33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240604 | 192400 | 10186267850 | 31750 | 31750 | 31750 | 31750 | 4195 |
| 3 | 20240604 | 192300 | 10186267850 | 31750 | 31750 | 31750 | 31750 | 0 |
| 4 | 20240604 | 192200 | 10186267850 | 31750 | 31750 | 31750 | 31750 | 0 |
| 5 | 20240604 | 192100 | 10186267850 | 31750 | 31750 | 31750 | 31750 | 0 |
| 6 | 20240604 | 192000 | 10186267850 | 31750 | 31750 | 31750 | 31750 | 0 |
| 7 | 20240604 | 191900 | 10186267850 | 31750 | 31750 | 31750 | 31750 | 0 |
| 8 | 20240604 | 191800 | 10186267850 | 31750 | 31750 | 31750 | 31750 | 0 |
| 9 | 20240604 | 191700 | 10186267850 | 31750 | 31750 | 31750 | 31750 | 0 |
| 10 | 20240604 | 191600 | 10186267850 | 31750 | 31750 | 31750 | 31750 | 0 |
| 11 | 20240604 | 191500 | 10186267850 | 31750 | 31750 | 31750 | 31750 | 0 |
| 12 | 20240604 | 191400 | 10186267850 | 31750 | 31750 | 31750 | 31750 | 0 |
| 13 | 20240604 | 191300 | 10186267850 | 31750 | 31750 | 31750 | 31750 | 0 |
| 14 | 20240604 | 191200 | 10186267850 | 31750 | 31750 | 31750 | 31750 | 0 |
| 15 | 20240604 | 191100 | 10186267850 | 31750 | 31750 | 31750 | 31750 | 0 |
| 16 | 20240604 | 191000 | 10186267850 | 31750 | 31750 | 31750 | 31750 | 0 |
| 17 | 20240604 | 190900 | 10186267850 | 31750 | 31750 | 31750 | 31750 | 0 |
| 18 | 20240604 | 190800 | 10186267850 | 31750 | 31750 | 31750 | 31750 | 0 |
| 19 | 20240604 | 190700 | 10186267850 | 31750 | 31750 | 31750 | 31750 | 0 |
| 20 | 20240604 | 190600 | 10186267850 | 31750 | 31750 | 31750 | 31750 | 0 |
| 21 | 20240604 | 190500 | 10186267850 | 31750 | 31750 | 31750 | 31750 | 0 |
| 22 | 20240604 | 190400 | 10186267850 | 31750 | 31750 | 31750 | 31750 | 0 |
| 23 | 20240604 | 190300 | 10186267850 | 31750 | 31750 | 31750 | 31750 | 0 |
| 24 | 20240604 | 190200 | 10186267850 | 31750 | 31750 | 31750 | 31750 | 0 |
| 25 | 20240604 | 190100 | 10186267850 | 31750 | 31750 | 31750 | 31750 | 0 |
| 26 | 20240604 | 190000 | 10186267850 | 31750 | 31750 | 31750 | 31750 | 0 |
| 27 | 20240604 | 185900 | 10186267850 | 31750 | 31750 | 31750 | 31750 | 0 |
| 28 | 20240604 | 185800 | 10186267850 | 31750 | 31750 | 31750 | 31750 | 0 |
| 29 | 20240604 | 185700 | 10186267850 | 31750 | 31750 | 31750 | 31750 | 0 |
| 30 | 20240604 | 185600 | 10186267850 | 31750 | 31750 | 31750 | 31750 | 0 |
| 31 | 20240604 | 185500 | 10186267850 | 31750 | 31750 | 31750 | 31750 | 0 |
| 32 | 20240604 | 185400 | 10186267850 | 31750 | 31750 | 31750 | 31750 | 4195 |
| 33 | 20240604 | 185300 | 10186267850 | 31750 | 31750 | 31750 | 31750 | 0 |
| 34 | 20240604 | 185200 | 10186267850 | 31750 | 31750 | 31750 | 31750 | 0 |
| 35 | 20240604 | 185100 | 10186267850 | 31750 | 31750 | 31750 | 31750 | 0 |
| 36 | 20240604 | 185000 | 10186267850 | 31750 | 31750 | 31750 | 31750 | 0 |
| 37 | 20240604 | 184900 | 10186267850 | 31750 | 31750 | 31750 | 31750 | 0 |
| 38 | 20240604 | 184800 | 10186267850 | 31750 | 31750 | 31750 | 31750 | 0 |
| 39 | 20240604 | 184700 | 10186267850 | 31750 | 31750 | 31750 | 31750 | 0 |
| 40 | 20240604 | 184600 | 10186267850 | 31750 | 31750 | 31750 | 31750 | 0 |
| 41 | 20240604 | 184500 | 10186267850 | 31750 | 31750 | 31750 | 31750 | 0 |
| 42 | 20240604 | 184400 | 10186267850 | 31750 | 31750 | 31750 | 31750 | 0 |
| 43 | 20240604 | 184300 | 10186267850 | 31750 | 31750 | 31750 | 31750 | 0 |
| 44 | 20240604 | 184200 | 10186267850 | 31750 | 31750 | 31750 | 31750 | 0 |
| 45 | 20240604 | 184100 | 10186267850 | 31750 | 31750 | 31750 | 31750 | 0 |
| 46 | 20240604 | 184000 | 10186267850 | 31750 | 31750 | 31750 | 31750 | 0 |
| 47 | 20240604 | 183900 | 10186267850 | 31750 | 31750 | 31750 | 31750 | 0 |
| 48 | 20240604 | 183800 | 10186267850 | 31750 | 31750 | 31750 | 31750 | 0 |
| 49 | 20240604 | 183700 | 10186267850 | 31750 | 31750 | 31750 | 31750 | 0 |
| 50 | 20240604 | 183600 | 10186267850 | 31750 | 31750 | 31750 | 31750 | 0 |
| 51 | 20240604 | 183500 | 10186267850 | 31750 | 31750 | 31750 | 31750 | 0 |
| 52 | 20240604 | 183400 | 10186267850 | 31750 | 31750 | 31750 | 31750 | 0 |
| 53 | 20240604 | 183300 | 10186267850 | 31750 | 31750 | 31750 | 31750 | 0 |
| 54 | 20240604 | 183200 | 10186267850 | 31750 | 31750 | 31750 | 31750 | 0 |
| 55 | 20240604 | 183100 | 10186267850 | 31750 | 31750 | 31750 | 31750 | 0 |
| 56 | 20240604 | 183000 | 10186267850 | 31750 | 31750 | 31750 | 31750 | 0 |
| 57 | 20240604 | 182900 | 10186267850 | 31750 | 31750 | 31750 | 31750 | 0 |
| 58 | 20240604 | 182800 | 10186267850 | 31750 | 31750 | 31750 | 31750 | 0 |
| 59 | 20240604 | 182700 | 10186267850 | 31750 | 31750 | 31750 | 31750 | 0 |
| 60 | 20240604 | 182600 | 10186267850 | 31750 | 31750 | 31750 | 31750 | 0 |
| 61 | 20240604 | 182500 | 10186267850 | 31750 | 31750 | 31750 | 31750 | 0 |
| 62 | 20240604 | 182400 | 10186267850 | 31750 | 31750 | 31750 | 31750 | 4195 |
| 63 | 20240604 | 182300 | 10186267850 | 31750 | 31750 | 31750 | 31750 | 0 |
| 64 | 20240604 | 182200 | 10186267850 | 31750 | 31750 | 31750 | 31750 | 0 |
| 65 | 20240604 | 182100 | 10186267850 | 31750 | 31750 | 31750 | 31750 | 0 |
| 66 | 20240604 | 182000 | 10186267850 | 31750 | 31750 | 31750 | 31750 | 0 |
| 67 | 20240604 | 181900 | 10186267850 | 31750 | 31750 | 31750 | 31750 | 0 |
| 68 | 20240604 | 181800 | 10186267850 | 31750 | 31750 | 31750 | 31750 | 0 |
| 69 | 20240604 | 181700 | 10186267850 | 31750 | 31750 | 31750 | 31750 | 0 |
| 70 | 20240604 | 181600 | 10186267850 | 31750 | 31750 | 31750 | 31750 | 0 |
| 71 | 20240604 | 181500 | 10186267850 | 31750 | 31750 | 31750 | 31750 | 0 |
| 72 | 20240604 | 181400 | 10186267850 | 31750 | 31750 | 31750 | 31750 | 0 |
| 73 | 20240604 | 181300 | 10186267850 | 31750 | 31750 | 31750 | 31750 | 0 |
| 74 | 20240604 | 181200 | 10186267850 | 31750 | 31750 | 31750 | 31750 | 0 |
| 75 | 20240604 | 181100 | 10186267850 | 31750 | 31750 | 31750 | 31750 | 0 |
| 76 | 20240604 | 181000 | 10186267850 | 31750 | 31750 | 31750 | 31750 | 0 |
| 77 | 20240604 | 180900 | 10186267850 | 31750 | 31750 | 31750 | 31750 | 0 |
| 78 | 20240604 | 180800 | 10186267850 | 31750 | 31750 | 31750 | 31750 | 0 |
| 79 | 20240604 | 180700 | 10186267850 | 31750 | 31750 | 31750 | 31750 | 0 |
| 80 | 20240604 | 180600 | 10186267850 | 31750 | 31750 | 31750 | 31750 | 0 |
| 81 | 20240604 | 180500 | 10186267850 | 31750 | 31750 | 31750 | 31750 | 0 |
| 82 | 20240604 | 180400 | 10186267850 | 31750 | 31750 | 31750 | 31750 | 0 |
| 83 | 20240604 | 180300 | 10186267850 | 31750 | 31750 | 31750 | 31750 | 0 |
| 84 | 20240604 | 180200 | 10186267850 | 31750 | 31750 | 31750 | 31750 | 0 |
| 85 | 20240604 | 180100 | 10186267850 | 31750 | 31750 | 31750 | 31750 | 0 |
| 86 | 20240604 | 180000 | 10186267850 | 31750 | 31750 | 31750 | 31750 | 0 |
| 87 | 20240604 | 175900 | 10186267850 | 31750 | 31750 | 31750 | 31750 | 0 |
| 88 | 20240604 | 175800 | 10186267850 | 31750 | 31750 | 31750 | 31750 | 0 |
| 89 | 20240604 | 175700 | 10186267850 | 31750 | 31750 | 31750 | 31750 | 0 |
| 90 | 20240604 | 175600 | 10186267850 | 31750 | 31750 | 31750 | 31750 | 0 |
| 91 | 20240604 | 175500 | 10186267850 | 31750 | 31750 | 31750 | 31750 | 0 |
| 92 | 20240604 | 175400 | 10186267850 | 31750 | 31750 | 31750 | 31750 | 4195 |
| 93 | 20240604 | 175300 | 10186267850 | 31750 | 31750 | 31750 | 31750 | 0 |
| 94 | 20240604 | 175200 | 10186267850 | 31750 | 31750 | 31750 | 31750 | 0 |
| 95 | 20240604 | 175100 | 10186267850 | 31750 | 31750 | 31750 | 31750 | 0 |
| 96 | 20240604 | 175000 | 10186267850 | 31750 | 31750 | 31750 | 31750 | 0 |
| 97 | 20240604 | 174900 | 10186267850 | 31750 | 31750 | 31750 | 31750 | 0 |
| 98 | 20240604 | 174800 | 10186267850 | 31750 | 31750 | 31750 | 31750 | 0 |
| 99 | 20240604 | 174700 | 10186267850 | 31750 | 31750 | 31750 | 31750 | 0 |
| 100 | 20240604 | 174600 | 10186267850 | 31750 | 31750 | 31750 | 31750 | 0 |
| 101 | 20240604 | 174500 | 10186267850 | 31750 | 31750 | 31750 | 31750 | 0 |
| 102 | 20240604 | 174400 | 10186267850 | 31750 | 31750 | 31750 | 31750 | 0 |
| 103 | 20240604 | 174300 | 10186267850 | 31750 | 31750 | 31750 | 31750 | 0 |
| 104 | 20240604 | 174200 | 10186267850 | 31750 | 31750 | 31750 | 31750 | 0 |
| 105 | 20240604 | 174100 | 10186267850 | 31750 | 31750 | 31750 | 31750 | 0 |
| 106 | 20240604 | 174000 | 10186267850 | 31750 | 31750 | 31750 | 31750 | 0 |
| 107 | 20240604 | 173900 | 10186267850 | 31750 | 31750 | 31750 | 31750 | 0 |
| 108 | 20240604 | 173800 | 10186267850 | 31750 | 31750 | 31750 | 31750 | 0 |
| 109 | 20240604 | 173700 | 10186267850 | 31750 | 31750 | 31750 | 31750 | 0 |
| 110 | 20240604 | 173600 | 10186267850 | 31750 | 31750 | 31750 | 31750 | 0 |
| 111 | 20240604 | 173500 | 10186267850 | 31750 | 31750 | 31750 | 31750 | 0 |
| 112 | 20240604 | 173400 | 10186267850 | 31750 | 31750 | 31750 | 31750 | 0 |
| 113 | 20240604 | 173300 | 10186267850 | 31750 | 31750 | 31750 | 31750 | 0 |
| 114 | 20240604 | 173200 | 10186267850 | 31750 | 31750 | 31750 | 31750 | 0 |
| 115 | 20240604 | 173100 | 10186267850 | 31750 | 31750 | 31750 | 31750 | 0 |
| 116 | 20240604 | 173000 | 10186267850 | 31750 | 31750 | 31750 | 31750 | 0 |
| 117 | 20240604 | 172900 | 10186267850 | 31750 | 31750 | 31750 | 31750 | 0 |
| 118 | 20240604 | 172800 | 10186267850 | 31750 | 31750 | 31750 | 31750 | 0 |
| 119 | 20240604 | 172700 | 10186267850 | 31750 | 31750 | 31750 | 31750 | 0 |
| 120 | 20240604 | 172600 | 10186267850 | 31750 | 31750 | 31750 | 31750 | 0 |
| 121 | 20240604 | 172500 | 10186267850 | 31750 | 31750 | 31750 | 31750 | 0 |
| 122 | 20240604 | 172400 | 10186267850 | 31750 | 31750 | 31750 | 31750 | 4195 |
| 123 | 20240604 | 172300 | 10186267850 | 31750 | 31750 | 31750 | 31750 | 0 |
| 124 | 20240604 | 172200 | 10186267850 | 31750 | 31750 | 31750 | 31750 | 0 |
| 125 | 20240604 | 172100 | 10186267850 | 31750 | 31750 | 31750 | 31750 | 0 |
| 126 | 20240604 | 172000 | 10186267850 | 31750 | 31750 | 31750 | 31750 | 0 |
| 127 | 20240604 | 171900 | 10186267850 | 31750 | 31750 | 31750 | 31750 | 0 |
| 128 | 20240604 | 171800 | 10186267850 | 31750 | 31750 | 31750 | 31750 | 0 |
| 129 | 20240604 | 171700 | 10186267850 | 31750 | 31750 | 31750 | 31750 | 0 |
| 130 | 20240604 | 171600 | 10186267850 | 31750 | 31750 | 31750 | 31750 | 0 |
| 131 | 20240604 | 171500 | 10186267850 | 31750 | 31750 | 31750 | 31750 | 0 |
| 132 | 20240604 | 171400 | 10186267850 | 31750 | 31750 | 31750 | 31750 | 0 |
| 133 | 20240604 | 171300 | 10186267850 | 31750 | 31750 | 31750 | 31750 | 0 |
| 134 | 20240604 | 171200 | 10186267850 | 31750 | 31750 | 31750 | 31750 | 0 |
| 135 | 20240604 | 171100 | 10186267850 | 31750 | 31750 | 31750 | 31750 | 0 |
| 136 | 20240604 | 171000 | 10186267850 | 31750 | 31750 | 31750 | 31750 | 0 |
| 137 | 20240604 | 170900 | 10186267850 | 31750 | 31750 | 31750 | 31750 | 0 |
| 138 | 20240604 | 170800 | 10186267850 | 31750 | 31750 | 31750 | 31750 | 0 |
| 139 | 20240604 | 170700 | 10186267850 | 31750 | 31750 | 31750 | 31750 | 0 |
| 140 | 20240604 | 170600 | 10186267850 | 31750 | 31750 | 31750 | 31750 | 0 |
| 141 | 20240604 | 170500 | 10186267850 | 31750 | 31750 | 31750 | 31750 | 0 |
| 142 | 20240604 | 170400 | 10186267850 | 31750 | 31750 | 31750 | 31750 | 0 |
| 143 | 20240604 | 170300 | 10186267850 | 31750 | 31750 | 31750 | 31750 | 0 |
| 144 | 20240604 | 170200 | 10186267850 | 31750 | 31750 | 31750 | 31750 | 0 |
| 145 | 20240604 | 170100 | 10186267850 | 31750 | 31750 | 31750 | 31750 | 0 |
| 146 | 20240604 | 170000 | 10186267850 | 31750 | 31750 | 31750 | 31750 | 0 |
| 147 | 20240604 | 165900 | 10186267850 | 31750 | 31750 | 31750 | 31750 | 0 |
| 148 | 20240604 | 165800 | 10186267850 | 31750 | 31750 | 31750 | 31750 | 0 |
| 149 | 20240604 | 165700 | 10186267850 | 31750 | 31750 | 31750 | 31750 | 0 |
| 150 | 20240604 | 165600 | 10186267850 | 31750 | 31750 | 31750 | 31750 | 0 |
| 151 | 20240604 | 165500 | 10186267850 | 31750 | 31750 | 31750 | 31750 | 0 |
| 152 | 20240604 | 165400 | 10186267850 | 31750 | 31750 | 31750 | 31750 | 4195 |
| 153 | 20240604 | 165300 | 10186267850 | 31750 | 31750 | 31750 | 31750 | 0 |
| 154 | 20240604 | 165200 | 10186267850 | 31750 | 31750 | 31750 | 31750 | 0 |
| 155 | 20240604 | 165100 | 10186267850 | 31750 | 31750 | 31750 | 31750 | 0 |
| 156 | 20240604 | 165000 | 10186267850 | 31750 | 31750 | 31750 | 31750 | 0 |
| 157 | 20240604 | 164900 | 10186267850 | 31750 | 31750 | 31750 | 31750 | 0 |
| 158 | 20240604 | 164800 | 10186267850 | 31750 | 31750 | 31750 | 31750 | 0 |
| 159 | 20240604 | 164700 | 10186267850 | 31750 | 31750 | 31750 | 31750 | 0 |
| 160 | 20240604 | 164600 | 10186267850 | 31750 | 31750 | 31750 | 31750 | 0 |
| 161 | 20240604 | 164500 | 10186267850 | 31750 | 31750 | 31750 | 31750 | 0 |
| 162 | 20240604 | 164400 | 10186267850 | 31750 | 31750 | 31750 | 31750 | 0 |
| 163 | 20240604 | 164300 | 10186267850 | 31750 | 31750 | 31750 | 31750 | 0 |
| 164 | 20240604 | 164200 | 10186267850 | 31750 | 31750 | 31750 | 31750 | 0 |
| 165 | 20240604 | 164100 | 10186267850 | 31750 | 31750 | 31750 | 31750 | 0 |
| 166 | 20240604 | 164000 | 10186267850 | 31750 | 31750 | 31750 | 31750 | 0 |
| 167 | 20240604 | 163900 | 10186267850 | 31750 | 31750 | 31750 | 31750 | 0 |
| 168 | 20240604 | 163800 | 10186267850 | 31750 | 31750 | 31750 | 31750 | 0 |
| 169 | 20240604 | 163700 | 10186267850 | 31750 | 31750 | 31750 | 31750 | 0 |
| 170 | 20240604 | 163600 | 10186267850 | 31750 | 31750 | 31750 | 31750 | 0 |
| 171 | 20240604 | 163500 | 10186267850 | 31750 | 31750 | 31750 | 31750 | 0 |
| 172 | 20240604 | 163400 | 10186267850 | 31750 | 31750 | 31750 | 31750 | 0 |
| 173 | 20240604 | 163300 | 10186267850 | 31750 | 31750 | 31750 | 31750 | 0 |
| 174 | 20240604 | 163200 | 10186267850 | 31750 | 31750 | 31750 | 31750 | 0 |
| 175 | 20240604 | 163100 | 10186267850 | 31750 | 31750 | 31750 | 31750 | 0 |
| 176 | 20240604 | 163000 | 10186267850 | 31750 | 31750 | 31750 | 31750 | 0 |
| 177 | 20240604 | 162900 | 10186267850 | 31750 | 31750 | 31750 | 31750 | 0 |
| 178 | 20240604 | 162800 | 10186267850 | 31750 | 31750 | 31750 | 31750 | 0 |
| 179 | 20240604 | 162700 | 10186267850 | 31750 | 31750 | 31750 | 31750 | 0 |
| 180 | 20240604 | 162600 | 10186267850 | 31750 | 31750 | 31750 | 31750 | 0 |
| 181 | 20240604 | 162500 | 10186267850 | 31750 | 31750 | 31750 | 31750 | 0 |
| 182 | 20240604 | 162400 | 10186267850 | 31750 | 31750 | 31750 | 31750 | 4195 |
| 183 | 20240604 | 162300 | 10186267850 | 31750 | 31750 | 31750 | 31750 | 0 |
| 184 | 20240604 | 162200 | 10186267850 | 31750 | 31750 | 31750 | 31750 | 0 |
| 185 | 20240604 | 162100 | 10186267850 | 31750 | 31750 | 31750 | 31750 | 0 |
| 186 | 20240604 | 162000 | 10186267850 | 31750 | 31750 | 31750 | 31750 | 0 |
| 187 | 20240604 | 161900 | 10186267850 | 31750 | 31750 | 31750 | 31750 | 0 |
| 188 | 20240604 | 161800 | 10186267850 | 31750 | 31750 | 31750 | 31750 | 0 |
| 189 | 20240604 | 161700 | 10186267850 | 31750 | 31750 | 31750 | 31750 | 0 |
| 190 | 20240604 | 161600 | 10186267850 | 31750 | 31750 | 31750 | 31750 | 0 |
| 191 | 20240604 | 161500 | 10186267850 | 31750 | 31750 | 31750 | 31750 | 0 |
| 192 | 20240604 | 161400 | 10186267850 | 31750 | 31750 | 31750 | 31750 | 0 |
| 193 | 20240604 | 161300 | 10186267850 | 31750 | 31750 | 31750 | 31750 | 0 |
| 194 | 20240604 | 161200 | 10186267850 | 31750 | 31750 | 31750 | 31750 | 0 |
| 195 | 20240604 | 161100 | 10186267850 | 31750 | 31750 | 31750 | 31750 | 0 |
| 196 | 20240604 | 161000 | 10186267850 | 31750 | 31750 | 31750 | 31750 | 0 |
| 197 | 20240604 | 160900 | 10186267850 | 31750 | 31750 | 31750 | 31750 | 0 |
| 198 | 20240604 | 160800 | 10186267850 | 31750 | 31750 | 31750 | 31750 | 0 |
| 199 | 20240604 | 160700 | 10186267850 | 31750 | 31750 | 31750 | 31750 | 0 |
| 200 | 20240604 | 160600 | 10186267850 | 31750 | 31750 | 31750 | 31750 | 0 |
| 201 | 20240604 | 160500 | 10186267850 | 31750 | 31750 | 31750 | 31750 | 0 |
| 202 | 20240604 | 160400 | 10186267850 | 31750 | 31750 | 31750 | 31750 | 0 |
| 203 | 20240604 | 160300 | 10186267850 | 31750 | 31750 | 31750 | 31750 | 0 |
| 204 | 20240604 | 160200 | 10186267850 | 31750 | 31750 | 31750 | 31750 | 0 |
| 205 | 20240604 | 160100 | 10186267850 | 31750 | 31750 | 31750 | 31750 | 0 |
| 206 | 20240604 | 160000 | 10186267850 | 31750 | 31750 | 31750 | 31750 | 0 |
| 207 | 20240604 | 155900 | 10186267850 | 31750 | 31750 | 31750 | 31750 | 0 |
| 208 | 20240604 | 155800 | 10186267850 | 31750 | 31750 | 31750 | 31750 | 0 |
| 209 | 20240604 | 155700 | 10186267850 | 31750 | 31750 | 31750 | 31750 | 0 |
| 210 | 20240604 | 155600 | 10186267850 | 31750 | 31750 | 31750 | 31750 | 0 |
| 211 | 20240604 | 155500 | 10186267850 | 31750 | 31750 | 31750 | 31750 | 0 |
| 212 | 20240604 | 155400 | 10186267850 | 31750 | 31750 | 31750 | 31750 | 4195 |
| 213 | 20240604 | 155300 | 10186267850 | 31750 | 31750 | 31750 | 31750 | 0 |
| 214 | 20240604 | 155200 | 10186267850 | 31750 | 31750 | 31750 | 31750 | 0 |
| 215 | 20240604 | 155100 | 10186267850 | 31750 | 31750 | 31750 | 31750 | 0 |
| 216 | 20240604 | 155000 | 10186267850 | 31750 | 31750 | 31750 | 31750 | 0 |
| 217 | 20240604 | 154900 | 10186267850 | 31750 | 31750 | 31750 | 31750 | 0 |
| 218 | 20240604 | 154800 | 10186267850 | 31750 | 31750 | 31750 | 31750 | 0 |
| 219 | 20240604 | 154700 | 10186267850 | 31750 | 31750 | 31750 | 31750 | 0 |
| 220 | 20240604 | 154600 | 10186267850 | 31750 | 31750 | 31750 | 31750 | 0 |
| 221 | 20240604 | 154500 | 10186267850 | 31750 | 31750 | 31750 | 31750 | 0 |
| 222 | 20240604 | 154400 | 10186267850 | 31750 | 31750 | 31750 | 31750 | 0 |
| 223 | 20240604 | 154300 | 10186267850 | 31750 | 31750 | 31750 | 31750 | 0 |
| 224 | 20240604 | 154200 | 10186267850 | 31750 | 31750 | 31750 | 31750 | 0 |
| 225 | 20240604 | 154100 | 10186267850 | 31750 | 31750 | 31750 | 31750 | 0 |
| 226 | 20240604 | 154000 | 10186267850 | 31750 | 31750 | 31750 | 31750 | 0 |
| 227 | 20240604 | 153900 | 10186267850 | 31750 | 31750 | 31750 | 31750 | 0 |
| 228 | 20240604 | 153800 | 10186267850 | 31750 | 31750 | 31750 | 31750 | 0 |
| 229 | 20240604 | 153700 | 10186267850 | 31750 | 31750 | 31750 | 31750 | 0 |
| 230 | 20240604 | 153600 | 10186267850 | 31750 | 31750 | 31750 | 31750 | 0 |
| 231 | 20240604 | 153500 | 10186267850 | 31750 | 31750 | 31750 | 31750 | 0 |
| 232 | 20240604 | 153400 | 10186267850 | 31750 | 31750 | 31750 | 31750 | 0 |
| 233 | 20240604 | 153300 | 10186267850 | 31750 | 31750 | 31750 | 31750 | 0 |
| 234 | 20240604 | 153200 | 10186267850 | 31750 | 31750 | 31750 | 31750 | 0 |
| 235 | 20240604 | 153100 | 10186267850 | 31750 | 31750 | 31750 | 31750 | 0 |
| 236 | 20240604 | 153000 | 10186267850 | 31750 | 31750 | 31750 | 31750 | 4195 |
| 237 | 20240604 | 152900 | 10053076600 | 31750 | 31750 | 31750 | 31750 | 0 |
| 238 | 20240604 | 152800 | 10053076600 | 31750 | 31750 | 31750 | 31750 | 0 |
| 239 | 20240604 | 152700 | 10053076600 | 31750 | 31750 | 31750 | 31750 | 0 |
| 240 | 20240604 | 152600 | 10053076600 | 31750 | 31750 | 31750 | 31750 | 0 |
| 241 | 20240604 | 152500 | 10053076600 | 31750 | 31750 | 31750 | 31750 | 0 |
| 242 | 20240604 | 152400 | 10053076600 | 31750 | 31750 | 31750 | 31750 | 0 |
| 243 | 20240604 | 152300 | 10053076600 | 31750 | 31750 | 31750 | 31750 | 0 |
| 244 | 20240604 | 152200 | 10053076600 | 31750 | 31750 | 31750 | 31750 | 0 |
| 245 | 20240604 | 152100 | 10053076600 | 31750 | 31750 | 31750 | 31750 | 0 |
| 246 | 20240604 | 152000 | 10053076600 | 31750 | 31750 | 31750 | 31750 | 0 |
| 247 | 20240604 | 151900 | 10053076600 | 31750 | 31700 | 31800 | 31600 | 1579 |
| 248 | 20240604 | 151800 | 10003025000 | 31650 | 31700 | 31700 | 31650 | 965 |
| 249 | 20240604 | 151700 | 9972471250 | 31700 | 31650 | 31700 | 31650 | 990 |
| 250 | 20240604 | 151600 | 9941117700 | 31650 | 31650 | 31650 | 31650 | 73 |
| 251 | 20240604 | 151500 | 9938807250 | 31650 | 31650 | 31750 | 31650 | 898 |
| 252 | 20240604 | 151400 | 9910369150 | 31650 | 31700 | 31700 | 31650 | 629 |
| 253 | 20240604 | 151300 | 9890440750 | 31700 | 31750 | 31750 | 31700 | 252 |
| 254 | 20240604 | 151200 | 9882449250 | 31700 | 31750 | 31750 | 31650 | 1224 |
| 255 | 20240604 | 151100 | 9843654900 | 31750 | 31800 | 31800 | 31700 | 283 |
| 256 | 20240604 | 151000 | 9834677550 | 31700 | 31800 | 31800 | 31700 | 533 |
| 257 | 20240604 | 150900 | 9817771100 | 31750 | 31750 | 31750 | 31750 | 439 |
| 258 | 20240604 | 150800 | 9803832850 | 31750 | 31750 | 31750 | 31700 | 287 |
| 259 | 20240604 | 150700 | 9794720850 | 31700 | 31800 | 31800 | 31700 | 1381 |
| 260 | 20240604 | 150600 | 9750896250 | 31800 | 31800 | 31800 | 31750 | 1012 |
| 261 | 20240604 | 150500 | 9718764450 | 31750 | 31800 | 31800 | 31750 | 371 |
| 262 | 20240604 | 150400 | 9706985050 | 31800 | 31800 | 31800 | 31800 | 357 |
| 263 | 20240604 | 150300 | 9695632450 | 31800 | 31850 | 31900 | 31800 | 2280 |
| 264 | 20240604 | 150200 | 9623122150 | 31850 | 31900 | 31900 | 31850 | 649 |
| 265 | 20240604 | 150100 | 9602443000 | 31850 | 31900 | 31900 | 31850 | 1204 |
| 266 | 20240604 | 150000 | 9564057450 | 31900 | 31900 | 32000 | 31900 | 659 |
| 267 | 20240604 | 145900 | 9543019750 | 31900 | 31900 | 31950 | 31900 | 435 |
| 268 | 20240604 | 145800 | 9529132550 | 31950 | 31950 | 32000 | 31900 | 368 |
| 269 | 20240604 | 145700 | 9517372300 | 31950 | 31950 | 32000 | 31900 | 591 |
| 270 | 20240604 | 145600 | 9498501000 | 31900 | 31950 | 32000 | 31900 | 339 |
| 271 | 20240604 | 145500 | 9487663500 | 31950 | 32000 | 32050 | 31900 | 689 |
| 272 | 20240604 | 145400 | 9465653050 | 31950 | 32000 | 32000 | 31900 | 1092 |
| 273 | 20240604 | 145300 | 9430793950 | 31950 | 31900 | 32050 | 31900 | 366 |
| 274 | 20240604 | 145200 | 9419084550 | 31950 | 32000 | 32100 | 31950 | 992 |
| 275 | 20240604 | 145100 | 9387368400 | 32100 | 32000 | 32100 | 31900 | 1199 |
| 276 | 20240604 | 145000 | 9349008850 | 32000 | 31900 | 32000 | 31900 | 546 |
| 277 | 20240604 | 144900 | 9331561550 | 32000 | 31950 | 32050 | 31900 | 2137 |
| 278 | 20240604 | 144800 | 9263301450 | 31950 | 31950 | 32100 | 31950 | 567 |
| 279 | 20240604 | 144700 | 9245136550 | 31950 | 32000 | 32000 | 31950 | 838 |
| 280 | 20240604 | 144600 | 9218325050 | 31950 | 32050 | 32100 | 31950 | 1876 |
| 281 | 20240604 | 144500 | 9158292600 | 32050 | 32100 | 32100 | 32050 | 607 |
| 282 | 20240604 | 144400 | 9138813400 | 32050 | 32050 | 32150 | 32000 | 326 |
| 283 | 20240604 | 144300 | 9128359850 | 32100 | 32050 | 32150 | 32000 | 366 |
| 284 | 20240604 | 144200 | 9116610300 | 32000 | 32100 | 32100 | 32000 | 758 |
| 285 | 20240604 | 144100 | 9092313150 | 32100 | 32100 | 32150 | 32000 | 426 |
| 286 | 20240604 | 144000 | 9078642600 | 32050 | 32050 | 32100 | 32000 | 1438 |
| 287 | 20240604 | 143900 | 9032560700 | 32050 | 32100 | 32100 | 32000 | 817 |
| 288 | 20240604 | 143800 | 9006386150 | 32100 | 32050 | 32100 | 32050 | 495 |
| 289 | 20240604 | 143700 | 8990511250 | 32050 | 32100 | 32150 | 32050 | 1864 |
| 290 | 20240604 | 143600 | 8930743800 | 32050 | 32150 | 32150 | 32050 | 863 |
| 291 | 20240604 | 143500 | 8903052100 | 32100 | 32100 | 32200 | 32050 | 443 |
| 292 | 20240604 | 143400 | 8888804800 | 32150 | 32200 | 32200 | 32050 | 722 |
| 293 | 20240604 | 143300 | 8865615950 | 32200 | 32200 | 32200 | 32100 | 765 |
| 294 | 20240604 | 143200 | 8841021650 | 32150 | 32250 | 32250 | 32100 | 2874 |
| 295 | 20240604 | 143100 | 8748657700 | 32200 | 32200 | 32250 | 32200 | 728 |
| 296 | 20240604 | 143000 | 8725197700 | 32200 | 32250 | 32250 | 32200 | 661 |
| 297 | 20240604 | 142900 | 8703902300 | 32200 | 32200 | 32250 | 32150 | 671 |
| 298 | 20240604 | 142800 | 8682288750 | 32150 | 32150 | 32200 | 32150 | 397 |
| 299 | 20240604 | 142700 | 8669509600 | 32150 | 32200 | 32250 | 32150 | 983 |
| 300 | 20240604 | 142600 | 8637848650 | 32200 | 32200 | 32250 | 32200 | 344 |
| 301 | 20240604 | 142500 | 8626762050 | 32250 | 32200 | 32300 | 32200 | 686 |
| 302 | 20240604 | 142400 | 8604638200 | 32300 | 32250 | 32300 | 32150 | 819 |
| 303 | 20240604 | 142300 | 8578255300 | 32250 | 32200 | 32300 | 32200 | 590 |
| 304 | 20240604 | 142200 | 8559237850 | 32250 | 32250 | 32350 | 32200 | 481 |
| 305 | 20240604 | 142100 | 8543723900 | 32250 | 32300 | 32350 | 32250 | 556 |
| 306 | 20240604 | 142000 | 8525766800 | 32250 | 32250 | 32350 | 32250 | 256 |
| 307 | 20240604 | 141900 | 8517501150 | 32250 | 32300 | 32350 | 32250 | 541 |
| 308 | 20240604 | 141800 | 8500034000 | 32350 | 32300 | 32350 | 32300 | 713 |
| 309 | 20240604 | 141700 | 8476993200 | 32300 | 32300 | 32350 | 32300 | 479 |
| 310 | 20240604 | 141600 | 8461500550 | 32300 | 32300 | 32350 | 32250 | 179 |
| 311 | 20240604 | 141500 | 8455719200 | 32350 | 32300 | 32350 | 32250 | 461 |
| 312 | 20240604 | 141400 | 8440832800 | 32300 | 32350 | 32400 | 32250 | 625 |
| 313 | 20240604 | 141300 | 8420630050 | 32350 | 32300 | 32400 | 32300 | 297 |
| 314 | 20240604 | 141200 | 8411023300 | 32350 | 32400 | 32400 | 32300 | 394 |
| 315 | 20240604 | 141100 | 8398282050 | 32350 | 32400 | 32450 | 32350 | 597 |
| 316 | 20240604 | 141000 | 8378935600 | 32400 | 32350 | 32450 | 32350 | 326 |
| 317 | 20240604 | 140900 | 8368375200 | 32400 | 32350 | 32400 | 32350 | 333 |
| 318 | 20240604 | 140800 | 8357591200 | 32350 | 32500 | 32500 | 32350 | 266 |
| 319 | 20240604 | 140700 | 8348975550 | 32450 | 32400 | 32450 | 32350 | 468 |
| 320 | 20240604 | 140600 | 8333803750 | 32350 | 32350 | 32400 | 32350 | 177 |
| 321 | 20240604 | 140500 | 8328077100 | 32400 | 32350 | 32450 | 32350 | 443 |
| 322 | 20240604 | 140400 | 8313714750 | 32350 | 32400 | 32400 | 32350 | 331 |
| 323 | 20240604 | 140300 | 8302995500 | 32350 | 32400 | 32450 | 32300 | 275 |
| 324 | 20240604 | 140200 | 8294090350 | 32350 | 32300 | 32400 | 32250 | 617 |
| 325 | 20240604 | 140100 | 8274142450 | 32300 | 32400 | 32500 | 32300 | 659 |
| 326 | 20240604 | 140000 | 8252763200 | 32400 | 32400 | 32450 | 32400 | 287 |
| 327 | 20240604 | 135900 | 8243454850 | 32400 | 32450 | 32500 | 32400 | 524 |
| 328 | 20240604 | 135800 | 8226447450 | 32450 | 32450 | 32500 | 32350 | 873 |
| 329 | 20240604 | 135700 | 8198153150 | 32450 | 32400 | 32450 | 32400 | 451 |
| 330 | 20240604 | 135600 | 8183525450 | 32450 | 32400 | 32450 | 32350 | 215 |
| 331 | 20240604 | 135500 | 8176557050 | 32450 | 32450 | 32450 | 32400 | 691 |
| 332 | 20240604 | 135400 | 8154149500 | 32400 | 32450 | 32450 | 32400 | 242 |
| 333 | 20240604 | 135300 | 8146296950 | 32450 | 32500 | 32500 | 32450 | 420 |
| 334 | 20240604 | 135200 | 8132650000 | 32450 | 32400 | 32500 | 32400 | 453 |
| 335 | 20240604 | 135100 | 8117962300 | 32400 | 32450 | 32500 | 32400 | 470 |
| 336 | 20240604 | 135000 | 8102691550 | 32450 | 32450 | 32500 | 32450 | 266 |
| 337 | 20240604 | 134900 | 8094057250 | 32450 | 32450 | 32550 | 32450 | 262 |
| 338 | 20240604 | 134800 | 8085543150 | 32350 | 32500 | 32550 | 32300 | 307 |
| 339 | 20240604 | 134700 | 8075559250 | 32500 | 32500 | 32550 | 32500 | 434 |
| 340 | 20240604 | 134600 | 8061443150 | 32500 | 32500 | 32550 | 32500 | 442 |
| 341 | 20240604 | 134500 | 8047065300 | 32500 | 32450 | 32550 | 32450 | 351 |
| 342 | 20240604 | 134400 | 8035663950 | 32400 | 32350 | 32500 | 32350 | 1211 |
| 343 | 20240604 | 134300 | 7996330500 | 32400 | 32300 | 32400 | 32300 | 794 |
| 344 | 20240604 | 134200 | 7970624650 | 32300 | 32250 | 32350 | 32200 | 640 |
| 345 | 20240604 | 134100 | 7949981300 | 32250 | 32200 | 32250 | 32200 | 215 |
| 346 | 20240604 | 134000 | 7943051100 | 32250 | 32200 | 32250 | 32200 | 523 |
| 347 | 20240604 | 133900 | 7926191150 | 32200 | 32250 | 32250 | 32200 | 179 |
| 348 | 20240604 | 133800 | 7920421300 | 32200 | 32150 | 32200 | 32150 | 134 |
| 349 | 20240604 | 133700 | 7916107500 | 32200 | 32200 | 32200 | 32200 | 83 |
| 350 | 20240604 | 133600 | 7913434900 | 32200 | 32200 | 32250 | 32200 | 147 |
| 351 | 20240604 | 133500 | 7908698650 | 32250 | 32200 | 32250 | 32200 | 171 |
| 352 | 20240604 | 133400 | 7903189550 | 32200 | 32150 | 32200 | 32150 | 124 |
| 353 | 20240604 | 133300 | 7899200100 | 32150 | 32150 | 32250 | 32150 | 181 |
| 354 | 20240604 | 133200 | 7893378050 | 32200 | 32200 | 32200 | 32150 | 559 |
| 355 | 20240604 | 133100 | 7875396600 | 32150 | 32150 | 32200 | 32150 | 309 |
| 356 | 20240604 | 133000 | 7865458450 | 32150 | 32150 | 32250 | 32150 | 321 |
| 357 | 20240604 | 132900 | 7855121000 | 32150 | 32150 | 32200 | 32150 | 167 |
| 358 | 20240604 | 132800 | 7849747550 | 32150 | 32200 | 32250 | 32150 | 391 |
| 359 | 20240604 | 132700 | 7837161550 | 32200 | 32200 | 32250 | 32200 | 81 |
| 360 | 20240604 | 132600 | 7834553300 | 32200 | 32200 | 32250 | 32200 | 143 |
| 361 | 20240604 | 132500 | 7829948200 | 32200 | 32150 | 32200 | 32150 | 574 |
| 362 | 20240604 | 132400 | 7811467050 | 32200 | 32150 | 32200 | 32150 | 522 |
| 363 | 20240604 | 132300 | 7794678750 | 32200 | 32200 | 32200 | 32150 | 969 |
| 364 | 20240604 | 132200 | 7763477000 | 32200 | 32200 | 32250 | 32200 | 412 |
| 365 | 20240604 | 132100 | 7750205550 | 32250 | 32250 | 32300 | 32250 | 486 |
| 366 | 20240604 | 132000 | 7734531550 | 32300 | 32250 | 32300 | 32250 | 8 |
| 367 | 20240604 | 131900 | 7734273200 | 32250 | 32300 | 32300 | 32250 | 24 |
| 368 | 20240604 | 131800 | 7733498150 | 32300 | 32300 | 32300 | 32300 | 49 |
| 369 | 20240604 | 131700 | 7731915450 | 32300 | 32300 | 32300 | 32300 | 3 |
| 370 | 20240604 | 131600 | 7731818550 | 32350 | 32350 | 32350 | 32350 | 2 |
| 371 | 20240604 | 131500 | 7731753850 | 32350 | 32300 | 32350 | 32300 | 2 |
| 372 | 20240604 | 131400 | 7731689200 | 32250 | 32350 | 32350 | 32250 | 349 |
| 373 | 20240604 | 131300 | 7720432950 | 32400 | 32300 | 32400 | 32300 | 6 |
| 374 | 20240604 | 131200 | 7720239000 | 32300 | 32400 | 32400 | 32300 | 375 |
| 375 | 20240604 | 131100 | 7708125500 | 32400 | 32400 | 32400 | 32350 | 88 |
| 376 | 20240604 | 131000 | 7705278100 | 32400 | 32400 | 32400 | 32400 | 102 |
| 377 | 20240604 | 130900 | 7701973300 | 32400 | 32350 | 32400 | 32350 | 33 |
| 378 | 20240604 | 130800 | 7700905650 | 32350 | 32300 | 32350 | 32300 | 90 |
| 379 | 20240604 | 130700 | 7697994250 | 32300 | 32300 | 32300 | 32250 | 18 |
| 380 | 20240604 | 130600 | 7697413150 | 32350 | 32300 | 32350 | 32300 | 74 |
| 381 | 20240604 | 130500 | 7695021500 | 32250 | 32350 | 32350 | 32250 | 159 |
| 382 | 20240604 | 130400 | 7689893150 | 32350 | 32350 | 32350 | 32350 | 22 |
| 383 | 20240604 | 130300 | 7689181450 | 32350 | 32300 | 32350 | 32300 | 939 |
| 384 | 20240604 | 130200 | 7658805350 | 32350 | 32250 | 32350 | 32150 | 318 |
| 385 | 20240604 | 130100 | 7648572950 | 32300 | 32200 | 32300 | 32150 | 182 |
| 386 | 20240604 | 130000 | 7642712400 | 32300 | 32250 | 32300 | 32250 | 103 |
| 387 | 20240604 | 125900 | 7639390500 | 32250 | 32250 | 32250 | 32250 | 6 |
| 388 | 20240604 | 125800 | 7639197000 | 32250 | 32250 | 32250 | 32250 | 3 |
| 389 | 20240604 | 125700 | 7639100250 | 32250 | 32200 | 32250 | 32200 | 348 |
| 390 | 20240604 | 125600 | 7627888350 | 32200 | 32200 | 32200 | 32200 | 151 |
| 391 | 20240604 | 125500 | 7623026150 | 32200 | 32200 | 32200 | 32200 | 29 |
| 392 | 20240604 | 125400 | 7622092350 | 32200 | 32150 | 32200 | 32150 | 8 |
| 393 | 20240604 | 125300 | 7621834800 | 32150 | 32200 | 32200 | 32150 | 89 |
| 394 | 20240604 | 125200 | 7618969100 | 32200 | 32200 | 32200 | 32200 | 756 |
| 395 | 20240604 | 125100 | 7594625900 | 32250 | 32250 | 32250 | 32250 | 3 |
| 396 | 20240604 | 125000 | 7594529150 | 32250 | 32250 | 32250 | 32250 | 9 |
| 397 | 20240604 | 124900 | 7594238900 | 32250 | 32250 | 32250 | 32200 | 7 |
| 398 | 20240604 | 124800 | 7594013200 | 32200 | 32200 | 32200 | 32200 | 6 |
| 399 | 20240604 | 124700 | 7593820000 | 32200 | 32250 | 32250 | 32200 | 835 |
| 400 | 20240604 | 124600 | 7566927550 | 32250 | 32250 | 32250 | 32250 | 103 |
| 401 | 20240604 | 124500 | 7563605800 | 32250 | 32250 | 32250 | 32250 | 0 |
| 402 | 20240604 | 124400 | 7563605800 | 32250 | 32250 | 32250 | 32250 | 6 |
| 403 | 20240604 | 124300 | 7563412300 | 32250 | 32250 | 32250 | 32250 | 400 |
| 404 | 20240604 | 124200 | 7550512300 | 32300 | 32300 | 32300 | 32250 | 1391 |
| 405 | 20240604 | 124100 | 7505646700 | 32300 | 32300 | 32300 | 32300 | 5 |
| 406 | 20240604 | 124000 | 7505485200 | 32300 | 32300 | 32300 | 32300 | 66 |
| 407 | 20240604 | 123900 | 7503353400 | 32300 | 32300 | 32300 | 32250 | 44 |
| 408 | 20240604 | 123800 | 7501932250 | 32250 | 32250 | 32250 | 32250 | 0 |
| 409 | 20240604 | 123700 | 7501932250 | 32250 | 32300 | 32300 | 32250 | 6 |
| 410 | 20240604 | 123600 | 7501738500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 411 | 20240604 | 123500 | 7501738500 | 32300 | 32300 | 32300 | 32300 | 14 |
| 412 | 20240604 | 123400 | 7501286300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 413 | 20240604 | 123300 | 7501286300 | 32300 | 32300 | 32300 | 32300 | 2 |
| 414 | 20240604 | 123200 | 7501221700 | 32350 | 32300 | 32350 | 32250 | 480 |
| 415 | 20240604 | 123100 | 7485732350 | 32250 | 32300 | 32300 | 32250 | 68 |
| 416 | 20240604 | 123000 | 7483536850 | 32300 | 32300 | 32300 | 32300 | 36 |
| 417 | 20240604 | 122900 | 7482374050 | 32250 | 32300 | 32300 | 32250 | 574 |
| 418 | 20240604 | 122800 | 7463858850 | 32300 | 32250 | 32300 | 32250 | 24 |
| 419 | 20240604 | 122700 | 7463084150 | 32300 | 32250 | 32300 | 32250 | 6 |
| 420 | 20240604 | 122600 | 7462890500 | 32300 | 32250 | 32300 | 32250 | 854 |
| 421 | 20240604 | 122500 | 7435348600 | 32250 | 32300 | 32300 | 32250 | 8 |
| 422 | 20240604 | 122400 | 7435090500 | 32250 | 32250 | 32250 | 32250 | 62 |
| 423 | 20240604 | 122300 | 7433091000 | 32250 | 32300 | 32300 | 32250 | 8 |
| 424 | 20240604 | 122200 | 7432832700 | 32300 | 32300 | 32300 | 32300 | 298 |
| 425 | 20240604 | 122100 | 7423207300 | 32300 | 32300 | 32300 | 32300 | 36 |
| 426 | 20240604 | 122000 | 7422044500 | 32300 | 32300 | 32300 | 32300 | 150 |
| 427 | 20240604 | 121900 | 7417199500 | 32350 | 32350 | 32350 | 32350 | 14 |
| 428 | 20240604 | 121800 | 7416746600 | 32300 | 32350 | 32350 | 32300 | 166 |
| 429 | 20240604 | 121700 | 7411376550 | 32350 | 32350 | 32350 | 32350 | 1 |
| 430 | 20240604 | 121600 | 7411344200 | 32350 | 32300 | 32350 | 32300 | 6 |
| 431 | 20240604 | 121500 | 7411150200 | 32300 | 32300 | 32350 | 32300 | 13 |
| 432 | 20240604 | 121400 | 7410729750 | 32300 | 32300 | 32300 | 32300 | 183 |
| 433 | 20240604 | 121300 | 7404818850 | 32300 | 32300 | 32300 | 32300 | 50 |
| 434 | 20240604 | 121200 | 7403203850 | 32300 | 32300 | 32300 | 32300 | 600 |
| 435 | 20240604 | 121100 | 7383823850 | 32300 | 32300 | 32300 | 32300 | 170 |
| 436 | 20240604 | 121000 | 7378332850 | 32300 | 32350 | 32350 | 32300 | 120 |
| 437 | 20240604 | 120900 | 7374456750 | 32300 | 32300 | 32300 | 32300 | 2 |
| 438 | 20240604 | 120800 | 7374392150 | 32350 | 32350 | 32400 | 32300 | 604 |
| 439 | 20240604 | 120700 | 7354852650 | 32350 | 32400 | 32400 | 32350 | 295 |
| 440 | 20240604 | 120600 | 7345309350 | 32400 | 32400 | 32400 | 32400 | 0 |
| 441 | 20240604 | 120500 | 7345309350 | 32400 | 32450 | 32450 | 32400 | 2 |
| 442 | 20240604 | 120400 | 7345244500 | 32400 | 32400 | 32400 | 32400 | 461 |
| 443 | 20240604 | 120300 | 7330308100 | 32400 | 32400 | 32400 | 32400 | 513 |
| 444 | 20240604 | 120200 | 7313686900 | 32400 | 32400 | 32400 | 32350 | 392 |
| 445 | 20240604 | 120100 | 7301005300 | 32400 | 32400 | 32400 | 32400 | 0 |
| 446 | 20240604 | 120000 | 7301005300 | 32400 | 32400 | 32400 | 32400 | 144 |
| 447 | 20240604 | 115900 | 7296339700 | 32400 | 32350 | 32400 | 32350 | 55 |
| 448 | 20240604 | 115800 | 7294557850 | 32400 | 32400 | 32400 | 32400 | 203 |
| 449 | 20240604 | 115700 | 7287980650 | 32400 | 32400 | 32400 | 32400 | 161 |
| 450 | 20240604 | 115600 | 7282764250 | 32400 | 32400 | 32400 | 32400 | 52 |
| 451 | 20240604 | 115500 | 7281079450 | 32400 | 32400 | 32400 | 32400 | 48 |
| 452 | 20240604 | 115400 | 7279524250 | 32400 | 32400 | 32400 | 32400 | 2 |
| 453 | 20240604 | 115300 | 7279459450 | 32350 | 32350 | 32350 | 32350 | 1 |
| 454 | 20240604 | 115200 | 7279427100 | 32350 | 32450 | 32450 | 32350 | 1045 |
| 455 | 20240604 | 115100 | 7245583300 | 32450 | 32450 | 32450 | 32450 | 515 |
| 456 | 20240604 | 115000 | 7228871550 | 32450 | 32450 | 32450 | 32450 | 3 |
| 457 | 20240604 | 114900 | 7228774200 | 32450 | 32400 | 32450 | 32400 | 9 |
| 458 | 20240604 | 114800 | 7228482450 | 32400 | 32400 | 32400 | 32400 | 72 |
| 459 | 20240604 | 114700 | 7226149650 | 32400 | 32400 | 32400 | 32400 | 128 |
| 460 | 20240604 | 114600 | 7222002450 | 32400 | 32350 | 32400 | 32350 | 10 |
| 461 | 20240604 | 114500 | 7221678500 | 32400 | 32400 | 32400 | 32400 | 9 |
| 462 | 20240604 | 114400 | 7221386900 | 32400 | 32350 | 32400 | 32350 | 113 |
| 463 | 20240604 | 114300 | 7217731300 | 32350 | 32350 | 32400 | 32350 | 171 |
| 464 | 20240604 | 114200 | 7212198950 | 32400 | 32400 | 32400 | 32350 | 615 |
| 465 | 20240604 | 114100 | 7192273300 | 32400 | 32450 | 32450 | 32400 | 14 |
| 466 | 20240604 | 114000 | 7191819200 | 32450 | 32450 | 32450 | 32450 | 3 |
| 467 | 20240604 | 113900 | 7191721850 | 32450 | 32400 | 32450 | 32400 | 33 |
| 468 | 20240604 | 113800 | 7190652600 | 32400 | 32400 | 32450 | 32400 | 137 |
| 469 | 20240604 | 113700 | 7186208750 | 32450 | 32450 | 32450 | 32450 | 5 |
| 470 | 20240604 | 113600 | 7186046500 | 32450 | 32450 | 32450 | 32400 | 26 |
| 471 | 20240604 | 113500 | 7185203550 | 32450 | 32450 | 32450 | 32450 | 6 |
| 472 | 20240604 | 113400 | 7185008850 | 32450 | 32450 | 32450 | 32450 | 147 |
| 473 | 20240604 | 113300 | 7180238700 | 32450 | 32400 | 32450 | 32400 | 370 |
| 474 | 20240604 | 113200 | 7168235700 | 32400 | 32450 | 32450 | 32400 | 523 |
| 475 | 20240604 | 113100 | 7151290300 | 32400 | 32450 | 32450 | 32400 | 615 |
| 476 | 20240604 | 113000 | 7131364100 | 32400 | 32400 | 32400 | 32400 | 28 |
| 477 | 20240604 | 112900 | 7130456900 | 32400 | 32400 | 32450 | 32400 | 49 |
| 478 | 20240604 | 112800 | 7128867800 | 32400 | 32450 | 32450 | 32400 | 114 |
| 479 | 20240604 | 112700 | 7125168550 | 32450 | 32450 | 32450 | 32450 | 485 |
| 480 | 20240604 | 112600 | 7109430300 | 32500 | 32500 | 32500 | 32500 | 16 |
| 481 | 20240604 | 112500 | 7108910300 | 32450 | 32500 | 32500 | 32450 | 29 |
| 482 | 20240604 | 112400 | 7107969100 | 32500 | 32500 | 32500 | 32500 | 1 |
| 483 | 20240604 | 112300 | 7107936600 | 32450 | 32400 | 32450 | 32400 | 255 |
| 484 | 20240604 | 112200 | 7099664350 | 32400 | 32450 | 32450 | 32400 | 517 |
| 485 | 20240604 | 112100 | 7082898450 | 32450 | 32450 | 32450 | 32450 | 0 |
| 486 | 20240604 | 112000 | 7082898450 | 32450 | 32500 | 32500 | 32450 | 87 |
| 487 | 20240604 | 111900 | 7080075050 | 32500 | 32500 | 32500 | 32500 | 139 |
| 488 | 20240604 | 111800 | 7075557550 | 32500 | 32500 | 32500 | 32500 | 0 |
| 489 | 20240604 | 111700 | 7075557550 | 32500 | 32450 | 32500 | 32450 | 131 |
| 490 | 20240604 | 111600 | 7071301600 | 32500 | 32450 | 32500 | 32450 | 111 |
| 491 | 20240604 | 111500 | 7067699450 | 32450 | 32450 | 32450 | 32450 | 258 |
| 492 | 20240604 | 111400 | 7059327350 | 32450 | 32400 | 32450 | 32400 | 431 |
| 493 | 20240604 | 111300 | 7045356550 | 32400 | 32450 | 32450 | 32400 | 15 |
| 494 | 20240604 | 111200 | 7044869850 | 32450 | 32500 | 32500 | 32400 | 1687 |
| 495 | 20240604 | 111100 | 6990124800 | 32450 | 32500 | 32500 | 32450 | 164 |
| 496 | 20240604 | 111000 | 6984802850 | 32500 | 32450 | 32500 | 32450 | 118 |
| 497 | 20240604 | 110900 | 6980968000 | 32500 | 32500 | 32500 | 32500 | 59 |
| 498 | 20240604 | 110800 | 6979050500 | 32500 | 32450 | 32500 | 32450 | 507 |
| 499 | 20240604 | 110700 | 6962577300 | 32500 | 32500 | 32550 | 32500 | 883 |
| 500 | 20240604 | 110600 | 6933879300 | 32500 | 32500 | 32500 | 32500 | 284 |
| 501 | 20240604 | 110500 | 6924649300 | 32500 | 32550 | 32600 | 32500 | 10 |
| 502 | 20240604 | 110400 | 6924323550 | 32600 | 32450 | 32600 | 32450 | 59 |
| 503 | 20240604 | 110300 | 6922406000 | 32500 | 32550 | 32600 | 32500 | 854 |
| 504 | 20240604 | 110200 | 6894649600 | 32700 | 32600 | 32700 | 32500 | 1419 |
| 505 | 20240604 | 110100 | 6848472450 | 32600 | 32750 | 32750 | 32550 | 1214 |
| 506 | 20240604 | 110000 | 6808848450 | 32750 | 32800 | 32800 | 32750 | 414 |
| 507 | 20240604 | 105900 | 6795287850 | 32800 | 32800 | 32800 | 32750 | 218 |
| 508 | 20240604 | 105800 | 6788137950 | 32750 | 32750 | 32750 | 32700 | 438 |
| 509 | 20240604 | 105700 | 6773798450 | 32750 | 32750 | 32750 | 32700 | 390 |
| 510 | 20240604 | 105600 | 6761026000 | 32750 | 32750 | 32750 | 32700 | 383 |
| 511 | 20240604 | 105500 | 6748483250 | 32750 | 32700 | 32750 | 32700 | 122 |
| 512 | 20240604 | 105400 | 6744493800 | 32700 | 32700 | 32700 | 32650 | 250 |
| 513 | 20240604 | 105300 | 6736318900 | 32700 | 32700 | 32700 | 32700 | 426 |
| 514 | 20240604 | 105200 | 6722388700 | 32700 | 32650 | 32700 | 32600 | 805 |
| 515 | 20240604 | 105100 | 6696098250 | 32700 | 32650 | 32700 | 32650 | 208 |
| 516 | 20240604 | 105000 | 6689296900 | 32650 | 32700 | 32700 | 32650 | 308 |
| 517 | 20240604 | 104900 | 6679225800 | 32700 | 32650 | 32700 | 32650 | 39 |
| 518 | 20240604 | 104800 | 6677950700 | 32700 | 32700 | 32750 | 32700 | 278 |
| 519 | 20240604 | 104700 | 6668853050 | 32700 | 32700 | 32700 | 32700 | 173 |
| 520 | 20240604 | 104600 | 6663195950 | 32700 | 32700 | 32700 | 32700 | 341 |
| 521 | 20240604 | 104500 | 6652045250 | 32700 | 32700 | 32700 | 32650 | 1024 |
| 522 | 20240604 | 104400 | 6618575750 | 32700 | 32700 | 32700 | 32650 | 395 |
| 523 | 20240604 | 104300 | 6605672600 | 32700 | 32700 | 32700 | 32700 | 45 |
| 524 | 20240604 | 104200 | 6604201100 | 32700 | 32650 | 32750 | 32600 | 1008 |
| 525 | 20240604 | 104100 | 6571284550 | 32650 | 32650 | 32700 | 32650 | 185 |
| 526 | 20240604 | 104000 | 6565237950 | 32650 | 32650 | 32700 | 32650 | 110 |
| 527 | 20240604 | 103900 | 6561644700 | 32600 | 32700 | 32700 | 32600 | 427 |
| 528 | 20240604 | 103800 | 6547708650 | 32700 | 32600 | 32700 | 32600 | 326 |
| 529 | 20240604 | 103700 | 6537062600 | 32650 | 32650 | 32650 | 32650 | 168 |
| 530 | 20240604 | 103600 | 6531577400 | 32650 | 32650 | 32650 | 32600 | 540 |
| 531 | 20240604 | 103500 | 6513953950 | 32600 | 32700 | 32700 | 32600 | 536 |
| 532 | 20240604 | 103400 | 6496449250 | 32700 | 32650 | 32700 | 32650 | 96 |
| 533 | 20240604 | 103300 | 6493311450 | 32650 | 32750 | 32750 | 32650 | 274 |
| 534 | 20240604 | 103200 | 6484351200 | 32750 | 32800 | 32800 | 32650 | 3719 |
| 535 | 20240604 | 103100 | 6362787100 | 32750 | 32750 | 32800 | 32750 | 263 |
| 536 | 20240604 | 103000 | 6354168700 | 32750 | 32750 | 32800 | 32700 | 909 |
| 537 | 20240604 | 102900 | 6324425250 | 32750 | 32800 | 32800 | 32700 | 394 |
| 538 | 20240604 | 102800 | 6311513800 | 32750 | 32750 | 32800 | 32700 | 586 |
| 539 | 20240604 | 102700 | 6292330450 | 32750 | 32750 | 32750 | 32750 | 249 |
| 540 | 20240604 | 102600 | 6284175700 | 32750 | 32800 | 32800 | 32750 | 640 |
| 541 | 20240604 | 102500 | 6263207800 | 32800 | 32800 | 32800 | 32700 | 118 |
| 542 | 20240604 | 102400 | 6259342750 | 32800 | 32800 | 32800 | 32750 | 203 |
| 543 | 20240604 | 102300 | 6252684950 | 32800 | 32800 | 32800 | 32750 | 189 |
| 544 | 20240604 | 102200 | 6246486400 | 32750 | 32800 | 32800 | 32650 | 676 |
| 545 | 20240604 | 102100 | 6224394750 | 32700 | 32800 | 32800 | 32700 | 1201 |
| 546 | 20240604 | 102000 | 6185019500 | 32800 | 32800 | 32800 | 32750 | 1155 |
| 547 | 20240604 | 101900 | 6147161100 | 32750 | 32750 | 32800 | 32750 | 292 |
| 548 | 20240604 | 101800 | 6137585300 | 32800 | 32750 | 32800 | 32750 | 419 |
| 549 | 20240604 | 101700 | 6123844050 | 32800 | 32800 | 32800 | 32750 | 414 |
| 550 | 20240604 | 101600 | 6110270450 | 32750 | 32800 | 32800 | 32750 | 464 |
| 551 | 20240604 | 101500 | 6095051800 | 32850 | 32800 | 32850 | 32800 | 574 |
| 552 | 20240604 | 101400 | 6076220200 | 32800 | 32800 | 32850 | 32750 | 341 |
| 553 | 20240604 | 101300 | 6065034500 | 32800 | 32800 | 32800 | 32750 | 184 |
| 554 | 20240604 | 101200 | 6058999500 | 32800 | 32750 | 32850 | 32650 | 1110 |
| 555 | 20240604 | 101100 | 6022641700 | 32750 | 32750 | 32800 | 32750 | 218 |
| 556 | 20240604 | 101000 | 6015498300 | 32750 | 32750 | 32800 | 32700 | 1601 |
| 557 | 20240604 | 100900 | 5963135450 | 32750 | 32800 | 32800 | 32750 | 604 |
| 558 | 20240604 | 100800 | 5943327850 | 32800 | 32750 | 32800 | 32750 | 649 |
| 559 | 20240604 | 100700 | 5922046650 | 32800 | 32750 | 32800 | 32700 | 910 |
| 560 | 20240604 | 100600 | 5892237850 | 32750 | 32700 | 32750 | 32700 | 496 |
| 561 | 20240604 | 100500 | 5876002150 | 32700 | 32700 | 32750 | 32700 | 422 |
| 562 | 20240604 | 100400 | 5862182700 | 32750 | 32650 | 32750 | 32650 | 186 |
| 563 | 20240604 | 100300 | 5856099750 | 32650 | 32700 | 32700 | 32650 | 178 |
| 564 | 20240604 | 100200 | 5850279200 | 32700 | 32700 | 32700 | 32650 | 661 |
| 565 | 20240604 | 100100 | 5828682900 | 32750 | 32700 | 32750 | 32650 | 1110 |
| 566 | 20240604 | 100000 | 5792336350 | 32700 | 32700 | 32750 | 32650 | 1386 |
| 567 | 20240604 | 095900 | 5747012100 | 32700 | 32700 | 32700 | 32650 | 141 |
| 568 | 20240604 | 095800 | 5742401700 | 32700 | 32650 | 32700 | 32650 | 391 |
| 569 | 20240604 | 095700 | 5729617550 | 32650 | 32700 | 32700 | 32650 | 220 |
| 570 | 20240604 | 095600 | 5722425950 | 32700 | 32700 | 32750 | 32700 | 580 |
| 571 | 20240604 | 095500 | 5703452350 | 32700 | 32700 | 32700 | 32700 | 492 |
| 572 | 20240604 | 095400 | 5687363950 | 32700 | 32650 | 32700 | 32600 | 268 |
| 573 | 20240604 | 095300 | 5678612000 | 32600 | 32600 | 32650 | 32600 | 94 |
| 574 | 20240604 | 095200 | 5675545500 | 32600 | 32650 | 32650 | 32550 | 1364 |
| 575 | 20240604 | 095100 | 5631071150 | 32700 | 32700 | 32700 | 32600 | 1177 |
| 576 | 20240604 | 095000 | 5592634000 | 32650 | 32700 | 32700 | 32650 | 595 |
| 577 | 20240604 | 094900 | 5573180150 | 32750 | 32700 | 32750 | 32650 | 1194 |
| 578 | 20240604 | 094800 | 5534135500 | 32700 | 32650 | 32750 | 32650 | 1142 |
| 579 | 20240604 | 094700 | 5496802000 | 32700 | 32600 | 32700 | 32550 | 1197 |
| 580 | 20240604 | 094600 | 5457735900 | 32600 | 32550 | 32650 | 32550 | 1128 |
| 581 | 20240604 | 094500 | 5420987700 | 32550 | 32650 | 32700 | 32550 | 1084 |
| 582 | 20240604 | 094400 | 5385626350 | 32700 | 32750 | 32800 | 32700 | 2817 |
| 583 | 20240604 | 094300 | 5293420650 | 32800 | 32800 | 32850 | 32750 | 880 |
| 584 | 20240604 | 094200 | 5264565350 | 32800 | 32800 | 32850 | 32800 | 408 |
| 585 | 20240604 | 094100 | 5251176100 | 32800 | 32750 | 32800 | 32700 | 810 |
| 586 | 20240604 | 094000 | 5224642800 | 32750 | 32750 | 32800 | 32750 | 991 |
| 587 | 20240604 | 093900 | 5192168200 | 32750 | 32800 | 32850 | 32750 | 1776 |
| 588 | 20240604 | 093800 | 5133921250 | 32850 | 32950 | 32950 | 32800 | 2309 |
| 589 | 20240604 | 093700 | 5058014900 | 32950 | 33000 | 33050 | 32900 | 3365 |
| 590 | 20240604 | 093600 | 4947042200 | 33100 | 33050 | 33100 | 33000 | 3806 |
| 591 | 20240604 | 093500 | 4821183600 | 33050 | 33000 | 33100 | 32950 | 10609 |
| 592 | 20240604 | 093400 | 4470798800 | 33000 | 32900 | 33050 | 32800 | 12448 |
| 593 | 20240604 | 093300 | 4060547550 | 32950 | 32950 | 33000 | 32900 | 1870 |
| 594 | 20240604 | 093200 | 3998899050 | 32950 | 32800 | 33000 | 32800 | 9809 |
| 595 | 20240604 | 093100 | 3676051150 | 32800 | 32900 | 32900 | 32800 | 2132 |
| 596 | 20240604 | 093000 | 3605994400 | 32850 | 32750 | 32900 | 32750 | 9780 |
| 597 | 20240604 | 092900 | 3284761300 | 32750 | 32700 | 32800 | 32550 | 1411 |
| 598 | 20240604 | 092800 | 3238601700 | 32550 | 32650 | 32750 | 32500 | 8941 |
| 599 | 20240604 | 092700 | 2946568150 | 32700 | 32700 | 32800 | 32650 | 6280 |
| 600 | 20240604 | 092600 | 2740992000 | 32650 | 32650 | 32750 | 32600 | 8346 |
| 601 | 20240604 | 092500 | 2468106800 | 32600 | 32550 | 32650 | 32500 | 5544 |
| 602 | 20240604 | 092400 | 2287385400 | 32550 | 32550 | 32600 | 32500 | 3748 |
| 603 | 20240604 | 092300 | 2165329850 | 32550 | 32550 | 32600 | 32500 | 6718 |
| 604 | 20240604 | 092200 | 1946764250 | 32600 | 32350 | 32600 | 32300 | 9969 |
| 605 | 20240604 | 092100 | 1623419350 | 32350 | 32300 | 32350 | 32300 | 1509 |
| 606 | 20240604 | 092000 | 1574662300 | 32300 | 32200 | 32300 | 32150 | 3161 |
| 607 | 20240604 | 091900 | 1472763000 | 32200 | 32200 | 32250 | 32150 | 1814 |
| 608 | 20240604 | 091800 | 1414354950 | 32150 | 32200 | 32250 | 32100 | 4047 |
| 609 | 20240604 | 091700 | 1284125050 | 32200 | 32100 | 32200 | 32100 | 1112 |
| 610 | 20240604 | 091600 | 1248340800 | 32200 | 32000 | 32200 | 32000 | 2222 |
| 611 | 20240604 | 091500 | 1176969950 | 32000 | 32100 | 32100 | 32000 | 1502 |
| 612 | 20240604 | 091400 | 1128872550 | 32050 | 32100 | 32100 | 32000 | 1523 |
| 613 | 20240604 | 091300 | 1080044550 | 32100 | 32050 | 32100 | 32000 | 3106 |
| 614 | 20240604 | 091200 | 980443000 | 32050 | 32000 | 32100 | 32000 | 1119 |
| 615 | 20240604 | 091100 | 944572600 | 32000 | 32000 | 32100 | 32000 | 1251 |
| 616 | 20240604 | 091000 | 904501100 | 32050 | 32050 | 32100 | 32000 | 1112 |
| 617 | 20240604 | 090900 | 868883400 | 32050 | 32000 | 32100 | 31950 | 3106 |
| 618 | 20240604 | 090800 | 769377650 | 32000 | 31950 | 32000 | 31950 | 2077 |
| 619 | 20240604 | 090700 | 702976950 | 31950 | 31850 | 32000 | 31850 | 2700 |
| 620 | 20240604 | 090600 | 616813650 | 31850 | 31850 | 31900 | 31750 | 3751 |
| 621 | 20240604 | 090500 | 497493250 | 31800 | 31900 | 31900 | 31800 | 1487 |
| 622 | 20240604 | 090400 | 450150850 | 31900 | 31850 | 31900 | 31750 | 3683 |
| 623 | 20240604 | 090300 | 332930100 | 31800 | 31850 | 31950 | 31700 | 1669 |
| 624 | 20240604 | 090200 | 279785650 | 31800 | 31900 | 31950 | 31600 | 1521 |
| 625 | 20240604 | 090100 | 231278100 | 31900 | 31600 | 31900 | 31600 | 3460 |
| 626 | 20240604 | 090000 | 121181100 | 31500 | 31600 | 31600 | 31450 | 3839 |