33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240604 | 190600 | 18784726700 | 49200 | 49200 | 49200 | 49200 | 6869 |
| 3 | 20240604 | 190500 | 18784726700 | 49200 | 49200 | 49200 | 49200 | 0 |
| 4 | 20240604 | 190400 | 18784726700 | 49200 | 49200 | 49200 | 49200 | 0 |
| 5 | 20240604 | 190300 | 18784726700 | 49200 | 49200 | 49200 | 49200 | 0 |
| 6 | 20240604 | 190200 | 18784726700 | 49200 | 49200 | 49200 | 49200 | 0 |
| 7 | 20240604 | 190100 | 18784726700 | 49200 | 49200 | 49200 | 49200 | 0 |
| 8 | 20240604 | 190000 | 18784726700 | 49200 | 49200 | 49200 | 49200 | 0 |
| 9 | 20240604 | 185900 | 18784726700 | 49200 | 49200 | 49200 | 49200 | 0 |
| 10 | 20240604 | 185800 | 18784726700 | 49200 | 49200 | 49200 | 49200 | 0 |
| 11 | 20240604 | 185700 | 18784726700 | 49200 | 49200 | 49200 | 49200 | 0 |
| 12 | 20240604 | 185600 | 18784726700 | 49200 | 49200 | 49200 | 49200 | 0 |
| 13 | 20240604 | 185500 | 18784726700 | 49200 | 49200 | 49200 | 49200 | 0 |
| 14 | 20240604 | 185400 | 18784726700 | 49200 | 49200 | 49200 | 49200 | 0 |
| 15 | 20240604 | 185300 | 18784726700 | 49200 | 49200 | 49200 | 49200 | 0 |
| 16 | 20240604 | 185200 | 18784726700 | 49200 | 49200 | 49200 | 49200 | 0 |
| 17 | 20240604 | 185100 | 18784726700 | 49200 | 49200 | 49200 | 49200 | 0 |
| 18 | 20240604 | 185000 | 18784726700 | 49200 | 49200 | 49200 | 49200 | 0 |
| 19 | 20240604 | 184900 | 18784726700 | 49200 | 49200 | 49200 | 49200 | 0 |
| 20 | 20240604 | 184800 | 18784726700 | 49200 | 49200 | 49200 | 49200 | 0 |
| 21 | 20240604 | 184700 | 18784726700 | 49200 | 49200 | 49200 | 49200 | 0 |
| 22 | 20240604 | 184600 | 18784726700 | 49200 | 49200 | 49200 | 49200 | 0 |
| 23 | 20240604 | 184500 | 18784726700 | 49200 | 49200 | 49200 | 49200 | 0 |
| 24 | 20240604 | 184400 | 18784726700 | 49200 | 49200 | 49200 | 49200 | 0 |
| 25 | 20240604 | 184300 | 18784726700 | 49200 | 49200 | 49200 | 49200 | 0 |
| 26 | 20240604 | 184200 | 18784726700 | 49200 | 49200 | 49200 | 49200 | 0 |
| 27 | 20240604 | 184100 | 18784726700 | 49200 | 49200 | 49200 | 49200 | 0 |
| 28 | 20240604 | 184000 | 18784726700 | 49200 | 49200 | 49200 | 49200 | 0 |
| 29 | 20240604 | 183900 | 18784726700 | 49200 | 49200 | 49200 | 49200 | 0 |
| 30 | 20240604 | 183800 | 18784726700 | 49200 | 49200 | 49200 | 49200 | 0 |
| 31 | 20240604 | 183700 | 18784726700 | 49200 | 49200 | 49200 | 49200 | 0 |
| 32 | 20240604 | 183600 | 18784726700 | 49200 | 49200 | 49200 | 49200 | 6869 |
| 33 | 20240604 | 183500 | 18784726700 | 49200 | 49200 | 49200 | 49200 | 0 |
| 34 | 20240604 | 183400 | 18784726700 | 49200 | 49200 | 49200 | 49200 | 0 |
| 35 | 20240604 | 183300 | 18784726700 | 49200 | 49200 | 49200 | 49200 | 0 |
| 36 | 20240604 | 183200 | 18784726700 | 49200 | 49200 | 49200 | 49200 | 0 |
| 37 | 20240604 | 183100 | 18784726700 | 49200 | 49200 | 49200 | 49200 | 0 |
| 38 | 20240604 | 183000 | 18784726700 | 49200 | 49200 | 49200 | 49200 | 0 |
| 39 | 20240604 | 182900 | 18784726700 | 49200 | 49200 | 49200 | 49200 | 0 |
| 40 | 20240604 | 182800 | 18784726700 | 49200 | 49200 | 49200 | 49200 | 0 |
| 41 | 20240604 | 182700 | 18784726700 | 49200 | 49200 | 49200 | 49200 | 0 |
| 42 | 20240604 | 182600 | 18784726700 | 49200 | 49200 | 49200 | 49200 | 0 |
| 43 | 20240604 | 182500 | 18784726700 | 49200 | 49200 | 49200 | 49200 | 0 |
| 44 | 20240604 | 182400 | 18784726700 | 49200 | 49200 | 49200 | 49200 | 0 |
| 45 | 20240604 | 182300 | 18784726700 | 49200 | 49200 | 49200 | 49200 | 0 |
| 46 | 20240604 | 182200 | 18784726700 | 49200 | 49200 | 49200 | 49200 | 0 |
| 47 | 20240604 | 182100 | 18784726700 | 49200 | 49200 | 49200 | 49200 | 0 |
| 48 | 20240604 | 182000 | 18784726700 | 49200 | 49200 | 49200 | 49200 | 0 |
| 49 | 20240604 | 181900 | 18784726700 | 49200 | 49200 | 49200 | 49200 | 0 |
| 50 | 20240604 | 181800 | 18784726700 | 49200 | 49200 | 49200 | 49200 | 0 |
| 51 | 20240604 | 181700 | 18784726700 | 49200 | 49200 | 49200 | 49200 | 0 |
| 52 | 20240604 | 181600 | 18784726700 | 49200 | 49200 | 49200 | 49200 | 0 |
| 53 | 20240604 | 181500 | 18784726700 | 49200 | 49200 | 49200 | 49200 | 0 |
| 54 | 20240604 | 181400 | 18784726700 | 49200 | 49200 | 49200 | 49200 | 0 |
| 55 | 20240604 | 181300 | 18784726700 | 49200 | 49200 | 49200 | 49200 | 0 |
| 56 | 20240604 | 181200 | 18784726700 | 49200 | 49200 | 49200 | 49200 | 0 |
| 57 | 20240604 | 181100 | 18784726700 | 49200 | 49200 | 49200 | 49200 | 0 |
| 58 | 20240604 | 181000 | 18784726700 | 49200 | 49200 | 49200 | 49200 | 0 |
| 59 | 20240604 | 180900 | 18784726700 | 49200 | 49200 | 49200 | 49200 | 0 |
| 60 | 20240604 | 180800 | 18784726700 | 49200 | 49200 | 49200 | 49200 | 0 |
| 61 | 20240604 | 180700 | 18784726700 | 49200 | 49200 | 49200 | 49200 | 0 |
| 62 | 20240604 | 180600 | 18784726700 | 49200 | 49200 | 49200 | 49200 | 6869 |
| 63 | 20240604 | 180500 | 18784726700 | 49200 | 49200 | 49200 | 49200 | 0 |
| 64 | 20240604 | 180400 | 18784726700 | 49200 | 49200 | 49200 | 49200 | 0 |
| 65 | 20240604 | 180300 | 18784726700 | 49200 | 49200 | 49200 | 49200 | 0 |
| 66 | 20240604 | 180200 | 18784726700 | 49200 | 49200 | 49200 | 49200 | 0 |
| 67 | 20240604 | 180100 | 18784726700 | 49200 | 49200 | 49200 | 49200 | 0 |
| 68 | 20240604 | 180000 | 18784726700 | 49200 | 49200 | 49200 | 49200 | 0 |
| 69 | 20240604 | 175900 | 18784726700 | 49200 | 49200 | 49200 | 49200 | 0 |
| 70 | 20240604 | 175800 | 18784726700 | 49200 | 49200 | 49200 | 49200 | 0 |
| 71 | 20240604 | 175700 | 18784726700 | 49200 | 49200 | 49200 | 49200 | 0 |
| 72 | 20240604 | 175600 | 18784726700 | 49200 | 49200 | 49200 | 49200 | 0 |
| 73 | 20240604 | 175500 | 18784726700 | 49200 | 49200 | 49200 | 49200 | 0 |
| 74 | 20240604 | 175400 | 18784726700 | 49200 | 49200 | 49200 | 49200 | 0 |
| 75 | 20240604 | 175300 | 18784726700 | 49200 | 49200 | 49200 | 49200 | 0 |
| 76 | 20240604 | 175200 | 18784726700 | 49200 | 49200 | 49200 | 49200 | 0 |
| 77 | 20240604 | 175100 | 18784726700 | 49200 | 49200 | 49200 | 49200 | 0 |
| 78 | 20240604 | 175000 | 18784726700 | 49200 | 49200 | 49200 | 49200 | 0 |
| 79 | 20240604 | 174900 | 18784726700 | 49200 | 49200 | 49200 | 49200 | 0 |
| 80 | 20240604 | 174800 | 18784726700 | 49200 | 49200 | 49200 | 49200 | 0 |
| 81 | 20240604 | 174700 | 18784726700 | 49200 | 49200 | 49200 | 49200 | 0 |
| 82 | 20240604 | 174600 | 18784726700 | 49200 | 49200 | 49200 | 49200 | 0 |
| 83 | 20240604 | 174500 | 18784726700 | 49200 | 49200 | 49200 | 49200 | 0 |
| 84 | 20240604 | 174400 | 18784726700 | 49200 | 49200 | 49200 | 49200 | 0 |
| 85 | 20240604 | 174300 | 18784726700 | 49200 | 49200 | 49200 | 49200 | 0 |
| 86 | 20240604 | 174200 | 18784726700 | 49200 | 49200 | 49200 | 49200 | 0 |
| 87 | 20240604 | 174100 | 18784726700 | 49200 | 49200 | 49200 | 49200 | 0 |
| 88 | 20240604 | 174000 | 18784726700 | 49200 | 49200 | 49200 | 49200 | 0 |
| 89 | 20240604 | 173900 | 18784726700 | 49200 | 49200 | 49200 | 49200 | 0 |
| 90 | 20240604 | 173800 | 18784726700 | 49200 | 49200 | 49200 | 49200 | 0 |
| 91 | 20240604 | 173700 | 18784726700 | 49200 | 49200 | 49200 | 49200 | 0 |
| 92 | 20240604 | 173600 | 18784726700 | 49200 | 49200 | 49200 | 49200 | 6869 |
| 93 | 20240604 | 173500 | 18784726700 | 49200 | 49200 | 49200 | 49200 | 0 |
| 94 | 20240604 | 173400 | 18784726700 | 49200 | 49200 | 49200 | 49200 | 0 |
| 95 | 20240604 | 173300 | 18784726700 | 49200 | 49200 | 49200 | 49200 | 0 |
| 96 | 20240604 | 173200 | 18784726700 | 49200 | 49200 | 49200 | 49200 | 0 |
| 97 | 20240604 | 173100 | 18784726700 | 49200 | 49200 | 49200 | 49200 | 0 |
| 98 | 20240604 | 173000 | 18784726700 | 49200 | 49200 | 49200 | 49200 | 0 |
| 99 | 20240604 | 172900 | 18784726700 | 49200 | 49200 | 49200 | 49200 | 0 |
| 100 | 20240604 | 172800 | 18784726700 | 49200 | 49200 | 49200 | 49200 | 0 |
| 101 | 20240604 | 172700 | 18784726700 | 49200 | 49200 | 49200 | 49200 | 0 |
| 102 | 20240604 | 172600 | 18784726700 | 49200 | 49200 | 49200 | 49200 | 0 |
| 103 | 20240604 | 172500 | 18784726700 | 49200 | 49200 | 49200 | 49200 | 0 |
| 104 | 20240604 | 172400 | 18784726700 | 49200 | 49200 | 49200 | 49200 | 0 |
| 105 | 20240604 | 172300 | 18784726700 | 49200 | 49200 | 49200 | 49200 | 0 |
| 106 | 20240604 | 172200 | 18784726700 | 49200 | 49200 | 49200 | 49200 | 0 |
| 107 | 20240604 | 172100 | 18784726700 | 49200 | 49200 | 49200 | 49200 | 0 |
| 108 | 20240604 | 172000 | 18784726700 | 49200 | 49200 | 49200 | 49200 | 0 |
| 109 | 20240604 | 171900 | 18784726700 | 49200 | 49200 | 49200 | 49200 | 0 |
| 110 | 20240604 | 171800 | 18784726700 | 49200 | 49200 | 49200 | 49200 | 0 |
| 111 | 20240604 | 171700 | 18784726700 | 49200 | 49200 | 49200 | 49200 | 0 |
| 112 | 20240604 | 171600 | 18784726700 | 49200 | 49200 | 49200 | 49200 | 0 |
| 113 | 20240604 | 171500 | 18784726700 | 49200 | 49200 | 49200 | 49200 | 0 |
| 114 | 20240604 | 171400 | 18784726700 | 49200 | 49200 | 49200 | 49200 | 0 |
| 115 | 20240604 | 171300 | 18784726700 | 49200 | 49200 | 49200 | 49200 | 0 |
| 116 | 20240604 | 171200 | 18784726700 | 49200 | 49200 | 49200 | 49200 | 0 |
| 117 | 20240604 | 171100 | 18784726700 | 49200 | 49200 | 49200 | 49200 | 0 |
| 118 | 20240604 | 171000 | 18784726700 | 49200 | 49200 | 49200 | 49200 | 0 |
| 119 | 20240604 | 170900 | 18784726700 | 49200 | 49200 | 49200 | 49200 | 0 |
| 120 | 20240604 | 170800 | 18784726700 | 49200 | 49200 | 49200 | 49200 | 0 |
| 121 | 20240604 | 170700 | 18784726700 | 49200 | 49200 | 49200 | 49200 | 0 |
| 122 | 20240604 | 170600 | 18784726700 | 49200 | 49200 | 49200 | 49200 | 6869 |
| 123 | 20240604 | 170500 | 18784726700 | 49200 | 49200 | 49200 | 49200 | 0 |
| 124 | 20240604 | 170400 | 18784726700 | 49200 | 49200 | 49200 | 49200 | 0 |
| 125 | 20240604 | 170300 | 18784726700 | 49200 | 49200 | 49200 | 49200 | 0 |
| 126 | 20240604 | 170200 | 18784726700 | 49200 | 49200 | 49200 | 49200 | 0 |
| 127 | 20240604 | 170100 | 18784726700 | 49200 | 49200 | 49200 | 49200 | 0 |
| 128 | 20240604 | 170000 | 18784726700 | 49200 | 49200 | 49200 | 49200 | 0 |
| 129 | 20240604 | 165900 | 18784726700 | 49200 | 49200 | 49200 | 49200 | 0 |
| 130 | 20240604 | 165800 | 18784726700 | 49200 | 49200 | 49200 | 49200 | 0 |
| 131 | 20240604 | 165700 | 18784726700 | 49200 | 49200 | 49200 | 49200 | 0 |
| 132 | 20240604 | 165600 | 18784726700 | 49200 | 49200 | 49200 | 49200 | 0 |
| 133 | 20240604 | 165500 | 18784726700 | 49200 | 49200 | 49200 | 49200 | 0 |
| 134 | 20240604 | 165400 | 18784726700 | 49200 | 49200 | 49200 | 49200 | 0 |
| 135 | 20240604 | 165300 | 18784726700 | 49200 | 49200 | 49200 | 49200 | 0 |
| 136 | 20240604 | 165200 | 18784726700 | 49200 | 49200 | 49200 | 49200 | 0 |
| 137 | 20240604 | 165100 | 18784726700 | 49200 | 49200 | 49200 | 49200 | 0 |
| 138 | 20240604 | 165000 | 18784726700 | 49200 | 49200 | 49200 | 49200 | 0 |
| 139 | 20240604 | 164900 | 18784726700 | 49200 | 49200 | 49200 | 49200 | 0 |
| 140 | 20240604 | 164800 | 18784726700 | 49200 | 49200 | 49200 | 49200 | 0 |
| 141 | 20240604 | 164700 | 18784726700 | 49200 | 49200 | 49200 | 49200 | 0 |
| 142 | 20240604 | 164600 | 18784726700 | 49200 | 49200 | 49200 | 49200 | 0 |
| 143 | 20240604 | 164500 | 18784726700 | 49200 | 49200 | 49200 | 49200 | 0 |
| 144 | 20240604 | 164400 | 18784726700 | 49200 | 49200 | 49200 | 49200 | 0 |
| 145 | 20240604 | 164300 | 18784726700 | 49200 | 49200 | 49200 | 49200 | 0 |
| 146 | 20240604 | 164200 | 18784726700 | 49200 | 49200 | 49200 | 49200 | 0 |
| 147 | 20240604 | 164100 | 18784726700 | 49200 | 49200 | 49200 | 49200 | 0 |
| 148 | 20240604 | 164000 | 18784726700 | 49200 | 49200 | 49200 | 49200 | 0 |
| 149 | 20240604 | 163900 | 18784726700 | 49200 | 49200 | 49200 | 49200 | 0 |
| 150 | 20240604 | 163800 | 18784726700 | 49200 | 49200 | 49200 | 49200 | 0 |
| 151 | 20240604 | 163700 | 18784726700 | 49200 | 49200 | 49200 | 49200 | 0 |
| 152 | 20240604 | 163600 | 18784726700 | 49200 | 49200 | 49200 | 49200 | 6869 |
| 153 | 20240604 | 163500 | 18784726700 | 49200 | 49200 | 49200 | 49200 | 0 |
| 154 | 20240604 | 163400 | 18784726700 | 49200 | 49200 | 49200 | 49200 | 0 |
| 155 | 20240604 | 163300 | 18784726700 | 49200 | 49200 | 49200 | 49200 | 0 |
| 156 | 20240604 | 163200 | 18784726700 | 49200 | 49200 | 49200 | 49200 | 0 |
| 157 | 20240604 | 163100 | 18784726700 | 49200 | 49200 | 49200 | 49200 | 0 |
| 158 | 20240604 | 163000 | 18784726700 | 49200 | 49200 | 49200 | 49200 | 0 |
| 159 | 20240604 | 162900 | 18784726700 | 49200 | 49200 | 49200 | 49200 | 0 |
| 160 | 20240604 | 162800 | 18784726700 | 49200 | 49200 | 49200 | 49200 | 0 |
| 161 | 20240604 | 162700 | 18784726700 | 49200 | 49200 | 49200 | 49200 | 0 |
| 162 | 20240604 | 162600 | 18784726700 | 49200 | 49200 | 49200 | 49200 | 0 |
| 163 | 20240604 | 162500 | 18784726700 | 49200 | 49200 | 49200 | 49200 | 0 |
| 164 | 20240604 | 162400 | 18784726700 | 49200 | 49200 | 49200 | 49200 | 0 |
| 165 | 20240604 | 162300 | 18784726700 | 49200 | 49200 | 49200 | 49200 | 0 |
| 166 | 20240604 | 162200 | 18784726700 | 49200 | 49200 | 49200 | 49200 | 0 |
| 167 | 20240604 | 162100 | 18784726700 | 49200 | 49200 | 49200 | 49200 | 0 |
| 168 | 20240604 | 162000 | 18784726700 | 49200 | 49200 | 49200 | 49200 | 0 |
| 169 | 20240604 | 161900 | 18784726700 | 49200 | 49200 | 49200 | 49200 | 0 |
| 170 | 20240604 | 161800 | 18784726700 | 49200 | 49200 | 49200 | 49200 | 0 |
| 171 | 20240604 | 161700 | 18784726700 | 49200 | 49200 | 49200 | 49200 | 0 |
| 172 | 20240604 | 161600 | 18784726700 | 49200 | 49200 | 49200 | 49200 | 0 |
| 173 | 20240604 | 161500 | 18784726700 | 49200 | 49200 | 49200 | 49200 | 0 |
| 174 | 20240604 | 161400 | 18784726700 | 49200 | 49200 | 49200 | 49200 | 0 |
| 175 | 20240604 | 161300 | 18784726700 | 49200 | 49200 | 49200 | 49200 | 0 |
| 176 | 20240604 | 161200 | 18784726700 | 49200 | 49200 | 49200 | 49200 | 0 |
| 177 | 20240604 | 161100 | 18784726700 | 49200 | 49200 | 49200 | 49200 | 0 |
| 178 | 20240604 | 161000 | 18784726700 | 49200 | 49200 | 49200 | 49200 | 0 |
| 179 | 20240604 | 160900 | 18784726700 | 49200 | 49200 | 49200 | 49200 | 0 |
| 180 | 20240604 | 160800 | 18784726700 | 49200 | 49200 | 49200 | 49200 | 0 |
| 181 | 20240604 | 160700 | 18784726700 | 49200 | 49200 | 49200 | 49200 | 0 |
| 182 | 20240604 | 160600 | 18784726700 | 49200 | 49200 | 49200 | 49200 | 6869 |
| 183 | 20240604 | 160500 | 18784726700 | 49200 | 49200 | 49200 | 49200 | 0 |
| 184 | 20240604 | 160400 | 18784726700 | 49200 | 49200 | 49200 | 49200 | 0 |
| 185 | 20240604 | 160300 | 18784726700 | 49200 | 49200 | 49200 | 49200 | 0 |
| 186 | 20240604 | 160200 | 18784726700 | 49200 | 49200 | 49200 | 49200 | 0 |
| 187 | 20240604 | 160100 | 18784726700 | 49200 | 49200 | 49200 | 49200 | 0 |
| 188 | 20240604 | 160000 | 18784726700 | 49200 | 49200 | 49200 | 49200 | 0 |
| 189 | 20240604 | 155900 | 18784726700 | 49200 | 49200 | 49200 | 49200 | 0 |
| 190 | 20240604 | 155800 | 18784726700 | 49200 | 49200 | 49200 | 49200 | 0 |
| 191 | 20240604 | 155700 | 18784726700 | 49200 | 49200 | 49200 | 49200 | 0 |
| 192 | 20240604 | 155600 | 18784726700 | 49200 | 49200 | 49200 | 49200 | 0 |
| 193 | 20240604 | 155500 | 18784726700 | 49200 | 49200 | 49200 | 49200 | 0 |
| 194 | 20240604 | 155400 | 18784726700 | 49200 | 49200 | 49200 | 49200 | 0 |
| 195 | 20240604 | 155300 | 18784726700 | 49200 | 49200 | 49200 | 49200 | 0 |
| 196 | 20240604 | 155200 | 18784726700 | 49200 | 49200 | 49200 | 49200 | 0 |
| 197 | 20240604 | 155100 | 18784726700 | 49200 | 49200 | 49200 | 49200 | 0 |
| 198 | 20240604 | 155000 | 18784726700 | 49200 | 49200 | 49200 | 49200 | 0 |
| 199 | 20240604 | 154900 | 18784726700 | 49200 | 49200 | 49200 | 49200 | 0 |
| 200 | 20240604 | 154800 | 18784726700 | 49200 | 49200 | 49200 | 49200 | 0 |
| 201 | 20240604 | 154700 | 18784726700 | 49200 | 49200 | 49200 | 49200 | 0 |
| 202 | 20240604 | 154600 | 18784726700 | 49200 | 49200 | 49200 | 49200 | 0 |
| 203 | 20240604 | 154500 | 18784726700 | 49200 | 49200 | 49200 | 49200 | 0 |
| 204 | 20240604 | 154400 | 18784726700 | 49200 | 49200 | 49200 | 49200 | 0 |
| 205 | 20240604 | 154300 | 18784726700 | 49200 | 49200 | 49200 | 49200 | 0 |
| 206 | 20240604 | 154200 | 18784726700 | 49200 | 49200 | 49200 | 49200 | 0 |
| 207 | 20240604 | 154100 | 18784726700 | 49200 | 49200 | 49200 | 49200 | 0 |
| 208 | 20240604 | 154000 | 18784726700 | 49200 | 49200 | 49200 | 49200 | 0 |
| 209 | 20240604 | 153900 | 18784726700 | 49200 | 49200 | 49200 | 49200 | 0 |
| 210 | 20240604 | 153800 | 18784726700 | 49200 | 49200 | 49200 | 49200 | 0 |
| 211 | 20240604 | 153700 | 18784726700 | 49200 | 49200 | 49200 | 49200 | 0 |
| 212 | 20240604 | 153600 | 18784726700 | 49200 | 49200 | 49200 | 49200 | 6869 |
| 213 | 20240604 | 153500 | 18784726700 | 49200 | 49200 | 49200 | 49200 | 0 |
| 214 | 20240604 | 153400 | 18784726700 | 49200 | 49200 | 49200 | 49200 | 0 |
| 215 | 20240604 | 153300 | 18784726700 | 49200 | 49200 | 49200 | 49200 | 0 |
| 216 | 20240604 | 153200 | 18784726700 | 49200 | 49200 | 49200 | 49200 | 0 |
| 217 | 20240604 | 153100 | 18784726700 | 49200 | 49200 | 49200 | 49200 | 0 |
| 218 | 20240604 | 153000 | 18784726700 | 49200 | 49200 | 49200 | 49200 | 6869 |
| 219 | 20240604 | 152900 | 18446771900 | 49200 | 49200 | 49200 | 49200 | 0 |
| 220 | 20240604 | 152800 | 18446771900 | 49200 | 49200 | 49200 | 49200 | 0 |
| 221 | 20240604 | 152700 | 18446771900 | 49200 | 49200 | 49200 | 49200 | 0 |
| 222 | 20240604 | 152600 | 18446771900 | 49200 | 49200 | 49200 | 49200 | 0 |
| 223 | 20240604 | 152500 | 18446771900 | 49200 | 49200 | 49200 | 49200 | 0 |
| 224 | 20240604 | 152400 | 18446771900 | 49200 | 49200 | 49200 | 49200 | 0 |
| 225 | 20240604 | 152300 | 18446771900 | 49200 | 49200 | 49200 | 49200 | 0 |
| 226 | 20240604 | 152200 | 18446771900 | 49200 | 49200 | 49200 | 49200 | 0 |
| 227 | 20240604 | 152100 | 18446771900 | 49200 | 49200 | 49200 | 49200 | 0 |
| 228 | 20240604 | 152000 | 18446771900 | 49200 | 49200 | 49200 | 49200 | 0 |
| 229 | 20240604 | 151900 | 18446771900 | 49200 | 49250 | 49300 | 49150 | 2746 |
| 230 | 20240604 | 151800 | 18311576400 | 49200 | 49050 | 49200 | 49050 | 1781 |
| 231 | 20240604 | 151700 | 18224092950 | 49100 | 49050 | 49100 | 49000 | 1524 |
| 232 | 20240604 | 151600 | 18149350350 | 49050 | 49000 | 49050 | 49000 | 572 |
| 233 | 20240604 | 151500 | 18121294200 | 49000 | 49050 | 49100 | 49000 | 1097 |
| 234 | 20240604 | 151400 | 18067498150 | 49050 | 49250 | 49300 | 49050 | 2158 |
| 235 | 20240604 | 151300 | 17961399150 | 49300 | 49250 | 49300 | 49250 | 802 |
| 236 | 20240604 | 151200 | 17921900200 | 49250 | 49250 | 49300 | 49250 | 1601 |
| 237 | 20240604 | 151100 | 17842981300 | 49250 | 49250 | 49300 | 49200 | 1321 |
| 238 | 20240604 | 151000 | 17777917350 | 49250 | 49250 | 49350 | 49250 | 2963 |
| 239 | 20240604 | 150900 | 17631887200 | 49250 | 49250 | 49300 | 49250 | 584 |
| 240 | 20240604 | 150800 | 17603112350 | 49250 | 49250 | 49300 | 49200 | 3700 |
| 241 | 20240604 | 150700 | 17420787600 | 49250 | 49250 | 49300 | 49200 | 2686 |
| 242 | 20240604 | 150600 | 17288528200 | 49300 | 49150 | 49300 | 49100 | 2204 |
| 243 | 20240604 | 150500 | 17180057200 | 49100 | 49150 | 49200 | 49100 | 1188 |
| 244 | 20240604 | 150400 | 17121668000 | 49200 | 49200 | 49250 | 49150 | 1961 |
| 245 | 20240604 | 150300 | 17025152600 | 49150 | 49100 | 49250 | 49100 | 1957 |
| 246 | 20240604 | 150200 | 16928872800 | 49050 | 49150 | 49200 | 49050 | 4221 |
| 247 | 20240604 | 150100 | 16721502500 | 49150 | 49050 | 49150 | 49000 | 1164 |
| 248 | 20240604 | 150000 | 16664352550 | 49050 | 49000 | 49050 | 48900 | 1174 |
| 249 | 20240604 | 145900 | 16606803950 | 49000 | 49000 | 49050 | 48950 | 606 |
| 250 | 20240604 | 145800 | 16577111300 | 48950 | 48900 | 49000 | 48900 | 1252 |
| 251 | 20240604 | 145700 | 16515774500 | 48900 | 48900 | 49000 | 48850 | 1190 |
| 252 | 20240604 | 145600 | 16457532300 | 48900 | 48850 | 48900 | 48850 | 261 |
| 253 | 20240604 | 145500 | 16444769850 | 48850 | 48850 | 48900 | 48850 | 631 |
| 254 | 20240604 | 145400 | 16413931850 | 48850 | 48900 | 48900 | 48850 | 35 |
| 255 | 20240604 | 145300 | 16412221550 | 48800 | 48850 | 48900 | 48800 | 135 |
| 256 | 20240604 | 145200 | 16405624700 | 48850 | 48850 | 48850 | 48800 | 176 |
| 257 | 20240604 | 145100 | 16397028450 | 48800 | 48850 | 48900 | 48800 | 250 |
| 258 | 20240604 | 145000 | 16384815100 | 48850 | 48800 | 48950 | 48800 | 312 |
| 259 | 20240604 | 144900 | 16369565850 | 48800 | 49000 | 49000 | 48750 | 3277 |
| 260 | 20240604 | 144800 | 16209359100 | 49000 | 48950 | 49000 | 48900 | 403 |
| 261 | 20240604 | 144700 | 16189625100 | 48950 | 48900 | 48950 | 48900 | 212 |
| 262 | 20240604 | 144600 | 16179249000 | 48950 | 48950 | 49000 | 48950 | 571 |
| 263 | 20240604 | 144500 | 16151284600 | 48950 | 48850 | 48950 | 48850 | 758 |
| 264 | 20240604 | 144400 | 16114207000 | 48850 | 48800 | 48850 | 48800 | 279 |
| 265 | 20240604 | 144300 | 16100585950 | 48750 | 48750 | 48800 | 48700 | 468 |
| 266 | 20240604 | 144200 | 16077768950 | 48700 | 48700 | 48750 | 48700 | 903 |
| 267 | 20240604 | 144100 | 16033766100 | 48700 | 48800 | 48800 | 48700 | 215 |
| 268 | 20240604 | 144000 | 16023292950 | 48800 | 48750 | 48800 | 48700 | 716 |
| 269 | 20240604 | 143900 | 15988362750 | 48700 | 48750 | 48800 | 48650 | 1411 |
| 270 | 20240604 | 143800 | 15919653250 | 48750 | 48750 | 48800 | 48750 | 266 |
| 271 | 20240604 | 143700 | 15906682550 | 48800 | 48750 | 48800 | 48750 | 447 |
| 272 | 20240604 | 143600 | 15884889200 | 48750 | 48750 | 48850 | 48750 | 189 |
| 273 | 20240604 | 143500 | 15875668750 | 48800 | 48750 | 48850 | 48750 | 181 |
| 274 | 20240604 | 143400 | 15866842350 | 48750 | 48850 | 48850 | 48750 | 578 |
| 275 | 20240604 | 143300 | 15838632050 | 48850 | 48800 | 48900 | 48800 | 18 |
| 276 | 20240604 | 143200 | 15837752750 | 48800 | 48850 | 48900 | 48800 | 687 |
| 277 | 20240604 | 143100 | 15804194400 | 48900 | 48850 | 48900 | 48850 | 163 |
| 278 | 20240604 | 143000 | 15796226750 | 48850 | 48850 | 48850 | 48800 | 321 |
| 279 | 20240604 | 142900 | 15780546350 | 48850 | 48850 | 48850 | 48800 | 275 |
| 280 | 20240604 | 142800 | 15767120900 | 48850 | 48800 | 48850 | 48800 | 200 |
| 281 | 20240604 | 142700 | 15757352000 | 48800 | 48850 | 48950 | 48800 | 340 |
| 282 | 20240604 | 142600 | 15740738150 | 48850 | 48850 | 48900 | 48800 | 532 |
| 283 | 20240604 | 142500 | 15714750250 | 48850 | 48800 | 48850 | 48800 | 76 |
| 284 | 20240604 | 142400 | 15711038650 | 48800 | 48850 | 48850 | 48800 | 140 |
| 285 | 20240604 | 142300 | 15704203250 | 48850 | 48800 | 48850 | 48800 | 769 |
| 286 | 20240604 | 142200 | 15666666950 | 48850 | 48750 | 48850 | 48750 | 697 |
| 287 | 20240604 | 142100 | 15632675700 | 48800 | 48850 | 48850 | 48800 | 804 |
| 288 | 20240604 | 142000 | 15593428200 | 48850 | 48850 | 48850 | 48750 | 1308 |
| 289 | 20240604 | 141900 | 15529594800 | 48850 | 48900 | 48900 | 48850 | 813 |
| 290 | 20240604 | 141800 | 15489877150 | 48850 | 48950 | 48950 | 48850 | 325 |
| 291 | 20240604 | 141700 | 15473992850 | 48900 | 48950 | 48950 | 48900 | 220 |
| 292 | 20240604 | 141600 | 15463233000 | 48950 | 49050 | 49050 | 48900 | 1079 |
| 293 | 20240604 | 141500 | 15410413600 | 49050 | 49000 | 49050 | 49000 | 401 |
| 294 | 20240604 | 141400 | 15390762500 | 49000 | 49050 | 49050 | 49000 | 246 |
| 295 | 20240604 | 141300 | 15378700750 | 49000 | 49050 | 49050 | 49000 | 317 |
| 296 | 20240604 | 141200 | 15363156350 | 49050 | 49100 | 49100 | 49000 | 484 |
| 297 | 20240604 | 141100 | 15339423850 | 49100 | 49150 | 49150 | 49100 | 178 |
| 298 | 20240604 | 141000 | 15330678500 | 49150 | 49100 | 49150 | 49050 | 749 |
| 299 | 20240604 | 140900 | 15293909750 | 49050 | 49100 | 49150 | 49050 | 258 |
| 300 | 20240604 | 140800 | 15281232150 | 49100 | 49100 | 49150 | 49050 | 489 |
| 301 | 20240604 | 140700 | 15257225350 | 49100 | 49150 | 49200 | 49100 | 223 |
| 302 | 20240604 | 140600 | 15246266250 | 49150 | 49200 | 49200 | 49150 | 411 |
| 303 | 20240604 | 140500 | 15226046350 | 49250 | 49250 | 49350 | 49200 | 453 |
| 304 | 20240604 | 140400 | 15203725050 | 49300 | 49300 | 49350 | 49300 | 2539 |
| 305 | 20240604 | 140300 | 15078466650 | 49300 | 49200 | 49300 | 49150 | 7554 |
| 306 | 20240604 | 140200 | 14706671300 | 49150 | 49150 | 49200 | 49150 | 1018 |
| 307 | 20240604 | 140100 | 14656613050 | 49200 | 49050 | 49200 | 49000 | 9428 |
| 308 | 20240604 | 140000 | 14193582250 | 49050 | 49000 | 49050 | 48950 | 1320 |
| 309 | 20240604 | 135900 | 14128901650 | 49000 | 48950 | 49000 | 48950 | 261 |
| 310 | 20240604 | 135800 | 14116119200 | 48950 | 48900 | 49000 | 48900 | 1240 |
| 311 | 20240604 | 135700 | 14055407300 | 48900 | 48900 | 48950 | 48850 | 31 |
| 312 | 20240604 | 135600 | 14053891350 | 48950 | 48800 | 48950 | 48800 | 161 |
| 313 | 20240604 | 135500 | 14046024550 | 48850 | 48850 | 48850 | 48800 | 149 |
| 314 | 20240604 | 135400 | 14038746750 | 48850 | 48800 | 48850 | 48800 | 73 |
| 315 | 20240604 | 135300 | 14035181700 | 48800 | 48900 | 48900 | 48800 | 208 |
| 316 | 20240604 | 135200 | 14025020350 | 48800 | 48850 | 48950 | 48800 | 369 |
| 317 | 20240604 | 135100 | 14006987500 | 48800 | 48800 | 48900 | 48800 | 92 |
| 318 | 20240604 | 135000 | 14002495450 | 48800 | 48850 | 48850 | 48800 | 172 |
| 319 | 20240604 | 134900 | 13994096900 | 48850 | 48850 | 48850 | 48800 | 69 |
| 320 | 20240604 | 134800 | 13990727100 | 48850 | 48800 | 48850 | 48800 | 135 |
| 321 | 20240604 | 134700 | 13984136000 | 48800 | 48750 | 48800 | 48750 | 662 |
| 322 | 20240604 | 134600 | 13951831000 | 48800 | 48750 | 48800 | 48750 | 432 |
| 323 | 20240604 | 134500 | 13930768650 | 48800 | 48750 | 48800 | 48750 | 134 |
| 324 | 20240604 | 134400 | 13924235900 | 48800 | 48800 | 48800 | 48750 | 160 |
| 325 | 20240604 | 134300 | 13916433300 | 48750 | 48750 | 48850 | 48750 | 380 |
| 326 | 20240604 | 134200 | 13897892050 | 48800 | 48750 | 48800 | 48750 | 688 |
| 327 | 20240604 | 134100 | 13864326900 | 48800 | 48750 | 48800 | 48750 | 520 |
| 328 | 20240604 | 134000 | 13838955650 | 48800 | 48800 | 48800 | 48750 | 246 |
| 329 | 20240604 | 133900 | 13826955400 | 48750 | 48800 | 48800 | 48700 | 253 |
| 330 | 20240604 | 133800 | 13814626400 | 48700 | 48800 | 48800 | 48700 | 1153 |
| 331 | 20240604 | 133700 | 13758416450 | 48800 | 48850 | 48850 | 48800 | 837 |
| 332 | 20240604 | 133600 | 13717564300 | 48850 | 48800 | 48900 | 48800 | 109 |
| 333 | 20240604 | 133500 | 13712241150 | 48800 | 48800 | 48850 | 48750 | 611 |
| 334 | 20240604 | 133400 | 13682424350 | 48800 | 48800 | 48800 | 48750 | 533 |
| 335 | 20240604 | 133300 | 13656420400 | 48800 | 48900 | 48900 | 48800 | 189 |
| 336 | 20240604 | 133200 | 13647191750 | 48850 | 48900 | 48950 | 48850 | 156 |
| 337 | 20240604 | 133100 | 13639568800 | 48850 | 48900 | 48950 | 48850 | 291 |
| 338 | 20240604 | 133000 | 13625350350 | 48900 | 48950 | 48950 | 48850 | 942 |
| 339 | 20240604 | 132900 | 13579273000 | 48900 | 48950 | 49000 | 48900 | 768 |
| 340 | 20240604 | 132800 | 13541685200 | 49000 | 49000 | 49050 | 48950 | 713 |
| 341 | 20240604 | 132700 | 13506753200 | 49000 | 49000 | 49050 | 49000 | 117 |
| 342 | 20240604 | 132600 | 13501017650 | 49000 | 49000 | 49050 | 49000 | 357 |
| 343 | 20240604 | 132500 | 13483524050 | 49000 | 49050 | 49050 | 49000 | 958 |
| 344 | 20240604 | 132400 | 13436565350 | 49000 | 49000 | 49050 | 49000 | 519 |
| 345 | 20240604 | 132300 | 13411132600 | 49050 | 49000 | 49050 | 48950 | 4969 |
| 346 | 20240604 | 132200 | 13167651100 | 49000 | 48950 | 49000 | 48950 | 416 |
| 347 | 20240604 | 132100 | 13147284200 | 48950 | 48950 | 49000 | 48950 | 404 |
| 348 | 20240604 | 132000 | 13127499050 | 48950 | 49000 | 49000 | 48950 | 242 |
| 349 | 20240604 | 131900 | 13115649900 | 49000 | 48950 | 49000 | 48950 | 360 |
| 350 | 20240604 | 131800 | 13098024650 | 48950 | 49000 | 49000 | 48950 | 97 |
| 351 | 20240604 | 131700 | 13093275500 | 49000 | 48950 | 49000 | 48950 | 129 |
| 352 | 20240604 | 131600 | 13086956850 | 48950 | 49000 | 49000 | 48950 | 454 |
| 353 | 20240604 | 131500 | 13064712600 | 48950 | 48950 | 49000 | 48950 | 127 |
| 354 | 20240604 | 131400 | 13058494150 | 48950 | 49000 | 49000 | 48950 | 293 |
| 355 | 20240604 | 131300 | 13044148050 | 49000 | 49000 | 49000 | 48950 | 278 |
| 356 | 20240604 | 131200 | 13030530950 | 49000 | 48950 | 49000 | 48950 | 63 |
| 357 | 20240604 | 131100 | 13027445050 | 48950 | 48950 | 48950 | 48900 | 529 |
| 358 | 20240604 | 131000 | 13001550550 | 48950 | 48950 | 48950 | 48900 | 917 |
| 359 | 20240604 | 130900 | 12956663950 | 48950 | 48900 | 48950 | 48900 | 241 |
| 360 | 20240604 | 130800 | 12944872400 | 48900 | 48950 | 48950 | 48900 | 56 |
| 361 | 20240604 | 130700 | 12942131800 | 48900 | 48900 | 48950 | 48900 | 148 |
| 362 | 20240604 | 130600 | 12934894550 | 48900 | 48900 | 48950 | 48900 | 1331 |
| 363 | 20240604 | 130500 | 12869801450 | 48900 | 48900 | 48950 | 48850 | 165 |
| 364 | 20240604 | 130400 | 12861730300 | 48900 | 48900 | 48950 | 48900 | 405 |
| 365 | 20240604 | 130300 | 12841920950 | 48850 | 48850 | 48900 | 48800 | 877 |
| 366 | 20240604 | 130200 | 12799079250 | 48850 | 48800 | 48900 | 48800 | 231 |
| 367 | 20240604 | 130100 | 12787784850 | 48850 | 48850 | 48900 | 48800 | 210 |
| 368 | 20240604 | 130000 | 12777522200 | 48850 | 48900 | 48900 | 48850 | 160 |
| 369 | 20240604 | 125900 | 12769699350 | 48850 | 48900 | 48900 | 48850 | 48 |
| 370 | 20240604 | 125800 | 12767354050 | 48900 | 48900 | 48900 | 48850 | 139 |
| 371 | 20240604 | 125700 | 12760557900 | 48850 | 48850 | 48900 | 48850 | 140 |
| 372 | 20240604 | 125600 | 12753713650 | 48850 | 48900 | 48900 | 48850 | 180 |
| 373 | 20240604 | 125500 | 12744912700 | 48900 | 48900 | 48950 | 48900 | 335 |
| 374 | 20240604 | 125400 | 12728531150 | 48900 | 48950 | 48950 | 48900 | 87 |
| 375 | 20240604 | 125300 | 12724274600 | 48900 | 48850 | 48900 | 48850 | 63 |
| 376 | 20240604 | 125200 | 12721194750 | 48850 | 48900 | 48900 | 48850 | 256 |
| 377 | 20240604 | 125100 | 12708676600 | 48950 | 49000 | 49000 | 48950 | 400 |
| 378 | 20240604 | 125000 | 12689089150 | 48950 | 48950 | 49000 | 48950 | 670 |
| 379 | 20240604 | 124900 | 12656271700 | 48950 | 49000 | 49000 | 48950 | 166 |
| 380 | 20240604 | 124800 | 12648143850 | 48950 | 48950 | 49000 | 48900 | 370 |
| 381 | 20240604 | 124700 | 12630032550 | 48950 | 48850 | 48950 | 48850 | 1184 |
| 382 | 20240604 | 124600 | 12572105150 | 48900 | 48900 | 48900 | 48800 | 899 |
| 383 | 20240604 | 124500 | 12528147000 | 48900 | 48850 | 48900 | 48850 | 758 |
| 384 | 20240604 | 124400 | 12491107850 | 48800 | 48800 | 48850 | 48750 | 169 |
| 385 | 20240604 | 124300 | 12482863000 | 48800 | 48850 | 48850 | 48800 | 25 |
| 386 | 20240604 | 124200 | 12481642450 | 48800 | 48850 | 48900 | 48800 | 182 |
| 387 | 20240604 | 124100 | 12472750050 | 48850 | 48800 | 48850 | 48750 | 1244 |
| 388 | 20240604 | 124000 | 12412048000 | 48750 | 48800 | 48800 | 48750 | 85 |
| 389 | 20240604 | 123900 | 12407900700 | 48750 | 48750 | 48800 | 48750 | 122 |
| 390 | 20240604 | 123800 | 12401953150 | 48750 | 48850 | 48850 | 48750 | 502 |
| 391 | 20240604 | 123700 | 12377463550 | 48850 | 48750 | 48850 | 48750 | 152 |
| 392 | 20240604 | 123600 | 12370039300 | 48750 | 48900 | 48900 | 48750 | 268 |
| 393 | 20240604 | 123500 | 12356961700 | 48850 | 48850 | 48850 | 48800 | 258 |
| 394 | 20240604 | 123400 | 12344363050 | 48850 | 48800 | 48900 | 48800 | 56 |
| 395 | 20240604 | 123300 | 12341629850 | 48800 | 48900 | 48900 | 48800 | 386 |
| 396 | 20240604 | 123200 | 12322775550 | 48900 | 48950 | 48950 | 48900 | 1525 |
| 397 | 20240604 | 123100 | 12248139450 | 48950 | 48850 | 48950 | 48850 | 389 |
| 398 | 20240604 | 123000 | 12229115550 | 48850 | 48800 | 48850 | 48800 | 304 |
| 399 | 20240604 | 122900 | 12214266650 | 48800 | 48850 | 48850 | 48800 | 79 |
| 400 | 20240604 | 122800 | 12210408850 | 48800 | 48800 | 48850 | 48750 | 172 |
| 401 | 20240604 | 122700 | 12202012750 | 48800 | 48800 | 48850 | 48800 | 182 |
| 402 | 20240604 | 122600 | 12193129200 | 48850 | 48800 | 48850 | 48750 | 470 |
| 403 | 20240604 | 122500 | 12170189500 | 48800 | 49000 | 49000 | 48800 | 1552 |
| 404 | 20240604 | 122400 | 12094347000 | 49000 | 49000 | 49050 | 49000 | 708 |
| 405 | 20240604 | 122300 | 12059654100 | 49050 | 49100 | 49100 | 49050 | 922 |
| 406 | 20240604 | 122200 | 12014428250 | 49100 | 49100 | 49150 | 49050 | 972 |
| 407 | 20240604 | 122100 | 11966683600 | 49150 | 49150 | 49150 | 49050 | 311 |
| 408 | 20240604 | 122000 | 11951415650 | 49100 | 49050 | 49100 | 49050 | 437 |
| 409 | 20240604 | 121900 | 11929966150 | 49050 | 49200 | 49200 | 49050 | 3636 |
| 410 | 20240604 | 121800 | 11751378200 | 49200 | 49150 | 49200 | 49100 | 768 |
| 411 | 20240604 | 121700 | 11713631000 | 49150 | 49100 | 49150 | 49100 | 1826 |
| 412 | 20240604 | 121600 | 11623890950 | 49150 | 49100 | 49150 | 49100 | 1594 |
| 413 | 20240604 | 121500 | 11545623200 | 49100 | 49150 | 49150 | 49050 | 1383 |
| 414 | 20240604 | 121400 | 11477722600 | 49100 | 48850 | 49150 | 48850 | 8539 |
| 415 | 20240604 | 121300 | 11058920250 | 48850 | 48800 | 48850 | 48800 | 94 |
| 416 | 20240604 | 121200 | 11054328950 | 48850 | 48850 | 48850 | 48850 | 648 |
| 417 | 20240604 | 121100 | 11022674150 | 48900 | 48900 | 48900 | 48900 | 46 |
| 418 | 20240604 | 121000 | 11020424750 | 48900 | 48850 | 48900 | 48850 | 169 |
| 419 | 20240604 | 120900 | 11012161400 | 48850 | 48750 | 48850 | 48750 | 1010 |
| 420 | 20240604 | 120800 | 10962864700 | 48750 | 48750 | 48800 | 48750 | 206 |
| 421 | 20240604 | 120700 | 10952817800 | 48750 | 48800 | 48800 | 48750 | 43 |
| 422 | 20240604 | 120600 | 10950721050 | 48750 | 48900 | 48900 | 48750 | 774 |
| 423 | 20240604 | 120500 | 10912946600 | 48900 | 48900 | 48950 | 48850 | 703 |
| 424 | 20240604 | 120400 | 10878568950 | 48900 | 48950 | 48950 | 48900 | 146 |
| 425 | 20240604 | 120300 | 10871423800 | 48950 | 49000 | 49050 | 48950 | 773 |
| 426 | 20240604 | 120200 | 10833551250 | 49050 | 49050 | 49050 | 49000 | 556 |
| 427 | 20240604 | 120100 | 10806303050 | 49050 | 49000 | 49050 | 49000 | 701 |
| 428 | 20240604 | 120000 | 10771926950 | 49000 | 49050 | 49100 | 49000 | 915 |
| 429 | 20240604 | 115900 | 10727042700 | 49050 | 49050 | 49050 | 49000 | 445 |
| 430 | 20240604 | 115800 | 10705223500 | 49050 | 49050 | 49050 | 49000 | 677 |
| 431 | 20240604 | 115700 | 10672018700 | 49050 | 49000 | 49050 | 48950 | 959 |
| 432 | 20240604 | 115600 | 10625027000 | 49000 | 49000 | 49050 | 48950 | 2002 |
| 433 | 20240604 | 115500 | 10526876850 | 49050 | 49050 | 49100 | 49000 | 922 |
| 434 | 20240604 | 115400 | 10481655450 | 49050 | 48850 | 49100 | 48850 | 23412 |
| 435 | 20240604 | 115300 | 9334642700 | 48850 | 48850 | 48850 | 48800 | 195 |
| 436 | 20240604 | 115200 | 9325118850 | 48850 | 48750 | 48850 | 48750 | 883 |
| 437 | 20240604 | 115100 | 9281995700 | 48800 | 48750 | 48800 | 48750 | 556 |
| 438 | 20240604 | 115000 | 9254865650 | 48800 | 48800 | 48800 | 48750 | 150 |
| 439 | 20240604 | 114900 | 9247546300 | 48700 | 48750 | 48800 | 48700 | 908 |
| 440 | 20240604 | 114800 | 9203308250 | 48750 | 48750 | 48800 | 48750 | 592 |
| 441 | 20240604 | 114700 | 9174421500 | 48750 | 48700 | 48750 | 48700 | 157 |
| 442 | 20240604 | 114600 | 9166771400 | 48650 | 48750 | 48750 | 48650 | 206 |
| 443 | 20240604 | 114500 | 9156734200 | 48700 | 48750 | 48800 | 48700 | 86 |
| 444 | 20240604 | 114400 | 9152541600 | 48750 | 48800 | 48800 | 48750 | 79 |
| 445 | 20240604 | 114300 | 9148689150 | 48800 | 48750 | 48800 | 48750 | 66 |
| 446 | 20240604 | 114200 | 9145471550 | 48800 | 48650 | 48800 | 48600 | 926 |
| 447 | 20240604 | 114100 | 9100363700 | 48650 | 48650 | 48700 | 48650 | 62 |
| 448 | 20240604 | 114000 | 9097347350 | 48650 | 48650 | 48700 | 48650 | 80 |
| 449 | 20240604 | 113900 | 9093452150 | 48650 | 48650 | 48700 | 48650 | 360 |
| 450 | 20240604 | 113800 | 9075936000 | 48650 | 48750 | 48800 | 48650 | 269 |
| 451 | 20240604 | 113700 | 9062832800 | 48700 | 48800 | 48800 | 48700 | 739 |
| 452 | 20240604 | 113600 | 9026820950 | 48750 | 48750 | 48800 | 48750 | 43 |
| 453 | 20240604 | 113500 | 9024723600 | 48750 | 48750 | 48800 | 48750 | 471 |
| 454 | 20240604 | 113400 | 9001760550 | 48750 | 48800 | 48800 | 48750 | 169 |
| 455 | 20240604 | 113300 | 8993517450 | 48800 | 48750 | 48800 | 48750 | 598 |
| 456 | 20240604 | 113200 | 8964335750 | 48800 | 48750 | 48800 | 48750 | 94 |
| 457 | 20240604 | 113100 | 8959750150 | 48800 | 48750 | 48800 | 48750 | 34 |
| 458 | 20240604 | 113000 | 8958091800 | 48800 | 48800 | 48800 | 48750 | 91 |
| 459 | 20240604 | 112900 | 8953653550 | 48750 | 48800 | 48800 | 48750 | 291 |
| 460 | 20240604 | 112800 | 8939462250 | 48800 | 48700 | 48800 | 48700 | 559 |
| 461 | 20240604 | 112700 | 8912195100 | 48750 | 48650 | 48750 | 48650 | 366 |
| 462 | 20240604 | 112600 | 8894371400 | 48700 | 48750 | 48750 | 48700 | 108 |
| 463 | 20240604 | 112500 | 8889110050 | 48700 | 48700 | 48700 | 48650 | 209 |
| 464 | 20240604 | 112400 | 8878936550 | 48700 | 48650 | 48750 | 48600 | 794 |
| 465 | 20240604 | 112300 | 8840271950 | 48600 | 48500 | 48700 | 48500 | 1005 |
| 466 | 20240604 | 112200 | 8791429950 | 48500 | 48500 | 48500 | 48500 | 3 |
| 467 | 20240604 | 112100 | 8791284450 | 48500 | 48500 | 48550 | 48500 | 64 |
| 468 | 20240604 | 112000 | 8788179400 | 48500 | 48550 | 48550 | 48450 | 203 |
| 469 | 20240604 | 111900 | 8778336950 | 48550 | 48500 | 48550 | 48500 | 72 |
| 470 | 20240604 | 111800 | 8774842850 | 48500 | 48500 | 48500 | 48450 | 98 |
| 471 | 20240604 | 111700 | 8770090400 | 48450 | 48450 | 48450 | 48400 | 242 |
| 472 | 20240604 | 111600 | 8758368500 | 48450 | 48400 | 48450 | 48400 | 105 |
| 473 | 20240604 | 111500 | 8753284800 | 48400 | 48350 | 48400 | 48350 | 70 |
| 474 | 20240604 | 111400 | 8749897800 | 48400 | 48400 | 48450 | 48400 | 227 |
| 475 | 20240604 | 111300 | 8738908300 | 48400 | 48450 | 48450 | 48400 | 99 |
| 476 | 20240604 | 111200 | 8734114450 | 48450 | 48450 | 48450 | 48400 | 144 |
| 477 | 20240604 | 111100 | 8727137700 | 48500 | 48450 | 48500 | 48400 | 129 |
| 478 | 20240604 | 111000 | 8720886950 | 48450 | 48550 | 48550 | 48450 | 226 |
| 479 | 20240604 | 110900 | 8709918350 | 48500 | 48500 | 48550 | 48500 | 113 |
| 480 | 20240604 | 110800 | 8704436250 | 48500 | 48350 | 48550 | 48350 | 617 |
| 481 | 20240604 | 110700 | 8674571550 | 48350 | 48250 | 48400 | 48250 | 317 |
| 482 | 20240604 | 110600 | 8659262050 | 48300 | 48300 | 48300 | 48250 | 102 |
| 483 | 20240604 | 110500 | 8654335500 | 48300 | 48300 | 48300 | 48200 | 1497 |
| 484 | 20240604 | 110400 | 8582119350 | 48300 | 48300 | 48300 | 48250 | 767 |
| 485 | 20240604 | 110300 | 8545073350 | 48300 | 48350 | 48400 | 48300 | 1183 |
| 486 | 20240604 | 110200 | 8487917850 | 48350 | 48500 | 48500 | 48350 | 813 |
| 487 | 20240604 | 110100 | 8448583950 | 48400 | 48450 | 48450 | 48400 | 334 |
| 488 | 20240604 | 110000 | 8432412000 | 48450 | 48550 | 48550 | 48450 | 159 |
| 489 | 20240604 | 105900 | 8424700750 | 48550 | 48550 | 48600 | 48500 | 470 |
| 490 | 20240604 | 105800 | 8401893150 | 48600 | 48550 | 48600 | 48550 | 16 |
| 491 | 20240604 | 105700 | 8401115950 | 48650 | 48500 | 48650 | 48500 | 707 |
| 492 | 20240604 | 105600 | 8366768050 | 48550 | 48500 | 48550 | 48450 | 313 |
| 493 | 20240604 | 105500 | 8351593550 | 48500 | 48500 | 48500 | 48450 | 455 |
| 494 | 20240604 | 105400 | 8329527100 | 48550 | 48500 | 48550 | 48500 | 69 |
| 495 | 20240604 | 105300 | 8326179500 | 48550 | 48600 | 48600 | 48550 | 220 |
| 496 | 20240604 | 105200 | 8315489250 | 48600 | 48600 | 48600 | 48600 | 51 |
| 497 | 20240604 | 105100 | 8313010650 | 48600 | 48650 | 48650 | 48600 | 242 |
| 498 | 20240604 | 105000 | 8301239900 | 48650 | 48650 | 48650 | 48600 | 33 |
| 499 | 20240604 | 104900 | 8299634650 | 48600 | 48650 | 48650 | 48600 | 146 |
| 500 | 20240604 | 104800 | 8292538300 | 48650 | 48600 | 48650 | 48600 | 490 |
| 501 | 20240604 | 104700 | 8268716100 | 48600 | 48650 | 48650 | 48600 | 414 |
| 502 | 20240604 | 104600 | 8248577500 | 48600 | 48600 | 48650 | 48600 | 192 |
| 503 | 20240604 | 104500 | 8239244800 | 48600 | 48500 | 48650 | 48500 | 641 |
| 504 | 20240604 | 104400 | 8208134800 | 48500 | 48600 | 48600 | 48500 | 402 |
| 505 | 20240604 | 104300 | 8188631450 | 48600 | 48650 | 48650 | 48600 | 640 |
| 506 | 20240604 | 104200 | 8157507950 | 48650 | 48650 | 48650 | 48650 | 124 |
| 507 | 20240604 | 104100 | 8151475350 | 48650 | 48700 | 48700 | 48650 | 160 |
| 508 | 20240604 | 104000 | 8143691250 | 48700 | 48700 | 48700 | 48650 | 372 |
| 509 | 20240604 | 103900 | 8125578150 | 48650 | 48700 | 48700 | 48650 | 76 |
| 510 | 20240604 | 103800 | 8121877250 | 48750 | 48700 | 48750 | 48650 | 711 |
| 511 | 20240604 | 103700 | 8087275950 | 48650 | 48700 | 48750 | 48650 | 210 |
| 512 | 20240604 | 103600 | 8077047350 | 48700 | 48700 | 48700 | 48650 | 631 |
| 513 | 20240604 | 103500 | 8046320250 | 48750 | 48700 | 48750 | 48700 | 546 |
| 514 | 20240604 | 103400 | 8019705750 | 48700 | 48700 | 48750 | 48700 | 247 |
| 515 | 20240604 | 103300 | 8007675100 | 48650 | 48650 | 48650 | 48600 | 483 |
| 516 | 20240604 | 103200 | 7984198350 | 48650 | 48700 | 48700 | 48600 | 426 |
| 517 | 20240604 | 103100 | 7963455700 | 48700 | 48650 | 48700 | 48650 | 882 |
| 518 | 20240604 | 103000 | 7920507850 | 48650 | 48700 | 48700 | 48650 | 1406 |
| 519 | 20240604 | 102900 | 7852102150 | 48700 | 48750 | 48750 | 48650 | 796 |
| 520 | 20240604 | 102800 | 7813334250 | 48800 | 48900 | 48900 | 48750 | 495 |
| 521 | 20240604 | 102700 | 7789169600 | 48950 | 48950 | 49000 | 48900 | 2055 |
| 522 | 20240604 | 102600 | 7688535900 | 48950 | 48900 | 48950 | 48800 | 2377 |
| 523 | 20240604 | 102500 | 7572251100 | 48900 | 48900 | 48950 | 48800 | 759 |
| 524 | 20240604 | 102400 | 7535118600 | 48900 | 48950 | 48950 | 48900 | 1539 |
| 525 | 20240604 | 102300 | 7459849950 | 48950 | 48900 | 49000 | 48900 | 2036 |
| 526 | 20240604 | 102200 | 7360226050 | 48900 | 48750 | 48900 | 48750 | 2103 |
| 527 | 20240604 | 102100 | 7257486550 | 48700 | 48700 | 48700 | 48650 | 541 |
| 528 | 20240604 | 102000 | 7231145900 | 48700 | 48750 | 48750 | 48700 | 322 |
| 529 | 20240604 | 101900 | 7215460750 | 48700 | 48700 | 48750 | 48700 | 24 |
| 530 | 20240604 | 101800 | 7214290850 | 48750 | 48800 | 48800 | 48750 | 1485 |
| 531 | 20240604 | 101700 | 7141841600 | 48800 | 48750 | 48800 | 48600 | 195 |
| 532 | 20240604 | 101600 | 7132327600 | 48800 | 48750 | 48800 | 48600 | 1717 |
| 533 | 20240604 | 101500 | 7048630450 | 48800 | 48800 | 48800 | 48750 | 716 |
| 534 | 20240604 | 101400 | 7013689800 | 48800 | 48800 | 48800 | 48800 | 482 |
| 535 | 20240604 | 101300 | 6990168200 | 48800 | 48850 | 48900 | 48750 | 1406 |
| 536 | 20240604 | 101200 | 6921516750 | 48850 | 48800 | 48850 | 48750 | 1198 |
| 537 | 20240604 | 101100 | 6863005000 | 48800 | 48600 | 48800 | 48550 | 773 |
| 538 | 20240604 | 101000 | 6825366400 | 48600 | 48550 | 48600 | 48550 | 166 |
| 539 | 20240604 | 100900 | 6817305050 | 48500 | 48500 | 48650 | 48500 | 2986 |
| 540 | 20240604 | 100800 | 6672230550 | 48500 | 48550 | 48600 | 48500 | 191 |
| 541 | 20240604 | 100700 | 6662960600 | 48500 | 48500 | 48550 | 48500 | 2849 |
| 542 | 20240604 | 100600 | 6524779050 | 48550 | 48850 | 48850 | 48550 | 923 |
| 543 | 20240604 | 100500 | 6479853650 | 48850 | 48850 | 48900 | 48800 | 1529 |
| 544 | 20240604 | 100400 | 6405163700 | 48850 | 48800 | 48850 | 48750 | 1858 |
| 545 | 20240604 | 100300 | 6314506350 | 48750 | 48650 | 48750 | 48650 | 1078 |
| 546 | 20240604 | 100200 | 6262005050 | 48650 | 48650 | 48700 | 48600 | 1142 |
| 547 | 20240604 | 100100 | 6206451500 | 48600 | 48600 | 48650 | 48600 | 548 |
| 548 | 20240604 | 100000 | 6179818400 | 48600 | 48500 | 48650 | 48500 | 1856 |
| 549 | 20240604 | 095900 | 6089726550 | 48500 | 48400 | 48500 | 48400 | 449 |
| 550 | 20240604 | 095800 | 6067974700 | 48450 | 48350 | 48450 | 48300 | 883 |
| 551 | 20240604 | 095700 | 6025251550 | 48400 | 48300 | 48400 | 48300 | 1081 |
| 552 | 20240604 | 095600 | 5972941350 | 48300 | 48350 | 48400 | 48300 | 1586 |
| 553 | 20240604 | 095500 | 5896291100 | 48350 | 48350 | 48350 | 48250 | 546 |
| 554 | 20240604 | 095400 | 5869907650 | 48300 | 48200 | 48300 | 48200 | 466 |
| 555 | 20240604 | 095300 | 5847441950 | 48200 | 48150 | 48200 | 48150 | 328 |
| 556 | 20240604 | 095200 | 5831647350 | 48150 | 48150 | 48200 | 48150 | 155 |
| 557 | 20240604 | 095100 | 5824182800 | 48150 | 48200 | 48200 | 48050 | 1270 |
| 558 | 20240604 | 095000 | 5763125950 | 48100 | 48100 | 48150 | 48050 | 914 |
| 559 | 20240604 | 094900 | 5719168900 | 48100 | 48200 | 48200 | 48100 | 835 |
| 560 | 20240604 | 094800 | 5678973150 | 48150 | 48250 | 48300 | 48150 | 601 |
| 561 | 20240604 | 094700 | 5649983050 | 48300 | 48200 | 48300 | 48150 | 406 |
| 562 | 20240604 | 094600 | 5630402350 | 48250 | 48300 | 48300 | 48200 | 572 |
| 563 | 20240604 | 094500 | 5602805450 | 48250 | 48350 | 48350 | 48250 | 2339 |
| 564 | 20240604 | 094400 | 5489855150 | 48250 | 48400 | 48450 | 48250 | 1900 |
| 565 | 20240604 | 094300 | 5398002900 | 48400 | 48400 | 48400 | 48250 | 3808 |
| 566 | 20240604 | 094200 | 5213764550 | 48400 | 48550 | 48550 | 48400 | 3546 |
| 567 | 20240604 | 094100 | 5041778650 | 48550 | 48650 | 48700 | 48550 | 2069 |
| 568 | 20240604 | 094000 | 4941189650 | 48650 | 48700 | 48800 | 48600 | 3032 |
| 569 | 20240604 | 093900 | 4793488000 | 48750 | 48650 | 48850 | 48650 | 554 |
| 570 | 20240604 | 093800 | 4766503350 | 48650 | 49000 | 49100 | 48600 | 3017 |
| 571 | 20240604 | 093700 | 4619002500 | 49000 | 48900 | 49100 | 48850 | 8160 |
| 572 | 20240604 | 093600 | 4219504300 | 48900 | 48450 | 48900 | 48450 | 13786 |
| 573 | 20240604 | 093500 | 3548060100 | 48450 | 48350 | 48500 | 48300 | 4939 |
| 574 | 20240604 | 093400 | 3308915400 | 48350 | 48400 | 48400 | 48300 | 943 |
| 575 | 20240604 | 093300 | 3263300200 | 48350 | 48400 | 48400 | 48250 | 2520 |
| 576 | 20240604 | 093200 | 3141465250 | 48400 | 48100 | 48450 | 48100 | 10316 |
| 577 | 20240604 | 093100 | 2643062200 | 48050 | 48050 | 48100 | 48050 | 1391 |
| 578 | 20240604 | 093000 | 2576186950 | 48000 | 47900 | 48000 | 47900 | 545 |
| 579 | 20240604 | 092900 | 2550051850 | 47900 | 47850 | 47950 | 47850 | 518 |
| 580 | 20240604 | 092800 | 2525254400 | 47850 | 47850 | 47900 | 47800 | 1063 |
| 581 | 20240604 | 092700 | 2474402650 | 47850 | 47900 | 47900 | 47850 | 98 |
| 582 | 20240604 | 092600 | 2469709150 | 47850 | 47850 | 47950 | 47750 | 879 |
| 583 | 20240604 | 092500 | 2427626400 | 47900 | 47850 | 47950 | 47850 | 844 |
| 584 | 20240604 | 092400 | 2387199700 | 47850 | 47850 | 48000 | 47850 | 1537 |
| 585 | 20240604 | 092300 | 2313512800 | 47800 | 47750 | 47800 | 47700 | 689 |
| 586 | 20240604 | 092200 | 2280615150 | 47650 | 47550 | 47750 | 47550 | 1049 |
| 587 | 20240604 | 092100 | 2230678600 | 47450 | 47600 | 47600 | 47450 | 291 |
| 588 | 20240604 | 092000 | 2216852800 | 47600 | 47400 | 47600 | 47400 | 575 |
| 589 | 20240604 | 091900 | 2189580300 | 47400 | 47400 | 47500 | 47350 | 427 |
| 590 | 20240604 | 091800 | 2169331700 | 47350 | 47400 | 47500 | 47300 | 945 |
| 591 | 20240604 | 091700 | 2124522250 | 47400 | 47550 | 47600 | 47400 | 724 |
| 592 | 20240604 | 091600 | 2090134800 | 47550 | 47800 | 47800 | 47550 | 2781 |
| 593 | 20240604 | 091500 | 1957498000 | 47850 | 47850 | 47850 | 47750 | 843 |
| 594 | 20240604 | 091400 | 1917195400 | 47800 | 47800 | 47850 | 47650 | 562 |
| 595 | 20240604 | 091300 | 1890347250 | 47800 | 47650 | 47800 | 47650 | 1449 |
| 596 | 20240604 | 091200 | 1821274800 | 47650 | 47800 | 47850 | 47650 | 3166 |
| 597 | 20240604 | 091100 | 1670235450 | 47800 | 47800 | 47850 | 47750 | 1787 |
| 598 | 20240604 | 091000 | 1584806600 | 47800 | 47850 | 47900 | 47750 | 1177 |
| 599 | 20240604 | 090900 | 1528546100 | 47900 | 47950 | 48000 | 47800 | 1078 |
| 600 | 20240604 | 090800 | 1476930150 | 47950 | 47900 | 48050 | 47850 | 1583 |
| 601 | 20240604 | 090700 | 1401062900 | 47900 | 48050 | 48050 | 47900 | 1752 |
| 602 | 20240604 | 090600 | 1317010400 | 48050 | 48250 | 48300 | 48000 | 3230 |
| 603 | 20240604 | 090500 | 1161606400 | 48250 | 48350 | 48350 | 48250 | 3935 |
| 604 | 20240604 | 090400 | 971526950 | 48350 | 48200 | 48400 | 48000 | 5520 |
| 605 | 20240604 | 090300 | 705235400 | 48200 | 48200 | 48250 | 48000 | 3441 |
| 606 | 20240604 | 090200 | 539485200 | 48200 | 47700 | 48200 | 47650 | 4445 |
| 607 | 20240604 | 090100 | 326186550 | 47650 | 47850 | 47850 | 47600 | 2552 |
| 608 | 20240604 | 090000 | 204451650 | 47850 | 47800 | 47900 | 47650 | 4279 |