33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240604 | 192100 | 12817542000 | 31850 | 31850 | 31850 | 31850 | 16530 |
| 3 | 20240604 | 192000 | 12817542000 | 31850 | 31850 | 31850 | 31850 | 0 |
| 4 | 20240604 | 191900 | 12817542000 | 31850 | 31850 | 31850 | 31850 | 0 |
| 5 | 20240604 | 191800 | 12817542000 | 31850 | 31850 | 31850 | 31850 | 0 |
| 6 | 20240604 | 191700 | 12817542000 | 31850 | 31850 | 31850 | 31850 | 0 |
| 7 | 20240604 | 191600 | 12817542000 | 31850 | 31850 | 31850 | 31850 | 0 |
| 8 | 20240604 | 191500 | 12817542000 | 31850 | 31850 | 31850 | 31850 | 0 |
| 9 | 20240604 | 191400 | 12817542000 | 31850 | 31850 | 31850 | 31850 | 0 |
| 10 | 20240604 | 191300 | 12817542000 | 31850 | 31850 | 31850 | 31850 | 0 |
| 11 | 20240604 | 191200 | 12817542000 | 31850 | 31850 | 31850 | 31850 | 0 |
| 12 | 20240604 | 191100 | 12817542000 | 31850 | 31850 | 31850 | 31850 | 0 |
| 13 | 20240604 | 191000 | 12817542000 | 31850 | 31850 | 31850 | 31850 | 0 |
| 14 | 20240604 | 190900 | 12817542000 | 31850 | 31850 | 31850 | 31850 | 0 |
| 15 | 20240604 | 190800 | 12817542000 | 31850 | 31850 | 31850 | 31850 | 0 |
| 16 | 20240604 | 190700 | 12817542000 | 31850 | 31850 | 31850 | 31850 | 0 |
| 17 | 20240604 | 190600 | 12817542000 | 31850 | 31850 | 31850 | 31850 | 0 |
| 18 | 20240604 | 190500 | 12817542000 | 31850 | 31850 | 31850 | 31850 | 0 |
| 19 | 20240604 | 190400 | 12817542000 | 31850 | 31850 | 31850 | 31850 | 0 |
| 20 | 20240604 | 190300 | 12817542000 | 31850 | 31850 | 31850 | 31850 | 0 |
| 21 | 20240604 | 190200 | 12817542000 | 31850 | 31850 | 31850 | 31850 | 0 |
| 22 | 20240604 | 190100 | 12817542000 | 31850 | 31850 | 31850 | 31850 | 0 |
| 23 | 20240604 | 190000 | 12817542000 | 31850 | 31850 | 31850 | 31850 | 0 |
| 24 | 20240604 | 185900 | 12817542000 | 31850 | 31850 | 31850 | 31850 | 0 |
| 25 | 20240604 | 185800 | 12817542000 | 31850 | 31850 | 31850 | 31850 | 0 |
| 26 | 20240604 | 185700 | 12817542000 | 31850 | 31850 | 31850 | 31850 | 0 |
| 27 | 20240604 | 185600 | 12817542000 | 31850 | 31850 | 31850 | 31850 | 0 |
| 28 | 20240604 | 185500 | 12817542000 | 31850 | 31850 | 31850 | 31850 | 0 |
| 29 | 20240604 | 185400 | 12817542000 | 31850 | 31850 | 31850 | 31850 | 0 |
| 30 | 20240604 | 185300 | 12817542000 | 31850 | 31850 | 31850 | 31850 | 0 |
| 31 | 20240604 | 185200 | 12817542000 | 31850 | 31850 | 31850 | 31850 | 0 |
| 32 | 20240604 | 185100 | 12817542000 | 31850 | 31850 | 31850 | 31850 | 16530 |
| 33 | 20240604 | 185000 | 12817542000 | 31850 | 31850 | 31850 | 31850 | 0 |
| 34 | 20240604 | 184900 | 12817542000 | 31850 | 31850 | 31850 | 31850 | 0 |
| 35 | 20240604 | 184800 | 12817542000 | 31850 | 31850 | 31850 | 31850 | 0 |
| 36 | 20240604 | 184700 | 12817542000 | 31850 | 31850 | 31850 | 31850 | 0 |
| 37 | 20240604 | 184600 | 12817542000 | 31850 | 31850 | 31850 | 31850 | 0 |
| 38 | 20240604 | 184500 | 12817542000 | 31850 | 31850 | 31850 | 31850 | 0 |
| 39 | 20240604 | 184400 | 12817542000 | 31850 | 31850 | 31850 | 31850 | 0 |
| 40 | 20240604 | 184300 | 12817542000 | 31850 | 31850 | 31850 | 31850 | 0 |
| 41 | 20240604 | 184200 | 12817542000 | 31850 | 31850 | 31850 | 31850 | 0 |
| 42 | 20240604 | 184100 | 12817542000 | 31850 | 31850 | 31850 | 31850 | 0 |
| 43 | 20240604 | 184000 | 12817542000 | 31850 | 31850 | 31850 | 31850 | 0 |
| 44 | 20240604 | 183900 | 12817542000 | 31850 | 31850 | 31850 | 31850 | 0 |
| 45 | 20240604 | 183800 | 12817542000 | 31850 | 31850 | 31850 | 31850 | 0 |
| 46 | 20240604 | 183700 | 12817542000 | 31850 | 31850 | 31850 | 31850 | 0 |
| 47 | 20240604 | 183600 | 12817542000 | 31850 | 31850 | 31850 | 31850 | 0 |
| 48 | 20240604 | 183500 | 12817542000 | 31850 | 31850 | 31850 | 31850 | 0 |
| 49 | 20240604 | 183400 | 12817542000 | 31850 | 31850 | 31850 | 31850 | 0 |
| 50 | 20240604 | 183300 | 12817542000 | 31850 | 31850 | 31850 | 31850 | 0 |
| 51 | 20240604 | 183200 | 12817542000 | 31850 | 31850 | 31850 | 31850 | 0 |
| 52 | 20240604 | 183100 | 12817542000 | 31850 | 31850 | 31850 | 31850 | 0 |
| 53 | 20240604 | 183000 | 12817542000 | 31850 | 31850 | 31850 | 31850 | 0 |
| 54 | 20240604 | 182900 | 12817542000 | 31850 | 31850 | 31850 | 31850 | 0 |
| 55 | 20240604 | 182800 | 12817542000 | 31850 | 31850 | 31850 | 31850 | 0 |
| 56 | 20240604 | 182700 | 12817542000 | 31850 | 31850 | 31850 | 31850 | 0 |
| 57 | 20240604 | 182600 | 12817542000 | 31850 | 31850 | 31850 | 31850 | 0 |
| 58 | 20240604 | 182500 | 12817542000 | 31850 | 31850 | 31850 | 31850 | 0 |
| 59 | 20240604 | 182400 | 12817542000 | 31850 | 31850 | 31850 | 31850 | 0 |
| 60 | 20240604 | 182300 | 12817542000 | 31850 | 31850 | 31850 | 31850 | 0 |
| 61 | 20240604 | 182200 | 12817542000 | 31850 | 31850 | 31850 | 31850 | 0 |
| 62 | 20240604 | 182100 | 12817542000 | 31850 | 31850 | 31850 | 31850 | 16530 |
| 63 | 20240604 | 182000 | 12817542000 | 31850 | 31850 | 31850 | 31850 | 0 |
| 64 | 20240604 | 181900 | 12817542000 | 31850 | 31850 | 31850 | 31850 | 0 |
| 65 | 20240604 | 181800 | 12817542000 | 31850 | 31850 | 31850 | 31850 | 0 |
| 66 | 20240604 | 181700 | 12817542000 | 31850 | 31850 | 31850 | 31850 | 0 |
| 67 | 20240604 | 181600 | 12817542000 | 31850 | 31850 | 31850 | 31850 | 0 |
| 68 | 20240604 | 181500 | 12817542000 | 31850 | 31850 | 31850 | 31850 | 0 |
| 69 | 20240604 | 181400 | 12817542000 | 31850 | 31850 | 31850 | 31850 | 0 |
| 70 | 20240604 | 181300 | 12817542000 | 31850 | 31850 | 31850 | 31850 | 0 |
| 71 | 20240604 | 181200 | 12817542000 | 31850 | 31850 | 31850 | 31850 | 0 |
| 72 | 20240604 | 181100 | 12817542000 | 31850 | 31850 | 31850 | 31850 | 0 |
| 73 | 20240604 | 181000 | 12817542000 | 31850 | 31850 | 31850 | 31850 | 0 |
| 74 | 20240604 | 180900 | 12817542000 | 31850 | 31850 | 31850 | 31850 | 0 |
| 75 | 20240604 | 180800 | 12817542000 | 31850 | 31850 | 31850 | 31850 | 0 |
| 76 | 20240604 | 180700 | 12817542000 | 31850 | 31850 | 31850 | 31850 | 0 |
| 77 | 20240604 | 180600 | 12817542000 | 31850 | 31850 | 31850 | 31850 | 0 |
| 78 | 20240604 | 180500 | 12817542000 | 31850 | 31850 | 31850 | 31850 | 0 |
| 79 | 20240604 | 180400 | 12817542000 | 31850 | 31850 | 31850 | 31850 | 0 |
| 80 | 20240604 | 180300 | 12817542000 | 31850 | 31850 | 31850 | 31850 | 0 |
| 81 | 20240604 | 180200 | 12817542000 | 31850 | 31850 | 31850 | 31850 | 0 |
| 82 | 20240604 | 180100 | 12817542000 | 31850 | 31850 | 31850 | 31850 | 0 |
| 83 | 20240604 | 180000 | 12817542000 | 31850 | 31850 | 31850 | 31850 | 0 |
| 84 | 20240604 | 175900 | 12817542000 | 31850 | 31850 | 31850 | 31850 | 0 |
| 85 | 20240604 | 175800 | 12817542000 | 31850 | 31850 | 31850 | 31850 | 0 |
| 86 | 20240604 | 175700 | 12817542000 | 31850 | 31850 | 31850 | 31850 | 0 |
| 87 | 20240604 | 175600 | 12817542000 | 31850 | 31850 | 31850 | 31850 | 0 |
| 88 | 20240604 | 175500 | 12817542000 | 31850 | 31850 | 31850 | 31850 | 0 |
| 89 | 20240604 | 175400 | 12817542000 | 31850 | 31850 | 31850 | 31850 | 0 |
| 90 | 20240604 | 175300 | 12817542000 | 31850 | 31850 | 31850 | 31850 | 0 |
| 91 | 20240604 | 175200 | 12817542000 | 31850 | 31850 | 31850 | 31850 | 0 |
| 92 | 20240604 | 175100 | 12817542000 | 31850 | 31850 | 31850 | 31850 | 16530 |
| 93 | 20240604 | 175000 | 12817542000 | 31850 | 31850 | 31850 | 31850 | 0 |
| 94 | 20240604 | 174900 | 12817542000 | 31850 | 31850 | 31850 | 31850 | 0 |
| 95 | 20240604 | 174800 | 12817542000 | 31850 | 31850 | 31850 | 31850 | 0 |
| 96 | 20240604 | 174700 | 12817542000 | 31850 | 31850 | 31850 | 31850 | 0 |
| 97 | 20240604 | 174600 | 12817542000 | 31850 | 31850 | 31850 | 31850 | 0 |
| 98 | 20240604 | 174500 | 12817542000 | 31850 | 31850 | 31850 | 31850 | 0 |
| 99 | 20240604 | 174400 | 12817542000 | 31850 | 31850 | 31850 | 31850 | 0 |
| 100 | 20240604 | 174300 | 12817542000 | 31850 | 31850 | 31850 | 31850 | 0 |
| 101 | 20240604 | 174200 | 12817542000 | 31850 | 31850 | 31850 | 31850 | 0 |
| 102 | 20240604 | 174100 | 12817542000 | 31850 | 31850 | 31850 | 31850 | 0 |
| 103 | 20240604 | 174000 | 12817542000 | 31850 | 31850 | 31850 | 31850 | 0 |
| 104 | 20240604 | 173900 | 12817542000 | 31850 | 31850 | 31850 | 31850 | 0 |
| 105 | 20240604 | 173800 | 12817542000 | 31850 | 31850 | 31850 | 31850 | 0 |
| 106 | 20240604 | 173700 | 12817542000 | 31850 | 31850 | 31850 | 31850 | 0 |
| 107 | 20240604 | 173600 | 12817542000 | 31850 | 31850 | 31850 | 31850 | 0 |
| 108 | 20240604 | 173500 | 12817542000 | 31850 | 31850 | 31850 | 31850 | 0 |
| 109 | 20240604 | 173400 | 12817542000 | 31850 | 31850 | 31850 | 31850 | 0 |
| 110 | 20240604 | 173300 | 12817542000 | 31850 | 31850 | 31850 | 31850 | 0 |
| 111 | 20240604 | 173200 | 12817542000 | 31850 | 31850 | 31850 | 31850 | 0 |
| 112 | 20240604 | 173100 | 12817542000 | 31850 | 31850 | 31850 | 31850 | 0 |
| 113 | 20240604 | 173000 | 12817542000 | 31850 | 31850 | 31850 | 31850 | 0 |
| 114 | 20240604 | 172900 | 12817542000 | 31850 | 31850 | 31850 | 31850 | 0 |
| 115 | 20240604 | 172800 | 12817542000 | 31850 | 31850 | 31850 | 31850 | 0 |
| 116 | 20240604 | 172700 | 12817542000 | 31850 | 31850 | 31850 | 31850 | 0 |
| 117 | 20240604 | 172600 | 12817542000 | 31850 | 31850 | 31850 | 31850 | 0 |
| 118 | 20240604 | 172500 | 12817542000 | 31850 | 31850 | 31850 | 31850 | 0 |
| 119 | 20240604 | 172400 | 12817542000 | 31850 | 31850 | 31850 | 31850 | 0 |
| 120 | 20240604 | 172300 | 12817542000 | 31850 | 31850 | 31850 | 31850 | 0 |
| 121 | 20240604 | 172200 | 12817542000 | 31850 | 31850 | 31850 | 31850 | 0 |
| 122 | 20240604 | 172100 | 12817542000 | 31850 | 31850 | 31850 | 31850 | 16530 |
| 123 | 20240604 | 172000 | 12817542000 | 31850 | 31850 | 31850 | 31850 | 0 |
| 124 | 20240604 | 171900 | 12817542000 | 31850 | 31850 | 31850 | 31850 | 0 |
| 125 | 20240604 | 171800 | 12817542000 | 31850 | 31850 | 31850 | 31850 | 0 |
| 126 | 20240604 | 171700 | 12817542000 | 31850 | 31850 | 31850 | 31850 | 0 |
| 127 | 20240604 | 171600 | 12817542000 | 31850 | 31850 | 31850 | 31850 | 0 |
| 128 | 20240604 | 171500 | 12817542000 | 31850 | 31850 | 31850 | 31850 | 0 |
| 129 | 20240604 | 171400 | 12817542000 | 31850 | 31850 | 31850 | 31850 | 0 |
| 130 | 20240604 | 171300 | 12817542000 | 31850 | 31850 | 31850 | 31850 | 0 |
| 131 | 20240604 | 171200 | 12817542000 | 31850 | 31850 | 31850 | 31850 | 0 |
| 132 | 20240604 | 171100 | 12817542000 | 31850 | 31850 | 31850 | 31850 | 0 |
| 133 | 20240604 | 171000 | 12817542000 | 31850 | 31850 | 31850 | 31850 | 0 |
| 134 | 20240604 | 170900 | 12817542000 | 31850 | 31850 | 31850 | 31850 | 0 |
| 135 | 20240604 | 170800 | 12817542000 | 31850 | 31850 | 31850 | 31850 | 0 |
| 136 | 20240604 | 170700 | 12817542000 | 31850 | 31850 | 31850 | 31850 | 0 |
| 137 | 20240604 | 170600 | 12817542000 | 31850 | 31850 | 31850 | 31850 | 0 |
| 138 | 20240604 | 170500 | 12817542000 | 31850 | 31850 | 31850 | 31850 | 0 |
| 139 | 20240604 | 170400 | 12817542000 | 31850 | 31850 | 31850 | 31850 | 0 |
| 140 | 20240604 | 170300 | 12817542000 | 31850 | 31850 | 31850 | 31850 | 0 |
| 141 | 20240604 | 170200 | 12817542000 | 31850 | 31850 | 31850 | 31850 | 0 |
| 142 | 20240604 | 170100 | 12817542000 | 31850 | 31850 | 31850 | 31850 | 0 |
| 143 | 20240604 | 170000 | 12817542000 | 31850 | 31850 | 31850 | 31850 | 0 |
| 144 | 20240604 | 165900 | 12817542000 | 31850 | 31850 | 31850 | 31850 | 0 |
| 145 | 20240604 | 165800 | 12817542000 | 31850 | 31850 | 31850 | 31850 | 0 |
| 146 | 20240604 | 165700 | 12817542000 | 31850 | 31850 | 31850 | 31850 | 0 |
| 147 | 20240604 | 165600 | 12817542000 | 31850 | 31850 | 31850 | 31850 | 0 |
| 148 | 20240604 | 165500 | 12817542000 | 31850 | 31850 | 31850 | 31850 | 0 |
| 149 | 20240604 | 165400 | 12817542000 | 31850 | 31850 | 31850 | 31850 | 0 |
| 150 | 20240604 | 165300 | 12817542000 | 31850 | 31850 | 31850 | 31850 | 0 |
| 151 | 20240604 | 165200 | 12817542000 | 31850 | 31850 | 31850 | 31850 | 0 |
| 152 | 20240604 | 165100 | 12817542000 | 31850 | 31850 | 31850 | 31850 | 16530 |
| 153 | 20240604 | 165000 | 12817542000 | 31850 | 31850 | 31850 | 31850 | 0 |
| 154 | 20240604 | 164900 | 12817542000 | 31850 | 31850 | 31850 | 31850 | 0 |
| 155 | 20240604 | 164800 | 12817542000 | 31850 | 31850 | 31850 | 31850 | 0 |
| 156 | 20240604 | 164700 | 12817542000 | 31850 | 31850 | 31850 | 31850 | 0 |
| 157 | 20240604 | 164600 | 12817542000 | 31850 | 31850 | 31850 | 31850 | 0 |
| 158 | 20240604 | 164500 | 12817542000 | 31850 | 31850 | 31850 | 31850 | 0 |
| 159 | 20240604 | 164400 | 12817542000 | 31850 | 31850 | 31850 | 31850 | 0 |
| 160 | 20240604 | 164300 | 12817542000 | 31850 | 31850 | 31850 | 31850 | 0 |
| 161 | 20240604 | 164200 | 12817542000 | 31850 | 31850 | 31850 | 31850 | 0 |
| 162 | 20240604 | 164100 | 12817542000 | 31850 | 31850 | 31850 | 31850 | 0 |
| 163 | 20240604 | 164000 | 12817542000 | 31850 | 31850 | 31850 | 31850 | 0 |
| 164 | 20240604 | 163900 | 12817542000 | 31850 | 31850 | 31850 | 31850 | 0 |
| 165 | 20240604 | 163800 | 12817542000 | 31850 | 31850 | 31850 | 31850 | 0 |
| 166 | 20240604 | 163700 | 12817542000 | 31850 | 31850 | 31850 | 31850 | 0 |
| 167 | 20240604 | 163600 | 12817542000 | 31850 | 31850 | 31850 | 31850 | 0 |
| 168 | 20240604 | 163500 | 12817542000 | 31850 | 31850 | 31850 | 31850 | 0 |
| 169 | 20240604 | 163400 | 12817542000 | 31850 | 31850 | 31850 | 31850 | 0 |
| 170 | 20240604 | 163300 | 12817542000 | 31850 | 31850 | 31850 | 31850 | 0 |
| 171 | 20240604 | 163200 | 12817542000 | 31850 | 31850 | 31850 | 31850 | 0 |
| 172 | 20240604 | 163100 | 12817542000 | 31850 | 31850 | 31850 | 31850 | 0 |
| 173 | 20240604 | 163000 | 12817542000 | 31850 | 31850 | 31850 | 31850 | 0 |
| 174 | 20240604 | 162900 | 12817542000 | 31850 | 31850 | 31850 | 31850 | 0 |
| 175 | 20240604 | 162800 | 12817542000 | 31850 | 31850 | 31850 | 31850 | 0 |
| 176 | 20240604 | 162700 | 12817542000 | 31850 | 31850 | 31850 | 31850 | 0 |
| 177 | 20240604 | 162600 | 12817542000 | 31850 | 31850 | 31850 | 31850 | 0 |
| 178 | 20240604 | 162500 | 12817542000 | 31850 | 31850 | 31850 | 31850 | 0 |
| 179 | 20240604 | 162400 | 12817542000 | 31850 | 31850 | 31850 | 31850 | 0 |
| 180 | 20240604 | 162300 | 12817542000 | 31850 | 31850 | 31850 | 31850 | 0 |
| 181 | 20240604 | 162200 | 12817542000 | 31850 | 31850 | 31850 | 31850 | 0 |
| 182 | 20240604 | 162100 | 12817542000 | 31850 | 31850 | 31850 | 31850 | 16530 |
| 183 | 20240604 | 162000 | 12817542000 | 31850 | 31850 | 31850 | 31850 | 0 |
| 184 | 20240604 | 161900 | 12817542000 | 31850 | 31850 | 31850 | 31850 | 0 |
| 185 | 20240604 | 161800 | 12817542000 | 31850 | 31850 | 31850 | 31850 | 0 |
| 186 | 20240604 | 161700 | 12817542000 | 31850 | 31850 | 31850 | 31850 | 0 |
| 187 | 20240604 | 161600 | 12817542000 | 31850 | 31850 | 31850 | 31850 | 0 |
| 188 | 20240604 | 161500 | 12817542000 | 31850 | 31850 | 31850 | 31850 | 0 |
| 189 | 20240604 | 161400 | 12817542000 | 31850 | 31850 | 31850 | 31850 | 0 |
| 190 | 20240604 | 161300 | 12817542000 | 31850 | 31850 | 31850 | 31850 | 0 |
| 191 | 20240604 | 161200 | 12817542000 | 31850 | 31850 | 31850 | 31850 | 0 |
| 192 | 20240604 | 161100 | 12817542000 | 31850 | 31850 | 31850 | 31850 | 0 |
| 193 | 20240604 | 161000 | 12817542000 | 31850 | 31850 | 31850 | 31850 | 0 |
| 194 | 20240604 | 160900 | 12817542000 | 31850 | 31850 | 31850 | 31850 | 0 |
| 195 | 20240604 | 160800 | 12817542000 | 31850 | 31850 | 31850 | 31850 | 0 |
| 196 | 20240604 | 160700 | 12817542000 | 31850 | 31850 | 31850 | 31850 | 0 |
| 197 | 20240604 | 160600 | 12817542000 | 31850 | 31850 | 31850 | 31850 | 0 |
| 198 | 20240604 | 160500 | 12817542000 | 31850 | 31850 | 31850 | 31850 | 0 |
| 199 | 20240604 | 160400 | 12817542000 | 31850 | 31850 | 31850 | 31850 | 0 |
| 200 | 20240604 | 160300 | 12817542000 | 31850 | 31850 | 31850 | 31850 | 0 |
| 201 | 20240604 | 160200 | 12817542000 | 31850 | 31850 | 31850 | 31850 | 0 |
| 202 | 20240604 | 160100 | 12817542000 | 31850 | 31850 | 31850 | 31850 | 0 |
| 203 | 20240604 | 160000 | 12817542000 | 31850 | 31850 | 31850 | 31850 | 0 |
| 204 | 20240604 | 155900 | 12817542000 | 31850 | 31850 | 31850 | 31850 | 0 |
| 205 | 20240604 | 155800 | 12817542000 | 31850 | 31850 | 31850 | 31850 | 0 |
| 206 | 20240604 | 155700 | 12817542000 | 31850 | 31850 | 31850 | 31850 | 0 |
| 207 | 20240604 | 155600 | 12817542000 | 31850 | 31850 | 31850 | 31850 | 0 |
| 208 | 20240604 | 155500 | 12817542000 | 31850 | 31850 | 31850 | 31850 | 0 |
| 209 | 20240604 | 155400 | 12817542000 | 31850 | 31850 | 31850 | 31850 | 0 |
| 210 | 20240604 | 155300 | 12817542000 | 31850 | 31850 | 31850 | 31850 | 0 |
| 211 | 20240604 | 155200 | 12817542000 | 31850 | 31850 | 31850 | 31850 | 0 |
| 212 | 20240604 | 155100 | 12817542000 | 31850 | 31850 | 31850 | 31850 | 16530 |
| 213 | 20240604 | 155000 | 12817542000 | 31850 | 31850 | 31850 | 31850 | 0 |
| 214 | 20240604 | 154900 | 12817542000 | 31850 | 31850 | 31850 | 31850 | 0 |
| 215 | 20240604 | 154800 | 12817542000 | 31850 | 31850 | 31850 | 31850 | 0 |
| 216 | 20240604 | 154700 | 12817542000 | 31850 | 31850 | 31850 | 31850 | 0 |
| 217 | 20240604 | 154600 | 12817542000 | 31850 | 31850 | 31850 | 31850 | 0 |
| 218 | 20240604 | 154500 | 12817542000 | 31850 | 31850 | 31850 | 31850 | 0 |
| 219 | 20240604 | 154400 | 12817542000 | 31850 | 31850 | 31850 | 31850 | 0 |
| 220 | 20240604 | 154300 | 12817542000 | 31850 | 31850 | 31850 | 31850 | 0 |
| 221 | 20240604 | 154200 | 12817542000 | 31850 | 31850 | 31850 | 31850 | 0 |
| 222 | 20240604 | 154100 | 12817542000 | 31850 | 31850 | 31850 | 31850 | 0 |
| 223 | 20240604 | 154000 | 12817542000 | 31850 | 31850 | 31850 | 31850 | 0 |
| 224 | 20240604 | 153900 | 12817542000 | 31850 | 31850 | 31850 | 31850 | 0 |
| 225 | 20240604 | 153800 | 12817542000 | 31850 | 31850 | 31850 | 31850 | 0 |
| 226 | 20240604 | 153700 | 12817542000 | 31850 | 31850 | 31850 | 31850 | 0 |
| 227 | 20240604 | 153600 | 12817542000 | 31850 | 31850 | 31850 | 31850 | 0 |
| 228 | 20240604 | 153500 | 12817542000 | 31850 | 31850 | 31850 | 31850 | 0 |
| 229 | 20240604 | 153400 | 12817542000 | 31850 | 31850 | 31850 | 31850 | 0 |
| 230 | 20240604 | 153300 | 12817542000 | 31850 | 31850 | 31850 | 31850 | 0 |
| 231 | 20240604 | 153200 | 12817542000 | 31850 | 31850 | 31850 | 31850 | 0 |
| 232 | 20240604 | 153100 | 12817542000 | 31850 | 31850 | 31850 | 31850 | 0 |
| 233 | 20240604 | 153000 | 12817542000 | 31850 | 31850 | 31850 | 31850 | 16530 |
| 234 | 20240604 | 152900 | 12291061500 | 31650 | 31650 | 31650 | 31650 | 0 |
| 235 | 20240604 | 152800 | 12291061500 | 31650 | 31650 | 31650 | 31650 | 0 |
| 236 | 20240604 | 152700 | 12291061500 | 31650 | 31650 | 31650 | 31650 | 0 |
| 237 | 20240604 | 152600 | 12291061500 | 31650 | 31650 | 31650 | 31650 | 0 |
| 238 | 20240604 | 152500 | 12291061500 | 31650 | 31650 | 31650 | 31650 | 0 |
| 239 | 20240604 | 152400 | 12291061500 | 31650 | 31650 | 31650 | 31650 | 0 |
| 240 | 20240604 | 152300 | 12291061500 | 31650 | 31650 | 31650 | 31650 | 0 |
| 241 | 20240604 | 152200 | 12291061500 | 31650 | 31650 | 31650 | 31650 | 0 |
| 242 | 20240604 | 152100 | 12291061500 | 31650 | 31650 | 31650 | 31650 | 0 |
| 243 | 20240604 | 152000 | 12291061500 | 31650 | 31650 | 31650 | 31650 | 0 |
| 244 | 20240604 | 151900 | 12291061500 | 31650 | 31650 | 31650 | 31600 | 2255 |
| 245 | 20240604 | 151800 | 12219719800 | 31650 | 31600 | 31650 | 31500 | 12236 |
| 246 | 20240604 | 151700 | 11833679500 | 31650 | 31750 | 31750 | 31650 | 7067 |
| 247 | 20240604 | 151600 | 11609723750 | 31750 | 31800 | 31800 | 31700 | 1361 |
| 248 | 20240604 | 151500 | 11566565250 | 31750 | 31800 | 31800 | 31750 | 3011 |
| 249 | 20240604 | 151400 | 11470949850 | 31800 | 31800 | 31800 | 31750 | 1130 |
| 250 | 20240604 | 151300 | 11435020350 | 31800 | 31800 | 31800 | 31750 | 637 |
| 251 | 20240604 | 151200 | 11414776700 | 31800 | 31800 | 31800 | 31750 | 2920 |
| 252 | 20240604 | 151100 | 11322037650 | 31800 | 31800 | 31800 | 31750 | 1198 |
| 253 | 20240604 | 151000 | 11283973800 | 31800 | 31800 | 31850 | 31750 | 976 |
| 254 | 20240604 | 150900 | 11252944550 | 31800 | 31800 | 31850 | 31800 | 682 |
| 255 | 20240604 | 150800 | 11231253800 | 31850 | 31750 | 31850 | 31750 | 1904 |
| 256 | 20240604 | 150700 | 11170679700 | 31800 | 31750 | 31800 | 31750 | 895 |
| 257 | 20240604 | 150600 | 11142249700 | 31750 | 31850 | 31850 | 31750 | 1791 |
| 258 | 20240604 | 150500 | 11085362200 | 31800 | 31800 | 31800 | 31750 | 3015 |
| 259 | 20240604 | 150400 | 10989576450 | 31800 | 31800 | 31800 | 31700 | 1185 |
| 260 | 20240604 | 150300 | 10951948600 | 31800 | 31950 | 31950 | 31750 | 10774 |
| 261 | 20240604 | 150200 | 10608947250 | 31950 | 31950 | 32000 | 31900 | 5025 |
| 262 | 20240604 | 150100 | 10448405000 | 31950 | 32000 | 32000 | 31950 | 6973 |
| 263 | 20240604 | 150000 | 10225360500 | 32050 | 32000 | 32050 | 32000 | 397 |
| 264 | 20240604 | 145900 | 10212642750 | 32000 | 32000 | 32050 | 32000 | 536 |
| 265 | 20240604 | 145800 | 10195481750 | 32050 | 32000 | 32050 | 32000 | 568 |
| 266 | 20240604 | 145700 | 10177299950 | 32050 | 32000 | 32050 | 32000 | 2592 |
| 267 | 20240604 | 145600 | 10094264750 | 32000 | 32000 | 32050 | 32000 | 412 |
| 268 | 20240604 | 145500 | 10081076050 | 32000 | 32000 | 32050 | 32000 | 2589 |
| 269 | 20240604 | 145400 | 9998174450 | 32000 | 32050 | 32050 | 32000 | 1869 |
| 270 | 20240604 | 145300 | 9938283150 | 32000 | 32000 | 32050 | 32000 | 6006 |
| 271 | 20240604 | 145200 | 9745869750 | 32000 | 32000 | 32050 | 32000 | 922 |
| 272 | 20240604 | 145100 | 9716349600 | 32000 | 32000 | 32050 | 32000 | 886 |
| 273 | 20240604 | 145000 | 9687980050 | 32050 | 32000 | 32050 | 32000 | 983 |
| 274 | 20240604 | 144900 | 9656519850 | 32000 | 32000 | 32050 | 32000 | 1672 |
| 275 | 20240604 | 144800 | 9603005800 | 32000 | 32050 | 32050 | 32000 | 1102 |
| 276 | 20240604 | 144700 | 9567739250 | 32050 | 32000 | 32050 | 32000 | 849 |
| 277 | 20240604 | 144600 | 9540559800 | 32000 | 32100 | 32100 | 32000 | 8204 |
| 278 | 20240604 | 144500 | 9277575450 | 32100 | 32100 | 32150 | 32100 | 848 |
| 279 | 20240604 | 144400 | 9250350350 | 32100 | 32100 | 32150 | 32100 | 1216 |
| 280 | 20240604 | 144300 | 9211307800 | 32100 | 32100 | 32150 | 32100 | 1290 |
| 281 | 20240604 | 144200 | 9169895550 | 32100 | 32100 | 32150 | 32100 | 721 |
| 282 | 20240604 | 144100 | 9146740600 | 32100 | 32100 | 32150 | 32100 | 450 |
| 283 | 20240604 | 144000 | 9132291800 | 32100 | 32100 | 32150 | 32100 | 778 |
| 284 | 20240604 | 143900 | 9107313300 | 32100 | 32150 | 32150 | 32100 | 590 |
| 285 | 20240604 | 143800 | 9088373950 | 32100 | 32100 | 32150 | 32100 | 448 |
| 286 | 20240604 | 143700 | 9073990950 | 32100 | 32150 | 32200 | 32100 | 2724 |
| 287 | 20240604 | 143600 | 8986422300 | 32150 | 32250 | 32250 | 32150 | 2085 |
| 288 | 20240604 | 143500 | 8919307900 | 32200 | 32200 | 32250 | 32200 | 703 |
| 289 | 20240604 | 143400 | 8896670100 | 32200 | 32200 | 32250 | 32200 | 604 |
| 290 | 20240604 | 143300 | 8877219950 | 32250 | 32200 | 32250 | 32200 | 533 |
| 291 | 20240604 | 143200 | 8860055500 | 32200 | 32200 | 32250 | 32200 | 802 |
| 292 | 20240604 | 143100 | 8834230400 | 32250 | 32200 | 32250 | 32200 | 408 |
| 293 | 20240604 | 143000 | 8821090800 | 32250 | 32200 | 32250 | 32200 | 455 |
| 294 | 20240604 | 142900 | 8806435300 | 32200 | 32200 | 32250 | 32200 | 329 |
| 295 | 20240604 | 142800 | 8795838850 | 32250 | 32200 | 32300 | 32200 | 349 |
| 296 | 20240604 | 142700 | 8784598850 | 32300 | 32200 | 32300 | 32150 | 588 |
| 297 | 20240604 | 142600 | 8765640800 | 32300 | 32250 | 32300 | 32200 | 2519 |
| 298 | 20240604 | 142500 | 8684299400 | 32250 | 32250 | 32300 | 32200 | 1547 |
| 299 | 20240604 | 142400 | 8634412000 | 32250 | 32200 | 32250 | 32200 | 332 |
| 300 | 20240604 | 142300 | 8623716850 | 32200 | 32250 | 32300 | 32200 | 688 |
| 301 | 20240604 | 142200 | 8601545350 | 32250 | 32150 | 32250 | 32150 | 2425 |
| 302 | 20240604 | 142100 | 8523460250 | 32200 | 32150 | 32200 | 32150 | 829 |
| 303 | 20240604 | 142000 | 8496777700 | 32150 | 32150 | 32200 | 32150 | 1111 |
| 304 | 20240604 | 141900 | 8461046300 | 32150 | 32200 | 32300 | 32150 | 2170 |
| 305 | 20240604 | 141800 | 8391006900 | 32200 | 32200 | 32250 | 32200 | 529 |
| 306 | 20240604 | 141700 | 8373956450 | 32250 | 32150 | 32250 | 32150 | 1032 |
| 307 | 20240604 | 141600 | 8340729950 | 32150 | 32150 | 32250 | 32150 | 401 |
| 308 | 20240604 | 141500 | 8327828350 | 32150 | 32150 | 32250 | 32150 | 791 |
| 309 | 20240604 | 141400 | 8302372700 | 32200 | 32200 | 32250 | 32150 | 680 |
| 310 | 20240604 | 141300 | 8280487550 | 32250 | 32150 | 32250 | 32150 | 604 |
| 311 | 20240604 | 141200 | 8261040350 | 32200 | 32100 | 32200 | 32100 | 2329 |
| 312 | 20240604 | 141100 | 8186205450 | 32100 | 32100 | 32150 | 32100 | 284 |
| 313 | 20240604 | 141000 | 8177088800 | 32150 | 32100 | 32150 | 32100 | 463 |
| 314 | 20240604 | 140900 | 8162219850 | 32100 | 32100 | 32150 | 32100 | 762 |
| 315 | 20240604 | 140800 | 8137759350 | 32100 | 32150 | 32150 | 32100 | 464 |
| 316 | 20240604 | 140700 | 8122856300 | 32100 | 32100 | 32150 | 32050 | 422 |
| 317 | 20240604 | 140600 | 8109308200 | 32100 | 32050 | 32150 | 32050 | 524 |
| 318 | 20240604 | 140500 | 8092495200 | 32050 | 32100 | 32150 | 32050 | 868 |
| 319 | 20240604 | 140400 | 8064632250 | 32100 | 32150 | 32150 | 32100 | 534 |
| 320 | 20240604 | 140300 | 8047489750 | 32100 | 32100 | 32150 | 32100 | 796 |
| 321 | 20240604 | 140200 | 8021935600 | 32150 | 32150 | 32150 | 32100 | 846 |
| 322 | 20240604 | 140100 | 7994753450 | 32100 | 32150 | 32200 | 32100 | 1084 |
| 323 | 20240604 | 140000 | 7959906600 | 32150 | 32100 | 32200 | 32100 | 509 |
| 324 | 20240604 | 135900 | 7943547650 | 32150 | 32150 | 32150 | 32150 | 602 |
| 325 | 20240604 | 135800 | 7924193350 | 32200 | 32100 | 32200 | 32100 | 1250 |
| 326 | 20240604 | 135700 | 7884003950 | 32150 | 32050 | 32150 | 32050 | 927 |
| 327 | 20240604 | 135600 | 7854261400 | 32100 | 32050 | 32100 | 32050 | 938 |
| 328 | 20240604 | 135500 | 7824178000 | 32100 | 32050 | 32100 | 32050 | 456 |
| 329 | 20240604 | 135400 | 7809558500 | 32100 | 32150 | 32250 | 32050 | 6615 |
| 330 | 20240604 | 135300 | 7597117400 | 32150 | 32300 | 32300 | 32150 | 20804 |
| 331 | 20240604 | 135200 | 6926387800 | 32250 | 32300 | 32300 | 32250 | 754 |
| 332 | 20240604 | 135100 | 6902043400 | 32250 | 32300 | 32300 | 32250 | 816 |
| 333 | 20240604 | 135000 | 6875723200 | 32250 | 32300 | 32350 | 32250 | 602 |
| 334 | 20240604 | 134900 | 6856293300 | 32250 | 32250 | 32350 | 32250 | 529 |
| 335 | 20240604 | 134800 | 6839222800 | 32250 | 32400 | 32400 | 32250 | 2050 |
| 336 | 20240604 | 134700 | 6772976300 | 32300 | 32350 | 32400 | 32300 | 9962 |
| 337 | 20240604 | 134600 | 6451141100 | 32300 | 32300 | 32350 | 32300 | 734 |
| 338 | 20240604 | 134500 | 6427415700 | 32300 | 32300 | 32350 | 32300 | 378 |
| 339 | 20240604 | 134400 | 6415203300 | 32350 | 32350 | 32400 | 32350 | 1030 |
| 340 | 20240604 | 134300 | 6381882350 | 32400 | 32350 | 32400 | 32350 | 197 |
| 341 | 20240604 | 134200 | 6375508350 | 32350 | 32350 | 32400 | 32350 | 345 |
| 342 | 20240604 | 134100 | 6364346000 | 32350 | 32350 | 32400 | 32350 | 490 |
| 343 | 20240604 | 134000 | 6348481700 | 32350 | 32350 | 32400 | 32350 | 412 |
| 344 | 20240604 | 133900 | 6335151650 | 32350 | 32350 | 32400 | 32350 | 463 |
| 345 | 20240604 | 133800 | 6320173250 | 32350 | 32350 | 32400 | 32350 | 269 |
| 346 | 20240604 | 133700 | 6311471000 | 32350 | 32350 | 32400 | 32350 | 434 |
| 347 | 20240604 | 133600 | 6297430000 | 32350 | 32300 | 32400 | 32300 | 211 |
| 348 | 20240604 | 133500 | 6290605300 | 32300 | 32300 | 32400 | 32300 | 647 |
| 349 | 20240604 | 133400 | 6269680700 | 32300 | 32300 | 32350 | 32300 | 337 |
| 350 | 20240604 | 133300 | 6258794550 | 32300 | 32350 | 32400 | 32300 | 1120 |
| 351 | 20240604 | 133200 | 6222570550 | 32400 | 32350 | 32400 | 32350 | 747 |
| 352 | 20240604 | 133100 | 6198385700 | 32350 | 32350 | 32400 | 32350 | 365 |
| 353 | 20240604 | 133000 | 6186577800 | 32350 | 32350 | 32400 | 32350 | 551 |
| 354 | 20240604 | 132900 | 6168751850 | 32350 | 32350 | 32400 | 32350 | 295 |
| 355 | 20240604 | 132800 | 6159208500 | 32350 | 32350 | 32400 | 32350 | 337 |
| 356 | 20240604 | 132700 | 6148305200 | 32350 | 32350 | 32400 | 32350 | 287 |
| 357 | 20240604 | 132600 | 6139020700 | 32350 | 32400 | 32400 | 32350 | 362 |
| 358 | 20240604 | 132500 | 6127305650 | 32350 | 32350 | 32400 | 32350 | 237 |
| 359 | 20240604 | 132400 | 6119637950 | 32350 | 32350 | 32400 | 32350 | 292 |
| 360 | 20240604 | 132300 | 6110186750 | 32400 | 32350 | 32400 | 32350 | 299 |
| 361 | 20240604 | 132200 | 6100513050 | 32350 | 32350 | 32400 | 32350 | 369 |
| 362 | 20240604 | 132100 | 6088568150 | 32350 | 32350 | 32400 | 32350 | 335 |
| 363 | 20240604 | 132000 | 6077729500 | 32350 | 32350 | 32400 | 32350 | 286 |
| 364 | 20240604 | 131900 | 6068477200 | 32350 | 32350 | 32400 | 32350 | 613 |
| 365 | 20240604 | 131800 | 6048640000 | 32350 | 32350 | 32350 | 32350 | 278 |
| 366 | 20240604 | 131700 | 6039646700 | 32350 | 32350 | 32400 | 32350 | 246 |
| 367 | 20240604 | 131600 | 6031688500 | 32400 | 32350 | 32400 | 32350 | 639 |
| 368 | 20240604 | 131500 | 6011008600 | 32350 | 32350 | 32400 | 32350 | 380 |
| 369 | 20240604 | 131400 | 5998708350 | 32350 | 32350 | 32400 | 32350 | 245 |
| 370 | 20240604 | 131300 | 5990781550 | 32400 | 32350 | 32400 | 32350 | 488 |
| 371 | 20240604 | 131200 | 5974981700 | 32350 | 32350 | 32400 | 32350 | 320 |
| 372 | 20240604 | 131100 | 5964628300 | 32350 | 32350 | 32400 | 32350 | 322 |
| 373 | 20240604 | 131000 | 5954211450 | 32400 | 32350 | 32400 | 32350 | 428 |
| 374 | 20240604 | 130900 | 5940358500 | 32400 | 32350 | 32400 | 32350 | 315 |
| 375 | 20240604 | 130800 | 5930166250 | 32350 | 32350 | 32400 | 32350 | 456 |
| 376 | 20240604 | 130700 | 5915414550 | 32350 | 32350 | 32400 | 32350 | 236 |
| 377 | 20240604 | 130600 | 5907779150 | 32350 | 32350 | 32400 | 32350 | 528 |
| 378 | 20240604 | 130500 | 5890694000 | 32350 | 32400 | 32400 | 32350 | 473 |
| 379 | 20240604 | 130400 | 5875391300 | 32350 | 32350 | 32400 | 32350 | 482 |
| 380 | 20240604 | 130300 | 5859797600 | 32350 | 32400 | 32400 | 32350 | 271 |
| 381 | 20240604 | 130200 | 5851029500 | 32350 | 32350 | 32350 | 32350 | 407 |
| 382 | 20240604 | 130100 | 5837863050 | 32350 | 32350 | 32400 | 32350 | 124 |
| 383 | 20240604 | 130000 | 5833851500 | 32350 | 32300 | 32400 | 32300 | 1034 |
| 384 | 20240604 | 125900 | 5800416800 | 32350 | 32350 | 32350 | 32350 | 702 |
| 385 | 20240604 | 125800 | 5777707100 | 32400 | 32350 | 32400 | 32350 | 445 |
| 386 | 20240604 | 125700 | 5763309250 | 32350 | 32350 | 32350 | 32350 | 345 |
| 387 | 20240604 | 125600 | 5752148500 | 32400 | 32400 | 32400 | 32350 | 324 |
| 388 | 20240604 | 125500 | 5741664000 | 32350 | 32400 | 32400 | 32350 | 264 |
| 389 | 20240604 | 125400 | 5733123550 | 32400 | 32350 | 32400 | 32350 | 303 |
| 390 | 20240604 | 125300 | 5723319200 | 32400 | 32350 | 32400 | 32350 | 805 |
| 391 | 20240604 | 125200 | 5697276400 | 32350 | 32350 | 32400 | 32350 | 262 |
| 392 | 20240604 | 125100 | 5688800650 | 32350 | 32400 | 32400 | 32350 | 316 |
| 393 | 20240604 | 125000 | 5678576900 | 32350 | 32350 | 32350 | 32350 | 462 |
| 394 | 20240604 | 124900 | 5663631200 | 32350 | 32350 | 32350 | 32350 | 159 |
| 395 | 20240604 | 124800 | 5658487550 | 32350 | 32350 | 32350 | 32300 | 1300 |
| 396 | 20240604 | 124700 | 5616447550 | 32300 | 32300 | 32350 | 32300 | 408 |
| 397 | 20240604 | 124600 | 5603266650 | 32300 | 32300 | 32350 | 32300 | 970 |
| 398 | 20240604 | 124500 | 5571928950 | 32350 | 32300 | 32350 | 32300 | 333 |
| 399 | 20240604 | 124400 | 5561168950 | 32350 | 32350 | 32350 | 32300 | 181 |
| 400 | 20240604 | 124300 | 5555315350 | 32350 | 32350 | 32350 | 32350 | 1350 |
| 401 | 20240604 | 124200 | 5511642850 | 32350 | 32350 | 32350 | 32300 | 402 |
| 402 | 20240604 | 124100 | 5498657000 | 32350 | 32350 | 32350 | 32350 | 578 |
| 403 | 20240604 | 124000 | 5479958700 | 32350 | 32400 | 32400 | 32350 | 690 |
| 404 | 20240604 | 123900 | 5457636600 | 32400 | 32400 | 32400 | 32350 | 326 |
| 405 | 20240604 | 123800 | 5447089000 | 32350 | 32350 | 32350 | 32350 | 231 |
| 406 | 20240604 | 123700 | 5439616150 | 32350 | 32400 | 32400 | 32350 | 403 |
| 407 | 20240604 | 123600 | 5426573300 | 32350 | 32350 | 32350 | 32350 | 235 |
| 408 | 20240604 | 123500 | 5418971050 | 32400 | 32400 | 32400 | 32350 | 537 |
| 409 | 20240604 | 123400 | 5401585150 | 32350 | 32350 | 32400 | 32350 | 731 |
| 410 | 20240604 | 123300 | 5377919350 | 32350 | 32350 | 32400 | 32350 | 750 |
| 411 | 20240604 | 123200 | 5353656750 | 32350 | 32350 | 32400 | 32350 | 691 |
| 412 | 20240604 | 123100 | 5331294250 | 32350 | 32350 | 32350 | 32350 | 290 |
| 413 | 20240604 | 123000 | 5321912750 | 32350 | 32400 | 32400 | 32350 | 428 |
| 414 | 20240604 | 122900 | 5308062950 | 32400 | 32400 | 32400 | 32350 | 253 |
| 415 | 20240604 | 122800 | 5299875650 | 32400 | 32400 | 32400 | 32350 | 264 |
| 416 | 20240604 | 122700 | 5291334300 | 32350 | 32400 | 32400 | 32350 | 284 |
| 417 | 20240604 | 122600 | 5282146850 | 32400 | 32400 | 32400 | 32350 | 314 |
| 418 | 20240604 | 122500 | 5271985400 | 32400 | 32450 | 32450 | 32350 | 788 |
| 419 | 20240604 | 122400 | 5246457700 | 32400 | 32400 | 32450 | 32400 | 405 |
| 420 | 20240604 | 122300 | 5233335450 | 32400 | 32400 | 32450 | 32400 | 587 |
| 421 | 20240604 | 122200 | 5214315900 | 32350 | 32350 | 32350 | 32350 | 229 |
| 422 | 20240604 | 122100 | 5206907750 | 32350 | 32400 | 32400 | 32350 | 458 |
| 423 | 20240604 | 122000 | 5192078350 | 32400 | 32400 | 32400 | 32350 | 346 |
| 424 | 20240604 | 121900 | 5180883450 | 32350 | 32400 | 32400 | 32350 | 1432 |
| 425 | 20240604 | 121800 | 5134511550 | 32400 | 32400 | 32450 | 32400 | 473 |
| 426 | 20240604 | 121700 | 5119185400 | 32400 | 32400 | 32400 | 32400 | 201 |
| 427 | 20240604 | 121600 | 5112673000 | 32400 | 32400 | 32450 | 32400 | 342 |
| 428 | 20240604 | 121500 | 5101591400 | 32400 | 32400 | 32400 | 32400 | 322 |
| 429 | 20240604 | 121400 | 5091158600 | 32450 | 32450 | 32450 | 32400 | 231 |
| 430 | 20240604 | 121300 | 5083673200 | 32450 | 32400 | 32450 | 32400 | 239 |
| 431 | 20240604 | 121200 | 5075929100 | 32400 | 32400 | 32400 | 32400 | 199 |
| 432 | 20240604 | 121100 | 5069481500 | 32450 | 32400 | 32450 | 32400 | 286 |
| 433 | 20240604 | 121000 | 5060213950 | 32400 | 32450 | 32450 | 32400 | 286 |
| 434 | 20240604 | 120900 | 5050947050 | 32400 | 32400 | 32450 | 32400 | 529 |
| 435 | 20240604 | 120800 | 5033806650 | 32400 | 32400 | 32400 | 32400 | 294 |
| 436 | 20240604 | 120700 | 5024281050 | 32400 | 32400 | 32400 | 32400 | 721 |
| 437 | 20240604 | 120600 | 5000920650 | 32400 | 32450 | 32500 | 32400 | 540 |
| 438 | 20240604 | 120500 | 4983387750 | 32400 | 32450 | 32450 | 32400 | 254 |
| 439 | 20240604 | 120400 | 4975158000 | 32400 | 32400 | 32450 | 32400 | 454 |
| 440 | 20240604 | 120300 | 4960447250 | 32400 | 32400 | 32450 | 32400 | 3646 |
| 441 | 20240604 | 120200 | 4842302250 | 32450 | 32400 | 32450 | 32400 | 381 |
| 442 | 20240604 | 120100 | 4829956800 | 32400 | 32400 | 32400 | 32400 | 277 |
| 443 | 20240604 | 120000 | 4820982000 | 32400 | 32450 | 32450 | 32400 | 54 |
| 444 | 20240604 | 115900 | 4819229950 | 32450 | 32500 | 32500 | 32450 | 637 |
| 445 | 20240604 | 115800 | 4798559250 | 32450 | 32500 | 32500 | 32450 | 381 |
| 446 | 20240604 | 115700 | 4786194600 | 32450 | 32450 | 32450 | 32450 | 224 |
| 447 | 20240604 | 115600 | 4778925800 | 32450 | 32500 | 32500 | 32450 | 218 |
| 448 | 20240604 | 115500 | 4771851450 | 32500 | 32450 | 32500 | 32450 | 277 |
| 449 | 20240604 | 115400 | 4762861700 | 32450 | 32450 | 32450 | 32450 | 246 |
| 450 | 20240604 | 115300 | 4754879000 | 32450 | 32450 | 32500 | 32450 | 859 |
| 451 | 20240604 | 115200 | 4727003300 | 32400 | 32400 | 32400 | 32400 | 245 |
| 452 | 20240604 | 115100 | 4719065300 | 32400 | 32400 | 32450 | 32400 | 479 |
| 453 | 20240604 | 115000 | 4703544600 | 32400 | 32400 | 32450 | 32400 | 375 |
| 454 | 20240604 | 114900 | 4691390450 | 32450 | 32450 | 32450 | 32450 | 409 |
| 455 | 20240604 | 114800 | 4678118400 | 32450 | 32450 | 32500 | 32450 | 577 |
| 456 | 20240604 | 114700 | 4659393700 | 32450 | 32500 | 32500 | 32400 | 398 |
| 457 | 20240604 | 114600 | 4646488000 | 32450 | 32450 | 32450 | 32450 | 315 |
| 458 | 20240604 | 114500 | 4636266250 | 32450 | 32450 | 32500 | 32450 | 358 |
| 459 | 20240604 | 114400 | 4624649000 | 32450 | 32500 | 32500 | 32450 | 219 |
| 460 | 20240604 | 114300 | 4617541400 | 32450 | 32450 | 32450 | 32400 | 530 |
| 461 | 20240604 | 114200 | 4600353550 | 32400 | 32450 | 32450 | 32400 | 516 |
| 462 | 20240604 | 114100 | 4583621950 | 32400 | 32400 | 32450 | 32400 | 455 |
| 463 | 20240604 | 114000 | 4568873000 | 32400 | 32450 | 32450 | 32400 | 256 |
| 464 | 20240604 | 113900 | 4560577000 | 32450 | 32450 | 32450 | 32400 | 3501 |
| 465 | 20240604 | 113800 | 4446983850 | 32450 | 32500 | 32500 | 32450 | 232 |
| 466 | 20240604 | 113700 | 4439454800 | 32450 | 32450 | 32500 | 32450 | 776 |
| 467 | 20240604 | 113600 | 4414267500 | 32500 | 32450 | 32500 | 32450 | 216 |
| 468 | 20240604 | 113500 | 4407257050 | 32450 | 32450 | 32450 | 32450 | 375 |
| 469 | 20240604 | 113400 | 4395088300 | 32500 | 32450 | 32500 | 32450 | 298 |
| 470 | 20240604 | 113300 | 4385417400 | 32450 | 32450 | 32450 | 32450 | 246 |
| 471 | 20240604 | 113200 | 4377434700 | 32500 | 32500 | 32500 | 32500 | 253 |
| 472 | 20240604 | 113100 | 4369212200 | 32500 | 32500 | 32500 | 32500 | 297 |
| 473 | 20240604 | 113000 | 4359559700 | 32500 | 32450 | 32500 | 32450 | 802 |
| 474 | 20240604 | 112900 | 4333512950 | 32500 | 32450 | 32500 | 32450 | 8 |
| 475 | 20240604 | 112800 | 4333253250 | 32550 | 32500 | 32550 | 32450 | 3858 |
| 476 | 20240604 | 112700 | 4207987300 | 32550 | 32550 | 32550 | 32550 | 461 |
| 477 | 20240604 | 112600 | 4192981750 | 32550 | 32550 | 32600 | 32550 | 280 |
| 478 | 20240604 | 112500 | 4183867700 | 32550 | 32550 | 32550 | 32550 | 203 |
| 479 | 20240604 | 112400 | 4177260050 | 32550 | 32550 | 32600 | 32550 | 577 |
| 480 | 20240604 | 112300 | 4158477650 | 32550 | 32550 | 32600 | 32550 | 450 |
| 481 | 20240604 | 112200 | 4143829100 | 32550 | 32650 | 32650 | 32550 | 298 |
| 482 | 20240604 | 112100 | 4134118400 | 32600 | 32600 | 32650 | 32600 | 324 |
| 483 | 20240604 | 112000 | 4123555900 | 32600 | 32600 | 32650 | 32600 | 276 |
| 484 | 20240604 | 111900 | 4114557950 | 32650 | 32600 | 32650 | 32600 | 237 |
| 485 | 20240604 | 111800 | 4106830600 | 32650 | 32600 | 32650 | 32600 | 380 |
| 486 | 20240604 | 111700 | 4094441350 | 32600 | 32500 | 32600 | 32500 | 1354 |
| 487 | 20240604 | 111600 | 4050372850 | 32550 | 32500 | 32550 | 32500 | 619 |
| 488 | 20240604 | 111500 | 4030248300 | 32500 | 32500 | 32550 | 32500 | 194 |
| 489 | 20240604 | 111400 | 4023943100 | 32500 | 32550 | 32550 | 32500 | 237 |
| 490 | 20240604 | 111300 | 4016240350 | 32500 | 32550 | 32550 | 32500 | 622 |
| 491 | 20240604 | 111200 | 3996022050 | 32500 | 32500 | 32550 | 32500 | 781 |
| 492 | 20240604 | 111100 | 3970637700 | 32500 | 32500 | 32550 | 32500 | 214 |
| 493 | 20240604 | 111000 | 3963682650 | 32500 | 32550 | 32550 | 32500 | 190 |
| 494 | 20240604 | 110900 | 3957499350 | 32550 | 32550 | 32600 | 32550 | 1150 |
| 495 | 20240604 | 110800 | 3920064350 | 32600 | 32550 | 32600 | 32550 | 374 |
| 496 | 20240604 | 110700 | 3907884250 | 32550 | 32600 | 32600 | 32550 | 250 |
| 497 | 20240604 | 110600 | 3899745150 | 32600 | 32550 | 32600 | 32550 | 261 |
| 498 | 20240604 | 110500 | 3891249100 | 32600 | 32550 | 32600 | 32550 | 210 |
| 499 | 20240604 | 110400 | 3884413100 | 32600 | 32550 | 32600 | 32550 | 243 |
| 500 | 20240604 | 110300 | 3876503050 | 32550 | 32550 | 32550 | 32550 | 489 |
| 501 | 20240604 | 110200 | 3860586100 | 32550 | 32600 | 32600 | 32550 | 2099 |
| 502 | 20240604 | 110100 | 3792263550 | 32550 | 32600 | 32600 | 32550 | 133 |
| 503 | 20240604 | 110000 | 3787929100 | 32600 | 32550 | 32600 | 32550 | 1985 |
| 504 | 20240604 | 105900 | 3723284000 | 32600 | 32600 | 32600 | 32550 | 957 |
| 505 | 20240604 | 105800 | 3692095700 | 32600 | 32600 | 32600 | 32550 | 513 |
| 506 | 20240604 | 105700 | 3675386000 | 32550 | 32550 | 32550 | 32550 | 234 |
| 507 | 20240604 | 105600 | 3667769300 | 32550 | 32600 | 32600 | 32550 | 310 |
| 508 | 20240604 | 105500 | 3657676100 | 32550 | 32550 | 32600 | 32550 | 530 |
| 509 | 20240604 | 105400 | 3640424500 | 32550 | 32550 | 32550 | 32550 | 414 |
| 510 | 20240604 | 105300 | 3626948800 | 32550 | 32600 | 32600 | 32550 | 148 |
| 511 | 20240604 | 105200 | 3622125050 | 32600 | 32650 | 32650 | 32600 | 58 |
| 512 | 20240604 | 105100 | 3620232550 | 32600 | 32600 | 32650 | 32600 | 619 |
| 513 | 20240604 | 105000 | 3600041300 | 32600 | 32600 | 32650 | 32600 | 247 |
| 514 | 20240604 | 104900 | 3591988700 | 32600 | 32600 | 32600 | 32550 | 349 |
| 515 | 20240604 | 104800 | 3580622550 | 32600 | 32600 | 32600 | 32600 | 238 |
| 516 | 20240604 | 104700 | 3572863750 | 32600 | 32600 | 32600 | 32600 | 267 |
| 517 | 20240604 | 104600 | 3564159550 | 32600 | 32600 | 32600 | 32600 | 619 |
| 518 | 20240604 | 104500 | 3543980150 | 32550 | 32550 | 32600 | 32550 | 261 |
| 519 | 20240604 | 104400 | 3535484450 | 32600 | 32600 | 32600 | 32550 | 428 |
| 520 | 20240604 | 104300 | 3521549700 | 32550 | 32550 | 32600 | 32550 | 485 |
| 521 | 20240604 | 104200 | 3505762650 | 32600 | 32650 | 32650 | 32600 | 8 |
| 522 | 20240604 | 104100 | 3505501800 | 32550 | 32600 | 32700 | 32550 | 2899 |
| 523 | 20240604 | 104000 | 3411111350 | 32600 | 32550 | 32650 | 32550 | 289 |
| 524 | 20240604 | 103900 | 3401700800 | 32600 | 32550 | 32600 | 32550 | 559 |
| 525 | 20240604 | 103800 | 3383489800 | 32600 | 32600 | 32650 | 32600 | 373 |
| 526 | 20240604 | 103700 | 3371329500 | 32650 | 32600 | 32650 | 32600 | 360 |
| 527 | 20240604 | 103600 | 3359593050 | 32650 | 32650 | 32650 | 32600 | 1024 |
| 528 | 20240604 | 103500 | 3326203500 | 32600 | 32600 | 32650 | 32600 | 504 |
| 529 | 20240604 | 103400 | 3309767050 | 32650 | 32650 | 32650 | 32600 | 404 |
| 530 | 20240604 | 103300 | 3296596100 | 32600 | 32600 | 32600 | 32600 | 357 |
| 531 | 20240604 | 103200 | 3284957900 | 32600 | 32600 | 32650 | 32600 | 336 |
| 532 | 20240604 | 103100 | 3274001800 | 32600 | 32700 | 32700 | 32600 | 268 |
| 533 | 20240604 | 103000 | 3265250650 | 32650 | 32650 | 32700 | 32650 | 235 |
| 534 | 20240604 | 102900 | 3257577400 | 32650 | 32650 | 32700 | 32650 | 272 |
| 535 | 20240604 | 102800 | 3248696450 | 32650 | 32650 | 32700 | 32650 | 677 |
| 536 | 20240604 | 102700 | 3226591750 | 32650 | 32600 | 32650 | 32600 | 521 |
| 537 | 20240604 | 102600 | 3209592100 | 32650 | 32600 | 32650 | 32600 | 637 |
| 538 | 20240604 | 102500 | 3188822950 | 32600 | 32600 | 32650 | 32600 | 327 |
| 539 | 20240604 | 102400 | 3178162250 | 32650 | 32700 | 32700 | 32650 | 89 |
| 540 | 20240604 | 102300 | 3175256350 | 32650 | 32600 | 32650 | 32600 | 674 |
| 541 | 20240604 | 102200 | 3153272250 | 32600 | 32650 | 32650 | 32600 | 575 |
| 542 | 20240604 | 102100 | 3134527150 | 32600 | 32650 | 32700 | 32600 | 219 |
| 543 | 20240604 | 102000 | 3127380150 | 32650 | 32550 | 32650 | 32550 | 352 |
| 544 | 20240604 | 101900 | 3115905950 | 32600 | 32550 | 32600 | 32550 | 353 |
| 545 | 20240604 | 101800 | 3104413700 | 32600 | 32550 | 32600 | 32550 | 146 |
| 546 | 20240604 | 101700 | 3099654400 | 32550 | 32600 | 32600 | 32550 | 263 |
| 547 | 20240604 | 101600 | 3091091350 | 32600 | 32600 | 32600 | 32600 | 1102 |
| 548 | 20240604 | 101500 | 3055166150 | 32600 | 32700 | 32700 | 32600 | 201 |
| 549 | 20240604 | 101400 | 3048613450 | 32700 | 32550 | 32700 | 32550 | 2594 |
| 550 | 20240604 | 101300 | 2964055800 | 32550 | 32500 | 32550 | 32500 | 388 |
| 551 | 20240604 | 101200 | 2951444850 | 32500 | 32550 | 32550 | 32500 | 1926 |
| 552 | 20240604 | 101100 | 2888817850 | 32550 | 32550 | 32600 | 32500 | 1136 |
| 553 | 20240604 | 101000 | 2851867350 | 32550 | 32500 | 32550 | 32500 | 273 |
| 554 | 20240604 | 100900 | 2842992000 | 32500 | 32550 | 32550 | 32500 | 324 |
| 555 | 20240604 | 100800 | 2832452300 | 32550 | 32550 | 32550 | 32550 | 236 |
| 556 | 20240604 | 100700 | 2824770500 | 32550 | 32550 | 32550 | 32550 | 495 |
| 557 | 20240604 | 100600 | 2808658250 | 32550 | 32550 | 32600 | 32550 | 859 |
| 558 | 20240604 | 100500 | 2780692500 | 32550 | 32550 | 32550 | 32550 | 285 |
| 559 | 20240604 | 100400 | 2771415750 | 32550 | 32550 | 32550 | 32550 | 453 |
| 560 | 20240604 | 100300 | 2756670600 | 32550 | 32600 | 32600 | 32550 | 985 |
| 561 | 20240604 | 100200 | 2724581350 | 32500 | 32550 | 32650 | 32500 | 2876 |
| 562 | 20240604 | 100100 | 2630989900 | 32550 | 32700 | 32700 | 32550 | 2141 |
| 563 | 20240604 | 100000 | 2561123100 | 32650 | 32600 | 32700 | 32600 | 632 |
| 564 | 20240604 | 095900 | 2540500450 | 32650 | 32700 | 32700 | 32650 | 77 |
| 565 | 20240604 | 095800 | 2537986350 | 32650 | 32650 | 32650 | 32600 | 464 |
| 566 | 20240604 | 095700 | 2522849650 | 32650 | 32700 | 32700 | 32650 | 11 |
| 567 | 20240604 | 095600 | 2522490300 | 32700 | 32650 | 32700 | 32600 | 648 |
| 568 | 20240604 | 095500 | 2501351350 | 32650 | 32650 | 32700 | 32600 | 250 |
| 569 | 20240604 | 095400 | 2493189450 | 32600 | 32600 | 32600 | 32550 | 369 |
| 570 | 20240604 | 095300 | 2481160150 | 32600 | 32550 | 32600 | 32500 | 2441 |
| 571 | 20240604 | 095200 | 2401711450 | 32550 | 32550 | 32650 | 32500 | 1735 |
| 572 | 20240604 | 095100 | 2345245600 | 32550 | 32600 | 32600 | 32550 | 970 |
| 573 | 20240604 | 095000 | 2313664550 | 32600 | 32600 | 32600 | 32600 | 1515 |
| 574 | 20240604 | 094900 | 2264275550 | 32650 | 32650 | 32650 | 32600 | 563 |
| 575 | 20240604 | 094800 | 2245912650 | 32600 | 32650 | 32650 | 32600 | 352 |
| 576 | 20240604 | 094700 | 2234432350 | 32650 | 32650 | 32650 | 32600 | 895 |
| 577 | 20240604 | 094600 | 2205227600 | 32600 | 32650 | 32650 | 32600 | 633 |
| 578 | 20240604 | 094500 | 2184560400 | 32650 | 32750 | 32750 | 32650 | 899 |
| 579 | 20240604 | 094400 | 2155162550 | 32700 | 32750 | 32750 | 32700 | 1786 |
| 580 | 20240604 | 094300 | 2096694650 | 32750 | 32750 | 32800 | 32750 | 902 |
| 581 | 20240604 | 094200 | 2067149150 | 32750 | 32800 | 32950 | 32750 | 1595 |
| 582 | 20240604 | 094100 | 2014806000 | 32800 | 32950 | 32950 | 32800 | 4895 |
| 583 | 20240604 | 094000 | 1853869750 | 32950 | 32900 | 32950 | 32900 | 1640 |
| 584 | 20240604 | 093900 | 1799842700 | 32900 | 32950 | 33000 | 32900 | 1156 |
| 585 | 20240604 | 093800 | 1761753300 | 32950 | 32950 | 33000 | 32950 | 653 |
| 586 | 20240604 | 093700 | 1740227950 | 32950 | 33000 | 33050 | 32950 | 812 |
| 587 | 20240604 | 093600 | 1713439800 | 33000 | 32950 | 33050 | 32950 | 3297 |
| 588 | 20240604 | 093500 | 1604651150 | 32900 | 32850 | 32950 | 32850 | 4729 |
| 589 | 20240604 | 093400 | 1448967250 | 32900 | 32900 | 32900 | 32850 | 871 |
| 590 | 20240604 | 093300 | 1420336000 | 32900 | 32600 | 32900 | 32600 | 3469 |
| 591 | 20240604 | 093200 | 1306514300 | 32600 | 32600 | 32700 | 32550 | 1896 |
| 592 | 20240604 | 093100 | 1244722350 | 32600 | 32650 | 32700 | 32600 | 1339 |
| 593 | 20240604 | 093000 | 1201036400 | 32600 | 32600 | 32650 | 32550 | 495 |
| 594 | 20240604 | 092900 | 1184888900 | 32600 | 32600 | 32600 | 32600 | 307 |
| 595 | 20240604 | 092800 | 1174880700 | 32600 | 32600 | 32650 | 32550 | 852 |
| 596 | 20240604 | 092700 | 1147112250 | 32600 | 32700 | 32700 | 32600 | 1124 |
| 597 | 20240604 | 092600 | 1110418750 | 32700 | 32600 | 32700 | 32550 | 2454 |
| 598 | 20240604 | 092500 | 1030427850 | 32600 | 32550 | 32600 | 32500 | 233 |
| 599 | 20240604 | 092400 | 1022842550 | 32500 | 32600 | 32600 | 32500 | 181 |
| 600 | 20240604 | 092300 | 1016945050 | 32600 | 32600 | 32600 | 32450 | 319 |
| 601 | 20240604 | 092200 | 1006573700 | 32600 | 32450 | 32600 | 32400 | 1183 |
| 602 | 20240604 | 092100 | 968184200 | 32450 | 32550 | 32650 | 32400 | 2261 |
| 603 | 20240604 | 092000 | 894667000 | 32500 | 32400 | 32550 | 32400 | 3442 |
| 604 | 20240604 | 091900 | 782920750 | 32400 | 32450 | 32450 | 32400 | 124 |
| 605 | 20240604 | 091800 | 778898600 | 32500 | 32500 | 32550 | 32400 | 669 |
| 606 | 20240604 | 091700 | 757185850 | 32500 | 32500 | 32500 | 32400 | 1590 |
| 607 | 20240604 | 091600 | 705636900 | 32550 | 32500 | 32550 | 32450 | 2345 |
| 608 | 20240604 | 091500 | 629517900 | 32550 | 32550 | 32550 | 32500 | 1791 |
| 609 | 20240604 | 091400 | 571294200 | 32550 | 32550 | 32550 | 32500 | 194 |
| 610 | 20240604 | 091300 | 564987400 | 32500 | 32550 | 32550 | 32500 | 162 |
| 611 | 20240604 | 091200 | 559722000 | 32550 | 32500 | 32550 | 32500 | 573 |
| 612 | 20240604 | 091100 | 541097450 | 32500 | 32500 | 32550 | 32450 | 2696 |
| 613 | 20240604 | 091000 | 453532900 | 32500 | 32600 | 32600 | 32500 | 1218 |
| 614 | 20240604 | 090900 | 413901550 | 32550 | 32550 | 32600 | 32500 | 366 |
| 615 | 20240604 | 090800 | 401993550 | 32550 | 32550 | 32550 | 32500 | 714 |
| 616 | 20240604 | 090700 | 378781600 | 32550 | 32550 | 32600 | 32450 | 1347 |
| 617 | 20240604 | 090600 | 335013900 | 32550 | 32600 | 32600 | 32500 | 548 |
| 618 | 20240604 | 090500 | 317182000 | 32550 | 32500 | 32550 | 32400 | 1910 |
| 619 | 20240604 | 090400 | 255184650 | 32500 | 32500 | 32500 | 32450 | 1546 |
| 620 | 20240604 | 090300 | 204993350 | 32500 | 32500 | 32600 | 32500 | 1604 |
| 621 | 20240604 | 090200 | 152834750 | 32500 | 32550 | 32600 | 32450 | 1659 |
| 622 | 20240604 | 090100 | 98889100 | 32550 | 32650 | 32700 | 32550 | 777 |
| 623 | 20240604 | 090000 | 73547600 | 32600 | 32600 | 32800 | 32600 | 2225 |