33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240604 | 185400 | 68634652150 | 29700 | 29700 | 29700 | 29700 | 59407 |
| 3 | 20240604 | 185300 | 68634652150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 4 | 20240604 | 185200 | 68634652150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 5 | 20240604 | 185100 | 68634652150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 6 | 20240604 | 185000 | 68634652150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 7 | 20240604 | 184900 | 68634652150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 8 | 20240604 | 184800 | 68634652150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 9 | 20240604 | 184700 | 68634652150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 10 | 20240604 | 184600 | 68634652150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 11 | 20240604 | 184500 | 68634652150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 12 | 20240604 | 184400 | 68634652150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 13 | 20240604 | 184300 | 68634652150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 14 | 20240604 | 184200 | 68634652150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 15 | 20240604 | 184100 | 68634652150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 16 | 20240604 | 184000 | 68634652150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 17 | 20240604 | 183900 | 68634652150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 18 | 20240604 | 183800 | 68634652150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 19 | 20240604 | 183700 | 68634652150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 20 | 20240604 | 183600 | 68634652150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 21 | 20240604 | 183500 | 68634652150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 22 | 20240604 | 183400 | 68634652150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 23 | 20240604 | 183300 | 68634652150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 24 | 20240604 | 183200 | 68634652150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 25 | 20240604 | 183100 | 68634652150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 26 | 20240604 | 183000 | 68634652150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 27 | 20240604 | 182900 | 68634652150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 28 | 20240604 | 182800 | 68634652150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 29 | 20240604 | 182700 | 68634652150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 30 | 20240604 | 182600 | 68634652150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 31 | 20240604 | 182500 | 68634652150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 32 | 20240604 | 182400 | 68634652150 | 29700 | 29700 | 29700 | 29700 | 59407 |
| 33 | 20240604 | 182300 | 68634652150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 34 | 20240604 | 182200 | 68634652150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 35 | 20240604 | 182100 | 68634652150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 36 | 20240604 | 182000 | 68634652150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 37 | 20240604 | 181900 | 68634652150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 38 | 20240604 | 181800 | 68634652150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 39 | 20240604 | 181700 | 68634652150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 40 | 20240604 | 181600 | 68634652150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 41 | 20240604 | 181500 | 68634652150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 42 | 20240604 | 181400 | 68634652150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 43 | 20240604 | 181300 | 68634652150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 44 | 20240604 | 181200 | 68634652150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 45 | 20240604 | 181100 | 68634652150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 46 | 20240604 | 181000 | 68634652150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 47 | 20240604 | 180900 | 68634652150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 48 | 20240604 | 180800 | 68634652150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 49 | 20240604 | 180700 | 68634652150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 50 | 20240604 | 180600 | 68634652150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 51 | 20240604 | 180500 | 68634652150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 52 | 20240604 | 180400 | 68634652150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 53 | 20240604 | 180300 | 68634652150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 54 | 20240604 | 180200 | 68634652150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 55 | 20240604 | 180100 | 68634652150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 56 | 20240604 | 180000 | 68634652150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 57 | 20240604 | 175900 | 68634652150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 58 | 20240604 | 175800 | 68634652150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 59 | 20240604 | 175700 | 68634652150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 60 | 20240604 | 175600 | 68634652150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 61 | 20240604 | 175500 | 68634652150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 62 | 20240604 | 175400 | 68634652150 | 29700 | 29700 | 29700 | 29700 | 59407 |
| 63 | 20240604 | 175300 | 68634652150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 64 | 20240604 | 175200 | 68634652150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 65 | 20240604 | 175100 | 68634652150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 66 | 20240604 | 175000 | 68634652150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 67 | 20240604 | 174900 | 68634652150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 68 | 20240604 | 174800 | 68634652150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 69 | 20240604 | 174700 | 68634652150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 70 | 20240604 | 174600 | 68634652150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 71 | 20240604 | 174500 | 68634652150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 72 | 20240604 | 174400 | 68634652150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 73 | 20240604 | 174300 | 68634652150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 74 | 20240604 | 174200 | 68634652150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 75 | 20240604 | 174100 | 68634652150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 76 | 20240604 | 174000 | 68634652150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 77 | 20240604 | 173900 | 68634652150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 78 | 20240604 | 173800 | 68634652150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 79 | 20240604 | 173700 | 68634652150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 80 | 20240604 | 173600 | 68634652150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 81 | 20240604 | 173500 | 68634652150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 82 | 20240604 | 173400 | 68634652150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 83 | 20240604 | 173300 | 68634652150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 84 | 20240604 | 173200 | 68634652150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 85 | 20240604 | 173100 | 68634652150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 86 | 20240604 | 173000 | 68634652150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 87 | 20240604 | 172900 | 68634652150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 88 | 20240604 | 172800 | 68634652150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 89 | 20240604 | 172700 | 68634652150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 90 | 20240604 | 172600 | 68634652150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 91 | 20240604 | 172500 | 68634652150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 92 | 20240604 | 172400 | 68634652150 | 29700 | 29700 | 29700 | 29700 | 59407 |
| 93 | 20240604 | 172300 | 68634652150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 94 | 20240604 | 172200 | 68634652150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 95 | 20240604 | 172100 | 68634652150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 96 | 20240604 | 172000 | 68634652150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 97 | 20240604 | 171900 | 68634652150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 98 | 20240604 | 171800 | 68634652150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 99 | 20240604 | 171700 | 68634652150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 100 | 20240604 | 171600 | 68634652150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 101 | 20240604 | 171500 | 68634652150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 102 | 20240604 | 171400 | 68634652150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 103 | 20240604 | 171300 | 68634652150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 104 | 20240604 | 171200 | 68634652150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 105 | 20240604 | 171100 | 68634652150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 106 | 20240604 | 171000 | 68634652150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 107 | 20240604 | 170900 | 68634652150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 108 | 20240604 | 170800 | 68634652150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 109 | 20240604 | 170700 | 68634652150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 110 | 20240604 | 170600 | 68634652150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 111 | 20240604 | 170500 | 68634652150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 112 | 20240604 | 170400 | 68634652150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 113 | 20240604 | 170300 | 68634652150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 114 | 20240604 | 170200 | 68634652150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 115 | 20240604 | 170100 | 68634652150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 116 | 20240604 | 170000 | 68634652150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 117 | 20240604 | 165900 | 68634652150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 118 | 20240604 | 165800 | 68634652150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 119 | 20240604 | 165700 | 68634652150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 120 | 20240604 | 165600 | 68634652150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 121 | 20240604 | 165500 | 68634652150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 122 | 20240604 | 165400 | 68634652150 | 29700 | 29700 | 29700 | 29700 | 59407 |
| 123 | 20240604 | 165300 | 68634652150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 124 | 20240604 | 165200 | 68634652150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 125 | 20240604 | 165100 | 68634652150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 126 | 20240604 | 165000 | 68634652150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 127 | 20240604 | 164900 | 68634652150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 128 | 20240604 | 164800 | 68634652150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 129 | 20240604 | 164700 | 68634652150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 130 | 20240604 | 164600 | 68634652150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 131 | 20240604 | 164500 | 68634652150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 132 | 20240604 | 164400 | 68634652150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 133 | 20240604 | 164300 | 68634652150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 134 | 20240604 | 164200 | 68634652150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 135 | 20240604 | 164100 | 68634652150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 136 | 20240604 | 164000 | 68634652150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 137 | 20240604 | 163900 | 68634652150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 138 | 20240604 | 163800 | 68634652150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 139 | 20240604 | 163700 | 68634652150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 140 | 20240604 | 163600 | 68634652150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 141 | 20240604 | 163500 | 68634652150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 142 | 20240604 | 163400 | 68634652150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 143 | 20240604 | 163300 | 68634652150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 144 | 20240604 | 163200 | 68634652150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 145 | 20240604 | 163100 | 68634652150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 146 | 20240604 | 163000 | 68634652150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 147 | 20240604 | 162900 | 68634652150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 148 | 20240604 | 162800 | 68634652150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 149 | 20240604 | 162700 | 68634652150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 150 | 20240604 | 162600 | 68634652150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 151 | 20240604 | 162500 | 68634652150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 152 | 20240604 | 162400 | 68634652150 | 29700 | 29700 | 29700 | 29700 | 59407 |
| 153 | 20240604 | 162300 | 68634652150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 154 | 20240604 | 162200 | 68634652150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 155 | 20240604 | 162100 | 68634652150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 156 | 20240604 | 162000 | 68634652150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 157 | 20240604 | 161900 | 68634652150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 158 | 20240604 | 161800 | 68634652150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 159 | 20240604 | 161700 | 68634652150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 160 | 20240604 | 161600 | 68634652150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 161 | 20240604 | 161500 | 68634652150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 162 | 20240604 | 161400 | 68634652150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 163 | 20240604 | 161300 | 68634652150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 164 | 20240604 | 161200 | 68634652150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 165 | 20240604 | 161100 | 68634652150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 166 | 20240604 | 161000 | 68634652150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 167 | 20240604 | 160900 | 68634652150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 168 | 20240604 | 160800 | 68634652150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 169 | 20240604 | 160700 | 68634652150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 170 | 20240604 | 160600 | 68634652150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 171 | 20240604 | 160500 | 68634652150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 172 | 20240604 | 160400 | 68634652150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 173 | 20240604 | 160300 | 68634652150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 174 | 20240604 | 160200 | 68634652150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 175 | 20240604 | 160100 | 68634652150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 176 | 20240604 | 160000 | 68634652150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 177 | 20240604 | 155900 | 68634652150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 178 | 20240604 | 155800 | 68634652150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 179 | 20240604 | 155700 | 68634652150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 180 | 20240604 | 155600 | 68634652150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 181 | 20240604 | 155500 | 68634652150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 182 | 20240604 | 155400 | 68634652150 | 29700 | 29700 | 29700 | 29700 | 59407 |
| 183 | 20240604 | 155300 | 68634652150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 184 | 20240604 | 155200 | 68634652150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 185 | 20240604 | 155100 | 68634652150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 186 | 20240604 | 155000 | 68634652150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 187 | 20240604 | 154900 | 68634652150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 188 | 20240604 | 154800 | 68634652150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 189 | 20240604 | 154700 | 68634652150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 190 | 20240604 | 154600 | 68634652150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 191 | 20240604 | 154500 | 68634652150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 192 | 20240604 | 154400 | 68634652150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 193 | 20240604 | 154300 | 68634652150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 194 | 20240604 | 154200 | 68634652150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 195 | 20240604 | 154100 | 68634652150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 196 | 20240604 | 154000 | 68634652150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 197 | 20240604 | 153900 | 68634652150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 198 | 20240604 | 153800 | 68634652150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 199 | 20240604 | 153700 | 68634652150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 200 | 20240604 | 153600 | 68634652150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 201 | 20240604 | 153500 | 68634652150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 202 | 20240604 | 153400 | 68634652150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 203 | 20240604 | 153300 | 68634652150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 204 | 20240604 | 153200 | 68634652150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 205 | 20240604 | 153100 | 68634652150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 206 | 20240604 | 153000 | 68634652150 | 29700 | 29700 | 29700 | 29700 | 59407 |
| 207 | 20240604 | 152900 | 66870264250 | 29700 | 29700 | 29700 | 29700 | 0 |
| 208 | 20240604 | 152800 | 66870264250 | 29700 | 29700 | 29700 | 29700 | 0 |
| 209 | 20240604 | 152700 | 66870264250 | 29700 | 29700 | 29700 | 29700 | 0 |
| 210 | 20240604 | 152600 | 66870264250 | 29700 | 29700 | 29700 | 29700 | 0 |
| 211 | 20240604 | 152500 | 66870264250 | 29700 | 29700 | 29700 | 29700 | 0 |
| 212 | 20240604 | 152400 | 66870264250 | 29700 | 29700 | 29700 | 29700 | 0 |
| 213 | 20240604 | 152300 | 66870264250 | 29700 | 29700 | 29700 | 29700 | 0 |
| 214 | 20240604 | 152200 | 66870264250 | 29700 | 29700 | 29700 | 29700 | 0 |
| 215 | 20240604 | 152100 | 66870264250 | 29700 | 29700 | 29700 | 29700 | 0 |
| 216 | 20240604 | 152000 | 66870264250 | 29700 | 29700 | 29700 | 29700 | 0 |
| 217 | 20240604 | 151900 | 66870264250 | 29700 | 29650 | 29700 | 29600 | 5449 |
| 218 | 20240604 | 151800 | 66708679550 | 29700 | 29650 | 29700 | 29650 | 1707 |
| 219 | 20240604 | 151700 | 66658026400 | 29700 | 29650 | 29700 | 29650 | 4500 |
| 220 | 20240604 | 151600 | 66524505850 | 29650 | 29650 | 29700 | 29600 | 2346 |
| 221 | 20240604 | 151500 | 66454945650 | 29650 | 29700 | 29700 | 29650 | 2185 |
| 222 | 20240604 | 151400 | 66390124750 | 29650 | 29700 | 29700 | 29650 | 1601 |
| 223 | 20240604 | 151300 | 66342616400 | 29650 | 29650 | 29700 | 29600 | 12949 |
| 224 | 20240604 | 151200 | 65958743650 | 29600 | 29600 | 29650 | 29600 | 2961 |
| 225 | 20240604 | 151100 | 65871033050 | 29600 | 29600 | 29650 | 29600 | 1556 |
| 226 | 20240604 | 151000 | 65824963750 | 29650 | 29600 | 29650 | 29600 | 2074 |
| 227 | 20240604 | 150900 | 65763538600 | 29600 | 29600 | 29650 | 29600 | 1858 |
| 228 | 20240604 | 150800 | 65708524200 | 29600 | 29600 | 29650 | 29550 | 1396 |
| 229 | 20240604 | 150700 | 65667205450 | 29600 | 29550 | 29650 | 29550 | 3022 |
| 230 | 20240604 | 150600 | 65577789550 | 29600 | 29550 | 29600 | 29550 | 4809 |
| 231 | 20240604 | 150500 | 65435517350 | 29550 | 29500 | 29600 | 29500 | 1652 |
| 232 | 20240604 | 150400 | 65386662150 | 29550 | 29500 | 29600 | 29500 | 6756 |
| 233 | 20240604 | 150300 | 65187093200 | 29500 | 29550 | 29600 | 29500 | 7539 |
| 234 | 20240604 | 150200 | 64964603550 | 29500 | 29550 | 29600 | 29500 | 10083 |
| 235 | 20240604 | 150100 | 64666920000 | 29550 | 29550 | 29600 | 29550 | 3613 |
| 236 | 20240604 | 150000 | 64560113100 | 29550 | 29600 | 29600 | 29500 | 5340 |
| 237 | 20240604 | 145900 | 64402308350 | 29550 | 29600 | 29650 | 29550 | 3705 |
| 238 | 20240604 | 145800 | 64292696700 | 29550 | 29600 | 29650 | 29550 | 4546 |
| 239 | 20240604 | 145700 | 64158140500 | 29650 | 29700 | 29700 | 29600 | 3940 |
| 240 | 20240604 | 145600 | 64041405450 | 29700 | 29650 | 29700 | 29600 | 4471 |
| 241 | 20240604 | 145500 | 63908812900 | 29700 | 29700 | 29700 | 29650 | 3472 |
| 242 | 20240604 | 145400 | 63805803150 | 29700 | 29700 | 29750 | 29600 | 3739 |
| 243 | 20240604 | 145300 | 63694959400 | 29750 | 29650 | 29750 | 29600 | 2174 |
| 244 | 20240604 | 145200 | 63630435750 | 29700 | 29700 | 29700 | 29550 | 4183 |
| 245 | 20240604 | 145100 | 63506404150 | 29650 | 29600 | 29700 | 29550 | 4113 |
| 246 | 20240604 | 145000 | 63384603150 | 29600 | 29700 | 29700 | 29600 | 1707 |
| 247 | 20240604 | 144900 | 63333986050 | 29650 | 29650 | 29700 | 29500 | 6719 |
| 248 | 20240604 | 144800 | 63135082100 | 29650 | 29700 | 29750 | 29600 | 7482 |
| 249 | 20240604 | 144700 | 62913046300 | 29700 | 29700 | 29750 | 29700 | 3687 |
| 250 | 20240604 | 144600 | 62803499800 | 29700 | 29750 | 29750 | 29700 | 2742 |
| 251 | 20240604 | 144500 | 62721996900 | 29700 | 29750 | 29800 | 29700 | 8688 |
| 252 | 20240604 | 144400 | 62463680350 | 29700 | 29850 | 29850 | 29700 | 10262 |
| 253 | 20240604 | 144300 | 62158312700 | 29800 | 29700 | 29850 | 29700 | 8271 |
| 254 | 20240604 | 144200 | 61912321550 | 29650 | 29650 | 29700 | 29650 | 4232 |
| 255 | 20240604 | 144100 | 61786706300 | 29700 | 29600 | 29700 | 29600 | 12985 |
| 256 | 20240604 | 144000 | 61401957400 | 29650 | 29500 | 29650 | 29500 | 5954 |
| 257 | 20240604 | 143900 | 61225768550 | 29550 | 29550 | 29600 | 29500 | 6977 |
| 258 | 20240604 | 143800 | 61019813700 | 29550 | 29550 | 29600 | 29500 | 2097 |
| 259 | 20240604 | 143700 | 60957883500 | 29600 | 29600 | 29600 | 29500 | 2723 |
| 260 | 20240604 | 143600 | 60877448650 | 29600 | 29600 | 29600 | 29550 | 5760 |
| 261 | 20240604 | 143500 | 60707155850 | 29550 | 29600 | 29600 | 29550 | 1584 |
| 262 | 20240604 | 143400 | 60660316550 | 29550 | 29700 | 29700 | 29550 | 3096 |
| 263 | 20240604 | 143300 | 60568800800 | 29600 | 29550 | 29700 | 29500 | 6309 |
| 264 | 20240604 | 143200 | 60382061000 | 29600 | 29650 | 29700 | 29500 | 9088 |
| 265 | 20240604 | 143100 | 60113630850 | 29700 | 29700 | 29700 | 29600 | 3092 |
| 266 | 20240604 | 143000 | 60022013900 | 29700 | 29550 | 29700 | 29550 | 5730 |
| 267 | 20240604 | 142900 | 59852245900 | 29600 | 29650 | 29650 | 29550 | 2482 |
| 268 | 20240604 | 142800 | 59778764400 | 29650 | 29600 | 29650 | 29500 | 1575 |
| 269 | 20240604 | 142700 | 59732133600 | 29600 | 29600 | 29700 | 29500 | 3383 |
| 270 | 20240604 | 142600 | 59631995000 | 29600 | 29650 | 29700 | 29450 | 5976 |
| 271 | 20240604 | 142500 | 59455330850 | 29650 | 29700 | 29750 | 29550 | 11165 |
| 272 | 20240604 | 142400 | 59124664150 | 29650 | 29650 | 29700 | 29450 | 19812 |
| 273 | 20240604 | 142300 | 58539816850 | 29700 | 29600 | 29700 | 29500 | 10235 |
| 274 | 20240604 | 142200 | 58237184200 | 29650 | 29700 | 29700 | 29600 | 1632 |
| 275 | 20240604 | 142100 | 58188833350 | 29700 | 29650 | 29750 | 29550 | 5672 |
| 276 | 20240604 | 142000 | 58020739200 | 29600 | 29600 | 29700 | 29600 | 4569 |
| 277 | 20240604 | 141900 | 57885290100 | 29600 | 29700 | 29700 | 29600 | 1995 |
| 278 | 20240604 | 141800 | 57826160450 | 29650 | 29650 | 29750 | 29650 | 3140 |
| 279 | 20240604 | 141700 | 57732907100 | 29650 | 29650 | 29700 | 29650 | 1545 |
| 280 | 20240604 | 141600 | 57687075450 | 29700 | 29650 | 29700 | 29650 | 1938 |
| 281 | 20240604 | 141500 | 57629542250 | 29700 | 29700 | 29700 | 29650 | 3305 |
| 282 | 20240604 | 141400 | 57531416650 | 29700 | 29600 | 29700 | 29550 | 4373 |
| 283 | 20240604 | 141300 | 57401752000 | 29550 | 29550 | 29600 | 29550 | 3716 |
| 284 | 20240604 | 141200 | 57291869900 | 29600 | 29600 | 29650 | 29500 | 19683 |
| 285 | 20240604 | 141100 | 56711014000 | 29600 | 29650 | 29650 | 29550 | 1924 |
| 286 | 20240604 | 141000 | 56654077100 | 29650 | 29600 | 29650 | 29500 | 19796 |
| 287 | 20240604 | 140900 | 56069008050 | 29600 | 29550 | 29600 | 29500 | 6763 |
| 288 | 20240604 | 140800 | 55869043350 | 29550 | 29650 | 29650 | 29550 | 5314 |
| 289 | 20240604 | 140700 | 55711693350 | 29700 | 29650 | 29700 | 29550 | 16915 |
| 290 | 20240604 | 140600 | 55211292650 | 29700 | 29650 | 29700 | 29650 | 777 |
| 291 | 20240604 | 140500 | 55188243050 | 29700 | 29700 | 29750 | 29650 | 5460 |
| 292 | 20240604 | 140400 | 55026054800 | 29700 | 29700 | 29750 | 29700 | 730 |
| 293 | 20240604 | 140300 | 55004362100 | 29750 | 29750 | 29750 | 29700 | 490 |
| 294 | 20240604 | 140200 | 54989798650 | 29700 | 29750 | 29750 | 29700 | 1383 |
| 295 | 20240604 | 140100 | 54948677900 | 29700 | 29700 | 29750 | 29700 | 905 |
| 296 | 20240604 | 140000 | 54921791900 | 29700 | 29700 | 29750 | 29650 | 2652 |
| 297 | 20240604 | 135900 | 54843015600 | 29650 | 29650 | 29700 | 29650 | 1551 |
| 298 | 20240604 | 135800 | 54796974100 | 29650 | 29650 | 29700 | 29650 | 1487 |
| 299 | 20240604 | 135700 | 54752873850 | 29700 | 29650 | 29700 | 29650 | 624 |
| 300 | 20240604 | 135600 | 54734361400 | 29700 | 29700 | 29700 | 29650 | 2023 |
| 301 | 20240604 | 135500 | 54674327950 | 29650 | 29650 | 29700 | 29650 | 587 |
| 302 | 20240604 | 135400 | 54656918750 | 29700 | 29650 | 29700 | 29650 | 411 |
| 303 | 20240604 | 135300 | 54644723500 | 29700 | 29650 | 29700 | 29600 | 1461 |
| 304 | 20240604 | 135200 | 54601418350 | 29600 | 29600 | 29700 | 29550 | 2957 |
| 305 | 20240604 | 135100 | 54513864950 | 29600 | 29650 | 29700 | 29550 | 10407 |
| 306 | 20240604 | 135000 | 54205820000 | 29650 | 29700 | 29700 | 29650 | 1898 |
| 307 | 20240604 | 134900 | 54149505450 | 29700 | 29700 | 29750 | 29650 | 8591 |
| 308 | 20240604 | 134800 | 53894399200 | 29750 | 29750 | 29750 | 29700 | 630 |
| 309 | 20240604 | 134700 | 53875664450 | 29700 | 29700 | 29750 | 29700 | 4642 |
| 310 | 20240604 | 134600 | 53737591650 | 29750 | 29750 | 29750 | 29700 | 763 |
| 311 | 20240604 | 134500 | 53714914650 | 29750 | 29700 | 29750 | 29700 | 1749 |
| 312 | 20240604 | 134400 | 53662958800 | 29700 | 29750 | 29750 | 29700 | 2416 |
| 313 | 20240604 | 134300 | 53591150350 | 29700 | 29700 | 29750 | 29700 | 1851 |
| 314 | 20240604 | 134200 | 53536166400 | 29700 | 29750 | 29750 | 29700 | 459 |
| 315 | 20240604 | 134100 | 53522518400 | 29700 | 29800 | 29800 | 29700 | 1811 |
| 316 | 20240604 | 134000 | 53468645400 | 29800 | 29800 | 29800 | 29750 | 2318 |
| 317 | 20240604 | 133900 | 53399644400 | 29800 | 29800 | 29800 | 29750 | 510 |
| 318 | 20240604 | 133800 | 53384463600 | 29750 | 29750 | 29800 | 29750 | 2311 |
| 319 | 20240604 | 133700 | 53315649050 | 29800 | 29750 | 29800 | 29750 | 2228 |
| 320 | 20240604 | 133600 | 53249327800 | 29750 | 29800 | 29800 | 29750 | 1267 |
| 321 | 20240604 | 133500 | 53211607400 | 29750 | 29750 | 29800 | 29750 | 4453 |
| 322 | 20240604 | 133400 | 53079077700 | 29800 | 29750 | 29800 | 29750 | 3397 |
| 323 | 20240604 | 133300 | 52977858150 | 29800 | 29850 | 29850 | 29750 | 543 |
| 324 | 20240604 | 133200 | 52961700650 | 29850 | 29850 | 29850 | 29750 | 2098 |
| 325 | 20240604 | 133100 | 52899260850 | 29800 | 29800 | 29850 | 29800 | 3641 |
| 326 | 20240604 | 133000 | 52790717050 | 29850 | 29800 | 29850 | 29800 | 3205 |
| 327 | 20240604 | 132900 | 52695199350 | 29850 | 29850 | 29850 | 29800 | 826 |
| 328 | 20240604 | 132800 | 52670570050 | 29800 | 29800 | 29850 | 29800 | 1244 |
| 329 | 20240604 | 132700 | 52633451250 | 29850 | 29850 | 29900 | 29800 | 3580 |
| 330 | 20240604 | 132600 | 52526591150 | 29850 | 29850 | 29900 | 29850 | 651 |
| 331 | 20240604 | 132500 | 52507148250 | 29850 | 29850 | 29900 | 29850 | 2028 |
| 332 | 20240604 | 132400 | 52446565350 | 29900 | 29850 | 29900 | 29850 | 795 |
| 333 | 20240604 | 132300 | 52422819150 | 29850 | 29900 | 29900 | 29850 | 669 |
| 334 | 20240604 | 132200 | 52402840800 | 29850 | 29850 | 29900 | 29850 | 1284 |
| 335 | 20240604 | 132100 | 52364468700 | 29900 | 29850 | 29900 | 29850 | 951 |
| 336 | 20240604 | 132000 | 52336075150 | 29850 | 29850 | 29900 | 29850 | 993 |
| 337 | 20240604 | 131900 | 52306411850 | 29850 | 29900 | 29900 | 29850 | 2282 |
| 338 | 20240604 | 131800 | 52238221000 | 29900 | 29850 | 29900 | 29850 | 447 |
| 339 | 20240604 | 131700 | 52224869000 | 29850 | 29850 | 29900 | 29800 | 470 |
| 340 | 20240604 | 131600 | 52210836650 | 29850 | 29850 | 29900 | 29800 | 2288 |
| 341 | 20240604 | 131500 | 52142544850 | 29800 | 29800 | 29850 | 29800 | 1129 |
| 342 | 20240604 | 131400 | 52108892050 | 29800 | 29850 | 29850 | 29800 | 521 |
| 343 | 20240604 | 131300 | 52093357600 | 29850 | 29800 | 29850 | 29800 | 2269 |
| 344 | 20240604 | 131200 | 52025677000 | 29800 | 29800 | 29850 | 29800 | 1337 |
| 345 | 20240604 | 131100 | 51985827800 | 29800 | 29800 | 29850 | 29750 | 1654 |
| 346 | 20240604 | 131000 | 51936548700 | 29800 | 29850 | 29850 | 29800 | 1305 |
| 347 | 20240604 | 130900 | 51897651950 | 29800 | 29800 | 29850 | 29800 | 3472 |
| 348 | 20240604 | 130800 | 51794099350 | 29850 | 29800 | 29850 | 29800 | 693 |
| 349 | 20240604 | 130700 | 51773436200 | 29800 | 29800 | 29850 | 29800 | 935 |
| 350 | 20240604 | 130600 | 51745563100 | 29800 | 29800 | 29850 | 29800 | 3167 |
| 351 | 20240604 | 130500 | 51651142900 | 29800 | 29850 | 29850 | 29800 | 1609 |
| 352 | 20240604 | 130400 | 51603142900 | 29800 | 29800 | 29850 | 29800 | 1343 |
| 353 | 20240604 | 130300 | 51563114900 | 29800 | 29750 | 29850 | 29750 | 3114 |
| 354 | 20240604 | 130200 | 51470296900 | 29800 | 29800 | 29800 | 29750 | 918 |
| 355 | 20240604 | 130100 | 51442949650 | 29800 | 29800 | 29850 | 29800 | 2318 |
| 356 | 20240604 | 130000 | 51373872850 | 29850 | 29850 | 29850 | 29800 | 1625 |
| 357 | 20240604 | 125900 | 51325400800 | 29850 | 29800 | 29850 | 29800 | 1262 |
| 358 | 20240604 | 125800 | 51287779850 | 29800 | 29850 | 29850 | 29800 | 1341 |
| 359 | 20240604 | 125700 | 51247807400 | 29850 | 29850 | 29850 | 29800 | 1780 |
| 360 | 20240604 | 125600 | 51194718200 | 29800 | 29800 | 29850 | 29800 | 434 |
| 361 | 20240604 | 125500 | 51181779200 | 29800 | 29800 | 29850 | 29750 | 737 |
| 362 | 20240604 | 125400 | 51159817300 | 29750 | 29750 | 29850 | 29750 | 3120 |
| 363 | 20240604 | 125300 | 51066867450 | 29750 | 29800 | 29800 | 29750 | 608 |
| 364 | 20240604 | 125200 | 51048777050 | 29800 | 29800 | 29850 | 29750 | 1260 |
| 365 | 20240604 | 125100 | 51011238050 | 29800 | 29800 | 29850 | 29750 | 3689 |
| 366 | 20240604 | 125000 | 50901214150 | 29800 | 29800 | 29850 | 29800 | 1525 |
| 367 | 20240604 | 124900 | 50855763900 | 29800 | 29850 | 29850 | 29800 | 584 |
| 368 | 20240604 | 124800 | 50838355050 | 29800 | 29750 | 29850 | 29750 | 2984 |
| 369 | 20240604 | 124700 | 50749401000 | 29750 | 29750 | 29800 | 29700 | 2206 |
| 370 | 20240604 | 124600 | 50683699300 | 29750 | 29800 | 29850 | 29700 | 1692 |
| 371 | 20240604 | 124500 | 50633345300 | 29800 | 29800 | 29850 | 29750 | 2662 |
| 372 | 20240604 | 124400 | 50554058950 | 29750 | 29800 | 29800 | 29750 | 1745 |
| 373 | 20240604 | 124300 | 50502081700 | 29750 | 29800 | 29850 | 29750 | 2190 |
| 374 | 20240604 | 124200 | 50436830200 | 29850 | 29800 | 29850 | 29800 | 1068 |
| 375 | 20240604 | 124100 | 50404962350 | 29800 | 29800 | 29850 | 29700 | 1675 |
| 376 | 20240604 | 124000 | 50355064300 | 29800 | 29750 | 29800 | 29700 | 7612 |
| 377 | 20240604 | 123900 | 50128531550 | 29750 | 29700 | 29750 | 29700 | 871 |
| 378 | 20240604 | 123800 | 50102652050 | 29700 | 29750 | 29750 | 29700 | 2723 |
| 379 | 20240604 | 123700 | 50021732150 | 29750 | 29750 | 29750 | 29700 | 685 |
| 380 | 20240604 | 123600 | 50001374350 | 29750 | 29700 | 29750 | 29700 | 513 |
| 381 | 20240604 | 123500 | 49986126050 | 29750 | 29700 | 29750 | 29700 | 1559 |
| 382 | 20240604 | 123400 | 49939780350 | 29750 | 29700 | 29750 | 29700 | 768 |
| 383 | 20240604 | 123300 | 49916947300 | 29700 | 29750 | 29750 | 29700 | 506 |
| 384 | 20240604 | 123200 | 49901915250 | 29700 | 29800 | 29800 | 29650 | 822 |
| 385 | 20240604 | 123100 | 49877496900 | 29750 | 29700 | 29750 | 29600 | 2901 |
| 386 | 20240604 | 123000 | 49791348350 | 29700 | 29650 | 29700 | 29600 | 1304 |
| 387 | 20240604 | 122900 | 49752673250 | 29650 | 29650 | 29700 | 29600 | 1951 |
| 388 | 20240604 | 122800 | 49694803100 | 29600 | 29650 | 29650 | 29600 | 1174 |
| 389 | 20240604 | 122700 | 49660032350 | 29650 | 29700 | 29700 | 29600 | 2258 |
| 390 | 20240604 | 122600 | 49593081200 | 29700 | 29700 | 29700 | 29650 | 1429 |
| 391 | 20240604 | 122500 | 49550645900 | 29650 | 29700 | 29700 | 29650 | 1729 |
| 392 | 20240604 | 122400 | 49499363600 | 29650 | 29700 | 29750 | 29650 | 3561 |
| 393 | 20240604 | 122300 | 49393597600 | 29700 | 29750 | 29750 | 29700 | 1222 |
| 394 | 20240604 | 122200 | 49357259250 | 29700 | 29750 | 29750 | 29700 | 1443 |
| 395 | 20240604 | 122100 | 49314349250 | 29700 | 29750 | 29800 | 29700 | 1216 |
| 396 | 20240604 | 122000 | 49278201200 | 29700 | 29700 | 29750 | 29700 | 2483 |
| 397 | 20240604 | 121900 | 49204386050 | 29700 | 29700 | 29750 | 29700 | 640 |
| 398 | 20240604 | 121800 | 49185367200 | 29700 | 29750 | 29800 | 29700 | 624 |
| 399 | 20240604 | 121700 | 49166813550 | 29750 | 29800 | 29800 | 29750 | 2400 |
| 400 | 20240604 | 121600 | 49095368300 | 29800 | 29800 | 29800 | 29750 | 2366 |
| 401 | 20240604 | 121500 | 49024878450 | 29750 | 29800 | 29800 | 29750 | 583 |
| 402 | 20240604 | 121400 | 49007532050 | 29750 | 29750 | 29800 | 29700 | 2802 |
| 403 | 20240604 | 121300 | 48924205400 | 29700 | 29700 | 29750 | 29700 | 424 |
| 404 | 20240604 | 121200 | 48911605550 | 29750 | 29750 | 29750 | 29700 | 844 |
| 405 | 20240604 | 121100 | 48886525750 | 29700 | 29700 | 29750 | 29700 | 1728 |
| 406 | 20240604 | 121000 | 48835150750 | 29700 | 29750 | 29750 | 29700 | 1013 |
| 407 | 20240604 | 120900 | 48805052200 | 29700 | 29700 | 29750 | 29700 | 816 |
| 408 | 20240604 | 120800 | 48780810800 | 29700 | 29700 | 29750 | 29700 | 2029 |
| 409 | 20240604 | 120700 | 48720522100 | 29750 | 29700 | 29750 | 29700 | 2155 |
| 410 | 20240604 | 120600 | 48656442450 | 29700 | 29700 | 29750 | 29700 | 976 |
| 411 | 20240604 | 120500 | 48627441050 | 29700 | 29750 | 29750 | 29700 | 542 |
| 412 | 20240604 | 120400 | 48611334050 | 29750 | 29750 | 29800 | 29700 | 3867 |
| 413 | 20240604 | 120300 | 48496312300 | 29750 | 29750 | 29800 | 29750 | 961 |
| 414 | 20240604 | 120200 | 48467687900 | 29750 | 29800 | 29800 | 29700 | 3587 |
| 415 | 20240604 | 120100 | 48361003350 | 29800 | 29850 | 29850 | 29750 | 3507 |
| 416 | 20240604 | 120000 | 48256568650 | 29800 | 29900 | 29900 | 29800 | 1725 |
| 417 | 20240604 | 115900 | 48205095700 | 29900 | 29850 | 29900 | 29850 | 1707 |
| 418 | 20240604 | 115800 | 48154130900 | 29900 | 29900 | 29950 | 29850 | 2554 |
| 419 | 20240604 | 115700 | 48077793450 | 29900 | 29900 | 29950 | 29900 | 1406 |
| 420 | 20240604 | 115600 | 48035732200 | 29900 | 29850 | 29950 | 29850 | 7428 |
| 421 | 20240604 | 115500 | 47813652450 | 29850 | 29850 | 29900 | 29800 | 842 |
| 422 | 20240604 | 115400 | 47788517500 | 29850 | 29800 | 29900 | 29800 | 5776 |
| 423 | 20240604 | 115300 | 47616098250 | 29850 | 29850 | 29850 | 29800 | 943 |
| 424 | 20240604 | 115200 | 47587962750 | 29800 | 29800 | 29850 | 29800 | 1898 |
| 425 | 20240604 | 115100 | 47531344950 | 29850 | 29800 | 29850 | 29800 | 4403 |
| 426 | 20240604 | 115000 | 47400080900 | 29850 | 29850 | 29850 | 29800 | 776 |
| 427 | 20240604 | 114900 | 47376944200 | 29850 | 29850 | 29900 | 29800 | 1822 |
| 428 | 20240604 | 114800 | 47322544700 | 29850 | 29900 | 29900 | 29850 | 1550 |
| 429 | 20240604 | 114700 | 47276268750 | 29850 | 29850 | 29900 | 29850 | 3774 |
| 430 | 20240604 | 114600 | 47163511200 | 29850 | 29900 | 29900 | 29800 | 1825 |
| 431 | 20240604 | 114500 | 47108997450 | 29850 | 29900 | 29900 | 29850 | 3473 |
| 432 | 20240604 | 114400 | 47005320500 | 29850 | 29900 | 29900 | 29850 | 1406 |
| 433 | 20240604 | 114300 | 46963323400 | 29850 | 29950 | 29950 | 29850 | 4029 |
| 434 | 20240604 | 114200 | 46842730250 | 29900 | 29900 | 29950 | 29850 | 4057 |
| 435 | 20240604 | 114100 | 46721415050 | 29900 | 29800 | 29950 | 29800 | 9608 |
| 436 | 20240604 | 114000 | 46434243900 | 29850 | 29800 | 29850 | 29800 | 2950 |
| 437 | 20240604 | 113900 | 46346213400 | 29800 | 29850 | 29850 | 29800 | 808 |
| 438 | 20240604 | 113800 | 46322117650 | 29800 | 29700 | 29850 | 29700 | 9877 |
| 439 | 20240604 | 113700 | 46028042550 | 29700 | 29700 | 29750 | 29700 | 782 |
| 440 | 20240604 | 113600 | 46004811050 | 29750 | 29750 | 29750 | 29700 | 2196 |
| 441 | 20240604 | 113500 | 45939547350 | 29700 | 29700 | 29750 | 29650 | 1294 |
| 442 | 20240604 | 113400 | 45901084550 | 29700 | 29700 | 29750 | 29650 | 1412 |
| 443 | 20240604 | 113300 | 45859158300 | 29700 | 29700 | 29750 | 29650 | 2803 |
| 444 | 20240604 | 113200 | 45775922100 | 29700 | 29750 | 29750 | 29700 | 1599 |
| 445 | 20240604 | 113100 | 45728420300 | 29700 | 29600 | 29750 | 29600 | 9717 |
| 446 | 20240604 | 113000 | 45440064550 | 29600 | 29550 | 29650 | 29550 | 1872 |
| 447 | 20240604 | 112900 | 45384622700 | 29550 | 29550 | 29650 | 29500 | 1859 |
| 448 | 20240604 | 112800 | 45329643700 | 29500 | 29550 | 29600 | 29500 | 1672 |
| 449 | 20240604 | 112700 | 45280224350 | 29550 | 29650 | 29650 | 29550 | 2495 |
| 450 | 20240604 | 112600 | 45206441400 | 29600 | 29550 | 29650 | 29550 | 992 |
| 451 | 20240604 | 112500 | 45177090150 | 29550 | 29550 | 29600 | 29550 | 1610 |
| 452 | 20240604 | 112400 | 45129503500 | 29550 | 29750 | 29750 | 29550 | 5694 |
| 453 | 20240604 | 112300 | 44960791750 | 29700 | 29650 | 29700 | 29500 | 12396 |
| 454 | 20240604 | 112200 | 44593401900 | 29650 | 29600 | 29650 | 29550 | 1777 |
| 455 | 20240604 | 112100 | 44540809100 | 29550 | 29650 | 29650 | 29550 | 2853 |
| 456 | 20240604 | 112000 | 44456342750 | 29600 | 29600 | 29650 | 29600 | 861 |
| 457 | 20240604 | 111900 | 44430848400 | 29600 | 29600 | 29650 | 29550 | 4462 |
| 458 | 20240604 | 111800 | 44298899900 | 29550 | 29600 | 29600 | 29550 | 2032 |
| 459 | 20240604 | 111700 | 44238790300 | 29550 | 29600 | 29600 | 29550 | 1473 |
| 460 | 20240604 | 111600 | 44195256450 | 29600 | 29550 | 29600 | 29500 | 3323 |
| 461 | 20240604 | 111500 | 44097072050 | 29550 | 29550 | 29550 | 29500 | 2390 |
| 462 | 20240604 | 111400 | 44026476700 | 29500 | 29550 | 29600 | 29500 | 2209 |
| 463 | 20240604 | 111300 | 43961255300 | 29600 | 29600 | 29600 | 29550 | 1208 |
| 464 | 20240604 | 111200 | 43925544950 | 29550 | 29550 | 29600 | 29550 | 1629 |
| 465 | 20240604 | 111100 | 43877351900 | 29550 | 29550 | 29650 | 29550 | 3290 |
| 466 | 20240604 | 111000 | 43779989650 | 29550 | 29600 | 29600 | 29550 | 887 |
| 467 | 20240604 | 110900 | 43753763100 | 29600 | 29550 | 29600 | 29500 | 2401 |
| 468 | 20240604 | 110800 | 43682826200 | 29500 | 29600 | 29600 | 29500 | 3357 |
| 469 | 20240604 | 110700 | 43583686600 | 29550 | 29550 | 29600 | 29500 | 3188 |
| 470 | 20240604 | 110600 | 43489565250 | 29550 | 29550 | 29600 | 29500 | 1948 |
| 471 | 20240604 | 110500 | 43432023200 | 29500 | 29550 | 29550 | 29500 | 2138 |
| 472 | 20240604 | 110400 | 43368904750 | 29550 | 29500 | 29550 | 29500 | 2124 |
| 473 | 20240604 | 110300 | 43306213350 | 29550 | 29550 | 29550 | 29500 | 1031 |
| 474 | 20240604 | 110200 | 43275765900 | 29550 | 29500 | 29550 | 29500 | 2079 |
| 475 | 20240604 | 110100 | 43214366100 | 29500 | 29500 | 29550 | 29500 | 1666 |
| 476 | 20240604 | 110000 | 43165206350 | 29500 | 29500 | 29600 | 29500 | 3404 |
| 477 | 20240604 | 105900 | 43064637400 | 29550 | 29500 | 29550 | 29500 | 3922 |
| 478 | 20240604 | 105800 | 42948847500 | 29550 | 29600 | 29650 | 29500 | 4123 |
| 479 | 20240604 | 105700 | 42826911450 | 29600 | 29600 | 29650 | 29550 | 2249 |
| 480 | 20240604 | 105600 | 42760362300 | 29600 | 29550 | 29600 | 29550 | 3940 |
| 481 | 20240604 | 105500 | 42643857500 | 29550 | 29550 | 29600 | 29550 | 3640 |
| 482 | 20240604 | 105400 | 42536269300 | 29600 | 29500 | 29600 | 29500 | 5884 |
| 483 | 20240604 | 105300 | 42362339750 | 29500 | 29550 | 29600 | 29500 | 6554 |
| 484 | 20240604 | 105200 | 42168744150 | 29550 | 29700 | 29700 | 29550 | 14774 |
| 485 | 20240604 | 105100 | 41731419300 | 29650 | 29700 | 29750 | 29650 | 2330 |
| 486 | 20240604 | 105000 | 41662268150 | 29700 | 29650 | 29700 | 29600 | 7278 |
| 487 | 20240604 | 104900 | 41446256150 | 29600 | 29650 | 29650 | 29600 | 2204 |
| 488 | 20240604 | 104800 | 41380926700 | 29650 | 29700 | 29700 | 29600 | 3044 |
| 489 | 20240604 | 104700 | 41290665550 | 29700 | 29650 | 29700 | 29600 | 3644 |
| 490 | 20240604 | 104600 | 41182636550 | 29650 | 29650 | 29700 | 29650 | 4542 |
| 491 | 20240604 | 104500 | 41047957700 | 29650 | 29700 | 29700 | 29650 | 976 |
| 492 | 20240604 | 104400 | 41018998200 | 29650 | 29750 | 29750 | 29650 | 3195 |
| 493 | 20240604 | 104300 | 40924060150 | 29700 | 29700 | 29750 | 29650 | 6685 |
| 494 | 20240604 | 104200 | 40725501300 | 29750 | 29700 | 29750 | 29700 | 779 |
| 495 | 20240604 | 104100 | 40702340600 | 29700 | 29750 | 29750 | 29700 | 1812 |
| 496 | 20240604 | 104000 | 40648461350 | 29700 | 29700 | 29750 | 29700 | 9598 |
| 497 | 20240604 | 103900 | 40363163750 | 29750 | 29750 | 29750 | 29700 | 2107 |
| 498 | 20240604 | 103800 | 40300561500 | 29750 | 29700 | 29750 | 29700 | 1783 |
| 499 | 20240604 | 103700 | 40247563700 | 29700 | 29700 | 29750 | 29700 | 1726 |
| 500 | 20240604 | 103600 | 40196283300 | 29750 | 29750 | 29750 | 29700 | 1538 |
| 501 | 20240604 | 103500 | 40150575950 | 29700 | 29750 | 29750 | 29700 | 2236 |
| 502 | 20240604 | 103400 | 40084124650 | 29750 | 29650 | 29750 | 29650 | 10557 |
| 503 | 20240604 | 103300 | 39770623850 | 29700 | 29650 | 29700 | 29650 | 1661 |
| 504 | 20240604 | 103200 | 39721360000 | 29650 | 29650 | 29700 | 29600 | 2139 |
| 505 | 20240604 | 103100 | 39657944800 | 29600 | 29700 | 29700 | 29600 | 6090 |
| 506 | 20240604 | 103000 | 39477310800 | 29650 | 29700 | 29700 | 29650 | 5267 |
| 507 | 20240604 | 102900 | 39321125800 | 29650 | 29700 | 29700 | 29600 | 3840 |
| 508 | 20240604 | 102800 | 39207265350 | 29700 | 29650 | 29700 | 29600 | 3916 |
| 509 | 20240604 | 102700 | 39091150250 | 29650 | 29650 | 29700 | 29650 | 3698 |
| 510 | 20240604 | 102600 | 38981433650 | 29650 | 29700 | 29700 | 29600 | 7433 |
| 511 | 20240604 | 102500 | 38761035050 | 29700 | 29650 | 29700 | 29600 | 5521 |
| 512 | 20240604 | 102400 | 38597393250 | 29650 | 29600 | 29650 | 29600 | 3442 |
| 513 | 20240604 | 102300 | 38495436800 | 29650 | 29600 | 29650 | 29550 | 5631 |
| 514 | 20240604 | 102200 | 38328841100 | 29550 | 29600 | 29650 | 29550 | 6445 |
| 515 | 20240604 | 102100 | 38138079900 | 29600 | 29600 | 29650 | 29550 | 5480 |
| 516 | 20240604 | 102000 | 37975877450 | 29600 | 29500 | 29600 | 29500 | 3951 |
| 517 | 20240604 | 101900 | 37859071400 | 29550 | 29450 | 29600 | 29400 | 15953 |
| 518 | 20240604 | 101800 | 37388385200 | 29450 | 29400 | 29450 | 29400 | 3205 |
| 519 | 20240604 | 101700 | 37294113800 | 29450 | 29350 | 29450 | 29300 | 4780 |
| 520 | 20240604 | 101600 | 37153667250 | 29350 | 29300 | 29350 | 29300 | 4016 |
| 521 | 20240604 | 101500 | 37035896450 | 29300 | 29300 | 29350 | 29250 | 2073 |
| 522 | 20240604 | 101400 | 36975135450 | 29300 | 29300 | 29300 | 29150 | 14745 |
| 523 | 20240604 | 101300 | 36544199050 | 29300 | 29300 | 29350 | 29250 | 3524 |
| 524 | 20240604 | 101200 | 36441014600 | 29300 | 29400 | 29400 | 29300 | 7056 |
| 525 | 20240604 | 101100 | 36234158350 | 29400 | 29350 | 29400 | 29350 | 4151 |
| 526 | 20240604 | 101000 | 36112273300 | 29350 | 29400 | 29400 | 29300 | 4753 |
| 527 | 20240604 | 100900 | 35972772900 | 29350 | 29450 | 29450 | 29300 | 8417 |
| 528 | 20240604 | 100800 | 35725518600 | 29400 | 29400 | 29450 | 29350 | 8189 |
| 529 | 20240604 | 100700 | 35484835100 | 29400 | 29350 | 29450 | 29300 | 8184 |
| 530 | 20240604 | 100600 | 35244392600 | 29300 | 29300 | 29400 | 29300 | 6963 |
| 531 | 20240604 | 100500 | 35040020050 | 29250 | 29250 | 29350 | 29200 | 17930 |
| 532 | 20240604 | 100400 | 34514724500 | 29250 | 29150 | 29300 | 29100 | 14575 |
| 533 | 20240604 | 100300 | 34089231150 | 29150 | 29000 | 29150 | 29000 | 5296 |
| 534 | 20240604 | 100200 | 33935377350 | 29000 | 29050 | 29100 | 28950 | 25116 |
| 535 | 20240604 | 100100 | 33207018750 | 29050 | 29000 | 29150 | 29000 | 17459 |
| 536 | 20240604 | 100000 | 32699263000 | 29000 | 29050 | 29100 | 28950 | 13936 |
| 537 | 20240604 | 095900 | 32295082400 | 29000 | 28900 | 29050 | 28850 | 22238 |
| 538 | 20240604 | 095800 | 31651438100 | 28900 | 29050 | 29100 | 28850 | 60352 |
| 539 | 20240604 | 095700 | 29902499750 | 29000 | 29050 | 29100 | 29000 | 35180 |
| 540 | 20240604 | 095600 | 28881797050 | 29100 | 29150 | 29200 | 29050 | 45088 |
| 541 | 20240604 | 095500 | 27570098400 | 29150 | 29200 | 29200 | 29100 | 17762 |
| 542 | 20240604 | 095400 | 27052264350 | 29200 | 29300 | 29300 | 29150 | 24927 |
| 543 | 20240604 | 095300 | 26324525500 | 29250 | 29250 | 29300 | 29200 | 7363 |
| 544 | 20240604 | 095200 | 26109160250 | 29300 | 29250 | 29300 | 29200 | 16765 |
| 545 | 20240604 | 095100 | 25618960750 | 29250 | 29400 | 29450 | 29150 | 57048 |
| 546 | 20240604 | 095000 | 23948747000 | 29400 | 29500 | 29550 | 29400 | 13425 |
| 547 | 20240604 | 094900 | 23553168900 | 29500 | 29450 | 29500 | 29400 | 5461 |
| 548 | 20240604 | 094800 | 23392386650 | 29400 | 29500 | 29500 | 29350 | 27155 |
| 549 | 20240604 | 094700 | 22593490650 | 29500 | 29600 | 29600 | 29450 | 31402 |
| 550 | 20240604 | 094600 | 21666868200 | 29550 | 29500 | 29600 | 29500 | 8406 |
| 551 | 20240604 | 094500 | 21418481250 | 29550 | 29550 | 29600 | 29500 | 18845 |
| 552 | 20240604 | 094400 | 20862063400 | 29550 | 29650 | 29650 | 29500 | 30119 |
| 553 | 20240604 | 094300 | 19971207250 | 29650 | 29700 | 29700 | 29600 | 23891 |
| 554 | 20240604 | 094200 | 19263409350 | 29650 | 29750 | 29750 | 29650 | 22440 |
| 555 | 20240604 | 094100 | 18597247900 | 29750 | 29800 | 29850 | 29700 | 10190 |
| 556 | 20240604 | 094000 | 18294001700 | 29800 | 29800 | 29900 | 29750 | 9513 |
| 557 | 20240604 | 093900 | 18010421650 | 29800 | 29900 | 29950 | 29800 | 16087 |
| 558 | 20240604 | 093800 | 17530276400 | 29900 | 29850 | 29950 | 29750 | 4347 |
| 559 | 20240604 | 093700 | 17400512750 | 29850 | 29800 | 29900 | 29700 | 28008 |
| 560 | 20240604 | 093600 | 16567469900 | 29800 | 29750 | 29850 | 29700 | 25356 |
| 561 | 20240604 | 093500 | 15813127850 | 29750 | 29700 | 29750 | 29650 | 14865 |
| 562 | 20240604 | 093400 | 15371614200 | 29700 | 29700 | 29750 | 29650 | 10096 |
| 563 | 20240604 | 093300 | 15071756500 | 29750 | 29750 | 29800 | 29700 | 17522 |
| 564 | 20240604 | 093200 | 14550949800 | 29750 | 29900 | 29900 | 29700 | 25515 |
| 565 | 20240604 | 093100 | 13791119200 | 29850 | 30000 | 30050 | 29850 | 9522 |
| 566 | 20240604 | 093000 | 13506323050 | 29950 | 29900 | 30050 | 29900 | 10031 |
| 567 | 20240604 | 092900 | 13205444350 | 29950 | 29850 | 29950 | 29750 | 15312 |
| 568 | 20240604 | 092800 | 12748218050 | 29900 | 29800 | 29900 | 29750 | 11634 |
| 569 | 20240604 | 092700 | 12401354750 | 29800 | 29900 | 29950 | 29700 | 39771 |
| 570 | 20240604 | 092600 | 11215676500 | 29900 | 30100 | 30150 | 29850 | 73036 |
| 571 | 20240604 | 092500 | 9025398700 | 30100 | 30150 | 30150 | 30100 | 5032 |
| 572 | 20240604 | 092400 | 8873925600 | 30100 | 30100 | 30150 | 30100 | 11172 |
| 573 | 20240604 | 092300 | 8537602050 | 30100 | 30150 | 30200 | 30050 | 21310 |
| 574 | 20240604 | 092200 | 7895954950 | 30150 | 30150 | 30250 | 30100 | 24625 |
| 575 | 20240604 | 092100 | 7153419650 | 30150 | 30300 | 30300 | 30150 | 14778 |
| 576 | 20240604 | 092000 | 6707170100 | 30300 | 30200 | 30300 | 30200 | 3862 |
| 577 | 20240604 | 091900 | 6590350300 | 30200 | 30300 | 30350 | 30200 | 17414 |
| 578 | 20240604 | 091800 | 6063542600 | 30300 | 30350 | 30350 | 30300 | 11140 |
| 579 | 20240604 | 091700 | 5725932500 | 30350 | 30350 | 30400 | 30300 | 7743 |
| 580 | 20240604 | 091600 | 5490998100 | 30350 | 30450 | 30450 | 30350 | 15704 |
| 581 | 20240604 | 091500 | 5013956500 | 30450 | 30500 | 30500 | 30400 | 17769 |
| 582 | 20240604 | 091400 | 4473028350 | 30550 | 30500 | 30550 | 30500 | 3378 |
| 583 | 20240604 | 091300 | 4369981450 | 30500 | 30550 | 30600 | 30500 | 12541 |
| 584 | 20240604 | 091200 | 3987119050 | 30550 | 30700 | 30750 | 30550 | 7099 |
| 585 | 20240604 | 091100 | 3769731450 | 30650 | 30750 | 30850 | 30650 | 12296 |
| 586 | 20240604 | 091000 | 3391710150 | 30750 | 30600 | 30750 | 30600 | 10119 |
| 587 | 20240604 | 090900 | 3081371850 | 30650 | 30700 | 30750 | 30550 | 11872 |
| 588 | 20240604 | 090800 | 2717916950 | 30700 | 30750 | 30800 | 30650 | 5278 |
| 589 | 20240604 | 090700 | 2555833100 | 30750 | 30800 | 30850 | 30650 | 8936 |
| 590 | 20240604 | 090600 | 2281009000 | 30850 | 30800 | 30900 | 30750 | 4489 |
| 591 | 20240604 | 090500 | 2142720550 | 30800 | 31000 | 31000 | 30800 | 6400 |
| 592 | 20240604 | 090400 | 1945059250 | 30950 | 30900 | 31000 | 30800 | 7139 |
| 593 | 20240604 | 090300 | 1724452700 | 30900 | 30800 | 31000 | 30750 | 5407 |
| 594 | 20240604 | 090200 | 1557232000 | 30750 | 30700 | 30850 | 30650 | 8876 |
| 595 | 20240604 | 090100 | 1284361750 | 30650 | 30550 | 30700 | 30450 | 12170 |
| 596 | 20240604 | 090000 | 912739750 | 30650 | 30500 | 30700 | 30400 | 29833 |