0 |
| 65 | 20240607 | 174700 | 157894300450 | 47500 | 47500 | 47500 | 47500 | 0 |
| 66 | 20240607 | 174600 | 157894300450 | 47500 | 47500 | 47500 | 47500 | 0 |
| 67 | 20240607 | 174500 | 157894300450 | 47500 | 47500 | 47500 | 47500 | 0 |
| 68 | 20240607 | 174400 | 157894300450 | 47500 | 47500 | 47500 | 47500 | 0 |
| 69 | 20240607 | 174300 | 157894300450 | 47500 | 47500 | 47500 | 47500 | 0 |
| 70 | 20240607 | 174200 | 157894300450 | 47500 | 47500 | 47500 | 47500 | 0 |
| 71 | 20240607 | 174100 | 157894300450 | 47500 | 47500 | 47500 | 47500 | 0 |
| 72 | 20240607 | 174000 | 157894300450 | 47500 | 47500 | 47500 | 47500 | 0 |
| 73 | 20240607 | 173900 | 157894300450 | 47500 | 47500 | 47500 | 47500 | 0 |
| 74 | 20240607 | 173800 | 157894300450 | 47500 | 47500 | 47500 | 47500 | 0 |
| 75 | 20240607 | 173700 | 157894300450 | 47500 | 47500 | 47500 | 47500 | 0 |
| 76 | 20240607 | 173600 | 157894300450 | 47500 | 47500 | 47500 | 47500 | 0 |
| 77 | 20240607 | 173500 | 157894300450 | 47500 | 47500 | 47500 | 47500 | 0 |
| 78 | 20240607 | 173400 | 157894300450 | 47500 | 47500 | 47500 | 47500 | 0 |
| 79 | 20240607 | 173300 | 157894300450 | 47500 | 47500 | 47500 | 47500 | 0 |
| 80 | 20240607 | 173200 | 157894300450 | 47500 | 47500 | 47500 | 47500 | 0 |
| 81 | 20240607 | 173100 | 157894300450 | 47500 | 47500 | 47500 | 47500 | 0 |
| 82 | 20240607 | 173000 | 157894300450 | 47500 | 47500 | 47500 | 47500 | 0 |
| 83 | 20240607 | 172900 | 157894300450 | 47500 | 47500 | 47500 | 47500 | 0 |
| 84 | 20240607 | 172800 | 157894300450 | 47500 | 47500 | 47500 | 47500 | 0 |
| 85 | 20240607 | 172700 | 157894300450 | 47500 | 47500 | 47500 | 47500 | 0 |
| 86 | 20240607 | 172600 | 157894300450 | 47500 | 47500 | 47500 | 47500 | 0 |
| 87 | 20240607 | 172500 | 157894300450 | 47500 | 47500 | 47500 | 47500 | 0 |
| 88 | 20240607 | 172400 | 157894300450 | 47500 | 47500 | 47500 | 47500 | 0 |
| 89 | 20240607 | 172300 | 157894300450 | 47500 | 47500 | 47500 | 47500 | 0 |
| 90 | 20240607 | 172200 | 157894300450 | 47500 | 47500 | 47500 | 47500 | 0 |
| 91 | 20240607 | 172100 | 157894300450 | 47500 | 47500 | 47500 | 47500 | 0 |
| 92 | 20240607 | 172000 | 157894300450 | 47500 | 47500 | 47500 | 47500 | 68501 |
| 93 | 20240607 | 171900 | 157894300450 | 47500 | 47500 | 47500 | 47500 | 0 |
| 94 | 20240607 | 171800 | 157894300450 | 47500 | 47500 | 47500 | 47500 | 0 |
| 95 | 20240607 | 171700 | 157894300450 | 47500 | 47500 | 47500 | 47500 | 0 |
| 96 | 20240607 | 171600 | 157894300450 | 47500 | 47500 | 47500 | 47500 | 0 |
| 97 | 20240607 | 171500 | 157894300450 | 47500 | 47500 | 47500 | 47500 | 0 |
| 98 | 20240607 | 171400 | 157894300450 | 47500 | 47500 | 47500 | 47500 | 0 |
| 99 | 20240607 | 171300 | 157894300450 | 47500 | 47500 | 47500 | 47500 | 0 |
| 100 | 20240607 | 171200 | 157894300450 | 47500 | 47500 | 47500 | 47500 | 0 |
| 101 | 20240607 | 171100 | 157894300450 | 47500 | 47500 | 47500 | 47500 | 0 |
| 102 | 20240607 | 171000 | 157894300450 | 47500 | 47500 | 47500 | 47500 | 0 |
| 103 | 20240607 | 170900 | 157894300450 | 47500 | 47500 | 47500 | 47500 | 0 |
| 104 | 20240607 | 170800 | 157894300450 | 47500 | 47500 | 47500 | 47500 | 0 |
| 105 | 20240607 | 170700 | 157894300450 | 47500 | 47500 | 47500 | 47500 | 0 |
| 106 | 20240607 | 170600 | 157894300450 | 47500 | 47500 | 47500 | 47500 | 0 |
| 107 | 20240607 | 170500 | 157894300450 | 47500 | 47500 | 47500 | 47500 | 0 |
| 108 | 20240607 | 170400 | 157894300450 | 47500 | 47500 | 47500 | 47500 | 0 |
| 109 | 20240607 | 170300 | 157894300450 | 47500 | 47500 | 47500 | 47500 | 0 |
| 110 | 20240607 | 170200 | 157894300450 | 47500 | 47500 | 47500 | 47500 | 0 |
| 111 | 20240607 | 170100 | 157894300450 | 47500 | 47500 | 47500 | 47500 | 0 |
| 112 | 20240607 | 170000 | 157894300450 | 47500 | 47500 | 47500 | 47500 | 0 |
| 113 | 20240607 | 165900 | 157894300450 | 47500 | 47500 | 47500 | 47500 | 0 |
| 114 | 20240607 | 165800 | 157894300450 | 47500 | 47500 | 47500 | 47500 | 0 |
| 115 | 20240607 | 165700 | 157894300450 | 47500 | 47500 | 47500 | 47500 | 0 |
| 116 | 20240607 | 165600 | 157894300450 | 47500 | 47500 | 47500 | 47500 | 0 |
| 117 | 20240607 | 165500 | 157894300450 | 47500 | 47500 | 47500 | 47500 | 0 |
| 118 | 20240607 | 165400 | 157894300450 | 47500 | 47500 | 47500 | 47500 | 0 |
| 119 | 20240607 | 165300 | 157894300450 | 47500 | 47500 | 47500 | 47500 | 0 |
| 120 | 20240607 | 165200 | 157894300450 | 47500 | 47500 | 47500 | 47500 | 0 |
| 121 | 20240607 | 165100 | 157894300450 | 47500 | 47500 | 47500 | 47500 | 0 |
| 122 | 20240607 | 165000 | 157894300450 | 47500 | 47500 | 47500 | 47500 | 68501 |
| 123 | 20240607 | 164900 | 157894300450 | 47500 | 47500 | 47500 | 47500 | 0 |
| 124 | 20240607 | 164800 | 157894300450 | 47500 | 47500 | 47500 | 47500 | 0 |
| 125 | 20240607 | 164700 | 157894300450 | 47500 | 47500 | 47500 | 47500 | 0 |
| 126 | 20240607 | 164600 | 157894300450 | 47500 | 47500 | 47500 | 47500 | 0 |
| 127 | 20240607 | 164500 | 157894300450 | 47500 | 47500 | 47500 | 47500 | 0 |
| 128 | 20240607 | 164400 | 157894300450 | 47500 | 47500 | 47500 | 47500 | 0 |
| 129 | 20240607 | 164300 | 157894300450 | 47500 | 47500 | 47500 | 47500 | 0 |
| 130 | 20240607 | 164200 | 157894300450 | 47500 | 47500 | 47500 | 47500 | 0 |
| 131 | 20240607 | 164100 | 157894300450 | 47500 | 47500 | 47500 | 47500 | 0 |
| 132 | 20240607 | 164000 | 157894300450 | 47500 | 47500 | 47500 | 47500 | 0 |
| 133 | 20240607 | 163900 | 157894300450 | 47500 | 47500 | 47500 | 47500 | 0 |
| 134 | 20240607 | 163800 | 157894300450 | 47500 | 47500 | 47500 | 47500 | 0 |
| 135 | 20240607 | 163700 | 157894300450 | 47500 | 47500 | 47500 | 47500 | 0 |
| 136 | 20240607 | 163600 | 157894300450 | 47500 | 47500 | 47500 | 47500 | 0 |
| 137 | 20240607 | 163500 | 157894300450 | 47500 | 47500 | 47500 | 47500 | 0 |
| 138 | 20240607 | 163400 | 157894300450 | 47500 | 47500 | 47500 | 47500 | 0 |
| 139 | 20240607 | 163300 | 157894300450 | 47500 | 47500 | 47500 | 47500 | 0 |
| 140 | 20240607 | 163200 | 157894300450 | 47500 | 47500 | 47500 | 47500 | 0 |
| 141 | 20240607 | 163100 | 157894300450 | 47500 | 47500 | 47500 | 47500 | 0 |
| 142 | 20240607 | 163000 | 157894300450 | 47500 | 47500 | 47500 | 47500 | 0 |
| 143 | 20240607 | 162900 | 157894300450 | 47500 | 47500 | 47500 | 47500 | 0 |
| 144 | 20240607 | 162800 | 157894300450 | 47500 | 47500 | 47500 | 47500 | 0 |
| 145 | 20240607 | 162700 | 157894300450 | 47500 | 47500 | 47500 | 47500 | 0 |
| 146 | 20240607 | 162600 | 157894300450 | 47500 | 47500 | 47500 | 47500 | 0 |
| 147 | 20240607 | 162500 | 157894300450 | 47500 | 47500 | 47500 | 47500 | 0 |
| 148 | 20240607 | 162400 | 157894300450 | 47500 | 47500 | 47500 | 47500 | 0 |
| 149 | 20240607 | 162300 | 157894300450 | 47500 | 47500 | 47500 | 47500 | 0 |
| 150 | 20240607 | 162200 | 157894300450 | 47500 | 47500 | 47500 | 47500 | 0 |
| 151 | 20240607 | 162100 | 157894300450 | 47500 | 47500 | 47500 | 47500 | 0 |
| 152 | 20240607 | 162000 | 157894300450 | 47500 | 47500 | 47500 | 47500 | 68501 |
| 153 | 20240607 | 161900 | 157894300450 | 47500 | 47500 | 47500 | 47500 | 0 |
| 154 | 20240607 | 161800 | 157894300450 | 47500 | 47500 | 47500 | 47500 | 0 |
| 155 | 20240607 | 161700 | 157894300450 | 47500 | 47500 | 47500 | 47500 | 0 |
| 156 | 20240607 | 161600 | 157894300450 | 47500 | 47500 | 47500 | 47500 | 0 |
| 157 | 20240607 | 161500 | 157894300450 | 47500 | 47500 | 47500 | 47500 | 0 |
| 158 | 20240607 | 161400 | 157894300450 | 47500 | 47500 | 47500 | 47500 | 0 |
| 159 | 20240607 | 161300 | 157894300450 | 47500 | 47500 | 47500 | 47500 | 0 |
| 160 | 20240607 | 161200 | 157894300450 | 47500 | 47500 | 47500 | 47500 | 0 |
| 161 | 20240607 | 161100 | 157894300450 | 47500 | 47500 | 47500 | 47500 | 0 |
| 162 | 20240607 | 161000 | 157894300450 | 47500 | 47500 | 47500 | 47500 | 0 |
| 163 | 20240607 | 160900 | 157894300450 | 47500 | 47500 | 47500 | 47500 | 0 |
| 164 | 20240607 | 160800 | 157894300450 | 47500 | 47500 | 47500 | 47500 | 0 |
| 165 | 20240607 | 160700 | 157894300450 | 47500 | 47500 | 47500 | 47500 | 0 |
| 166 | 20240607 | 160600 | 157894300450 | 47500 | 47500 | 47500 | 47500 | 0 |
| 167 | 20240607 | 160500 | 157894300450 | 47500 | 47500 | 47500 | 47500 | 0 |
| 168 | 20240607 | 160400 | 157894300450 | 47500 | 47500 | 47500 | 47500 | 0 |
| 169 | 20240607 | 160300 | 157894300450 | 47500 | 47500 | 47500 | 47500 | 0 |
| 170 | 20240607 | 160200 | 157894300450 | 47500 | 47500 | 47500 | 47500 | 0 |
| 171 | 20240607 | 160100 | 157894300450 | 47500 | 47500 | 47500 | 47500 | 0 |
| 172 | 20240607 | 160000 | 157894300450 | 47500 | 47500 | 47500 | 47500 | 0 |
| 173 | 20240607 | 155900 | 157894300450 | 47500 | 47500 | 47500 | 47500 | 0 |
| 174 | 20240607 | 155800 | 157894300450 | 47500 | 47500 | 47500 | 47500 | 0 |
| 175 | 20240607 | 155700 | 157894300450 | 47500 | 47500 | 47500 | 47500 | 0 |
| 176 | 20240607 | 155600 | 157894300450 | 47500 | 47500 | 47500 | 47500 | 0 |
| 177 | 20240607 | 155500 | 157894300450 | 47500 | 47500 | 47500 | 47500 | 0 |
| 178 | 20240607 | 155400 | 157894300450 | 47500 | 47500 | 47500 | 47500 | 0 |
| 179 | 20240607 | 155300 | 157894300450 | 47500 | 47500 | 47500 | 47500 | 0 |
| 180 | 20240607 | 155200 | 157894300450 | 47500 | 47500 | 47500 | 47500 | 0 |
| 181 | 20240607 | 155100 | 157894300450 | 47500 | 47500 | 47500 | 47500 | 0 |
| 182 | 20240607 | 155000 | 157894300450 | 47500 | 47500 | 47500 | 47500 | 68501 |
| 183 | 20240607 | 154900 | 157894300450 | 47500 | 47500 | 47500 | 47500 | 0 |
| 184 | 20240607 | 154800 | 157894300450 | 47500 | 47500 | 47500 | 47500 | 0 |
| 185 | 20240607 | 154700 | 157894300450 | 47500 | 47500 | 47500 | 47500 | 0 |
| 186 | 20240607 | 154600 | 157894300450 | 47500 | 47500 | 47500 | 47500 | 0 |
| 187 | 20240607 | 154500 | 157894300450 | 47500 | 47500 | 47500 | 47500 | 0 |
| 188 | 20240607 | 154400 | 157894300450 | 47500 | 47500 | 47500 | 47500 | 0 |
| 189 | 20240607 | 154300 | 157894300450 | 47500 | 47500 | 47500 | 47500 | 0 |
| 190 | 20240607 | 154200 | 157894300450 | 47500 | 47500 | 47500 | 47500 | 0 |
| 191 | 20240607 | 154100 | 157894300450 | 47500 | 47500 | 47500 | 47500 | 0 |
| 192 | 20240607 | 154000 | 157894300450 | 47500 | 47500 | 47500 | 47500 | 0 |
| 193 | 20240607 | 153900 | 157894300450 | 47500 | 47500 | 47500 | 47500 | 0 |
| 194 | 20240607 | 153800 | 157894300450 | 47500 | 47500 | 47500 | 47500 | 0 |
| 195 | 20240607 | 153700 | 157894300450 | 47500 | 47500 | 47500 | 47500 | 0 |
| 196 | 20240607 | 153600 | 157894300450 | 47500 | 47500 | 47500 | 47500 | 0 |
| 197 | 20240607 | 153500 | 157894300450 | 47500 | 47500 | 47500 | 47500 | 0 |
| 198 | 20240607 | 153400 | 157894300450 | 47500 | 47500 | 47500 | 47500 | 0 |
| 199 | 20240607 | 153300 | 157894300450 | 47500 | 47500 | 47500 | 47500 | 0 |
| 200 | 20240607 | 153200 | 157894300450 | 47500 | 47500 | 47500 | 47500 | 0 |
| 201 | 20240607 | 153100 | 157894300450 | 47500 | 47500 | 47500 | 47500 | 0 |
| 202 | 20240607 | 153000 | 157894300450 | 47500 | 47500 | 47500 | 47500 | 68501 |
| 203 | 20240607 | 152900 | 154640502950 | 47500 | 47500 | 47500 | 47500 | 0 |
| 204 | 20240607 | 152800 | 154640502950 | 47500 | 47500 | 47500 | 47500 | 0 |
| 205 | 20240607 | 152700 | 154640502950 | 47500 | 47500 | 47500 | 47500 | 0 |
| 206 | 20240607 | 152600 | 154640502950 | 47500 | 47500 | 47500 | 47500 | 0 |
| 207 | 20240607 | 152500 | 154640502950 | 47500 | 47500 | 47500 | 47500 | 0 |
| 208 | 20240607 | 152400 | 154640502950 | 47500 | 47500 | 47500 | 47500 | 0 |
| 209 | 20240607 | 152300 | 154640502950 | 47500 | 47500 | 47500 | 47500 | 0 |
| 210 | 20240607 | 152200 | 154640502950 | 47500 | 47500 | 47500 | 47500 | 0 |
| 211 | 20240607 | 152100 | 154640502950 | 47500 | 47500 | 47500 | 47500 | 0 |
| 212 | 20240607 | 152000 | 154640502950 | 47500 | 47500 | 47500 | 47500 | 0 |
| 213 | 20240607 | 151900 | 154640502950 | 47500 | 47550 | 47600 | 47500 | 21062 |
| 214 | 20240607 | 151800 | 153639104350 | 47500 | 47700 | 47750 | 47500 | 31958 |
| 215 | 20240607 | 151700 | 152117499000 | 47750 | 47750 | 47800 | 47700 | 10597 |
| 216 | 20240607 | 151600 | 151611744750 | 47750 | 47750 | 47800 | 47750 | 9501 |
| 217 | 20240607 | 151500 | 151157830700 | 47750 | 47850 | 47900 | 47750 | 6040 |
| 218 | 20240607 | 151400 | 150868994050 | 47850 | 47800 | 47900 | 47800 | 5014 |
| 219 | 20240607 | 151300 | 150629192300 | 47800 | 47750 | 47850 | 47700 | 4812 |
| 220 | 20240607 | 151200 | 150399238100 | 47750 | 47700 | 47800 | 47650 | 13997 |
| 221 | 20240607 | 151100 | 149731823050 | 47700 | 47750 | 47750 | 47650 | 17447 |
| 222 | 20240607 | 151000 | 148899629600 | 47750 | 47850 | 47850 | 47700 | 16093 |
| 223 | 20240607 | 150900 | 148130892100 | 47850 | 47900 | 47900 | 47800 | 7879 |
| 224 | 20240607 | 150800 | 147753919550 | 47900 | 47900 | 47950 | 47850 | 8768 |
| 225 | 20240607 | 150700 | 147334003900 | 47900 | 47900 | 47950 | 47850 | 4419 |
| 226 | 20240607 | 150600 | 147122354050 | 47900 | 47950 | 47950 | 47850 | 5811 |
| 227 | 20240607 | 150500 | 146843981100 | 47950 | 48050 | 48050 | 47900 | 7322 |
| 228 | 20240607 | 150400 | 146492717000 | 48050 | 48000 | 48100 | 48000 | 4831 |
| 229 | 20240607 | 150300 | 146260643550 | 48000 | 48050 | 48150 | 48000 | 10279 |
| 230 | 20240607 | 150200 | 145766480550 | 48050 | 47900 | 48050 | 47900 | 6207 |
| 231 | 20240607 | 150100 | 145468563550 | 47950 | 47800 | 48050 | 47750 | 12477 |
| 232 | 20240607 | 150000 | 144870567800 | 47800 | 47750 | 47800 | 47650 | 10582 |
| 233 | 20240607 | 145900 | 144365309000 | 47700 | 47750 | 47800 | 47600 | 20977 |
| 234 | 20240607 | 145800 | 143364665550 | 47800 | 47950 | 48000 | 47750 | 25269 |
| 235 | 20240607 | 145700 | 142155514950 | 47950 | 48050 | 48050 | 47950 | 26428 |
| 236 | 20240607 | 145600 | 140886988400 | 48050 | 48100 | 48100 | 48000 | 6842 |
| 237 | 20240607 | 145500 | 140558421950 | 48050 | 48250 | 48250 | 48050 | 32742 |
| 238 | 20240607 | 145400 | 138983242050 | 48250 | 48200 | 48250 | 48200 | 1085 |
| 239 | 20240607 | 145300 | 138930903200 | 48250 | 48200 | 48250 | 48150 | 3776 |
| 240 | 20240607 | 145200 | 138748939600 | 48200 | 48150 | 48200 | 48150 | 1366 |
| 241 | 20240607 | 145100 | 138683142150 | 48150 | 48150 | 48200 | 48100 | 4550 |
| 242 | 20240607 | 145000 | 138464043900 | 48150 | 48150 | 48150 | 48100 | 3721 |
| 243 | 20240607 | 144900 | 138284951350 | 48150 | 48200 | 48200 | 48100 | 4891 |
| 244 | 20240607 | 144800 | 138049468350 | 48200 | 48200 | 48200 | 48150 | 4148 |
| 245 | 20240607 | 144700 | 137849667950 | 48150 | 48050 | 48200 | 48050 | 9468 |
| 246 | 20240607 | 144600 | 137394077100 | 48050 | 48050 | 48100 | 48000 | 7501 |
| 247 | 20240607 | 144500 | 137033747750 | 48050 | 48050 | 48100 | 48000 | 20610 |
| 248 | 20240607 | 144400 | 136043574150 | 48050 | 48150 | 48150 | 48050 | 16712 |
| 249 | 20240607 | 144300 | 135239753550 | 48150 | 48150 | 48200 | 48100 | 8023 |
| 250 | 20240607 | 144200 | 134853480000 | 48200 | 48200 | 48250 | 48150 | 4818 |
| 251 | 20240607 | 144100 | 134621360150 | 48200 | 48300 | 48300 | 48150 | 11683 |
| 252 | 20240607 | 144000 | 134058271500 | 48300 | 48150 | 48300 | 48100 | 7255 |
| 253 | 20240607 | 143900 | 133708390800 | 48150 | 48300 | 48300 | 48100 | 26859 |
| 254 | 20240607 | 143800 | 132413964300 | 48300 | 48300 | 48350 | 48250 | 11968 |
| 255 | 20240607 | 143700 | 131836217050 | 48350 | 48350 | 48350 | 48250 | 16889 |
| 256 | 20240607 | 143600 | 131020382350 | 48300 | 48450 | 48450 | 48300 | 16351 |
| 257 | 20240607 | 143500 | 130229634550 | 48400 | 48550 | 48550 | 48400 | 36107 |
| 258 | 20240607 | 143400 | 128479448750 | 48550 | 48550 | 48600 | 48500 | 13275 |
| 259 | 20240607 | 143300 | 127835043000 | 48600 | 48600 | 48600 | 48550 | 2600 |
| 260 | 20240607 | 143200 | 127708774550 | 48600 | 48600 | 48600 | 48550 | 1554 |
| 261 | 20240607 | 143100 | 127633257750 | 48550 | 48600 | 48600 | 48550 | 2118 |
| 262 | 20240607 | 143000 | 127530374250 | 48600 | 48650 | 48650 | 48550 | 7532 |
| 263 | 20240607 | 142900 | 127164326350 | 48650 | 48700 | 48700 | 48600 | 4380 |
| 264 | 20240607 | 142800 | 126951234050 | 48700 | 48700 | 48700 | 48650 | 1474 |
| 265 | 20240607 | 142700 | 126879464950 | 48700 | 48650 | 48750 | 48600 | 6127 |
| 266 | 20240607 | 142600 | 126581004150 | 48650 | 48550 | 48650 | 48550 | 3498 |
| 267 | 20240607 | 142500 | 126410997550 | 48550 | 48500 | 48600 | 48500 | 4785 |
| 268 | 20240607 | 142400 | 126178693450 | 48550 | 48550 | 48550 | 48500 | 2392 |
| 269 | 20240607 | 142300 | 126062641150 | 48500 | 48550 | 48550 | 48500 | 2416 |
| 270 | 20240607 | 142200 | 125945384250 | 48550 | 48550 | 48550 | 48500 | 4944 |
| 271 | 20240607 | 142100 | 125705415800 | 48500 | 48500 | 48550 | 48500 | 2493 |
| 272 | 20240607 | 142000 | 125584460900 | 48550 | 48500 | 48550 | 48500 | 2878 |
| 273 | 20240607 | 141900 | 125444809350 | 48550 | 48550 | 48550 | 48500 | 1708 |
| 274 | 20240607 | 141800 | 125361900150 | 48550 | 48550 | 48550 | 48500 | 1785 |
| 275 | 20240607 | 141700 | 125275278100 | 48550 | 48500 | 48550 | 48500 | 3641 |
| 276 | 20240607 | 141600 | 125098604400 | 48550 | 48500 | 48550 | 48500 | 2186 |
| 277 | 20240607 | 141500 | 124992542400 | 48500 | 48550 | 48550 | 48500 | 4415 |
| 278 | 20240607 | 141400 | 124778368100 | 48500 | 48500 | 48550 | 48500 | 1584 |
| 279 | 20240607 | 141300 | 124701494400 | 48550 | 48550 | 48550 | 48500 | 2492 |
| 280 | 20240607 | 141200 | 124580542000 | 48550 | 48600 | 48600 | 48500 | 10150 |
| 281 | 20240607 | 141100 | 124087725400 | 48550 | 48600 | 48600 | 48550 | 8228 |
| 282 | 20240607 | 141000 | 123687954050 | 48600 | 48600 | 48650 | 48600 | 2506 |
| 283 | 20240607 | 140900 | 123566074100 | 48650 | 48600 | 48650 | 48600 | 2654 |
| 284 | 20240607 | 140800 | 123437059200 | 48600 | 48550 | 48600 | 48550 | 2006 |
| 285 | 20240607 | 140700 | 123339649500 | 48600 | 48600 | 48650 | 48550 | 1729 |
| 286 | 20240607 | 140600 | 123255621150 | 48650 | 48600 | 48700 | 48550 | 4275 |
| 287 | 20240607 | 140500 | 123047761050 | 48600 | 48600 | 48650 | 48550 | 8228 |
| 288 | 20240607 | 140400 | 122647929500 | 48650 | 48700 | 48750 | 48600 | 5582 |
| 289 | 20240607 | 140300 | 122376279900 | 48700 | 48700 | 48700 | 48650 | 2785 |
| 290 | 20240607 | 140200 | 122240687050 | 48700 | 48700 | 48750 | 48650 | 4109 |
| 291 | 20240607 | 140100 | 122040571400 | 48700 | 48650 | 48750 | 48600 | 2983 |
| 292 | 20240607 | 140000 | 121895355250 | 48600 | 48550 | 48700 | 48550 | 5169 |
| 293 | 20240607 | 135900 | 121644013950 | 48600 | 48600 | 48600 | 48550 | 5045 |
| 294 | 20240607 | 135800 | 121398987500 | 48600 | 48550 | 48600 | 48500 | 9968 |
| 295 | 20240607 | 135700 | 120915201000 | 48500 | 48700 | 48700 | 48500 | 32673 |
| 296 | 20240607 | 135600 | 119327463250 | 48700 | 48700 | 48700 | 48650 | 6158 |
| 297 | 20240607 | 135500 | 119027787900 | 48700 | 48750 | 48750 | 48650 | 10712 |
| 298 | 20240607 | 135400 | 118506108750 | 48750 | 48800 | 48800 | 48700 | 8163 |
| 299 | 20240607 | 135300 | 118108269500 | 48750 | 48800 | 48850 | 48750 | 4879 |
| 300 | 20240607 | 135200 | 117870223400 | 48850 | 48750 | 48850 | 48750 | 1988 |
| 301 | 20240607 | 135100 | 117773256000 | 48750 | 49000 | 49000 | 48700 | 23553 |
| 302 | 20240607 | 135000 | 116623829850 | 49000 | 48950 | 49000 | 48900 | 1296 |
| 303 | 20240607 | 134900 | 116560373750 | 48950 | 48900 | 48950 | 48850 | 855 |
| 304 | 20240607 | 134800 | 116518565900 | 48900 | 48900 | 48900 | 48850 | 2270 |
| 305 | 20240607 | 134700 | 116407613900 | 48950 | 48900 | 48950 | 48850 | 5107 |
| 306 | 20240607 | 134600 | 116157937850 | 48900 | 48800 | 48900 | 48750 | 5066 |
| 307 | 20240607 | 134500 | 115910710600 | 48800 | 48800 | 48800 | 48750 | 3776 |
| 308 | 20240607 | 134400 | 115726570200 | 48800 | 48900 | 48900 | 48750 | 9731 |
| 309 | 20240607 | 134300 | 115251727650 | 48850 | 48900 | 48900 | 48800 | 7272 |
| 310 | 20240607 | 134200 | 114896474950 | 48900 | 48950 | 48950 | 48850 | 5860 |
| 311 | 20240607 | 134100 | 114609949350 | 48950 | 48950 | 49000 | 48900 | 2874 |
| 312 | 20240607 | 134000 | 114469274800 | 49000 | 49000 | 49050 | 48950 | 7085 |
| 313 | 20240607 | 133900 | 114122229700 | 49050 | 49100 | 49100 | 49000 | 8303 |
| 314 | 20240607 | 133800 | 113715325900 | 49100 | 49050 | 49150 | 49000 | 6806 |
| 315 | 20240607 | 133700 | 113381157400 | 49050 | 49000 | 49100 | 48950 | 2843 |
| 316 | 20240607 | 133600 | 113241821500 | 48950 | 48950 | 49000 | 48950 | 1684 |
| 317 | 20240607 | 133500 | 113159370700 | 48950 | 48900 | 49000 | 48850 | 3922 |
| 318 | 20240607 | 133400 | 112967515600 | 48850 | 49050 | 49050 | 48850 | 24031 |
| 319 | 20240607 | 133300 | 111790977400 | 49000 | 49050 | 49050 | 49000 | 6606 |
| 320 | 20240607 | 133200 | 111467218350 | 49000 | 49050 | 49100 | 49000 | 6869 |
| 321 | 20240607 | 133100 | 111130280550 | 49050 | 49200 | 49200 | 49000 | 1780 |
| 322 | 20240607 | 133000 | 111042937150 | 49000 | 49300 | 49300 | 49000 | 27319 |
| 323 | 20240607 | 132900 | 109701265950 | 49300 | 49250 | 49300 | 49250 | 991 |
| 324 | 20240607 | 132800 | 109652442000 | 49250 | 49300 | 49300 | 49250 | 1133 |
| 325 | 20240607 | 132700 | 109596617250 | 49300 | 49250 | 49300 | 49200 | 1081 |
| 326 | 20240607 | 132600 | 109543377150 | 49250 | 49300 | 49300 | 49250 | 1658 |
| 327 | 20240607 | 132500 | 109461687450 | 49250 | 49250 | 49250 | 49150 | 1416 |
| 328 | 20240607 | 132400 | 109391969550 | 49250 | 49200 | 49250 | 49150 | 3973 |
| 329 | 20240607 | 132300 | 109196434100 | 49200 | 49250 | 49250 | 49200 | 1474 |
| 330 | 20240607 | 132200 | 109123894700 | 49250 | 49250 | 49250 | 49200 | 2045 |
| 331 | 20240607 | 132100 | 109023234200 | 49250 | 49250 | 49250 | 49200 | 2774 |
| 332 | 20240607 | 132000 | 108886716900 | 49250 | 49300 | 49300 | 49200 | 3412 |
| 333 | 20240607 | 131900 | 108718586950 | 49300 | 49300 | 49300 | 49250 | 460 |
| 334 | 20240607 | 131800 | 108695912400 | 49300 | 49250 | 49300 | 49200 | 1021 |
| 335 | 20240607 | 131700 | 108645632900 | 49250 | 49250 | 49300 | 49200 | 1425 |
| 336 | 20240607 | 131600 | 108575446700 | 49250 | 49200 | 49250 | 49200 | 2098 |
| 337 | 20240607 | 131500 | 108472165500 | 49250 | 49150 | 49250 | 49150 | 2529 |
| 338 | 20240607 | 131400 | 108347811250 | 49150 | 49150 | 49200 | 49150 | 3142 |
| 339 | 20240607 | 131300 | 108193368300 | 49150 | 49050 | 49150 | 49050 | 2934 |
| 340 | 20240607 | 131200 | 108049299950 | 49100 | 49200 | 49200 | 49050 | 16201 |
| 341 | 20240607 | 131100 | 107253741450 | 49200 | 49200 | 49250 | 49150 | 6251 |
| 342 | 20240607 | 131000 | 106946333100 | 49250 | 49250 | 49250 | 49150 | 6675 |
| 343 | 20240607 | 130900 | 106617914250 | 49250 | 49250 | 49300 | 49200 | 16228 |
| 344 | 20240607 | 130800 | 105818924350 | 49300 | 49350 | 49350 | 49250 | 14454 |
| 345 | 20240607 | 130700 | 105106353900 | 49350 | 49400 | 49450 | 49350 | 8060 |
| 346 | 20240607 | 130600 | 104708495250 | 49400 | 49500 | 49500 | 49350 | 8058 |
| 347 | 20240607 | 130500 | 104310504650 | 49450 | 49500 | 49500 | 49450 | 1338 |
| 348 | 20240607 | 130400 | 104244322600 | 49450 | 49500 | 49550 | 49400 | 2814 |
| 349 | 20240607 | 130300 | 104105080950 | 49500 | 49450 | 49500 | 49400 | 1345 |
| 350 | 20240607 | 130200 | 104038548550 | 49400 | 49400 | 49450 | 49350 | 1557 |
| 351 | 20240607 | 130100 | 103961654650 | 49400 | 49350 | 49400 | 49350 | 990 |
| 352 | 20240607 | 130000 | 103912751250 | 49350 | 49400 | 49400 | 49350 | 1997 |
| 353 | 20240607 | 125900 | 103814129150 | 49350 | 49400 | 49450 | 49350 | 4001 |
| 354 | 20240607 | 125800 | 103616539650 | 49400 | 49550 | 49550 | 49350 | 21583 |
| 355 | 20240607 | 125700 | 102549399600 | 49550 | 49550 | 49600 | 49500 | 2614 |
| 356 | 20240607 | 125600 | 102419881400 | 49550 | 49550 | 49600 | 49550 | 1511 |
| 357 | 20240607 | 125500 | 102345002250 | 49600 | 49600 | 49600 | 49500 | 1473 |
| 358 | 20240607 | 125400 | 102272014350 | 49600 | 49600 | 49600 | 49550 | 2924 |
| 359 | 20240607 | 125300 | 102127064050 | 49600 | 49650 | 49650 | 49600 | 2868 |
| 360 | 20240607 | 125200 | 101984759900 | 49650 | 49650 | 49700 | 49600 | 828 |
| 361 | 20240607 | 125100 | 101943670400 | 49650 | 49700 | 49700 | 49600 | 599 |
| 362 | 20240607 | 125000 | 101913923600 | 49700 | 49700 | 49700 | 49650 | 2360 |
| 363 | 20240607 | 124900 | 101796633850 | 49700 | 49650 | 49700 | 49600 | 958 |
| 364 | 20240607 | 124800 | 101749092550 | 49650 | 49650 | 49700 | 49600 | 850 |
| 365 | 20240607 | 124700 | 101706891400 | 49700 | 49700 | 49700 | 49650 | 798 |
| 366 | 20240607 | 124600 | 101667249850 | 49700 | 49650 | 49700 | 49650 | 229 |
| 367 | 20240607 | 124500 | 101655878850 | 49650 | 49650 | 49650 | 49600 | 875 |
| 368 | 20240607 | 124400 | 101612454000 | 49650 | 49650 | 49650 | 49600 | 985 |
| 369 | 20240607 | 124300 | 101563565600 | 49600 | 49600 | 49650 | 49600 | 764 |
| 370 | 20240607 | 124200 | 101525657700 | 49650 | 49600 | 49650 | 49600 | 1118 |
| 371 | 20240607 | 124100 | 101470159850 | 49650 | 49650 | 49650 | 49600 | 528 |
| 372 | 20240607 | 124000 | 101443957050 | 49600 | 49700 | 49700 | 49600 | 1800 |
| 373 | 20240607 | 123900 | 101354632250 | 49700 | 49650 | 49700 | 49550 | 3636 |
| 374 | 20240607 | 123800 | 101174252150 | 49700 | 49700 | 49700 | 49650 | 2125 |
| 375 | 20240607 | 123700 | 101068714200 | 49700 | 49700 | 49700 | 49650 | 1210 |
| 376 | 20240607 | 123600 | 101008608250 | 49700 | 49700 | 49750 | 49650 | 2180 |
| 377 | 20240607 | 123500 | 100900265150 | 49700 | 49750 | 49800 | 49700 | 1316 |
| 378 | 20240607 | 123400 | 100834797000 | 49750 | 49750 | 49750 | 49700 | 1484 |
| 379 | 20240607 | 123300 | 100760994650 | 49750 | 49700 | 49750 | 49700 | 2709 |
| 380 | 20240607 | 123200 | 100626302250 | 49700 | 49750 | 49750 | 49700 | 2307 |
| 381 | 20240607 | 123100 | 100511611600 | 49700 | 49650 | 49750 | 49650 | 2140 |
| 382 | 20240607 | 123000 | 100405266850 | 49650 | 49650 | 49700 | 49650 | 600 |
| 383 | 20240607 | 122900 | 100375461350 | 49650 | 49600 | 49700 | 49600 | 1331 |
| 384 | 20240607 | 122800 | 100309376700 | 49650 | 49650 | 49700 | 49600 | 1204 |
| 385 | 20240607 | 122700 | 100249600400 | 49650 | 49650 | 49700 | 49600 | 891 |
| 386 | 20240607 | 122600 | 100205360600 | 49650 | 49650 | 49700 | 49600 | 862 |
| 387 | 20240607 | 122500 | 100162543950 | 49650 | 49650 | 49700 | 49600 | 3885 |
| 388 | 20240607 | 122400 | 99969631650 | 49700 | 49700 | 49750 | 49650 | 927 |
| 389 | 20240607 | 122300 | 99923561100 | 49750 | 49700 | 49750 | 49700 | 548 |
| 390 | 20240607 | 122200 | 99896323200 | 49700 | 49650 | 49700 | 49600 | 793 |
| 391 | 20240607 | 122100 | 99856949650 | 49650 | 49650 | 49650 | 49600 | 940 |
| 392 | 20240607 | 122000 | 99810301800 | 49650 | 49700 | 49750 | 49600 | 3007 |
| 393 | 20240607 | 121900 | 99660969750 | 49700 | 49650 | 49750 | 49600 | 6920 |
| 394 | 20240607 | 121800 | 99317145150 | 49600 | 49650 | 49650 | 49600 | 970 |
| 395 | 20240607 | 121700 | 99269018400 | 49600 | 49550 | 49650 | 49550 | 1447 |
| 396 | 20240607 | 121600 | 99197246650 | 49600 | 49600 | 49600 | 49550 | 264 |
| 397 | 20240607 | 121500 | 99184159600 | 49600 | 49550 | 49600 | 49500 | 1515 |
| 398 | 20240607 | 121400 | 99109109850 | 49550 | 49500 | 49550 | 49500 | 561 |
| 399 | 20240607 | 121300 | 99081324500 | 49550 | 49550 | 49550 | 49500 | 875 |
| 400 | 20240607 | 121200 | 99037988700 | 49550 | 49550 | 49550 | 49500 | 621 |
| 401 | 20240607 | 121100 | 99007241450 | 49550 | 49500 | 49550 | 49500 | 388 |
| 402 | 20240607 | 121000 | 98988032600 | 49550 | 49550 | 49550 | 49500 | 1261 |
| 403 | 20240607 | 120900 | 98925588700 | 49550 | 49600 | 49600 | 49500 | 525 |
| 404 | 20240607 | 120800 | 98899574350 | 49600 | 49550 | 49600 | 49550 | 1078 |
| 405 | 20240607 | 120700 | 98846143100 | 49550 | 49550 | 49600 | 49550 | 865 |
| 406 | 20240607 | 120600 | 98803275100 | 49600 | 49600 | 49600 | 49550 | 348 |
| 407 | 20240607 | 120500 | 98786015050 | 49600 | 49550 | 49600 | 49500 | 780 |
| 408 | 20240607 | 120400 | 98747363700 | 49550 | 49500 | 49550 | 49450 | 1325 |
| 409 | 20240607 | 120300 | 98681766650 | 49550 | 49500 | 49550 | 49500 | 1703 |
| 410 | 20240607 | 120200 | 98597461350 | 49550 | 49550 | 49600 | 49550 | 562 |
| 411 | 20240607 | 120100 | 98569613250 | 49550 | 49450 | 49550 | 49450 | 1953 |
| 412 | 20240607 | 120000 | 98472968650 | 49450 | 49450 | 49500 | 49450 | 1132 |
| 413 | 20240607 | 115900 | 98416984000 | 49500 | 49450 | 49500 | 49450 | 1841 |
| 414 | 20240607 | 115800 | 98325925150 | 49450 | 49500 | 49500 | 49450 | 2077 |
| 415 | 20240607 | 115700 | 98223204050 | 49450 | 49450 | 49500 | 49450 | 463 |
| 416 | 20240607 | 115600 | 98200299150 | 49500 | 49500 | 49550 | 49450 | 1233 |
| 417 | 20240607 | 115500 | 98139284100 | 49550 | 49500 | 49550 | 49500 | 2874 |
| 418 | 20240607 | 115400 | 97996981600 | 49550 | 49550 | 49550 | 49500 | 1352 |
| 419 | 20240607 | 115300 | 97930014100 | 49550 | 49550 | 49550 | 49500 | 695 |
| 420 | 20240607 | 115200 | 97895587750 | 49550 | 49550 | 49600 | 49500 | 644 |
| 421 | 20240607 | 115100 | 97863682500 | 49550 | 49600 | 49600 | 49500 | 1965 |
| 422 | 20240607 | 115000 | 97766338600 | 49600 | 49600 | 49600 | 49550 | 570 |
| 423 | 20240607 | 114900 | 97738071050 | 49600 | 49600 | 49650 | 49600 | 1990 |
| 424 | 20240607 | 114800 | 97639359350 | 49650 | 49650 | 49650 | 49600 | 1384 |
| 425 | 20240607 | 114700 | 97570679400 | 49600 | 49650 | 49650 | 49600 | 358 |
| 426 | 20240607 | 114600 | 97552907850 | 49650 | 49700 | 49700 | 49600 | 2473 |
| 427 | 20240607 | 114500 | 97430147750 | 49650 | 49600 | 49700 | 49600 | 5132 |
| 428 | 20240607 | 114400 | 97175393400 | 49600 | 49450 | 49600 | 49450 | 1301 |
| 429 | 20240607 | 114300 | 97110943700 | 49500 | 49450 | 49500 | 49450 | 1090 |
| 430 | 20240607 | 114200 | 97057011900 | 49450 | 49400 | 49500 | 49400 | 812 |
| 431 | 20240607 | 114100 | 97016863100 | 49400 | 49450 | 49450 | 49400 | 1279 |
| 432 | 20240607 | 114000 | 96953650200 | 49450 | 49400 | 49450 | 49350 | 4416 |
| 433 | 20240607 | 113900 | 96735522050 | 49400 | 49400 | 49400 | 49300 | 5353 |
| 434 | 20240607 | 113800 | 96471341500 | 49400 | 49400 | 49400 | 49350 | 1978 |
| 435 | 20240607 | 113700 | 96373692700 | 49350 | 49550 | 49550 | 49350 | 12607 |
| 436 | 20240607 | 113600 | 95750103050 | 49550 | 49550 | 49600 | 49500 | 1238 |
| 437 | 20240607 | 113500 | 95688764700 | 49550 | 49550 | 49600 | 49500 | 1468 |
| 438 | 20240607 | 113400 | 95616019600 | 49600 | 49550 | 49600 | 49500 | 1090 |
| 439 | 20240607 | 113300 | 95562007450 | 49550 | 49500 | 49550 | 49500 | 1935 |
| 440 | 20240607 | 113200 | 95466152450 | 49500 | 49550 | 49550 | 49500 | 2936 |
| 441 | 20240607 | 113100 | 95320796850 | 49550 | 49500 | 49550 | 49500 | 1045 |
| 442 | 20240607 | 113000 | 95269046700 | 49550 | 49500 | 49550 | 49500 | 479 |
| 443 | 20240607 | 112900 | 95245323050 | 49500 | 49500 | 49550 | 49450 | 1161 |
| 444 | 20240607 | 112800 | 95187853200 | 49500 | 49550 | 49550 | 49450 | 1505 |
| 445 | 20240607 | 112700 | 95113360000 | 49550 | 49500 | 49550 | 49450 | 2517 |
| 446 | 20240607 | 112600 | 94988767650 | 49500 | 49600 | 49650 | 49500 | 5818 |
| 447 | 20240607 | 112500 | 94700567650 | 49600 | 49600 | 49650 | 49550 | 2896 |
| 448 | 20240607 | 112400 | 94556916250 | 49600 | 49550 | 49600 | 49450 | 3143 |
| 449 | 20240607 | 112300 | 94401203550 | 49500 | 49450 | 49550 | 49450 | 2901 |
| 450 | 20240607 | 112200 | 94257605650 | 49400 | 49300 | 49500 | 49300 | 7100 |
| 451 | 20240607 | 112100 | 93907246250 | 49350 | 49350 | 49400 | 49250 | 16644 |
| 452 | 20240607 | 112000 | 93086599350 | 49400 | 49550 | 49550 | 49300 | 30184 |
| 453 | 20240607 | 111900 | 91596119950 | 49500 | 49500 | 49550 | 49500 | 2628 |
| 454 | 20240607 | 111800 | 91465980400 | 49500 | 49500 | 49550 | 49500 | 4946 |
| 455 | 20240607 | 111700 | 91221097350 | 49500 | 49550 | 49600 | 49450 | 18163 |
| 456 | 20240607 | 111600 | 90321872500 | 49550 | 49650 | 49750 | 49550 | 19442 |
| 457 | 20240607 | 111500 | 89357438150 | 49700 | 49700 | 49750 | 49700 | 3617 |
| 458 | 20240607 | 111400 | 89177642500 | 49700 | 49750 | 49750 | 49700 | 1931 |
| 459 | 20240607 | 111300 | 89081647900 | 49750 | 49750 | 49750 | 49700 | 1692 |
| 460 | 20240607 | 111200 | 88997518600 | 49700 | 49750 | 49750 | 49700 | 3015 |
| 461 | 20240607 | 111100 | 88847615000 | 49750 | 49750 | 49800 | 49700 | 2839 |
| 462 | 20240607 | 111000 | 88706375700 | 49750 | 49900 | 49900 | 49750 | 4209 |
| 463 | 20240607 | 110900 | 88496643150 | 49850 | 49850 | 49900 | 49800 | 2162 |
| 464 | 20240607 | 110800 | 88388859200 | 49850 | 49750 | 49850 | 49750 | 2208 |
| 465 | 20240607 | 110700 | 88278930100 | 49700 | 49700 | 49750 | 49700 | 2270 |
| 466 | 20240607 | 110600 | 88166085700 | 49700 | 49700 | 49750 | 49650 | 6503 |
| 467 | 20240607 | 110500 | 87842903650 | 49650 | 49650 | 49700 | 49600 | 7498 |
| 468 | 20240607 | 110400 | 87470589000 | 49650 | 49750 | 49750 | 49600 | 8023 |
| 469 | 20240607 | 110300 | 87072055950 | 49700 | 49700 | 49750 | 49650 | 8666 |
| 470 | 20240607 | 110200 | 86641407250 | 49700 | 49800 | 49800 | 49650 | 8513 |
| 471 | 20240607 | 110100 | 86218167150 | 49700 | 49950 | 49950 | 49650 | 52924 |
| 472 | 20240607 | 110000 | 83581228100 | 49950 | 50200 | 50200 | 49900 | 28254 |
| 473 | 20240607 | 105900 | 82169179450 | 50100 | 50100 | 50200 | 50100 | 1203 |
| 474 | 20240607 | 105800 | 82108891650 | 50100 | 50200 | 50200 | 50100 | 1853 |
| 475 | 20240607 | 105700 | 82016017850 | 50200 | 50200 | 50200 | 50100 | 1571 |
| 476 | 20240607 | 105600 | 81937222650 | 50100 | 50100 | 50200 | 50100 | 1263 |
| 477 | 20240607 | 105500 | 81873895950 | 50200 | 50000 | 50200 | 50000 | 1278 |
| 478 | 20240607 | 105400 | 81809817550 | 50000 | 50200 | 50200 | 50000 | 2332 |
| 479 | 20240607 | 105300 | 81692964450 | 50200 | 50100 | 50200 | 50000 | 2793 |
| 480 | 20240607 | 105200 | 81553114050 | 50000 | 50100 | 50100 | 50000 | 1896 |
| 481 | 20240607 | 105100 | 81458163250 | 50100 | 50100 | 50100 | 50000 | 3240 |
| 482 | 20240607 | 105000 | 81295898150 | 50100 | 50300 | 50400 | 50000 | 13396 |
| 483 | 20240607 | 104900 | 80623930150 | 50400 | 50300 | 50400 | 50300 | 560 |
| 484 | 20240607 | 104800 | 80595745950 | 50400 | 50300 | 50400 | 50300 | 2519 |
| 485 | 20240607 | 104700 | 80468984850 | 50300 | 50300 | 50400 | 50200 | 3971 |
| 486 | 20240607 | 104600 | 80269082750 | 50300 | 50200 | 50400 | 50100 | 6721 |
| 487 | 20240607 | 104500 | 79931074750 | 50200 | 50200 | 50200 | 50100 | 1836 |
| 488 | 20240607 | 104400 | 79838980350 | 50200 | 50100 | 50200 | 50000 | 5003 |
| 489 | 20240607 | 104300 | 79588267950 | 50100 | 50000 | 50100 | 50000 | 2310 |
| 490 | 20240607 | 104200 | 79472645950 | 50100 | 50000 | 50100 | 50000 | 2835 |
| 491 | 20240607 | 104100 | 79330816550 | 50000 | 50000 | 50100 | 50000 | 5542 |
| 492 | 20240607 | 104000 | 79053581950 | 50100 | 50100 | 50200 | 50000 | 5457 |
| 493 | 20240607 | 103900 | 78780233850 | 50100 | 50100 | 50200 | 50000 | 4612 |
| 494 | 20240607 | 103800 | 78549110350 | 50100 | 50300 | 50300 | 50000 | 19877 |
| 495 | 20240607 | 103700 | 77552561750 | 50200 | 50400 | 50400 | 50200 | 2247 |
| 496 | 20240607 | 103600 | 77439581550 | 50300 | 50400 | 50400 | 50300 | 2458 |
| 497 | 20240607 | 103500 | 77315914150 | 50300 | 50400 | 50400 | 50300 | 2669 |
| 498 | 20240607 | 103400 | 77181575550 | 50400 | 50200 | 50400 | 50200 | 5018 |
| 499 | 20240607 | 103300 | 76929141850 | 50300 | 50300 | 50300 | 50200 | 2996 |
| 500 | 20240607 | 103200 | 76778613850 | 50200 | 50200 | 50300 | 50100 | 6675 |
| 501 | 20240607 | 103100 | 76443720550 | 50200 | 50400 | 50500 | 50200 | 7510 |
| 502 | 20240607 | 103000 | 76066336050 | 50400 | 50400 | 50500 | 50400 | 3715 |
| 503 | 20240607 | 102900 | 75879061650 | 50400 | 50300 | 50500 | 50300 | 3952 |
| 504 | 20240607 | 102800 | 75679847950 | 50300 | 50300 | 50400 | 50300 | 2082 |
| 505 | 20240607 | 102700 | 75575061850 | 50400 | 50500 | 50500 | 50100 | 33690 |
| 506 | 20240607 | 102600 | 73882627350 | 50400 | 50500 | 50500 | 50100 | 21044 |
| 507 | 20240607 | 102500 | 72825017350 | 50500 | 50500 | 50500 | 50400 | 2940 |
| 508 | 20240607 | 102400 | 72676753850 | 50600 | 50600 | 50700 | 50500 | 9193 |
| 509 | 20240607 | 102300 | 72212230850 | 50600 | 50600 | 50700 | 50500 | 3943 |
| 510 | 20240607 | 102200 | 72012626550 | 50600 | 50700 | 50700 | 50600 | 4443 |
| 511 | 20240607 | 102100 | 71787671450 | 50700 | 50600 | 50700 | 50500 | 5779 |
| 512 | 20240607 | 102000 | 71495216150 | 50600 | 50800 | 50800 | 50500 | 7956 |
| 513 | 20240607 | 101900 | 71092108950 | 50700 | 50700 | 50800 | 50600 | 12189 |
| 514 | 20240607 | 101800 | 70473973850 | 50700 | 50700 | 50700 | 50600 | 3715 |
| 515 | 20240607 | 101700 | 70285759950 | 50600 | 50500 | 50700 | 50500 | 3569 |
| 516 | 20240607 | 101600 | 70105233150 | 50500 | 50600 | 50700 | 50400 | 7281 |
| 517 | 20240607 | 101500 | 69737395150 | 50600 | 50600 | 50700 | 50500 | 11393 |
| 518 | 20240607 | 101400 | 69160284250 | 50700 | 50700 | 50700 | 50600 | 5193 |
| 519 | 20240607 | 101300 | 68897178350 | 50700 | 50500 | 50700 | 50400 | 13696 |
| 520 | 20240607 | 101200 | 68204702750 | 50500 | 50400 | 50500 | 50400 | 4442 |
| 521 | 20240607 | 101100 | 67980531350 | 50400 | 50400 | 50500 | 50300 | 7178 |
| 522 | 20240607 | 101000 | 67618635150 | 50300 | 50300 | 50400 | 50300 | 5092 |
| 523 | 20240607 | 100900 | 67362304250 | 50200 | 50200 | 50400 | 50100 | 7758 |
| 524 | 20240607 | 100800 | 66972554950 | 50200 | 50200 | 50300 | 50100 | 8845 |
| 525 | 20240607 | 100700 | 66528703550 | 50200 | 50200 | 50300 | 50100 | 8358 |
| 526 | 20240607 | 100600 | 66109084250 | 50200 | 50100 | 50200 | 50000 | 4704 |
| 527 | 20240607 | 100500 | 65873269750 | 50100 | 50400 | 50400 | 50000 | 19456 |
| 528 | 20240607 | 100400 | 64897319750 | 50400 | 50400 | 50400 | 50300 | 11572 |
| 529 | 20240607 | 100300 | 64314687650 | 50300 | 50400 | 50500 | 50300 | 12876 |
| 530 | 20240607 | 100200 | 63666188950 | 50400 | 50700 | 50700 | 50400 | 13153 |
| 531 | 20240607 | 100100 | 63001730250 | 50700 | 50600 | 50800 | 50600 | 10043 |
| 532 | 20240607 | 100000 | 62492633250 | 50700 | 50800 | 50900 | 50600 | 24670 |
| 533 | 20240607 | 095900 | 61240263450 | 50800 | 50600 | 50800 | 50600 | 25027 |
| 534 | 20240607 | 095800 | 59970016550 | 50600 | 50700 | 50700 | 50500 | 11811 |
| 535 | 20240607 | 095700 | 59372547550 | 50600 | 50800 | 50800 | 50600 | 16556 |
| 536 | 20240607 | 095600 | 58532720050 | 50700 | 50600 | 50800 | 50500 | 20748 |
| 537 | 20240607 | 095500 | 57480324250 | 50600 | 50500 | 50700 | 50500 | 14840 |
| 538 | 20240607 | 095400 | 56729786550 | 50500 | 50800 | 50800 | 50400 | 28904 |
| 539 | 20240607 | 095300 | 55266634450 | 50800 | 50700 | 50800 | 50600 | 25517 |
| 540 | 20240607 | 095200 | 53971937350 | 50700 | 50700 | 50800 | 50600 | 67985 |
| 541 | 20240607 | 095100 | 50522814150 | 50600 | 50200 | 50700 | 50200 | 80130 |
| 542 | 20240607 | 095000 | 46474291250 | 50200 | 50300 | 50300 | 50000 | 32401 |
| 543 | 20240607 | 094900 | 44847829250 | 50200 | 50200 | 50300 | 50100 | 8065 |
| 544 | 20240607 | 094800 | 44443005950 | 50200 | 50100 | 50300 | 50100 | 10416 |
| 545 | 20240607 | 094700 | 43920055750 | 50200 | 50300 | 50300 | 50100 | 8905 |
| 546 | 20240607 | 094600 | 43472977350 | 50200 | 50300 | 50300 | 50200 | 12212 |
| 547 | 20240607 | 094500 | 42858798450 | 50200 | 50100 | 50300 | 50100 | 7916 |
| 548 | 20240607 | 094400 | 42461285750 | 50200 | 50200 | 50200 | 50000 | 11925 |
| 549 | 20240607 | 094300 | 41863787750 | 50200 | 50300 | 50400 | 50100 | 25401 |
| 550 | 20240607 | 094200 | 40586829950 | 50300 | 50100 | 50400 | 50000 | 51830 |
| 551 | 20240607 | 094100 | 37984523250 | 50000 | 50100 | 50100 | 50000 | 5299 |
| 552 | 20240607 | 094000 | 37719423650 | 50100 | 49950 | 50100 | 49900 | 12661 |
| 553 | 20240607 | 093900 | 37086424150 | 49900 | 49950 | 50000 | 49800 | 9367 |
| 554 | 20240607 | 093800 | 36619055350 | 49950 | 50000 | 50100 | 49950 | 13398 |
| 555 | 20240607 | 093700 | 35948789550 | 50100 | 50100 | 50100 | 50000 | 15268 |
| 556 | 20240607 | 093600 | 35184592750 | 50100 | 49950 | 50100 | 49950 | 29974 |
| 557 | 20240607 | 093500 | 33685967350 | 49950 | 49650 | 49950 | 49650 | 20256 |
| 558 | 20240607 | 093400 | 32676212400 | 49700 | 49600 | 49700 | 49550 | 4453 |
| 559 | 20240607 | 093300 | 32455258600 | 49600 | 49700 | 49700 | 49550 | 9821 |
| 560 | 20240607 | 093200 | 31967871000 | 49700 | 49650 | 49700 | 49600 | 4255 |
| 561 | 20240607 | 093100 | 31756590800 | 49700 | 49850 | 49850 | 49600 | 13114 |
| 562 | 20240607 | 093000 | 31104821350 | 49850 | 49900 | 49900 | 49800 | 10362 |
| 563 | 20240607 | 092900 | 30588052950 | 49900 | 49900 | 49950 | 49800 | 14167 |
| 564 | 20240607 | 092800 | 29881377250 | 49850 | 49700 | 49900 | 49650 | 13315 |
| 565 | 20240607 | 092700 | 29218252550 | 49700 | 49550 | 49700 | 49550 | 8693 |
| 566 | 20240607 | 092600 | 28786609250 | 49550 | 49500 | 49600 | 49450 | 8355 |
| 567 | 20240607 | 092500 | 28372795050 | 49500 | 49550 | 49550 | 49400 | 24294 |
| 568 | 20240607 | 092400 | 27171678800 | 49550 | 49600 | 49600 | 49500 | 7502 |
| 569 | 20240607 | 092300 | 26799907500 | 49550 | 49550 | 49650 | 49550 | 6610 |
| 570 | 20240607 | 092200 | 26472114600 | 49600 | 49550 | 49650 | 49500 | 6080 |
| 571 | 20240607 | 092100 | 26170791900 | 49550 | 49750 | 49750 | 49450 | 20955 |
| 572 | 20240607 | 092000 | 25132222300 | 49750 | 49600 | 49750 | 49600 | 12667 |
| 573 | 20240607 | 091900 | 24503107900 | 49650 | 49550 | 49700 | 49450 | 18860 |
| 574 | 20240607 | 091800 | 23568561300 | 49650 | 49750 | 49800 | 49600 | 11126 |
| 575 | 20240607 | 091700 | 23015896600 | 49750 | 49750 | 49900 | 49700 | 19653 |
| 576 | 20240607 | 091600 | 22037361600 | 49750 | 49700 | 49850 | 49650 | 17393 |
| 577 | 20240607 | 091500 | 21171639750 | 49700 | 49800 | 49850 | 49450 | 36596 |
| 578 | 20240607 | 091400 | 19357505000 | 49800 | 50000 | 50100 | 49650 | 29105 |
| 579 | 20240607 | 091300 | 17906161050 | 49950 | 50300 | 50300 | 49900 | 48198 |
| 580 | 20240607 | 091200 | 15492746200 | 50200 | 49800 | 50400 | 49750 | 107038 |
| 581 | 20240607 | 091100 | 10130128700 | 49800 | 49500 | 49800 | 49450 | 26288 |
| 582 | 20240607 | 091000 | 8826504400 | 49500 | 49100 | 49550 | 49050 | 31741 |
| 583 | 20240607 | 090900 | 7258557500 | 49150 | 49100 | 49150 | 48900 | 7183 |
| 584 | 20240607 | 090800 | 6906297500 | 49050 | 48850 | 49100 | 48850 | 4515 |
| 585 | 20240607 | 090700 | 6685211050 | 48850 | 48850 | 48950 | 48800 | 3677 |
| 586 | 20240607 | 090600 | 6505505100 | 48800 | 48850 | 48900 | 48750 | 8077 |
| 587 | 20240607 | 090500 | 6111418500 | 48800 | 49200 | 49450 | 48800 | 26080 |
| 588 | 20240607 | 090400 | 4830533800 | 49200 | 48900 | 49250 | 48900 | 11751 |
| 589 | 20240607 | 090300 | 4253948200 | 48900 | 48850 | 49150 | 48600 | 23522 |
| 590 | 20240607 | 090200 | 3105204550 | 48800 | 49050 | 49100 | 48800 | 20945 |
| 591 | 20240607 | 090100 | 2079855550 | 49100 | 49100 | 49100 | 49000 | 9824 |
| 592 | 20240607 | 090000 | 1597933550 | 49100 | 49100 | 49150 | 49000 | 31252 |