32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240604 | 190500 | 5399070950 | 23600 | 23600 | 23600 | 23600 | 2079 |
| 3 | 20240604 | 190400 | 5399070950 | 23600 | 23600 | 23600 | 23600 | 0 |
| 4 | 20240604 | 190300 | 5399070950 | 23600 | 23600 | 23600 | 23600 | 0 |
| 5 | 20240604 | 190200 | 5399070950 | 23600 | 23600 | 23600 | 23600 | 0 |
| 6 | 20240604 | 190100 | 5399070950 | 23600 | 23600 | 23600 | 23600 | 0 |
| 7 | 20240604 | 190000 | 5399070950 | 23600 | 23600 | 23600 | 23600 | 0 |
| 8 | 20240604 | 185900 | 5399070950 | 23600 | 23600 | 23600 | 23600 | 0 |
| 9 | 20240604 | 185800 | 5399070950 | 23600 | 23600 | 23600 | 23600 | 0 |
| 10 | 20240604 | 185700 | 5399070950 | 23600 | 23600 | 23600 | 23600 | 0 |
| 11 | 20240604 | 185600 | 5399070950 | 23600 | 23600 | 23600 | 23600 | 0 |
| 12 | 20240604 | 185500 | 5399070950 | 23600 | 23600 | 23600 | 23600 | 0 |
| 13 | 20240604 | 185400 | 5399070950 | 23600 | 23600 | 23600 | 23600 | 0 |
| 14 | 20240604 | 185300 | 5399070950 | 23600 | 23600 | 23600 | 23600 | 0 |
| 15 | 20240604 | 185200 | 5399070950 | 23600 | 23600 | 23600 | 23600 | 0 |
| 16 | 20240604 | 185100 | 5399070950 | 23600 | 23600 | 23600 | 23600 | 0 |
| 17 | 20240604 | 185000 | 5399070950 | 23600 | 23600 | 23600 | 23600 | 0 |
| 18 | 20240604 | 184900 | 5399070950 | 23600 | 23600 | 23600 | 23600 | 0 |
| 19 | 20240604 | 184800 | 5399070950 | 23600 | 23600 | 23600 | 23600 | 0 |
| 20 | 20240604 | 184700 | 5399070950 | 23600 | 23600 | 23600 | 23600 | 0 |
| 21 | 20240604 | 184600 | 5399070950 | 23600 | 23600 | 23600 | 23600 | 0 |
| 22 | 20240604 | 184500 | 5399070950 | 23600 | 23600 | 23600 | 23600 | 0 |
| 23 | 20240604 | 184400 | 5399070950 | 23600 | 23600 | 23600 | 23600 | 0 |
| 24 | 20240604 | 184300 | 5399070950 | 23600 | 23600 | 23600 | 23600 | 0 |
| 25 | 20240604 | 184200 | 5399070950 | 23600 | 23600 | 23600 | 23600 | 0 |
| 26 | 20240604 | 184100 | 5399070950 | 23600 | 23600 | 23600 | 23600 | 0 |
| 27 | 20240604 | 184000 | 5399070950 | 23600 | 23600 | 23600 | 23600 | 0 |
| 28 | 20240604 | 183900 | 5399070950 | 23600 | 23600 | 23600 | 23600 | 0 |
| 29 | 20240604 | 183800 | 5399070950 | 23600 | 23600 | 23600 | 23600 | 0 |
| 30 | 20240604 | 183700 | 5399070950 | 23600 | 23600 | 23600 | 23600 | 0 |
| 31 | 20240604 | 183600 | 5399070950 | 23600 | 23600 | 23600 | 23600 | 0 |
| 32 | 20240604 | 183500 | 5399070950 | 23600 | 23600 | 23600 | 23600 | 2079 |
| 33 | 20240604 | 183400 | 5399070950 | 23600 | 23600 | 23600 | 23600 | 0 |
| 34 | 20240604 | 183300 | 5399070950 | 23600 | 23600 | 23600 | 23600 | 0 |
| 35 | 20240604 | 183200 | 5399070950 | 23600 | 23600 | 23600 | 23600 | 0 |
| 36 | 20240604 | 183100 | 5399070950 | 23600 | 23600 | 23600 | 23600 | 0 |
| 37 | 20240604 | 183000 | 5399070950 | 23600 | 23600 | 23600 | 23600 | 0 |
| 38 | 20240604 | 182900 | 5399070950 | 23600 | 23600 | 23600 | 23600 | 0 |
| 39 | 20240604 | 182800 | 5399070950 | 23600 | 23600 | 23600 | 23600 | 0 |
| 40 | 20240604 | 182700 | 5399070950 | 23600 | 23600 | 23600 | 23600 | 0 |
| 41 | 20240604 | 182600 | 5399070950 | 23600 | 23600 | 23600 | 23600 | 0 |
| 42 | 20240604 | 182500 | 5399070950 | 23600 | 23600 | 23600 | 23600 | 0 |
| 43 | 20240604 | 182400 | 5399070950 | 23600 | 23600 | 23600 | 23600 | 0 |
| 44 | 20240604 | 182300 | 5399070950 | 23600 | 23600 | 23600 | 23600 | 0 |
| 45 | 20240604 | 182200 | 5399070950 | 23600 | 23600 | 23600 | 23600 | 0 |
| 46 | 20240604 | 182100 | 5399070950 | 23600 | 23600 | 23600 | 23600 | 0 |
| 47 | 20240604 | 182000 | 5399070950 | 23600 | 23600 | 23600 | 23600 | 0 |
| 48 | 20240604 | 181900 | 5399070950 | 23600 | 23600 | 23600 | 23600 | 0 |
| 49 | 20240604 | 181800 | 5399070950 | 23600 | 23600 | 23600 | 23600 | 0 |
| 50 | 20240604 | 181700 | 5399070950 | 23600 | 23600 | 23600 | 23600 | 0 |
| 51 | 20240604 | 181600 | 5399070950 | 23600 | 23600 | 23600 | 23600 | 0 |
| 52 | 20240604 | 181500 | 5399070950 | 23600 | 23600 | 23600 | 23600 | 0 |
| 53 | 20240604 | 181400 | 5399070950 | 23600 | 23600 | 23600 | 23600 | 0 |
| 54 | 20240604 | 181300 | 5399070950 | 23600 | 23600 | 23600 | 23600 | 0 |
| 55 | 20240604 | 181200 | 5399070950 | 23600 | 23600 | 23600 | 23600 | 0 |
| 56 | 20240604 | 181100 | 5399070950 | 23600 | 23600 | 23600 | 23600 | 0 |
| 57 | 20240604 | 181000 | 5399070950 | 23600 | 23600 | 23600 | 23600 | 0 |
| 58 | 20240604 | 180900 | 5399070950 | 23600 | 23600 | 23600 | 23600 | 0 |
| 59 | 20240604 | 180800 | 5399070950 | 23600 | 23600 | 23600 | 23600 | 0 |
| 60 | 20240604 | 180700 | 5399070950 | 23600 | 23600 | 23600 | 23600 | 0 |
| 61 | 20240604 | 180600 | 5399070950 | 23600 | 23600 | 23600 | 23600 | 0 |
| 62 | 20240604 | 180500 | 5399070950 | 23600 | 23600 | 23600 | 23600 | 2079 |
| 63 | 20240604 | 180400 | 5399070950 | 23600 | 23600 | 23600 | 23600 | 0 |
| 64 | 20240604 | 180300 | 5399070950 | 23600 | 23600 | 23600 | 23600 | 0 |
| 65 | 20240604 | 180200 | 5399070950 | 23600 | 23600 | 23600 | 23600 | 0 |
| 66 | 20240604 | 180100 | 5399070950 | 23600 | 23600 | 23600 | 23600 | 0 |
| 67 | 20240604 | 180000 | 5399070950 | 23600 | 23600 | 23600 | 23600 | 0 |
| 68 | 20240604 | 175900 | 5399070950 | 23600 | 23600 | 23600 | 23600 | 0 |
| 69 | 20240604 | 175800 | 5399070950 | 23600 | 23600 | 23600 | 23600 | 0 |
| 70 | 20240604 | 175700 | 5399070950 | 23600 | 23600 | 23600 | 23600 | 0 |
| 71 | 20240604 | 175600 | 5399070950 | 23600 | 23600 | 23600 | 23600 | 0 |
| 72 | 20240604 | 175500 | 5399070950 | 23600 | 23600 | 23600 | 23600 | 0 |
| 73 | 20240604 | 175400 | 5399070950 | 23600 | 23600 | 23600 | 23600 | 0 |
| 74 | 20240604 | 175300 | 5399070950 | 23600 | 23600 | 23600 | 23600 | 0 |
| 75 | 20240604 | 175200 | 5399070950 | 23600 | 23600 | 23600 | 23600 | 0 |
| 76 | 20240604 | 175100 | 5399070950 | 23600 | 23600 | 23600 | 23600 | 0 |
| 77 | 20240604 | 175000 | 5399070950 | 23600 | 23600 | 23600 | 23600 | 0 |
| 78 | 20240604 | 174900 | 5399070950 | 23600 | 23600 | 23600 | 23600 | 0 |
| 79 | 20240604 | 174800 | 5399070950 | 23600 | 23600 | 23600 | 23600 | 0 |
| 80 | 20240604 | 174700 | 5399070950 | 23600 | 23600 | 23600 | 23600 | 0 |
| 81 | 20240604 | 174600 | 5399070950 | 23600 | 23600 | 23600 | 23600 | 0 |
| 82 | 20240604 | 174500 | 5399070950 | 23600 | 23600 | 23600 | 23600 | 0 |
| 83 | 20240604 | 174400 | 5399070950 | 23600 | 23600 | 23600 | 23600 | 0 |
| 84 | 20240604 | 174300 | 5399070950 | 23600 | 23600 | 23600 | 23600 | 0 |
| 85 | 20240604 | 174200 | 5399070950 | 23600 | 23600 | 23600 | 23600 | 0 |
| 86 | 20240604 | 174100 | 5399070950 | 23600 | 23600 | 23600 | 23600 | 0 |
| 87 | 20240604 | 174000 | 5399070950 | 23600 | 23600 | 23600 | 23600 | 0 |
| 88 | 20240604 | 173900 | 5399070950 | 23600 | 23600 | 23600 | 23600 | 0 |
| 89 | 20240604 | 173800 | 5399070950 | 23600 | 23600 | 23600 | 23600 | 0 |
| 90 | 20240604 | 173700 | 5399070950 | 23600 | 23600 | 23600 | 23600 | 0 |
| 91 | 20240604 | 173600 | 5399070950 | 23600 | 23600 | 23600 | 23600 | 0 |
| 92 | 20240604 | 173500 | 5399070950 | 23600 | 23600 | 23600 | 23600 | 2079 |
| 93 | 20240604 | 173400 | 5399070950 | 23600 | 23600 | 23600 | 23600 | 0 |
| 94 | 20240604 | 173300 | 5399070950 | 23600 | 23600 | 23600 | 23600 | 0 |
| 95 | 20240604 | 173200 | 5399070950 | 23600 | 23600 | 23600 | 23600 | 0 |
| 96 | 20240604 | 173100 | 5399070950 | 23600 | 23600 | 23600 | 23600 | 0 |
| 97 | 20240604 | 173000 | 5399070950 | 23600 | 23600 | 23600 | 23600 | 0 |
| 98 | 20240604 | 172900 | 5399070950 | 23600 | 23600 | 23600 | 23600 | 0 |
| 99 | 20240604 | 172800 | 5399070950 | 23600 | 23600 | 23600 | 23600 | 0 |
| 100 | 20240604 | 172700 | 5399070950 | 23600 | 23600 | 23600 | 23600 | 0 |
| 101 | 20240604 | 172600 | 5399070950 | 23600 | 23600 | 23600 | 23600 | 0 |
| 102 | 20240604 | 172500 | 5399070950 | 23600 | 23600 | 23600 | 23600 | 0 |
| 103 | 20240604 | 172400 | 5399070950 | 23600 | 23600 | 23600 | 23600 | 0 |
| 104 | 20240604 | 172300 | 5399070950 | 23600 | 23600 | 23600 | 23600 | 0 |
| 105 | 20240604 | 172200 | 5399070950 | 23600 | 23600 | 23600 | 23600 | 0 |
| 106 | 20240604 | 172100 | 5399070950 | 23600 | 23600 | 23600 | 23600 | 0 |
| 107 | 20240604 | 172000 | 5399070950 | 23600 | 23600 | 23600 | 23600 | 0 |
| 108 | 20240604 | 171900 | 5399070950 | 23600 | 23600 | 23600 | 23600 | 0 |
| 109 | 20240604 | 171800 | 5399070950 | 23600 | 23600 | 23600 | 23600 | 0 |
| 110 | 20240604 | 171700 | 5399070950 | 23600 | 23600 | 23600 | 23600 | 0 |
| 111 | 20240604 | 171600 | 5399070950 | 23600 | 23600 | 23600 | 23600 | 0 |
| 112 | 20240604 | 171500 | 5399070950 | 23600 | 23600 | 23600 | 23600 | 0 |
| 113 | 20240604 | 171400 | 5399070950 | 23600 | 23600 | 23600 | 23600 | 0 |
| 114 | 20240604 | 171300 | 5399070950 | 23600 | 23600 | 23600 | 23600 | 0 |
| 115 | 20240604 | 171200 | 5399070950 | 23600 | 23600 | 23600 | 23600 | 0 |
| 116 | 20240604 | 171100 | 5399070950 | 23600 | 23600 | 23600 | 23600 | 0 |
| 117 | 20240604 | 171000 | 5399070950 | 23600 | 23600 | 23600 | 23600 | 0 |
| 118 | 20240604 | 170900 | 5399070950 | 23600 | 23600 | 23600 | 23600 | 0 |
| 119 | 20240604 | 170800 | 5399070950 | 23600 | 23600 | 23600 | 23600 | 0 |
| 120 | 20240604 | 170700 | 5399070950 | 23600 | 23600 | 23600 | 23600 | 0 |
| 121 | 20240604 | 170600 | 5399070950 | 23600 | 23600 | 23600 | 23600 | 0 |
| 122 | 20240604 | 170500 | 5399070950 | 23600 | 23600 | 23600 | 23600 | 2079 |
| 123 | 20240604 | 170400 | 5399070950 | 23600 | 23600 | 23600 | 23600 | 0 |
| 124 | 20240604 | 170300 | 5399070950 | 23600 | 23600 | 23600 | 23600 | 0 |
| 125 | 20240604 | 170200 | 5399070950 | 23600 | 23600 | 23600 | 23600 | 0 |
| 126 | 20240604 | 170100 | 5399070950 | 23600 | 23600 | 23600 | 23600 | 0 |
| 127 | 20240604 | 170000 | 5399070950 | 23600 | 23600 | 23600 | 23600 | 0 |
| 128 | 20240604 | 165900 | 5399070950 | 23600 | 23600 | 23600 | 23600 | 0 |
| 129 | 20240604 | 165800 | 5399070950 | 23600 | 23600 | 23600 | 23600 | 0 |
| 130 | 20240604 | 165700 | 5399070950 | 23600 | 23600 | 23600 | 23600 | 0 |
| 131 | 20240604 | 165600 | 5399070950 | 23600 | 23600 | 23600 | 23600 | 0 |
| 132 | 20240604 | 165500 | 5399070950 | 23600 | 23600 | 23600 | 23600 | 0 |
| 133 | 20240604 | 165400 | 5399070950 | 23600 | 23600 | 23600 | 23600 | 0 |
| 134 | 20240604 | 165300 | 5399070950 | 23600 | 23600 | 23600 | 23600 | 0 |
| 135 | 20240604 | 165200 | 5399070950 | 23600 | 23600 | 23600 | 23600 | 0 |
| 136 | 20240604 | 165100 | 5399070950 | 23600 | 23600 | 23600 | 23600 | 0 |
| 137 | 20240604 | 165000 | 5399070950 | 23600 | 23600 | 23600 | 23600 | 0 |
| 138 | 20240604 | 164900 | 5399070950 | 23600 | 23600 | 23600 | 23600 | 0 |
| 139 | 20240604 | 164800 | 5399070950 | 23600 | 23600 | 23600 | 23600 | 0 |
| 140 | 20240604 | 164700 | 5399070950 | 23600 | 23600 | 23600 | 23600 | 0 |
| 141 | 20240604 | 164600 | 5399070950 | 23600 | 23600 | 23600 | 23600 | 0 |
| 142 | 20240604 | 164500 | 5399070950 | 23600 | 23600 | 23600 | 23600 | 0 |
| 143 | 20240604 | 164400 | 5399070950 | 23600 | 23600 | 23600 | 23600 | 0 |
| 144 | 20240604 | 164300 | 5399070950 | 23600 | 23600 | 23600 | 23600 | 0 |
| 145 | 20240604 | 164200 | 5399070950 | 23600 | 23600 | 23600 | 23600 | 0 |
| 146 | 20240604 | 164100 | 5399070950 | 23600 | 23600 | 23600 | 23600 | 0 |
| 147 | 20240604 | 164000 | 5399070950 | 23600 | 23600 | 23600 | 23600 | 0 |
| 148 | 20240604 | 163900 | 5399070950 | 23600 | 23600 | 23600 | 23600 | 0 |
| 149 | 20240604 | 163800 | 5399070950 | 23600 | 23600 | 23600 | 23600 | 0 |
| 150 | 20240604 | 163700 | 5399070950 | 23600 | 23600 | 23600 | 23600 | 0 |
| 151 | 20240604 | 163600 | 5399070950 | 23600 | 23600 | 23600 | 23600 | 0 |
| 152 | 20240604 | 163500 | 5399070950 | 23600 | 23600 | 23600 | 23600 | 2079 |
| 153 | 20240604 | 163400 | 5399070950 | 23600 | 23600 | 23600 | 23600 | 0 |
| 154 | 20240604 | 163300 | 5399070950 | 23600 | 23600 | 23600 | 23600 | 0 |
| 155 | 20240604 | 163200 | 5399070950 | 23600 | 23600 | 23600 | 23600 | 0 |
| 156 | 20240604 | 163100 | 5399070950 | 23600 | 23600 | 23600 | 23600 | 0 |
| 157 | 20240604 | 163000 | 5399070950 | 23600 | 23600 | 23600 | 23600 | 0 |
| 158 | 20240604 | 162900 | 5399070950 | 23600 | 23600 | 23600 | 23600 | 0 |
| 159 | 20240604 | 162800 | 5399070950 | 23600 | 23600 | 23600 | 23600 | 0 |
| 160 | 20240604 | 162700 | 5399070950 | 23600 | 23600 | 23600 | 23600 | 0 |
| 161 | 20240604 | 162600 | 5399070950 | 23600 | 23600 | 23600 | 23600 | 0 |
| 162 | 20240604 | 162500 | 5399070950 | 23600 | 23600 | 23600 | 23600 | 0 |
| 163 | 20240604 | 162400 | 5399070950 | 23600 | 23600 | 23600 | 23600 | 0 |
| 164 | 20240604 | 162300 | 5399070950 | 23600 | 23600 | 23600 | 23600 | 0 |
| 165 | 20240604 | 162200 | 5399070950 | 23600 | 23600 | 23600 | 23600 | 0 |
| 166 | 20240604 | 162100 | 5399070950 | 23600 | 23600 | 23600 | 23600 | 0 |
| 167 | 20240604 | 162000 | 5399070950 | 23600 | 23600 | 23600 | 23600 | 0 |
| 168 | 20240604 | 161900 | 5399070950 | 23600 | 23600 | 23600 | 23600 | 0 |
| 169 | 20240604 | 161800 | 5399070950 | 23600 | 23600 | 23600 | 23600 | 0 |
| 170 | 20240604 | 161700 | 5399070950 | 23600 | 23600 | 23600 | 23600 | 0 |
| 171 | 20240604 | 161600 | 5399070950 | 23600 | 23600 | 23600 | 23600 | 0 |
| 172 | 20240604 | 161500 | 5399070950 | 23600 | 23600 | 23600 | 23600 | 0 |
| 173 | 20240604 | 161400 | 5399070950 | 23600 | 23600 | 23600 | 23600 | 0 |
| 174 | 20240604 | 161300 | 5399070950 | 23600 | 23600 | 23600 | 23600 | 0 |
| 175 | 20240604 | 161200 | 5399070950 | 23600 | 23600 | 23600 | 23600 | 0 |
| 176 | 20240604 | 161100 | 5399070950 | 23600 | 23600 | 23600 | 23600 | 0 |
| 177 | 20240604 | 161000 | 5399070950 | 23600 | 23600 | 23600 | 23600 | 0 |
| 178 | 20240604 | 160900 | 5399070950 | 23600 | 23600 | 23600 | 23600 | 0 |
| 179 | 20240604 | 160800 | 5399070950 | 23600 | 23600 | 23600 | 23600 | 0 |
| 180 | 20240604 | 160700 | 5399070950 | 23600 | 23600 | 23600 | 23600 | 0 |
| 181 | 20240604 | 160600 | 5399070950 | 23600 | 23600 | 23600 | 23600 | 0 |
| 182 | 20240604 | 160500 | 5399070950 | 23600 | 23600 | 23600 | 23600 | 2079 |
| 183 | 20240604 | 160400 | 5399070950 | 23600 | 23600 | 23600 | 23600 | 0 |
| 184 | 20240604 | 160300 | 5399070950 | 23600 | 23600 | 23600 | 23600 | 0 |
| 185 | 20240604 | 160200 | 5399070950 | 23600 | 23600 | 23600 | 23600 | 0 |
| 186 | 20240604 | 160100 | 5399070950 | 23600 | 23600 | 23600 | 23600 | 0 |
| 187 | 20240604 | 160000 | 5399070950 | 23600 | 23600 | 23600 | 23600 | 0 |
| 188 | 20240604 | 155900 | 5399070950 | 23600 | 23600 | 23600 | 23600 | 0 |
| 189 | 20240604 | 155800 | 5399070950 | 23600 | 23600 | 23600 | 23600 | 0 |
| 190 | 20240604 | 155700 | 5399070950 | 23600 | 23600 | 23600 | 23600 | 0 |
| 191 | 20240604 | 155600 | 5399070950 | 23600 | 23600 | 23600 | 23600 | 0 |
| 192 | 20240604 | 155500 | 5399070950 | 23600 | 23600 | 23600 | 23600 | 0 |
| 193 | 20240604 | 155400 | 5399070950 | 23600 | 23600 | 23600 | 23600 | 0 |
| 194 | 20240604 | 155300 | 5399070950 | 23600 | 23600 | 23600 | 23600 | 0 |
| 195 | 20240604 | 155200 | 5399070950 | 23600 | 23600 | 23600 | 23600 | 0 |
| 196 | 20240604 | 155100 | 5399070950 | 23600 | 23600 | 23600 | 23600 | 0 |
| 197 | 20240604 | 155000 | 5399070950 | 23600 | 23600 | 23600 | 23600 | 0 |
| 198 | 20240604 | 154900 | 5399070950 | 23600 | 23600 | 23600 | 23600 | 0 |
| 199 | 20240604 | 154800 | 5399070950 | 23600 | 23600 | 23600 | 23600 | 0 |
| 200 | 20240604 | 154700 | 5399070950 | 23600 | 23600 | 23600 | 23600 | 0 |
| 201 | 20240604 | 154600 | 5399070950 | 23600 | 23600 | 23600 | 23600 | 0 |
| 202 | 20240604 | 154500 | 5399070950 | 23600 | 23600 | 23600 | 23600 | 0 |
| 203 | 20240604 | 154400 | 5399070950 | 23600 | 23600 | 23600 | 23600 | 0 |
| 204 | 20240604 | 154300 | 5399070950 | 23600 | 23600 | 23600 | 23600 | 0 |
| 205 | 20240604 | 154200 | 5399070950 | 23600 | 23600 | 23600 | 23600 | 0 |
| 206 | 20240604 | 154100 | 5399070950 | 23600 | 23600 | 23600 | 23600 | 0 |
| 207 | 20240604 | 154000 | 5399070950 | 23600 | 23600 | 23600 | 23600 | 0 |
| 208 | 20240604 | 153900 | 5399070950 | 23600 | 23600 | 23600 | 23600 | 0 |
| 209 | 20240604 | 153800 | 5399070950 | 23600 | 23600 | 23600 | 23600 | 0 |
| 210 | 20240604 | 153700 | 5399070950 | 23600 | 23600 | 23600 | 23600 | 0 |
| 211 | 20240604 | 153600 | 5399070950 | 23600 | 23600 | 23600 | 23600 | 0 |
| 212 | 20240604 | 153500 | 5399070950 | 23600 | 23600 | 23600 | 23600 | 2079 |
| 213 | 20240604 | 153400 | 5399070950 | 23600 | 23600 | 23600 | 23600 | 0 |
| 214 | 20240604 | 153300 | 5399070950 | 23600 | 23600 | 23600 | 23600 | 0 |
| 215 | 20240604 | 153200 | 5399070950 | 23600 | 23600 | 23600 | 23600 | 0 |
| 216 | 20240604 | 153100 | 5399070950 | 23600 | 23600 | 23600 | 23600 | 0 |
| 217 | 20240604 | 153000 | 5399070950 | 23600 | 23600 | 23600 | 23600 | 2079 |
| 218 | 20240604 | 152900 | 5350006550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 219 | 20240604 | 152800 | 5350006550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 220 | 20240604 | 152700 | 5350006550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 221 | 20240604 | 152600 | 5350006550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 222 | 20240604 | 152500 | 5350006550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 223 | 20240604 | 152400 | 5350006550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 224 | 20240604 | 152300 | 5350006550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 225 | 20240604 | 152200 | 5350006550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 226 | 20240604 | 152100 | 5350006550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 227 | 20240604 | 152000 | 5350006550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 228 | 20240604 | 151900 | 5350006550 | 23600 | 23650 | 23700 | 23600 | 621 |
| 229 | 20240604 | 151800 | 5335294250 | 23650 | 23500 | 23650 | 23500 | 1354 |
| 230 | 20240604 | 151700 | 5303349900 | 23500 | 23500 | 23550 | 23500 | 134 |
| 231 | 20240604 | 151600 | 5300199550 | 23500 | 23500 | 23550 | 23500 | 212 |
| 232 | 20240604 | 151500 | 5295217200 | 23550 | 23450 | 23550 | 23450 | 248 |
| 233 | 20240604 | 151400 | 5289390250 | 23450 | 23450 | 23500 | 23450 | 974 |
| 234 | 20240604 | 151300 | 5266509100 | 23450 | 23450 | 23500 | 23450 | 108 |
| 235 | 20240604 | 151200 | 5263976450 | 23450 | 23450 | 23500 | 23450 | 709 |
| 236 | 20240604 | 151100 | 5247350300 | 23450 | 23450 | 23500 | 23450 | 93 |
| 237 | 20240604 | 151000 | 5245168450 | 23450 | 23450 | 23500 | 23450 | 171 |
| 238 | 20240604 | 150900 | 5241158200 | 23450 | 23500 | 23500 | 23450 | 316 |
| 239 | 20240604 | 150800 | 5233732450 | 23450 | 23500 | 23550 | 23450 | 659 |
| 240 | 20240604 | 150700 | 5218246050 | 23500 | 23550 | 23600 | 23500 | 758 |
| 241 | 20240604 | 150600 | 5200395350 | 23600 | 23600 | 23600 | 23550 | 247 |
| 242 | 20240604 | 150500 | 5194576800 | 23600 | 23600 | 23650 | 23550 | 1702 |
| 243 | 20240604 | 150400 | 5154424800 | 23600 | 23500 | 23600 | 23500 | 1047 |
| 244 | 20240604 | 150300 | 5129761800 | 23500 | 23550 | 23550 | 23500 | 61 |
| 245 | 20240604 | 150200 | 5128328050 | 23500 | 23550 | 23550 | 23500 | 240 |
| 246 | 20240604 | 150100 | 5122687900 | 23500 | 23500 | 23550 | 23500 | 188 |
| 247 | 20240604 | 150000 | 5118268050 | 23550 | 23500 | 23550 | 23500 | 30 |
| 248 | 20240604 | 145900 | 5117562250 | 23500 | 23550 | 23550 | 23500 | 146 |
| 249 | 20240604 | 145800 | 5114124250 | 23500 | 23500 | 23550 | 23500 | 112 |
| 250 | 20240604 | 145700 | 5111487000 | 23550 | 23500 | 23550 | 23500 | 150 |
| 251 | 20240604 | 145600 | 5107954850 | 23550 | 23550 | 23550 | 23500 | 133 |
| 252 | 20240604 | 145500 | 5104823000 | 23550 | 23550 | 23550 | 23500 | 232 |
| 253 | 20240604 | 145400 | 5099365100 | 23500 | 23550 | 23550 | 23500 | 878 |
| 254 | 20240604 | 145300 | 5078688350 | 23550 | 23550 | 23550 | 23500 | 162 |
| 255 | 20240604 | 145200 | 5074874400 | 23550 | 23550 | 23550 | 23500 | 105 |
| 256 | 20240604 | 145100 | 5072401800 | 23500 | 23550 | 23550 | 23500 | 116 |
| 257 | 20240604 | 145000 | 5069670100 | 23550 | 23500 | 23550 | 23500 | 221 |
| 258 | 20240604 | 144900 | 5064474050 | 23500 | 23500 | 23550 | 23500 | 118 |
| 259 | 20240604 | 144800 | 5061700250 | 23500 | 23550 | 23550 | 23500 | 326 |
| 260 | 20240604 | 144700 | 5054023050 | 23550 | 23550 | 23550 | 23550 | 365 |
| 261 | 20240604 | 144600 | 5045427300 | 23500 | 23500 | 23500 | 23500 | 1634 |
| 262 | 20240604 | 144500 | 5007028300 | 23500 | 23500 | 23500 | 23450 | 599 |
| 263 | 20240604 | 144400 | 4992981500 | 23450 | 23500 | 23500 | 23450 | 146 |
| 264 | 20240604 | 144300 | 4989551300 | 23500 | 23500 | 23500 | 23500 | 0 |
| 265 | 20240604 | 144200 | 4989551300 | 23500 | 23450 | 23500 | 23450 | 414 |
| 266 | 20240604 | 144100 | 4979842750 | 23450 | 23450 | 23500 | 23400 | 83 |
| 267 | 20240604 | 144000 | 4977896450 | 23450 | 23450 | 23500 | 23450 | 143 |
| 268 | 20240604 | 143900 | 4974542850 | 23450 | 23500 | 23500 | 23450 | 724 |
| 269 | 20240604 | 143800 | 4957564250 | 23500 | 23500 | 23500 | 23450 | 21 |
| 270 | 20240604 | 143700 | 4957071250 | 23450 | 23550 | 23550 | 23450 | 3 |
| 271 | 20240604 | 143600 | 4957000700 | 23450 | 23400 | 23550 | 23300 | 2682 |
| 272 | 20240604 | 143500 | 4894044250 | 23350 | 23350 | 23350 | 23300 | 1138 |
| 273 | 20240604 | 143400 | 4867473700 | 23350 | 23350 | 23350 | 23300 | 61 |
| 274 | 20240604 | 143300 | 4866051400 | 23300 | 23350 | 23350 | 23300 | 67 |
| 275 | 20240604 | 143200 | 4864489250 | 23300 | 23300 | 23300 | 23300 | 35 |
| 276 | 20240604 | 143100 | 4863673750 | 23300 | 23400 | 23400 | 23300 | 170 |
| 277 | 20240604 | 143000 | 4859711300 | 23400 | 23300 | 23400 | 23300 | 106 |
| 278 | 20240604 | 142900 | 4857241300 | 23300 | 23300 | 23350 | 23250 | 596 |
| 279 | 20240604 | 142800 | 4843334600 | 23250 | 23250 | 23250 | 23250 | 331 |
| 280 | 20240604 | 142700 | 4835638850 | 23250 | 23300 | 23300 | 23250 | 45 |
| 281 | 20240604 | 142600 | 4834592500 | 23250 | 23300 | 23300 | 23250 | 95 |
| 282 | 20240604 | 142500 | 4832381550 | 23250 | 23300 | 23300 | 23200 | 208 |
| 283 | 20240604 | 142400 | 4827547800 | 23200 | 23200 | 23250 | 23200 | 147 |
| 284 | 20240604 | 142300 | 4824137350 | 23250 | 23300 | 23300 | 23250 | 1393 |
| 285 | 20240604 | 142200 | 4791738750 | 23300 | 23350 | 23350 | 23300 | 384 |
| 286 | 20240604 | 142100 | 4782791500 | 23350 | 23300 | 23350 | 23300 | 76 |
| 287 | 20240604 | 142000 | 4781019800 | 23350 | 23350 | 23350 | 23300 | 66 |
| 288 | 20240604 | 141900 | 4779481200 | 23350 | 23400 | 23400 | 23350 | 122 |
| 289 | 20240604 | 141800 | 4776632450 | 23350 | 23300 | 23350 | 23300 | 123 |
| 290 | 20240604 | 141700 | 4773765750 | 23300 | 23350 | 23350 | 23300 | 44 |
| 291 | 20240604 | 141600 | 4772740500 | 23350 | 23350 | 23350 | 23350 | 209 |
| 292 | 20240604 | 141500 | 4767860350 | 23300 | 23350 | 23350 | 23250 | 518 |
| 293 | 20240604 | 141400 | 4755790750 | 23350 | 23300 | 23350 | 23300 | 33 |
| 294 | 20240604 | 141300 | 4755020500 | 23300 | 23350 | 23350 | 23300 | 132 |
| 295 | 20240604 | 141200 | 4751943550 | 23350 | 23350 | 23350 | 23300 | 157 |
| 296 | 20240604 | 141100 | 4748280100 | 23350 | 23300 | 23350 | 23300 | 73 |
| 297 | 20240604 | 141000 | 4746578100 | 23350 | 23300 | 23350 | 23300 | 91 |
| 298 | 20240604 | 140900 | 4744457350 | 23350 | 23350 | 23350 | 23300 | 401 |
| 299 | 20240604 | 140800 | 4735112700 | 23300 | 23300 | 23350 | 23300 | 85 |
| 300 | 20240604 | 140700 | 4733132150 | 23300 | 23350 | 23400 | 23300 | 24 |
| 301 | 20240604 | 140600 | 4732570800 | 23300 | 23350 | 23400 | 23300 | 275 |
| 302 | 20240604 | 140500 | 4726161900 | 23400 | 23400 | 23400 | 23300 | 143 |
| 303 | 20240604 | 140400 | 4722827000 | 23350 | 23350 | 23400 | 23350 | 20 |
| 304 | 20240604 | 140300 | 4722359550 | 23400 | 23350 | 23400 | 23350 | 119 |
| 305 | 20240604 | 140200 | 4719580850 | 23350 | 23400 | 23450 | 23350 | 404 |
| 306 | 20240604 | 140100 | 4710138350 | 23400 | 23400 | 23450 | 23400 | 79 |
| 307 | 20240604 | 140000 | 4708287450 | 23400 | 23400 | 23450 | 23400 | 45 |
| 308 | 20240604 | 135900 | 4707233850 | 23400 | 23400 | 23450 | 23400 | 48 |
| 309 | 20240604 | 135800 | 4706110250 | 23450 | 23450 | 23450 | 23400 | 74 |
| 310 | 20240604 | 135700 | 4704377750 | 23400 | 23450 | 23450 | 23400 | 184 |
| 311 | 20240604 | 135600 | 4700063000 | 23450 | 23250 | 23500 | 23200 | 2436 |
| 312 | 20240604 | 135500 | 4643116000 | 23250 | 23250 | 23300 | 23200 | 459 |
| 313 | 20240604 | 135400 | 4632449100 | 23250 | 23200 | 23250 | 23200 | 2236 |
| 314 | 20240604 | 135300 | 4580517850 | 23200 | 23250 | 23250 | 23200 | 535 |
| 315 | 20240604 | 135200 | 4568103750 | 23200 | 23250 | 23250 | 23200 | 448 |
| 316 | 20240604 | 135100 | 4557698350 | 23250 | 23250 | 23300 | 23250 | 1521 |
| 317 | 20240604 | 135000 | 4522305900 | 23250 | 23250 | 23300 | 23250 | 163 |
| 318 | 20240604 | 134900 | 4518516050 | 23300 | 23250 | 23300 | 23250 | 395 |
| 319 | 20240604 | 134800 | 4509330700 | 23300 | 23300 | 23300 | 23250 | 382 |
| 320 | 20240604 | 134700 | 4500447400 | 23250 | 23250 | 23300 | 23250 | 46 |
| 321 | 20240604 | 134600 | 4499377850 | 23250 | 23300 | 23300 | 23250 | 374 |
| 322 | 20240604 | 134500 | 4490677950 | 23300 | 23350 | 23350 | 23250 | 315 |
| 323 | 20240604 | 134400 | 4483336100 | 23350 | 23350 | 23350 | 23300 | 43 |
| 324 | 20240604 | 134300 | 4482333500 | 23350 | 23300 | 23350 | 23250 | 989 |
| 325 | 20240604 | 134200 | 4459254950 | 23300 | 23300 | 23300 | 23250 | 617 |
| 326 | 20240604 | 134100 | 4444879000 | 23300 | 23350 | 23350 | 23300 | 836 |
| 327 | 20240604 | 134000 | 4425398200 | 23300 | 23250 | 23350 | 23250 | 59 |
| 328 | 20240604 | 133900 | 4424026100 | 23250 | 23300 | 23350 | 23250 | 945 |
| 329 | 20240604 | 133800 | 4402031600 | 23300 | 23350 | 23350 | 23250 | 518 |
| 330 | 20240604 | 133700 | 4389962200 | 23300 | 23300 | 23300 | 23300 | 412 |
| 331 | 20240604 | 133600 | 4380362600 | 23250 | 23250 | 23300 | 23200 | 884 |
| 332 | 20240604 | 133500 | 4359795350 | 23200 | 23350 | 23350 | 23200 | 2027 |
| 333 | 20240604 | 133400 | 4312731850 | 23250 | 23250 | 23350 | 23100 | 4206 |
| 334 | 20240604 | 133300 | 4215171250 | 23200 | 23350 | 23400 | 23200 | 1132 |
| 335 | 20240604 | 133200 | 4188799600 | 23400 | 23400 | 23400 | 23350 | 577 |
| 336 | 20240604 | 133100 | 4175324900 | 23400 | 23450 | 23450 | 23400 | 1716 |
| 337 | 20240604 | 133000 | 4135170100 | 23450 | 23450 | 23500 | 23400 | 664 |
| 338 | 20240604 | 132900 | 4119606250 | 23450 | 23450 | 23500 | 23450 | 500 |
| 339 | 20240604 | 132800 | 4107880800 | 23450 | 23500 | 23500 | 23450 | 347 |
| 340 | 20240604 | 132700 | 4099742700 | 23500 | 23450 | 23500 | 23450 | 650 |
| 341 | 20240604 | 132600 | 4084485000 | 23450 | 23550 | 23550 | 23450 | 348 |
| 342 | 20240604 | 132500 | 4076306200 | 23550 | 23600 | 23600 | 23550 | 2145 |
| 343 | 20240604 | 132400 | 4025780200 | 23600 | 23600 | 23600 | 23550 | 304 |
| 344 | 20240604 | 132300 | 4018619950 | 23600 | 23600 | 23600 | 23550 | 106 |
| 345 | 20240604 | 132200 | 4016122500 | 23600 | 23550 | 23600 | 23550 | 379 |
| 346 | 20240604 | 132100 | 4007196700 | 23600 | 23550 | 23600 | 23550 | 444 |
| 347 | 20240604 | 132000 | 3996739450 | 23600 | 23550 | 23600 | 23550 | 310 |
| 348 | 20240604 | 131900 | 3989438050 | 23650 | 23550 | 23650 | 23550 | 572 |
| 349 | 20240604 | 131800 | 3975966600 | 23600 | 23650 | 23650 | 23550 | 312 |
| 350 | 20240604 | 131700 | 3968616600 | 23600 | 23600 | 23600 | 23550 | 15 |
| 351 | 20240604 | 131600 | 3968262650 | 23600 | 23600 | 23650 | 23600 | 238 |
| 352 | 20240604 | 131500 | 3962645800 | 23600 | 23650 | 23650 | 23600 | 289 |
| 353 | 20240604 | 131400 | 3955814500 | 23650 | 23600 | 23650 | 23600 | 15 |
| 354 | 20240604 | 131300 | 3955460050 | 23600 | 23650 | 23650 | 23600 | 160 |
| 355 | 20240604 | 131200 | 3951683750 | 23600 | 23550 | 23600 | 23550 | 57 |
| 356 | 20240604 | 131100 | 3950341050 | 23600 | 23600 | 23600 | 23550 | 10 |
| 357 | 20240604 | 131000 | 3950105150 | 23600 | 23500 | 23600 | 23500 | 370 |
| 358 | 20240604 | 130900 | 3941393750 | 23550 | 23550 | 23550 | 23500 | 45 |
| 359 | 20240604 | 130800 | 3940335800 | 23550 | 23550 | 23650 | 23500 | 472 |
| 360 | 20240604 | 130700 | 3929221350 | 23550 | 23550 | 23600 | 23550 | 139 |
| 361 | 20240604 | 130600 | 3925947850 | 23600 | 23650 | 23650 | 23600 | 2 |
| 362 | 20240604 | 130500 | 3925900600 | 23550 | 23650 | 23650 | 23550 | 32 |
| 363 | 20240604 | 130400 | 3925145150 | 23550 | 23550 | 23550 | 23550 | 5 |
| 364 | 20240604 | 130300 | 3925027400 | 23650 | 23650 | 23650 | 23550 | 127 |
| 365 | 20240604 | 130200 | 3922033300 | 23600 | 23600 | 23600 | 23550 | 131 |
| 366 | 20240604 | 130100 | 3918948150 | 23600 | 23600 | 23600 | 23550 | 62 |
| 367 | 20240604 | 130000 | 3917487900 | 23650 | 23600 | 23650 | 23550 | 191 |
| 368 | 20240604 | 125900 | 3912981350 | 23650 | 23650 | 23650 | 23650 | 9 |
| 369 | 20240604 | 125800 | 3912768500 | 23650 | 23700 | 23700 | 23600 | 153 |
| 370 | 20240604 | 125700 | 3909155950 | 23600 | 23600 | 23600 | 23600 | 43 |
| 371 | 20240604 | 125600 | 3908141150 | 23600 | 23650 | 23700 | 23600 | 703 |
| 372 | 20240604 | 125500 | 3891480300 | 23700 | 23650 | 23700 | 23600 | 148 |
| 373 | 20240604 | 125400 | 3887973000 | 23650 | 23650 | 23650 | 23600 | 59 |
| 374 | 20240604 | 125300 | 3886579950 | 23650 | 23650 | 23650 | 23600 | 125 |
| 375 | 20240604 | 125200 | 3883623750 | 23550 | 23500 | 23650 | 23500 | 71 |
| 376 | 20240604 | 125100 | 3881954950 | 23500 | 23550 | 23650 | 23500 | 757 |
| 377 | 20240604 | 125000 | 3864127900 | 23650 | 23600 | 23650 | 23550 | 93 |
| 378 | 20240604 | 124900 | 3861934750 | 23600 | 23600 | 23600 | 23550 | 389 |
| 379 | 20240604 | 124800 | 3852756900 | 23600 | 23600 | 23650 | 23600 | 202 |
| 380 | 20240604 | 124700 | 3847989650 | 23650 | 23650 | 23650 | 23600 | 181 |
| 381 | 20240604 | 124600 | 3843716550 | 23550 | 23550 | 23550 | 23550 | 33 |
| 382 | 20240604 | 124500 | 3842939400 | 23550 | 23650 | 23650 | 23550 | 744 |
| 383 | 20240604 | 124400 | 3825404750 | 23550 | 23650 | 23650 | 23550 | 56 |
| 384 | 20240604 | 124300 | 3824084350 | 23700 | 23700 | 23700 | 23700 | 1 |
| 385 | 20240604 | 124200 | 3824060650 | 23700 | 23650 | 23700 | 23650 | 16 |
| 386 | 20240604 | 124100 | 3823681500 | 23550 | 23650 | 23650 | 23550 | 373 |
| 387 | 20240604 | 124000 | 3814864050 | 23650 | 23600 | 23650 | 23550 | 473 |
| 388 | 20240604 | 123900 | 3803698200 | 23650 | 23600 | 23650 | 23600 | 105 |
| 389 | 20240604 | 123800 | 3801220150 | 23600 | 23600 | 23600 | 23600 | 50 |
| 390 | 20240604 | 123700 | 3800040150 | 23650 | 23700 | 23700 | 23600 | 335 |
| 391 | 20240604 | 123600 | 3792118000 | 23650 | 23650 | 23700 | 23650 | 671 |
| 392 | 20240604 | 123500 | 3776248800 | 23650 | 23700 | 23700 | 23650 | 26 |
| 393 | 20240604 | 123400 | 3775632850 | 23700 | 23700 | 23700 | 23650 | 577 |
| 394 | 20240604 | 123300 | 3761986100 | 23600 | 23600 | 23600 | 23600 | 1 |
| 395 | 20240604 | 123200 | 3761962500 | 23650 | 23650 | 23700 | 23600 | 89 |
| 396 | 20240604 | 123100 | 3759860500 | 23550 | 23500 | 23600 | 23450 | 683 |
| 397 | 20240604 | 123000 | 3743788950 | 23500 | 23500 | 23650 | 23450 | 775 |
| 398 | 20240604 | 122900 | 3725547600 | 23500 | 23550 | 23550 | 23450 | 779 |
| 399 | 20240604 | 122800 | 3707241850 | 23550 | 23700 | 23700 | 23450 | 8951 |
| 400 | 20240604 | 122700 | 3497126850 | 23700 | 23650 | 23700 | 23650 | 17 |
| 401 | 20240604 | 122600 | 3496724000 | 23650 | 23700 | 23700 | 23650 | 2 |
| 402 | 20240604 | 122500 | 3496676650 | 23700 | 23700 | 23700 | 23650 | 26 |
| 403 | 20240604 | 122400 | 3496060550 | 23600 | 23550 | 23650 | 23550 | 46 |
| 404 | 20240604 | 122300 | 3494975900 | 23550 | 23500 | 23600 | 23500 | 2313 |
| 405 | 20240604 | 122200 | 3440606250 | 23550 | 23650 | 23650 | 23500 | 10414 |
| 406 | 20240604 | 122100 | 3195725050 | 23650 | 23650 | 23650 | 23650 | 182 |
| 407 | 20240604 | 122000 | 3191420750 | 23650 | 23650 | 23700 | 23650 | 296 |
| 408 | 20240604 | 121900 | 3184419250 | 23700 | 23800 | 23800 | 23700 | 1416 |
| 409 | 20240604 | 121800 | 3150824550 | 23800 | 23850 | 23850 | 23800 | 25 |
| 410 | 20240604 | 121700 | 3150229400 | 23750 | 23850 | 23850 | 23750 | 94 |
| 411 | 20240604 | 121600 | 3147992000 | 23800 | 23800 | 23850 | 23800 | 34 |
| 412 | 20240604 | 121500 | 3147182650 | 23800 | 23850 | 23850 | 23800 | 237 |
| 413 | 20240604 | 121400 | 3141540850 | 23850 | 23850 | 23850 | 23800 | 15 |
| 414 | 20240604 | 121300 | 3141183150 | 23850 | 23850 | 23850 | 23850 | 27 |
| 415 | 20240604 | 121200 | 3140539200 | 23850 | 23800 | 23850 | 23800 | 39 |
| 416 | 20240604 | 121100 | 3139609700 | 23800 | 23800 | 23800 | 23800 | 316 |
| 417 | 20240604 | 121000 | 3132088900 | 23800 | 23750 | 23800 | 23750 | 24 |
| 418 | 20240604 | 120900 | 3131517850 | 23800 | 23750 | 23800 | 23750 | 68 |
| 419 | 20240604 | 120800 | 3129902350 | 23800 | 23750 | 23800 | 23750 | 12 |
| 420 | 20240604 | 120700 | 3129617100 | 23750 | 23750 | 23750 | 23750 | 122 |
| 421 | 20240604 | 120600 | 3126719600 | 23750 | 23750 | 23750 | 23750 | 2 |
| 422 | 20240604 | 120500 | 3126672100 | 23700 | 23750 | 23750 | 23700 | 4 |
| 423 | 20240604 | 120400 | 3126577150 | 23750 | 23750 | 23750 | 23700 | 29 |
| 424 | 20240604 | 120300 | 3125888450 | 23750 | 23700 | 23750 | 23700 | 18 |
| 425 | 20240604 | 120200 | 3125461700 | 23700 | 23700 | 23750 | 23700 | 85 |
| 426 | 20240604 | 120100 | 3123446450 | 23700 | 23750 | 23750 | 23700 | 333 |
| 427 | 20240604 | 120000 | 3115537750 | 23750 | 23700 | 23750 | 23700 | 9 |
| 428 | 20240604 | 115900 | 3115324250 | 23750 | 23750 | 23750 | 23700 | 190 |
| 429 | 20240604 | 115800 | 3110820150 | 23750 | 23750 | 23750 | 23700 | 328 |
| 430 | 20240604 | 115700 | 3103030200 | 23750 | 23700 | 23750 | 23700 | 17 |
| 431 | 20240604 | 115600 | 3102626500 | 23750 | 23750 | 23750 | 23750 | 250 |
| 432 | 20240604 | 115500 | 3096689000 | 23750 | 23700 | 23750 | 23700 | 20 |
| 433 | 20240604 | 115400 | 3096214600 | 23750 | 23750 | 23750 | 23700 | 42 |
| 434 | 20240604 | 115300 | 3095217750 | 23700 | 23700 | 23700 | 23700 | 86 |
| 435 | 20240604 | 115200 | 3093179550 | 23700 | 23650 | 23700 | 23600 | 272 |
| 436 | 20240604 | 115100 | 3086746700 | 23650 | 23650 | 23650 | 23600 | 127 |
| 437 | 20240604 | 115000 | 3083749350 | 23650 | 23600 | 23650 | 23600 | 12 |
| 438 | 20240604 | 114900 | 3083465950 | 23650 | 23600 | 23650 | 23600 | 117 |
| 439 | 20240604 | 114800 | 3080702500 | 23600 | 23600 | 23600 | 23600 | 600 |
| 440 | 20240604 | 114700 | 3066542500 | 23600 | 23550 | 23600 | 23500 | 845 |
| 441 | 20240604 | 114600 | 3046629050 | 23600 | 23600 | 23600 | 23600 | 202 |
| 442 | 20240604 | 114500 | 3041861850 | 23650 | 23650 | 23650 | 23500 | 1776 |
| 443 | 20240604 | 114400 | 3000052950 | 23650 | 23650 | 23650 | 23600 | 1903 |
| 444 | 20240604 | 114300 | 2955102150 | 23700 | 23700 | 23750 | 23700 | 1740 |
| 445 | 20240604 | 114200 | 2913864050 | 23750 | 23700 | 23750 | 23700 | 22 |
| 446 | 20240604 | 114100 | 2913341600 | 23750 | 23750 | 23750 | 23750 | 1 |
| 447 | 20240604 | 114000 | 2913317850 | 23750 | 23700 | 23750 | 23700 | 7 |
| 448 | 20240604 | 113900 | 2913151800 | 23700 | 23750 | 23750 | 23700 | 67 |
| 449 | 20240604 | 113800 | 2911560650 | 23750 | 23700 | 23750 | 23700 | 2 |
| 450 | 20240604 | 113700 | 2911513200 | 23700 | 23700 | 23750 | 23700 | 709 |
| 451 | 20240604 | 113600 | 2894708950 | 23750 | 23750 | 23750 | 23700 | 3 |
| 452 | 20240604 | 113500 | 2894637750 | 23750 | 23750 | 23750 | 23750 | 106 |
| 453 | 20240604 | 113400 | 2892120250 | 23750 | 23750 | 23750 | 23700 | 145 |
| 454 | 20240604 | 113300 | 2888681550 | 23700 | 23750 | 23750 | 23700 | 44 |
| 455 | 20240604 | 113200 | 2887636850 | 23700 | 23750 | 23800 | 23700 | 1218 |
| 456 | 20240604 | 113100 | 2858756500 | 23750 | 23750 | 23750 | 23700 | 18 |
| 457 | 20240604 | 113000 | 2858329600 | 23800 | 23750 | 23800 | 23750 | 52 |
| 458 | 20240604 | 112900 | 2857092250 | 23800 | 23800 | 23800 | 23800 | 19 |
| 459 | 20240604 | 112800 | 2856640050 | 23750 | 23750 | 23800 | 23700 | 1420 |
| 460 | 20240604 | 112700 | 2822928300 | 23800 | 23800 | 23800 | 23750 | 692 |
| 461 | 20240604 | 112600 | 2806491950 | 23800 | 23800 | 23800 | 23800 | 1 |
| 462 | 20240604 | 112500 | 2806468150 | 23800 | 23800 | 23800 | 23800 | 7 |
| 463 | 20240604 | 112400 | 2806301550 | 23800 | 23750 | 23850 | 23750 | 235 |
| 464 | 20240604 | 112300 | 2800704300 | 23750 | 23750 | 23750 | 23750 | 7 |
| 465 | 20240604 | 112200 | 2800538050 | 23800 | 23850 | 23850 | 23800 | 44 |
| 466 | 20240604 | 112100 | 2799490150 | 23800 | 23750 | 23800 | 23750 | 206 |
| 467 | 20240604 | 112000 | 2794596600 | 23750 | 23750 | 23850 | 23750 | 7 |
| 468 | 20240604 | 111900 | 2794430200 | 23750 | 23800 | 23800 | 23750 | 24 |
| 469 | 20240604 | 111800 | 2793859050 | 23800 | 23800 | 23800 | 23800 | 2 |
| 470 | 20240604 | 111700 | 2793811450 | 23750 | 23800 | 23850 | 23750 | 1001 |
| 471 | 20240604 | 111600 | 2769949050 | 23800 | 23850 | 23850 | 23800 | 2277 |
| 472 | 20240604 | 111500 | 2715731450 | 23850 | 23900 | 23900 | 23800 | 22 |
| 473 | 20240604 | 111400 | 2715206800 | 23800 | 23850 | 23850 | 23800 | 25 |
| 474 | 20240604 | 111300 | 2714610600 | 23850 | 23850 | 23850 | 23850 | 47 |
| 475 | 20240604 | 111200 | 2713489650 | 23850 | 23850 | 23850 | 23800 | 83 |
| 476 | 20240604 | 111100 | 2711511450 | 23900 | 23850 | 23900 | 23850 | 429 |
| 477 | 20240604 | 111000 | 2701279100 | 23850 | 23850 | 23900 | 23850 | 17 |
| 478 | 20240604 | 110900 | 2700873500 | 23900 | 23900 | 23900 | 23850 | 29 |
| 479 | 20240604 | 110800 | 2700180450 | 23900 | 23900 | 23900 | 23850 | 81 |
| 480 | 20240604 | 110700 | 2698246400 | 23900 | 23850 | 23900 | 23850 | 23 |
| 481 | 20240604 | 110600 | 2697697800 | 23900 | 23900 | 23900 | 23850 | 419 |
| 482 | 20240604 | 110500 | 2687698700 | 23850 | 23900 | 23900 | 23850 | 14 |
| 483 | 20240604 | 110400 | 2687364650 | 23850 | 23900 | 23900 | 23850 | 10 |
| 484 | 20240604 | 110300 | 2687125700 | 23900 | 23900 | 23900 | 23900 | 1 |
| 485 | 20240604 | 110200 | 2687101800 | 23850 | 23850 | 23850 | 23850 | 1 |
| 486 | 20240604 | 110100 | 2687077950 | 23900 | 23900 | 23900 | 23900 | 1 |
| 487 | 20240604 | 110000 | 2687054050 | 23850 | 23850 | 23900 | 23850 | 101 |
| 488 | 20240604 | 105900 | 2684642550 | 23900 | 23850 | 23900 | 23850 | 209 |
| 489 | 20240604 | 105800 | 2679657450 | 23850 | 23900 | 23900 | 23850 | 29 |
| 490 | 20240604 | 105700 | 2678965750 | 23850 | 23850 | 23900 | 23850 | 47 |
| 491 | 20240604 | 105600 | 2677844750 | 23900 | 23900 | 23900 | 23900 | 54 |
| 492 | 20240604 | 105500 | 2676554150 | 23850 | 23900 | 23900 | 23850 | 5 |
| 493 | 20240604 | 105400 | 2676434700 | 23850 | 23950 | 23950 | 23850 | 12 |
| 494 | 20240604 | 105300 | 2676147950 | 23850 | 23900 | 23900 | 23850 | 510 |
| 495 | 20240604 | 105200 | 2663981950 | 23900 | 24050 | 24050 | 23900 | 1961 |
| 496 | 20240604 | 105100 | 2617064300 | 24000 | 24000 | 24050 | 24000 | 1151 |
| 497 | 20240604 | 105000 | 2589425000 | 24050 | 24000 | 24050 | 24000 | 5 |
| 498 | 20240604 | 104900 | 2589304950 | 24050 | 24000 | 24050 | 24000 | 164 |
| 499 | 20240604 | 104800 | 2585363950 | 24000 | 23950 | 24000 | 23950 | 299 |
| 500 | 20240604 | 104700 | 2578193600 | 23900 | 23900 | 23900 | 23900 | 42 |
| 501 | 20240604 | 104600 | 2577189800 | 23850 | 23850 | 23900 | 23850 | 3 |
| 502 | 20240604 | 104500 | 2577118200 | 23900 | 23900 | 23900 | 23900 | 82 |
| 503 | 20240604 | 104400 | 2575158400 | 23850 | 23850 | 23850 | 23850 | 54 |
| 504 | 20240604 | 104300 | 2573870500 | 23800 | 23900 | 23900 | 23800 | 3 |
| 505 | 20240604 | 104200 | 2573798900 | 23900 | 23750 | 23900 | 23750 | 3323 |
| 506 | 20240604 | 104100 | 2494753200 | 23800 | 23850 | 23850 | 23800 | 2049 |
| 507 | 20240604 | 104000 | 2445976400 | 23850 | 23750 | 23850 | 23750 | 285 |
| 508 | 20240604 | 103900 | 2439197050 | 23800 | 23850 | 23850 | 23800 | 2922 |
| 509 | 20240604 | 103800 | 2369611200 | 23850 | 23850 | 23850 | 23850 | 20 |
| 510 | 20240604 | 103700 | 2369134200 | 23900 | 23900 | 23900 | 23900 | 1 |
| 511 | 20240604 | 103600 | 2369110300 | 23900 | 23950 | 24000 | 23900 | 959 |
| 512 | 20240604 | 103500 | 2346167650 | 23900 | 24050 | 24050 | 23900 | 33 |
| 513 | 20240604 | 103400 | 2345376500 | 23900 | 24050 | 24050 | 23900 | 2466 |
| 514 | 20240604 | 103300 | 2286337350 | 24000 | 24100 | 24100 | 24000 | 1261 |
| 515 | 20240604 | 103200 | 2256060200 | 24050 | 24000 | 24050 | 24000 | 489 |
| 516 | 20240604 | 103100 | 2244309250 | 24050 | 24000 | 24050 | 24000 | 979 |
| 517 | 20240604 | 103000 | 2220764400 | 24000 | 24000 | 24050 | 24000 | 74 |
| 518 | 20240604 | 102900 | 2218988300 | 24050 | 24050 | 24050 | 24050 | 8 |
| 519 | 20240604 | 102800 | 2218795900 | 24050 | 24050 | 24050 | 24000 | 223 |
| 520 | 20240604 | 102700 | 2213433750 | 24000 | 23900 | 24000 | 23900 | 1162 |
| 521 | 20240604 | 102600 | 2185584450 | 23900 | 23900 | 23900 | 23900 | 2 |
| 522 | 20240604 | 102500 | 2185536650 | 23900 | 23900 | 23900 | 23900 | 454 |
| 523 | 20240604 | 102400 | 2174686050 | 23850 | 23900 | 23900 | 23850 | 49 |
| 524 | 20240604 | 102300 | 2173515000 | 23900 | 23900 | 23900 | 23850 | 497 |
| 525 | 20240604 | 102200 | 2161656800 | 23900 | 23900 | 23900 | 23900 | 6 |
| 526 | 20240604 | 102100 | 2161513400 | 23900 | 23850 | 23900 | 23850 | 36 |
| 527 | 20240604 | 102000 | 2160653150 | 23850 | 23850 | 23850 | 23850 | 3 |
| 528 | 20240604 | 101900 | 2160581600 | 23850 | 23900 | 23900 | 23850 | 10 |
| 529 | 20240604 | 101800 | 2160342650 | 23850 | 23850 | 23900 | 23850 | 1003 |
| 530 | 20240604 | 101700 | 2136411000 | 23900 | 23850 | 23950 | 23850 | 165 |
| 531 | 20240604 | 101600 | 2132472000 | 23950 | 23950 | 23950 | 23900 | 19 |
| 532 | 20240604 | 101500 | 2132017800 | 23900 | 24000 | 24000 | 23900 | 13 |
| 533 | 20240604 | 101400 | 2131706750 | 23850 | 23900 | 23950 | 23850 | 3491 |
| 534 | 20240604 | 101300 | 2048272650 | 23900 | 23850 | 23900 | 23850 | 242 |
| 535 | 20240604 | 101200 | 2042500850 | 23850 | 23900 | 23900 | 23850 | 137 |
| 536 | 20240604 | 101100 | 2039232100 | 23850 | 23850 | 23850 | 23800 | 1334 |
| 537 | 20240604 | 101000 | 2007478600 | 23850 | 23850 | 23900 | 23850 | 269 |
| 538 | 20240604 | 100900 | 2001062900 | 23850 | 23900 | 23900 | 23800 | 180 |
| 539 | 20240604 | 100800 | 1996769950 | 23850 | 23850 | 23850 | 23850 | 206 |
| 540 | 20240604 | 100700 | 1991856850 | 23850 | 23900 | 23900 | 23850 | 146 |
| 541 | 20240604 | 100600 | 1988374700 | 23850 | 23900 | 23900 | 23850 | 472 |
| 542 | 20240604 | 100500 | 1977117400 | 23800 | 23850 | 23850 | 23800 | 437 |
| 543 | 20240604 | 100400 | 1966699500 | 23800 | 23850 | 23850 | 23800 | 34 |
| 544 | 20240604 | 100300 | 1965889750 | 23800 | 23850 | 23850 | 23800 | 569 |
| 545 | 20240604 | 100200 | 1952332200 | 23850 | 23850 | 23900 | 23850 | 1071 |
| 546 | 20240604 | 100100 | 1926788800 | 23900 | 23850 | 23900 | 23850 | 213 |
| 547 | 20240604 | 100000 | 1921698150 | 23900 | 23950 | 23950 | 23900 | 452 |
| 548 | 20240604 | 095900 | 1910895150 | 23900 | 23900 | 23900 | 23850 | 382 |
| 549 | 20240604 | 095800 | 1901773750 | 23900 | 23900 | 23900 | 23850 | 862 |
| 550 | 20240604 | 095700 | 1881176650 | 23900 | 23900 | 23900 | 23850 | 394 |
| 551 | 20240604 | 095600 | 1871779400 | 23900 | 23850 | 23950 | 23850 | 477 |
| 552 | 20240604 | 095500 | 1860382300 | 23900 | 23850 | 23900 | 23850 | 98 |
| 553 | 20240604 | 095400 | 1858044050 | 23900 | 23900 | 23900 | 23850 | 110 |
| 554 | 20240604 | 095300 | 1855417500 | 23900 | 23900 | 23900 | 23850 | 727 |
| 555 | 20240604 | 095200 | 1838078200 | 23850 | 23900 | 23950 | 23850 | 1750 |
| 556 | 20240604 | 095100 | 1796280000 | 23950 | 23900 | 23950 | 23900 | 1390 |
| 557 | 20240604 | 095000 | 1763058450 | 23900 | 23850 | 23900 | 23850 | 265 |
| 558 | 20240604 | 094900 | 1756727850 | 23900 | 23950 | 23950 | 23850 | 74 |
| 559 | 20240604 | 094800 | 1754962250 | 23950 | 23900 | 23950 | 23850 | 171 |
| 560 | 20240604 | 094700 | 1750878100 | 23900 | 23950 | 23950 | 23850 | 860 |
| 561 | 20240604 | 094600 | 1730331400 | 23950 | 23950 | 23950 | 23850 | 676 |
| 562 | 20240604 | 094500 | 1714177200 | 23900 | 24000 | 24000 | 23850 | 122 |
| 563 | 20240604 | 094400 | 1711263600 | 24000 | 23850 | 24000 | 23850 | 577 |
| 564 | 20240604 | 094300 | 1697468450 | 23900 | 23900 | 24000 | 23850 | 585 |
| 565 | 20240604 | 094200 | 1683486900 | 24000 | 24000 | 24000 | 23900 | 4031 |
| 566 | 20240604 | 094100 | 1587038200 | 24000 | 24000 | 24050 | 23950 | 2098 |
| 567 | 20240604 | 094000 | 1536684900 | 24000 | 23900 | 24000 | 23850 | 478 |
| 568 | 20240604 | 093900 | 1525250100 | 23900 | 23850 | 23900 | 23800 | 685 |
| 569 | 20240604 | 093800 | 1508921450 | 23850 | 23950 | 23950 | 23850 | 1205 |
| 570 | 20240604 | 093700 | 1480148050 | 24000 | 24000 | 24000 | 23900 | 679 |
| 571 | 20240604 | 093600 | 1463858050 | 23950 | 24000 | 24000 | 23950 | 91 |
| 572 | 20240604 | 093500 | 1461678550 | 23950 | 24000 | 24000 | 23950 | 725 |
| 573 | 20240604 | 093400 | 1444286400 | 24000 | 24050 | 24050 | 23950 | 293 |
| 574 | 20240604 | 093300 | 1437250650 | 24050 | 24050 | 24100 | 24050 | 169 |
| 575 | 20240604 | 093200 | 1433183550 | 24050 | 24050 | 24100 | 23900 | 1617 |
| 576 | 20240604 | 093100 | 1394359500 | 24050 | 24100 | 24100 | 24050 | 654 |
| 577 | 20240604 | 093000 | 1378614800 | 24100 | 23900 | 24100 | 23900 | 713 |
| 578 | 20240604 | 092900 | 1361471750 | 23800 | 23850 | 23900 | 23800 | 708 |
| 579 | 20240604 | 092800 | 1344599350 | 23750 | 23900 | 23900 | 23750 | 8306 |
| 580 | 20240604 | 092700 | 1147127700 | 23900 | 24000 | 24000 | 23900 | 577 |
| 581 | 20240604 | 092600 | 1133337300 | 24000 | 24000 | 24000 | 23900 | 608 |
| 582 | 20240604 | 092500 | 1118767900 | 24000 | 24050 | 24100 | 24000 | 331 |
| 583 | 20240604 | 092400 | 1110813850 | 24000 | 23950 | 24050 | 23900 | 852 |
| 584 | 20240604 | 092300 | 1090401600 | 23900 | 23900 | 23950 | 23900 | 220 |
| 585 | 20240604 | 092200 | 1085139050 | 23900 | 23900 | 23900 | 23850 | 312 |
| 586 | 20240604 | 092100 | 1077693800 | 23850 | 23950 | 24000 | 23850 | 1384 |
| 587 | 20240604 | 092000 | 1044617300 | 23950 | 23950 | 24100 | 23850 | 3936 |
| 588 | 20240604 | 091900 | 950363700 | 23950 | 23850 | 23950 | 23800 | 664 |
| 589 | 20240604 | 091800 | 934534100 | 24000 | 23950 | 24000 | 23850 | 2659 |
| 590 | 20240604 | 091700 | 870754500 | 23950 | 23850 | 23950 | 23800 | 729 |
| 591 | 20240604 | 091600 | 853397800 | 23800 | 23950 | 23950 | 23700 | 3683 |
| 592 | 20240604 | 091500 | 765764900 | 24000 | 23900 | 24050 | 23900 | 2421 |
| 593 | 20240604 | 091400 | 707681050 | 23900 | 23900 | 23900 | 23800 | 415 |
| 594 | 20240604 | 091300 | 697780250 | 23750 | 23900 | 23900 | 23750 | 4910 |
| 595 | 20240604 | 091200 | 580868350 | 23850 | 23900 | 23950 | 23850 | 1342 |
| 596 | 20240604 | 091100 | 548808650 | 23900 | 23850 | 23950 | 23800 | 3487 |
| 597 | 20240604 | 091000 | 465581250 | 23900 | 24050 | 24200 | 23850 | 5929 |
| 598 | 20240604 | 090900 | 323413950 | 24100 | 24100 | 24200 | 24050 | 2231 |
| 599 | 20240604 | 090800 | 269648300 | 24200 | 24150 | 24300 | 24050 | 1118 |
| 600 | 20240604 | 090700 | 242724600 | 24150 | 24150 | 24300 | 24100 | 569 |
| 601 | 20240604 | 090600 | 228994650 | 24150 | 24200 | 24300 | 24150 | 1845 |
| 602 | 20240604 | 090500 | 184403750 | 24200 | 24400 | 24400 | 24200 | 1300 |
| 603 | 20240604 | 090400 | 152804750 | 24400 | 24450 | 24500 | 24400 | 6 |
| 604 | 20240604 | 090300 | 152658100 | 24450 | 24500 | 24500 | 24400 | 1087 |
| 605 | 20240604 | 090200 | 126131750 | 24550 | 24350 | 24550 | 24350 | 922 |
| 606 | 20240604 | 090100 | 103658000 | 24300 | 24550 | 24550 | 24300 | 1338 |
| 607 | 20240604 | 090000 | 71013000 | 24550 | 24600 | 24600 | 24400 | 2818 |