31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240604 | 185200 | 3588372350 | 32450 | 32450 | 32450 | 32450 | 2832 |
| 3 | 20240604 | 185100 | 3588372350 | 32450 | 32450 | 32450 | 32450 | 0 |
| 4 | 20240604 | 185000 | 3588372350 | 32450 | 32450 | 32450 | 32450 | 0 |
| 5 | 20240604 | 184900 | 3588372350 | 32450 | 32450 | 32450 | 32450 | 0 |
| 6 | 20240604 | 184800 | 3588372350 | 32450 | 32450 | 32450 | 32450 | 0 |
| 7 | 20240604 | 184700 | 3588372350 | 32450 | 32450 | 32450 | 32450 | 0 |
| 8 | 20240604 | 184600 | 3588372350 | 32450 | 32450 | 32450 | 32450 | 0 |
| 9 | 20240604 | 184500 | 3588372350 | 32450 | 32450 | 32450 | 32450 | 0 |
| 10 | 20240604 | 184400 | 3588372350 | 32450 | 32450 | 32450 | 32450 | 0 |
| 11 | 20240604 | 184300 | 3588372350 | 32450 | 32450 | 32450 | 32450 | 0 |
| 12 | 20240604 | 184200 | 3588372350 | 32450 | 32450 | 32450 | 32450 | 0 |
| 13 | 20240604 | 184100 | 3588372350 | 32450 | 32450 | 32450 | 32450 | 0 |
| 14 | 20240604 | 184000 | 3588372350 | 32450 | 32450 | 32450 | 32450 | 0 |
| 15 | 20240604 | 183900 | 3588372350 | 32450 | 32450 | 32450 | 32450 | 0 |
| 16 | 20240604 | 183800 | 3588372350 | 32450 | 32450 | 32450 | 32450 | 0 |
| 17 | 20240604 | 183700 | 3588372350 | 32450 | 32450 | 32450 | 32450 | 0 |
| 18 | 20240604 | 183600 | 3588372350 | 32450 | 32450 | 32450 | 32450 | 0 |
| 19 | 20240604 | 183500 | 3588372350 | 32450 | 32450 | 32450 | 32450 | 0 |
| 20 | 20240604 | 183400 | 3588372350 | 32450 | 32450 | 32450 | 32450 | 0 |
| 21 | 20240604 | 183300 | 3588372350 | 32450 | 32450 | 32450 | 32450 | 0 |
| 22 | 20240604 | 183200 | 3588372350 | 32450 | 32450 | 32450 | 32450 | 0 |
| 23 | 20240604 | 183100 | 3588372350 | 32450 | 32450 | 32450 | 32450 | 0 |
| 24 | 20240604 | 183000 | 3588372350 | 32450 | 32450 | 32450 | 32450 | 0 |
| 25 | 20240604 | 182900 | 3588372350 | 32450 | 32450 | 32450 | 32450 | 0 |
| 26 | 20240604 | 182800 | 3588372350 | 32450 | 32450 | 32450 | 32450 | 0 |
| 27 | 20240604 | 182700 | 3588372350 | 32450 | 32450 | 32450 | 32450 | 0 |
| 28 | 20240604 | 182600 | 3588372350 | 32450 | 32450 | 32450 | 32450 | 0 |
| 29 | 20240604 | 182500 | 3588372350 | 32450 | 32450 | 32450 | 32450 | 0 |
| 30 | 20240604 | 182400 | 3588372350 | 32450 | 32450 | 32450 | 32450 | 0 |
| 31 | 20240604 | 182300 | 3588372350 | 32450 | 32450 | 32450 | 32450 | 0 |
| 32 | 20240604 | 182200 | 3588372350 | 32450 | 32450 | 32450 | 32450 | 2832 |
| 33 | 20240604 | 182100 | 3588372350 | 32450 | 32450 | 32450 | 32450 | 0 |
| 34 | 20240604 | 182000 | 3588372350 | 32450 | 32450 | 32450 | 32450 | 0 |
| 35 | 20240604 | 181900 | 3588372350 | 32450 | 32450 | 32450 | 32450 | 0 |
| 36 | 20240604 | 181800 | 3588372350 | 32450 | 32450 | 32450 | 32450 | 0 |
| 37 | 20240604 | 181700 | 3588372350 | 32450 | 32450 | 32450 | 32450 | 0 |
| 38 | 20240604 | 181600 | 3588372350 | 32450 | 32450 | 32450 | 32450 | 0 |
| 39 | 20240604 | 181500 | 3588372350 | 32450 | 32450 | 32450 | 32450 | 0 |
| 40 | 20240604 | 181400 | 3588372350 | 32450 | 32450 | 32450 | 32450 | 0 |
| 41 | 20240604 | 181300 | 3588372350 | 32450 | 32450 | 32450 | 32450 | 0 |
| 42 | 20240604 | 181200 | 3588372350 | 32450 | 32450 | 32450 | 32450 | 0 |
| 43 | 20240604 | 181100 | 3588372350 | 32450 | 32450 | 32450 | 32450 | 0 |
| 44 | 20240604 | 181000 | 3588372350 | 32450 | 32450 | 32450 | 32450 | 0 |
| 45 | 20240604 | 180900 | 3588372350 | 32450 | 32450 | 32450 | 32450 | 0 |
| 46 | 20240604 | 180800 | 3588372350 | 32450 | 32450 | 32450 | 32450 | 0 |
| 47 | 20240604 | 180700 | 3588372350 | 32450 | 32450 | 32450 | 32450 | 0 |
| 48 | 20240604 | 180600 | 3588372350 | 32450 | 32450 | 32450 | 32450 | 0 |
| 49 | 20240604 | 180500 | 3588372350 | 32450 | 32450 | 32450 | 32450 | 0 |
| 50 | 20240604 | 180400 | 3588372350 | 32450 | 32450 | 32450 | 32450 | 0 |
| 51 | 20240604 | 180300 | 3588372350 | 32450 | 32450 | 32450 | 32450 | 0 |
| 52 | 20240604 | 180200 | 3588372350 | 32450 | 32450 | 32450 | 32450 | 0 |
| 53 | 20240604 | 180100 | 3588372350 | 32450 | 32450 | 32450 | 32450 | 0 |
| 54 | 20240604 | 180000 | 3588372350 | 32450 | 32450 | 32450 | 32450 | 0 |
| 55 | 20240604 | 175900 | 3588372350 | 32450 | 32450 | 32450 | 32450 | 0 |
| 56 | 20240604 | 175800 | 3588372350 | 32450 | 32450 | 32450 | 32450 | 0 |
| 57 | 20240604 | 175700 | 3588372350 | 32450 | 32450 | 32450 | 32450 | 0 |
| 58 | 20240604 | 175600 | 3588372350 | 32450 | 32450 | 32450 | 32450 | 0 |
| 59 | 20240604 | 175500 | 3588372350 | 32450 | 32450 | 32450 | 32450 | 0 |
| 60 | 20240604 | 175400 | 3588372350 | 32450 | 32450 | 32450 | 32450 | 0 |
| 61 | 20240604 | 175300 | 3588372350 | 32450 | 32450 | 32450 | 32450 | 0 |
| 62 | 20240604 | 175200 | 3588372350 | 32450 | 32450 | 32450 | 32450 | 2832 |
| 63 | 20240604 | 175100 | 3588372350 | 32450 | 32450 | 32450 | 32450 | 0 |
| 64 | 20240604 | 175000 | 3588372350 | 32450 | 32450 | 32450 | 32450 | 0 |
| 65 | 20240604 | 174900 | 3588372350 | 32450 | 32450 | 32450 | 32450 | 0 |
| 66 | 20240604 | 174800 | 3588372350 | 32450 | 32450 | 32450 | 32450 | 0 |
| 67 | 20240604 | 174700 | 3588372350 | 32450 | 32450 | 32450 | 32450 | 0 |
| 68 | 20240604 | 174600 | 3588372350 | 32450 | 32450 | 32450 | 32450 | 0 |
| 69 | 20240604 | 174500 | 3588372350 | 32450 | 32450 | 32450 | 32450 | 0 |
| 70 | 20240604 | 174400 | 3588372350 | 32450 | 32450 | 32450 | 32450 | 0 |
| 71 | 20240604 | 174300 | 3588372350 | 32450 | 32450 | 32450 | 32450 | 0 |
| 72 | 20240604 | 174200 | 3588372350 | 32450 | 32450 | 32450 | 32450 | 0 |
| 73 | 20240604 | 174100 | 3588372350 | 32450 | 32450 | 32450 | 32450 | 0 |
| 74 | 20240604 | 174000 | 3588372350 | 32450 | 32450 | 32450 | 32450 | 0 |
| 75 | 20240604 | 173900 | 3588372350 | 32450 | 32450 | 32450 | 32450 | 0 |
| 76 | 20240604 | 173800 | 3588372350 | 32450 | 32450 | 32450 | 32450 | 0 |
| 77 | 20240604 | 173700 | 3588372350 | 32450 | 32450 | 32450 | 32450 | 0 |
| 78 | 20240604 | 173600 | 3588372350 | 32450 | 32450 | 32450 | 32450 | 0 |
| 79 | 20240604 | 173500 | 3588372350 | 32450 | 32450 | 32450 | 32450 | 0 |
| 80 | 20240604 | 173400 | 3588372350 | 32450 | 32450 | 32450 | 32450 | 0 |
| 81 | 20240604 | 173300 | 3588372350 | 32450 | 32450 | 32450 | 32450 | 0 |
| 82 | 20240604 | 173200 | 3588372350 | 32450 | 32450 | 32450 | 32450 | 0 |
| 83 | 20240604 | 173100 | 3588372350 | 32450 | 32450 | 32450 | 32450 | 0 |
| 84 | 20240604 | 173000 | 3588372350 | 32450 | 32450 | 32450 | 32450 | 0 |
| 85 | 20240604 | 172900 | 3588372350 | 32450 | 32450 | 32450 | 32450 | 0 |
| 86 | 20240604 | 172800 | 3588372350 | 32450 | 32450 | 32450 | 32450 | 0 |
| 87 | 20240604 | 172700 | 3588372350 | 32450 | 32450 | 32450 | 32450 | 0 |
| 88 | 20240604 | 172600 | 3588372350 | 32450 | 32450 | 32450 | 32450 | 0 |
| 89 | 20240604 | 172500 | 3588372350 | 32450 | 32450 | 32450 | 32450 | 0 |
| 90 | 20240604 | 172400 | 3588372350 | 32450 | 32450 | 32450 | 32450 | 0 |
| 91 | 20240604 | 172300 | 3588372350 | 32450 | 32450 | 32450 | 32450 | 0 |
| 92 | 20240604 | 172200 | 3588372350 | 32450 | 32450 | 32450 | 32450 | 2832 |
| 93 | 20240604 | 172100 | 3588372350 | 32450 | 32450 | 32450 | 32450 | 0 |
| 94 | 20240604 | 172000 | 3588372350 | 32450 | 32450 | 32450 | 32450 | 0 |
| 95 | 20240604 | 171900 | 3588372350 | 32450 | 32450 | 32450 | 32450 | 0 |
| 96 | 20240604 | 171800 | 3588372350 | 32450 | 32450 | 32450 | 32450 | 0 |
| 97 | 20240604 | 171700 | 3588372350 | 32450 | 32450 | 32450 | 32450 | 0 |
| 98 | 20240604 | 171600 | 3588372350 | 32450 | 32450 | 32450 | 32450 | 0 |
| 99 | 20240604 | 171500 | 3588372350 | 32450 | 32450 | 32450 | 32450 | 0 |
| 100 | 20240604 | 171400 | 3588372350 | 32450 | 32450 | 32450 | 32450 | 0 |
| 101 | 20240604 | 171300 | 3588372350 | 32450 | 32450 | 32450 | 32450 | 0 |
| 102 | 20240604 | 171200 | 3588372350 | 32450 | 32450 | 32450 | 32450 | 0 |
| 103 | 20240604 | 171100 | 3588372350 | 32450 | 32450 | 32450 | 32450 | 0 |
| 104 | 20240604 | 171000 | 3588372350 | 32450 | 32450 | 32450 | 32450 | 0 |
| 105 | 20240604 | 170900 | 3588372350 | 32450 | 32450 | 32450 | 32450 | 0 |
| 106 | 20240604 | 170800 | 3588372350 | 32450 | 32450 | 32450 | 32450 | 0 |
| 107 | 20240604 | 170700 | 3588372350 | 32450 | 32450 | 32450 | 32450 | 0 |
| 108 | 20240604 | 170600 | 3588372350 | 32450 | 32450 | 32450 | 32450 | 0 |
| 109 | 20240604 | 170500 | 3588372350 | 32450 | 32450 | 32450 | 32450 | 0 |
| 110 | 20240604 | 170400 | 3588372350 | 32450 | 32450 | 32450 | 32450 | 0 |
| 111 | 20240604 | 170300 | 3588372350 | 32450 | 32450 | 32450 | 32450 | 0 |
| 112 | 20240604 | 170200 | 3588372350 | 32450 | 32450 | 32450 | 32450 | 0 |
| 113 | 20240604 | 170100 | 3588372350 | 32450 | 32450 | 32450 | 32450 | 0 |
| 114 | 20240604 | 170000 | 3588372350 | 32450 | 32450 | 32450 | 32450 | 0 |
| 115 | 20240604 | 165900 | 3588372350 | 32450 | 32450 | 32450 | 32450 | 0 |
| 116 | 20240604 | 165800 | 3588372350 | 32450 | 32450 | 32450 | 32450 | 0 |
| 117 | 20240604 | 165700 | 3588372350 | 32450 | 32450 | 32450 | 32450 | 0 |
| 118 | 20240604 | 165600 | 3588372350 | 32450 | 32450 | 32450 | 32450 | 0 |
| 119 | 20240604 | 165500 | 3588372350 | 32450 | 32450 | 32450 | 32450 | 0 |
| 120 | 20240604 | 165400 | 3588372350 | 32450 | 32450 | 32450 | 32450 | 0 |
| 121 | 20240604 | 165300 | 3588372350 | 32450 | 32450 | 32450 | 32450 | 0 |
| 122 | 20240604 | 165200 | 3588372350 | 32450 | 32450 | 32450 | 32450 | 2832 |
| 123 | 20240604 | 165100 | 3588372350 | 32450 | 32450 | 32450 | 32450 | 0 |
| 124 | 20240604 | 165000 | 3588372350 | 32450 | 32450 | 32450 | 32450 | 0 |
| 125 | 20240604 | 164900 | 3588372350 | 32450 | 32450 | 32450 | 32450 | 0 |
| 126 | 20240604 | 164800 | 3588372350 | 32450 | 32450 | 32450 | 32450 | 0 |
| 127 | 20240604 | 164700 | 3588372350 | 32450 | 32450 | 32450 | 32450 | 0 |
| 128 | 20240604 | 164600 | 3588372350 | 32450 | 32450 | 32450 | 32450 | 0 |
| 129 | 20240604 | 164500 | 3588372350 | 32450 | 32450 | 32450 | 32450 | 0 |
| 130 | 20240604 | 164400 | 3588372350 | 32450 | 32450 | 32450 | 32450 | 0 |
| 131 | 20240604 | 164300 | 3588372350 | 32450 | 32450 | 32450 | 32450 | 0 |
| 132 | 20240604 | 164200 | 3588372350 | 32450 | 32450 | 32450 | 32450 | 0 |
| 133 | 20240604 | 164100 | 3588372350 | 32450 | 32450 | 32450 | 32450 | 0 |
| 134 | 20240604 | 164000 | 3588372350 | 32450 | 32450 | 32450 | 32450 | 0 |
| 135 | 20240604 | 163900 | 3588372350 | 32450 | 32450 | 32450 | 32450 | 0 |
| 136 | 20240604 | 163800 | 3588372350 | 32450 | 32450 | 32450 | 32450 | 0 |
| 137 | 20240604 | 163700 | 3588372350 | 32450 | 32450 | 32450 | 32450 | 0 |
| 138 | 20240604 | 163600 | 3588372350 | 32450 | 32450 | 32450 | 32450 | 0 |
| 139 | 20240604 | 163500 | 3588372350 | 32450 | 32450 | 32450 | 32450 | 0 |
| 140 | 20240604 | 163400 | 3588372350 | 32450 | 32450 | 32450 | 32450 | 0 |
| 141 | 20240604 | 163300 | 3588372350 | 32450 | 32450 | 32450 | 32450 | 0 |
| 142 | 20240604 | 163200 | 3588372350 | 32450 | 32450 | 32450 | 32450 | 0 |
| 143 | 20240604 | 163100 | 3588372350 | 32450 | 32450 | 32450 | 32450 | 0 |
| 144 | 20240604 | 163000 | 3588372350 | 32450 | 32450 | 32450 | 32450 | 0 |
| 145 | 20240604 | 162900 | 3588372350 | 32450 | 32450 | 32450 | 32450 | 0 |
| 146 | 20240604 | 162800 | 3588372350 | 32450 | 32450 | 32450 | 32450 | 0 |
| 147 | 20240604 | 162700 | 3588372350 | 32450 | 32450 | 32450 | 32450 | 0 |
| 148 | 20240604 | 162600 | 3588372350 | 32450 | 32450 | 32450 | 32450 | 0 |
| 149 | 20240604 | 162500 | 3588372350 | 32450 | 32450 | 32450 | 32450 | 0 |
| 150 | 20240604 | 162400 | 3588372350 | 32450 | 32450 | 32450 | 32450 | 0 |
| 151 | 20240604 | 162300 | 3588372350 | 32450 | 32450 | 32450 | 32450 | 0 |
| 152 | 20240604 | 162200 | 3588372350 | 32450 | 32450 | 32450 | 32450 | 2832 |
| 153 | 20240604 | 162100 | 3588372350 | 32450 | 32450 | 32450 | 32450 | 0 |
| 154 | 20240604 | 162000 | 3588372350 | 32450 | 32450 | 32450 | 32450 | 0 |
| 155 | 20240604 | 161900 | 3588372350 | 32450 | 32450 | 32450 | 32450 | 0 |
| 156 | 20240604 | 161800 | 3588372350 | 32450 | 32450 | 32450 | 32450 | 0 |
| 157 | 20240604 | 161700 | 3588372350 | 32450 | 32450 | 32450 | 32450 | 0 |
| 158 | 20240604 | 161600 | 3588372350 | 32450 | 32450 | 32450 | 32450 | 0 |
| 159 | 20240604 | 161500 | 3588372350 | 32450 | 32450 | 32450 | 32450 | 0 |
| 160 | 20240604 | 161400 | 3588372350 | 32450 | 32450 | 32450 | 32450 | 0 |
| 161 | 20240604 | 161300 | 3588372350 | 32450 | 32450 | 32450 | 32450 | 0 |
| 162 | 20240604 | 161200 | 3588372350 | 32450 | 32450 | 32450 | 32450 | 0 |
| 163 | 20240604 | 161100 | 3588372350 | 32450 | 32450 | 32450 | 32450 | 0 |
| 164 | 20240604 | 161000 | 3588372350 | 32450 | 32450 | 32450 | 32450 | 0 |
| 165 | 20240604 | 160900 | 3588372350 | 32450 | 32450 | 32450 | 32450 | 0 |
| 166 | 20240604 | 160800 | 3588372350 | 32450 | 32450 | 32450 | 32450 | 0 |
| 167 | 20240604 | 160700 | 3588372350 | 32450 | 32450 | 32450 | 32450 | 0 |
| 168 | 20240604 | 160600 | 3588372350 | 32450 | 32450 | 32450 | 32450 | 0 |
| 169 | 20240604 | 160500 | 3588372350 | 32450 | 32450 | 32450 | 32450 | 0 |
| 170 | 20240604 | 160400 | 3588372350 | 32450 | 32450 | 32450 | 32450 | 0 |
| 171 | 20240604 | 160300 | 3588372350 | 32450 | 32450 | 32450 | 32450 | 0 |
| 172 | 20240604 | 160200 | 3588372350 | 32450 | 32450 | 32450 | 32450 | 0 |
| 173 | 20240604 | 160100 | 3588372350 | 32450 | 32450 | 32450 | 32450 | 0 |
| 174 | 20240604 | 160000 | 3588372350 | 32450 | 32450 | 32450 | 32450 | 0 |
| 175 | 20240604 | 155900 | 3588372350 | 32450 | 32450 | 32450 | 32450 | 0 |
| 176 | 20240604 | 155800 | 3588372350 | 32450 | 32450 | 32450 | 32450 | 0 |
| 177 | 20240604 | 155700 | 3588372350 | 32450 | 32450 | 32450 | 32450 | 0 |
| 178 | 20240604 | 155600 | 3588372350 | 32450 | 32450 | 32450 | 32450 | 0 |
| 179 | 20240604 | 155500 | 3588372350 | 32450 | 32450 | 32450 | 32450 | 0 |
| 180 | 20240604 | 155400 | 3588372350 | 32450 | 32450 | 32450 | 32450 | 0 |
| 181 | 20240604 | 155300 | 3588372350 | 32450 | 32450 | 32450 | 32450 | 0 |
| 182 | 20240604 | 155200 | 3588372350 | 32450 | 32450 | 32450 | 32450 | 2832 |
| 183 | 20240604 | 155100 | 3588372350 | 32450 | 32450 | 32450 | 32450 | 0 |
| 184 | 20240604 | 155000 | 3588372350 | 32450 | 32450 | 32450 | 32450 | 0 |
| 185 | 20240604 | 154900 | 3588372350 | 32450 | 32450 | 32450 | 32450 | 0 |
| 186 | 20240604 | 154800 | 3588372350 | 32450 | 32450 | 32450 | 32450 | 0 |
| 187 | 20240604 | 154700 | 3588372350 | 32450 | 32450 | 32450 | 32450 | 0 |
| 188 | 20240604 | 154600 | 3588372350 | 32450 | 32450 | 32450 | 32450 | 0 |
| 189 | 20240604 | 154500 | 3588372350 | 32450 | 32450 | 32450 | 32450 | 0 |
| 190 | 20240604 | 154400 | 3588372350 | 32450 | 32450 | 32450 | 32450 | 0 |
| 191 | 20240604 | 154300 | 3588372350 | 32450 | 32450 | 32450 | 32450 | 0 |
| 192 | 20240604 | 154200 | 3588372350 | 32450 | 32450 | 32450 | 32450 | 0 |
| 193 | 20240604 | 154100 | 3588372350 | 32450 | 32450 | 32450 | 32450 | 0 |
| 194 | 20240604 | 154000 | 3588372350 | 32450 | 32450 | 32450 | 32450 | 0 |
| 195 | 20240604 | 153900 | 3588372350 | 32450 | 32450 | 32450 | 32450 | 0 |
| 196 | 20240604 | 153800 | 3588372350 | 32450 | 32450 | 32450 | 32450 | 0 |
| 197 | 20240604 | 153700 | 3588372350 | 32450 | 32450 | 32450 | 32450 | 0 |
| 198 | 20240604 | 153600 | 3588372350 | 32450 | 32450 | 32450 | 32450 | 0 |
| 199 | 20240604 | 153500 | 3588372350 | 32450 | 32450 | 32450 | 32450 | 0 |
| 200 | 20240604 | 153400 | 3588372350 | 32450 | 32450 | 32450 | 32450 | 0 |
| 201 | 20240604 | 153300 | 3588372350 | 32450 | 32450 | 32450 | 32450 | 0 |
| 202 | 20240604 | 153200 | 3588372350 | 32450 | 32450 | 32450 | 32450 | 0 |
| 203 | 20240604 | 153100 | 3588372350 | 32450 | 32450 | 32450 | 32450 | 0 |
| 204 | 20240604 | 153000 | 3588372350 | 32450 | 32450 | 32450 | 32450 | 2832 |
| 205 | 20240604 | 152900 | 3496473950 | 32450 | 32450 | 32450 | 32450 | 0 |
| 206 | 20240604 | 152800 | 3496473950 | 32450 | 32450 | 32450 | 32450 | 0 |
| 207 | 20240604 | 152700 | 3496473950 | 32450 | 32450 | 32450 | 32450 | 0 |
| 208 | 20240604 | 152600 | 3496473950 | 32450 | 32450 | 32450 | 32450 | 0 |
| 209 | 20240604 | 152500 | 3496473950 | 32450 | 32450 | 32450 | 32450 | 0 |
| 210 | 20240604 | 152400 | 3496473950 | 32450 | 32450 | 32450 | 32450 | 0 |
| 211 | 20240604 | 152300 | 3496473950 | 32450 | 32450 | 32450 | 32450 | 0 |
| 212 | 20240604 | 152200 | 3496473950 | 32450 | 32450 | 32450 | 32450 | 0 |
| 213 | 20240604 | 152100 | 3496473950 | 32450 | 32450 | 32450 | 32450 | 0 |
| 214 | 20240604 | 152000 | 3496473950 | 32450 | 32450 | 32450 | 32450 | 0 |
| 215 | 20240604 | 151900 | 3496473950 | 32450 | 32450 | 32450 | 32400 | 521 |
| 216 | 20240604 | 151800 | 3479568050 | 32450 | 32350 | 32450 | 32350 | 500 |
| 217 | 20240604 | 151700 | 3463365850 | 32350 | 32350 | 32350 | 32350 | 27 |
| 218 | 20240604 | 151600 | 3462492400 | 32350 | 32350 | 32350 | 32350 | 239 |
| 219 | 20240604 | 151500 | 3454760750 | 32350 | 32350 | 32400 | 32350 | 136 |
| 220 | 20240604 | 151400 | 3450356750 | 32350 | 32350 | 32350 | 32350 | 37 |
| 221 | 20240604 | 151300 | 3449159800 | 32350 | 32350 | 32350 | 32350 | 19 |
| 222 | 20240604 | 151200 | 3448545150 | 32350 | 32350 | 32400 | 32350 | 65 |
| 223 | 20240604 | 151100 | 3446439900 | 32350 | 32350 | 32350 | 32350 | 83 |
| 224 | 20240604 | 151000 | 3443754850 | 32350 | 32350 | 32350 | 32350 | 48 |
| 225 | 20240604 | 150900 | 3442202050 | 32350 | 32350 | 32350 | 32300 | 81 |
| 226 | 20240604 | 150800 | 3439581800 | 32300 | 32350 | 32350 | 32300 | 119 |
| 227 | 20240604 | 150700 | 3435732850 | 32350 | 32300 | 32400 | 32300 | 670 |
| 228 | 20240604 | 150600 | 3414057650 | 32300 | 32300 | 32350 | 32300 | 189 |
| 229 | 20240604 | 150500 | 3407952100 | 32300 | 32300 | 32350 | 32300 | 261 |
| 230 | 20240604 | 150400 | 3399519300 | 32300 | 32300 | 32300 | 32300 | 23 |
| 231 | 20240604 | 150300 | 3398776400 | 32300 | 32300 | 32350 | 32300 | 145 |
| 232 | 20240604 | 150200 | 3394086750 | 32300 | 32300 | 32300 | 32300 | 60 |
| 233 | 20240604 | 150100 | 3392148750 | 32300 | 32300 | 32350 | 32250 | 71 |
| 234 | 20240604 | 150000 | 3389855550 | 32300 | 32250 | 32350 | 32250 | 206 |
| 235 | 20240604 | 145900 | 3383202250 | 32250 | 32250 | 32350 | 32250 | 32 |
| 236 | 20240604 | 145800 | 3382169300 | 32250 | 32400 | 32400 | 32200 | 121 |
| 237 | 20240604 | 145700 | 3378266350 | 32350 | 32350 | 32400 | 32350 | 32 |
| 238 | 20240604 | 145600 | 3377230850 | 32350 | 32400 | 32450 | 32350 | 224 |
| 239 | 20240604 | 145500 | 3369975150 | 32400 | 32450 | 32450 | 32350 | 537 |
| 240 | 20240604 | 145400 | 3352571250 | 32400 | 32350 | 32400 | 32200 | 864 |
| 241 | 20240604 | 145300 | 3324613300 | 32300 | 32200 | 32350 | 32200 | 542 |
| 242 | 20240604 | 145200 | 3307157550 | 32250 | 32300 | 32300 | 32250 | 230 |
| 243 | 20240604 | 145100 | 3299730750 | 32300 | 32300 | 32300 | 32300 | 2 |
| 244 | 20240604 | 145000 | 3299666150 | 32300 | 32350 | 32350 | 32300 | 66 |
| 245 | 20240604 | 144900 | 3297531550 | 32350 | 32300 | 32350 | 32300 | 184 |
| 246 | 20240604 | 144800 | 3291588050 | 32300 | 32300 | 32400 | 32300 | 14 |
| 247 | 20240604 | 144700 | 3291135750 | 32300 | 32350 | 32350 | 32300 | 447 |
| 248 | 20240604 | 144600 | 3276696050 | 32300 | 32300 | 32350 | 32300 | 12 |
| 249 | 20240604 | 144500 | 3276308350 | 32300 | 32350 | 32350 | 32300 | 18 |
| 250 | 20240604 | 144400 | 3275726450 | 32350 | 32350 | 32350 | 32300 | 34 |
| 251 | 20240604 | 144300 | 3274626700 | 32300 | 32300 | 32350 | 32300 | 17 |
| 252 | 20240604 | 144200 | 3274077350 | 32300 | 32300 | 32300 | 32300 | 48 |
| 253 | 20240604 | 144100 | 3272526950 | 32300 | 32250 | 32300 | 32200 | 292 |
| 254 | 20240604 | 144000 | 3263102900 | 32200 | 32200 | 32300 | 32200 | 147 |
| 255 | 20240604 | 143900 | 3258362500 | 32250 | 32250 | 32250 | 32200 | 127 |
| 256 | 20240604 | 143800 | 3254272850 | 32250 | 32250 | 32250 | 32250 | 298 |
| 257 | 20240604 | 143700 | 3244662350 | 32300 | 32350 | 32350 | 32250 | 236 |
| 258 | 20240604 | 143600 | 3237041250 | 32350 | 32350 | 32400 | 32350 | 238 |
| 259 | 20240604 | 143500 | 3229341900 | 32350 | 32350 | 32400 | 32350 | 15 |
| 260 | 20240604 | 143400 | 3228856400 | 32350 | 32400 | 32450 | 32350 | 2613 |
| 261 | 20240604 | 143300 | 3144195050 | 32400 | 32450 | 32500 | 32400 | 727 |
| 262 | 20240604 | 143200 | 3120603900 | 32450 | 32450 | 32500 | 32400 | 916 |
| 263 | 20240604 | 143100 | 3090877200 | 32450 | 32450 | 32450 | 32450 | 81 |
| 264 | 20240604 | 143000 | 3088248750 | 32450 | 32450 | 32450 | 32450 | 18 |
| 265 | 20240604 | 142900 | 3087664650 | 32450 | 32450 | 32500 | 32450 | 8 |
| 266 | 20240604 | 142800 | 3087405000 | 32450 | 32500 | 32500 | 32450 | 221 |
| 267 | 20240604 | 142700 | 3080223350 | 32500 | 32500 | 32500 | 32450 | 16 |
| 268 | 20240604 | 142600 | 3079703750 | 32500 | 32450 | 32500 | 32450 | 57 |
| 269 | 20240604 | 142500 | 3077851800 | 32450 | 32450 | 32450 | 32450 | 310 |
| 270 | 20240604 | 142400 | 3067792300 | 32450 | 32450 | 32500 | 32450 | 107 |
| 271 | 20240604 | 142300 | 3064319950 | 32500 | 32500 | 32550 | 32500 | 140 |
| 272 | 20240604 | 142200 | 3059769900 | 32500 | 32500 | 32550 | 32500 | 272 |
| 273 | 20240604 | 142100 | 3050923300 | 32500 | 32500 | 32500 | 32500 | 381 |
| 274 | 20240604 | 142000 | 3038540800 | 32500 | 32500 | 32550 | 32500 | 104 |
| 275 | 20240604 | 141900 | 3035158300 | 32550 | 32500 | 32550 | 32500 | 256 |
| 276 | 20240604 | 141800 | 3026838200 | 32500 | 32500 | 32500 | 32500 | 25 |
| 277 | 20240604 | 141700 | 3026025700 | 32500 | 32500 | 32500 | 32500 | 672 |
| 278 | 20240604 | 141600 | 3004185700 | 32550 | 32500 | 32550 | 32500 | 174 |
| 279 | 20240604 | 141500 | 2998522300 | 32500 | 32500 | 32550 | 32500 | 38 |
| 280 | 20240604 | 141400 | 2997287250 | 32500 | 32500 | 32500 | 32500 | 45 |
| 281 | 20240604 | 141300 | 2995824750 | 32500 | 32550 | 32550 | 32500 | 48 |
| 282 | 20240604 | 141200 | 2994264650 | 32550 | 32500 | 32550 | 32500 | 226 |
| 283 | 20240604 | 141100 | 2986908800 | 32500 | 32500 | 32500 | 32500 | 26 |
| 284 | 20240604 | 141000 | 2986063800 | 32550 | 32450 | 32550 | 32450 | 396 |
| 285 | 20240604 | 140900 | 2973192650 | 32500 | 32450 | 32500 | 32450 | 5 |
| 286 | 20240604 | 140800 | 2973030250 | 32450 | 32450 | 32450 | 32450 | 23 |
| 287 | 20240604 | 140700 | 2972283900 | 32450 | 32550 | 32550 | 32450 | 59 |
| 288 | 20240604 | 140600 | 2970366450 | 32500 | 32450 | 32500 | 32450 | 520 |
| 289 | 20240604 | 140500 | 2953469050 | 32450 | 32450 | 32500 | 32450 | 305 |
| 290 | 20240604 | 140400 | 2943556800 | 32450 | 32450 | 32500 | 32450 | 7 |
| 291 | 20240604 | 140300 | 2943329550 | 32500 | 32450 | 32500 | 32450 | 36 |
| 292 | 20240604 | 140200 | 2942161150 | 32450 | 32450 | 32450 | 32450 | 2 |
| 293 | 20240604 | 140100 | 2942096250 | 32500 | 32500 | 32500 | 32450 | 236 |
| 294 | 20240604 | 140000 | 2934426300 | 32500 | 32550 | 32550 | 32500 | 167 |
| 295 | 20240604 | 135900 | 2928998050 | 32500 | 32500 | 32500 | 32500 | 27 |
| 296 | 20240604 | 135800 | 2928120550 | 32500 | 32500 | 32550 | 32500 | 567 |
| 297 | 20240604 | 135700 | 2909692400 | 32500 | 32550 | 32550 | 32500 | 76 |
| 298 | 20240604 | 135600 | 2907221700 | 32500 | 32550 | 32550 | 32500 | 29 |
| 299 | 20240604 | 135500 | 2906277950 | 32500 | 32550 | 32550 | 32500 | 21 |
| 300 | 20240604 | 135400 | 2905594500 | 32500 | 32450 | 32500 | 32450 | 1537 |
| 301 | 20240604 | 135300 | 2855642650 | 32500 | 32450 | 32500 | 32450 | 76 |
| 302 | 20240604 | 135200 | 2853175800 | 32450 | 32450 | 32500 | 32450 | 38 |
| 303 | 20240604 | 135100 | 2851942000 | 32450 | 32450 | 32500 | 32450 | 29 |
| 304 | 20240604 | 135000 | 2851000250 | 32450 | 32500 | 32500 | 32450 | 15 |
| 305 | 20240604 | 134900 | 2850512850 | 32450 | 32450 | 32500 | 32450 | 25 |
| 306 | 20240604 | 134800 | 2849700950 | 32450 | 32450 | 32450 | 32450 | 58 |
| 307 | 20240604 | 134700 | 2847818850 | 32500 | 32500 | 32500 | 32450 | 33 |
| 308 | 20240604 | 134600 | 2846747100 | 32500 | 32450 | 32500 | 32450 | 268 |
| 309 | 20240604 | 134500 | 2838049850 | 32450 | 32450 | 32500 | 32450 | 80 |
| 310 | 20240604 | 134400 | 2835453200 | 32450 | 32500 | 32500 | 32450 | 18 |
| 311 | 20240604 | 134300 | 2834868300 | 32450 | 32500 | 32500 | 32450 | 15 |
| 312 | 20240604 | 134200 | 2834380900 | 32450 | 32450 | 32450 | 32450 | 161 |
| 313 | 20240604 | 134100 | 2829156450 | 32500 | 32450 | 32500 | 32450 | 123 |
| 314 | 20240604 | 134000 | 2825164450 | 32450 | 32450 | 32500 | 32450 | 24 |
| 315 | 20240604 | 133900 | 2824384950 | 32450 | 32450 | 32500 | 32400 | 107 |
| 316 | 20240604 | 133800 | 2820912250 | 32400 | 32450 | 32450 | 32400 | 14 |
| 317 | 20240604 | 133700 | 2820458000 | 32400 | 32450 | 32500 | 32400 | 112 |
| 318 | 20240604 | 133600 | 2816818450 | 32450 | 32400 | 32450 | 32400 | 3 |
| 319 | 20240604 | 133500 | 2816721150 | 32500 | 32400 | 32500 | 32400 | 16 |
| 320 | 20240604 | 133400 | 2816201450 | 32400 | 32400 | 32500 | 32400 | 1151 |
| 321 | 20240604 | 133300 | 2778853800 | 32400 | 32400 | 32450 | 32400 | 16 |
| 322 | 20240604 | 133200 | 2778334700 | 32400 | 32400 | 32450 | 32400 | 162 |
| 323 | 20240604 | 133100 | 2773085200 | 32400 | 32450 | 32450 | 32400 | 57 |
| 324 | 20240604 | 133000 | 2771237750 | 32400 | 32400 | 32400 | 32400 | 109 |
| 325 | 20240604 | 132900 | 2767706150 | 32450 | 32450 | 32450 | 32450 | 14 |
| 326 | 20240604 | 132800 | 2767251850 | 32400 | 32350 | 32450 | 32350 | 87 |
| 327 | 20240604 | 132700 | 2764432550 | 32400 | 32350 | 32400 | 32350 | 528 |
| 328 | 20240604 | 132600 | 2747326100 | 32350 | 32400 | 32400 | 32350 | 17 |
| 329 | 20240604 | 132500 | 2746775450 | 32350 | 32400 | 32400 | 32350 | 62 |
| 330 | 20240604 | 132400 | 2744766900 | 32400 | 32350 | 32400 | 32350 | 13 |
| 331 | 20240604 | 132300 | 2744345850 | 32400 | 32400 | 32400 | 32350 | 18 |
| 332 | 20240604 | 132200 | 2743762800 | 32350 | 32400 | 32400 | 32350 | 76 |
| 333 | 20240604 | 132100 | 2741301500 | 32400 | 32350 | 32400 | 32350 | 38 |
| 334 | 20240604 | 132000 | 2740070500 | 32350 | 32400 | 32400 | 32350 | 18 |
| 335 | 20240604 | 131900 | 2739487500 | 32350 | 32450 | 32450 | 32350 | 19 |
| 336 | 20240604 | 131800 | 2738871450 | 32350 | 32350 | 32350 | 32350 | 52 |
| 337 | 20240604 | 131700 | 2737189250 | 32450 | 32450 | 32450 | 32350 | 21 |
| 338 | 20240604 | 131600 | 2736507900 | 32450 | 32300 | 32450 | 32300 | 299 |
| 339 | 20240604 | 131500 | 2726816150 | 32350 | 32400 | 32400 | 32300 | 65 |
| 340 | 20240604 | 131400 | 2724712750 | 32300 | 32450 | 32450 | 32300 | 14 |
| 341 | 20240604 | 131300 | 2724258600 | 32300 | 32300 | 32300 | 32300 | 4 |
| 342 | 20240604 | 131200 | 2724129400 | 32450 | 32300 | 32450 | 32300 | 531 |
| 343 | 20240604 | 131100 | 2706950450 | 32300 | 32300 | 32300 | 32200 | 123 |
| 344 | 20240604 | 131000 | 2702977950 | 32300 | 32350 | 32350 | 32300 | 14 |
| 345 | 20240604 | 130900 | 2702525100 | 32300 | 32250 | 32350 | 32250 | 333 |
| 346 | 20240604 | 130800 | 2691783650 | 32250 | 32350 | 32350 | 32250 | 97 |
| 347 | 20240604 | 130700 | 2688649900 | 32300 | 32300 | 32350 | 32300 | 164 |
| 348 | 20240604 | 130600 | 2683351800 | 32350 | 32300 | 32350 | 32300 | 68 |
| 349 | 20240604 | 130500 | 2681153900 | 32250 | 32350 | 32350 | 32250 | 95 |
| 350 | 20240604 | 130400 | 2678082050 | 32250 | 32250 | 32350 | 32250 | 23 |
| 351 | 20240604 | 130300 | 2677338900 | 32250 | 32350 | 32400 | 32250 | 1121 |
| 352 | 20240604 | 130200 | 2641152550 | 32350 | 32400 | 32400 | 32350 | 1159 |
| 353 | 20240604 | 130100 | 2603658250 | 32350 | 32450 | 32450 | 32350 | 7013 |
| 354 | 20240604 | 130000 | 2376402150 | 32450 | 32400 | 32450 | 32400 | 23 |
| 355 | 20240604 | 125900 | 2375656250 | 32450 | 32400 | 32450 | 32400 | 67 |
| 356 | 20240604 | 125800 | 2373484700 | 32450 | 32400 | 32450 | 32400 | 21 |
| 357 | 20240604 | 125700 | 2372803300 | 32450 | 32400 | 32450 | 32400 | 16 |
| 358 | 20240604 | 125600 | 2372284200 | 32450 | 32450 | 32450 | 32400 | 29 |
| 359 | 20240604 | 125500 | 2371343450 | 32400 | 32450 | 32450 | 32400 | 22 |
| 360 | 20240604 | 125400 | 2370629600 | 32450 | 32400 | 32450 | 32400 | 24 |
| 361 | 20240604 | 125300 | 2369851100 | 32450 | 32400 | 32450 | 32400 | 52 |
| 362 | 20240604 | 125200 | 2368163800 | 32450 | 32400 | 32450 | 32400 | 16 |
| 363 | 20240604 | 125100 | 2367644700 | 32450 | 32450 | 32450 | 32450 | 13 |
| 364 | 20240604 | 125000 | 2367222850 | 32400 | 32450 | 32450 | 32400 | 22 |
| 365 | 20240604 | 124900 | 2366509000 | 32400 | 32400 | 32400 | 32400 | 4 |
| 366 | 20240604 | 124800 | 2366379400 | 32450 | 32400 | 32450 | 32400 | 90 |
| 367 | 20240604 | 124700 | 2363460450 | 32450 | 32450 | 32450 | 32400 | 27 |
| 368 | 20240604 | 124600 | 2362584400 | 32450 | 32400 | 32450 | 32400 | 15 |
| 369 | 20240604 | 124500 | 2362097700 | 32400 | 32400 | 32450 | 32400 | 16 |
| 370 | 20240604 | 124400 | 2361578600 | 32450 | 32450 | 32450 | 32450 | 21 |
| 371 | 20240604 | 124300 | 2360897150 | 32400 | 32400 | 32400 | 32400 | 31 |
| 372 | 20240604 | 124200 | 2359892750 | 32450 | 32450 | 32450 | 32400 | 117 |
| 373 | 20240604 | 124100 | 2356096250 | 32450 | 32400 | 32450 | 32400 | 51 |
| 374 | 20240604 | 124000 | 2354442950 | 32450 | 32400 | 32450 | 32400 | 100 |
| 375 | 20240604 | 123900 | 2351199850 | 32450 | 32450 | 32450 | 32450 | 29 |
| 376 | 20240604 | 123800 | 2350258800 | 32450 | 32450 | 32450 | 32400 | 1350 |
| 377 | 20240604 | 123700 | 2306517700 | 32400 | 32400 | 32400 | 32400 | 117 |
| 378 | 20240604 | 123600 | 2302726900 | 32450 | 32400 | 32450 | 32400 | 45 |
| 379 | 20240604 | 123500 | 2301266700 | 32450 | 32400 | 32450 | 32400 | 37 |
| 380 | 20240604 | 123400 | 2300066100 | 32400 | 32500 | 32500 | 32400 | 1057 |
| 381 | 20240604 | 123300 | 2265764800 | 32450 | 32450 | 32500 | 32450 | 19 |
| 382 | 20240604 | 123200 | 2265147600 | 32450 | 32500 | 32500 | 32450 | 45 |
| 383 | 20240604 | 123100 | 2263686650 | 32500 | 32450 | 32500 | 32450 | 2 |
| 384 | 20240604 | 123000 | 2263621700 | 32500 | 32450 | 32500 | 32450 | 15 |
| 385 | 20240604 | 122900 | 2263134300 | 32500 | 32450 | 32500 | 32450 | 17 |
| 386 | 20240604 | 122800 | 2262581900 | 32450 | 32450 | 32500 | 32450 | 18 |
| 387 | 20240604 | 122700 | 2261997050 | 32500 | 32500 | 32500 | 32450 | 19 |
| 388 | 20240604 | 122600 | 2261379750 | 32450 | 32450 | 32450 | 32450 | 28 |
| 389 | 20240604 | 122500 | 2260471150 | 32500 | 32500 | 32500 | 32450 | 51 |
| 390 | 20240604 | 122400 | 2258815050 | 32500 | 32450 | 32500 | 32450 | 264 |
| 391 | 20240604 | 122300 | 2250247600 | 32450 | 32450 | 32500 | 32450 | 184 |
| 392 | 20240604 | 122200 | 2244276100 | 32450 | 32500 | 32500 | 32450 | 18 |
| 393 | 20240604 | 122100 | 2243691350 | 32450 | 32450 | 32500 | 32450 | 28 |
| 394 | 20240604 | 122000 | 2242781450 | 32450 | 32450 | 32450 | 32450 | 1 |
| 395 | 20240604 | 121900 | 2242749000 | 32450 | 32500 | 32500 | 32450 | 204 |
| 396 | 20240604 | 121800 | 2236128400 | 32450 | 32500 | 32500 | 32450 | 18 |
| 397 | 20240604 | 121700 | 2235543600 | 32500 | 32500 | 32500 | 32500 | 108 |
| 398 | 20240604 | 121600 | 2232033600 | 32500 | 32450 | 32500 | 32450 | 25 |
| 399 | 20240604 | 121500 | 2231221200 | 32500 | 32500 | 32500 | 32450 | 77 |
| 400 | 20240604 | 121400 | 2228718850 | 32500 | 32500 | 32500 | 32500 | 65 |
| 401 | 20240604 | 121300 | 2226606350 | 32500 | 32500 | 32500 | 32450 | 30 |
| 402 | 20240604 | 121200 | 2225631500 | 32500 | 32500 | 32550 | 32500 | 256 |
| 403 | 20240604 | 121100 | 2217311450 | 32450 | 32400 | 32550 | 32400 | 4867 |
| 404 | 20240604 | 121000 | 2059049600 | 32450 | 32450 | 32450 | 32400 | 58 |
| 405 | 20240604 | 120900 | 2057167550 | 32400 | 32450 | 32450 | 32400 | 216 |
| 406 | 20240604 | 120800 | 2050168450 | 32400 | 32400 | 32450 | 32400 | 5 |
| 407 | 20240604 | 120700 | 2050006400 | 32400 | 32450 | 32450 | 32400 | 15 |
| 408 | 20240604 | 120600 | 2049519700 | 32400 | 32450 | 32450 | 32400 | 105 |
| 409 | 20240604 | 120500 | 2046112550 | 32450 | 32400 | 32450 | 32400 | 15 |
| 410 | 20240604 | 120400 | 2045625850 | 32400 | 32450 | 32450 | 32400 | 36 |
| 411 | 20240604 | 120300 | 2044457950 | 32400 | 32450 | 32450 | 32400 | 64 |
| 412 | 20240604 | 120200 | 2042381200 | 32400 | 32400 | 32400 | 32400 | 0 |
| 413 | 20240604 | 120100 | 2042381200 | 32400 | 32500 | 32500 | 32400 | 2309 |
| 414 | 20240604 | 120000 | 1967568600 | 32450 | 32450 | 32500 | 32450 | 633 |
| 415 | 20240604 | 115900 | 1947025100 | 32500 | 32500 | 32500 | 32450 | 1009 |
| 416 | 20240604 | 115800 | 1914236950 | 32500 | 32500 | 32550 | 32500 | 42 |
| 417 | 20240604 | 115700 | 1912871150 | 32550 | 32450 | 32550 | 32450 | 948 |
| 418 | 20240604 | 115600 | 1882049150 | 32450 | 32450 | 32500 | 32450 | 220 |
| 419 | 20240604 | 115500 | 1874910050 | 32450 | 32350 | 32450 | 32350 | 1096 |
| 420 | 20240604 | 115400 | 1839371800 | 32400 | 32350 | 32400 | 32350 | 224 |
| 421 | 20240604 | 115300 | 1832114400 | 32350 | 32400 | 32400 | 32350 | 21 |
| 422 | 20240604 | 115200 | 1831434250 | 32400 | 32350 | 32400 | 32350 | 93 |
| 423 | 20240604 | 115100 | 1828422400 | 32400 | 32400 | 32400 | 32350 | 159 |
| 424 | 20240604 | 115000 | 1823270950 | 32350 | 32400 | 32400 | 32350 | 3 |
| 425 | 20240604 | 114900 | 1823173850 | 32350 | 32300 | 32400 | 32300 | 21 |
| 426 | 20240604 | 114800 | 1822493900 | 32400 | 32350 | 32400 | 32350 | 15 |
| 427 | 20240604 | 114700 | 1822007950 | 32300 | 32400 | 32400 | 32300 | 918 |
| 428 | 20240604 | 114600 | 1792293300 | 32350 | 32350 | 32350 | 32350 | 1181 |
| 429 | 20240604 | 114500 | 1754087950 | 32300 | 32300 | 32350 | 32300 | 12 |
| 430 | 20240604 | 114400 | 1753700300 | 32350 | 32350 | 32350 | 32300 | 97 |
| 431 | 20240604 | 114300 | 1750564550 | 32350 | 32300 | 32350 | 32300 | 20 |
| 432 | 20240604 | 114200 | 1749917800 | 32300 | 32250 | 32350 | 32250 | 59 |
| 433 | 20240604 | 114100 | 1748009400 | 32300 | 32300 | 32300 | 32300 | 72 |
| 434 | 20240604 | 114000 | 1745683800 | 32350 | 32300 | 32350 | 32300 | 8 |
| 435 | 20240604 | 113900 | 1745425250 | 32300 | 32350 | 32350 | 32300 | 140 |
| 436 | 20240604 | 113800 | 1740902300 | 32350 | 32300 | 32350 | 32300 | 428 |
| 437 | 20240604 | 113700 | 1727059200 | 32300 | 32300 | 32350 | 32300 | 21 |
| 438 | 20240604 | 113600 | 1726380150 | 32250 | 32350 | 32350 | 32250 | 15 |
| 439 | 20240604 | 113500 | 1725895000 | 32350 | 32300 | 32350 | 32200 | 372 |
| 440 | 20240604 | 113400 | 1713879850 | 32300 | 32350 | 32350 | 32300 | 265 |
| 441 | 20240604 | 113300 | 1705319550 | 32350 | 32200 | 32350 | 32200 | 548 |
| 442 | 20240604 | 113200 | 1687615550 | 32300 | 32200 | 32300 | 32200 | 347 |
| 443 | 20240604 | 113100 | 1676422600 | 32200 | 32250 | 32250 | 32200 | 575 |
| 444 | 20240604 | 113000 | 1657903950 | 32200 | 32200 | 32250 | 32200 | 244 |
| 445 | 20240604 | 112900 | 1650046150 | 32200 | 32200 | 32250 | 32200 | 19 |
| 446 | 20240604 | 112800 | 1649433550 | 32250 | 32250 | 32250 | 32150 | 23 |
| 447 | 20240604 | 112700 | 1648692300 | 32250 | 32150 | 32250 | 32150 | 240 |
| 448 | 20240604 | 112600 | 1640962850 | 32200 | 32150 | 32200 | 32150 | 27 |
| 449 | 20240604 | 112500 | 1640093850 | 32150 | 32150 | 32200 | 32150 | 20 |
| 450 | 20240604 | 112400 | 1639450000 | 32200 | 32150 | 32200 | 32150 | 19 |
| 451 | 20240604 | 112300 | 1638838300 | 32200 | 32150 | 32200 | 32150 | 47 |
| 452 | 20240604 | 112200 | 1637325950 | 32200 | 32200 | 32200 | 32200 | 14 |
| 453 | 20240604 | 112100 | 1636875150 | 32150 | 32200 | 32200 | 32150 | 75 |
| 454 | 20240604 | 112000 | 1634460350 | 32250 | 32150 | 32250 | 32150 | 1067 |
| 455 | 20240604 | 111900 | 1600102450 | 32200 | 32150 | 32200 | 32150 | 93 |
| 456 | 20240604 | 111800 | 1597111800 | 32150 | 32150 | 32200 | 32150 | 25 |
| 457 | 20240604 | 111700 | 1596307250 | 32150 | 32200 | 32200 | 32100 | 94 |
| 458 | 20240604 | 111600 | 1593283500 | 32100 | 32150 | 32150 | 32100 | 445 |
| 459 | 20240604 | 111500 | 1578977000 | 32100 | 32100 | 32150 | 32100 | 4 |
| 460 | 20240604 | 111400 | 1578848550 | 32150 | 32100 | 32150 | 32100 | 291 |
| 461 | 20240604 | 111300 | 1569493100 | 32100 | 32150 | 32150 | 32100 | 46 |
| 462 | 20240604 | 111200 | 1568014250 | 32150 | 32150 | 32150 | 32100 | 22 |
| 463 | 20240604 | 111100 | 1567307050 | 32100 | 32150 | 32150 | 32100 | 38 |
| 464 | 20240604 | 111000 | 1566085550 | 32100 | 32150 | 32150 | 32100 | 53 |
| 465 | 20240604 | 110900 | 1564381650 | 32100 | 32100 | 32100 | 32100 | 6 |
| 466 | 20240604 | 110800 | 1564189050 | 32100 | 32050 | 32100 | 32050 | 1289 |
| 467 | 20240604 | 110700 | 1522812250 | 32050 | 32100 | 32100 | 32050 | 17 |
| 468 | 20240604 | 110600 | 1522266600 | 32050 | 32100 | 32100 | 32050 | 18 |
| 469 | 20240604 | 110500 | 1521689050 | 32050 | 32100 | 32100 | 32050 | 96 |
| 470 | 20240604 | 110400 | 1518610500 | 32100 | 32050 | 32100 | 32050 | 29 |
| 471 | 20240604 | 110300 | 1517680550 | 32100 | 32050 | 32100 | 32050 | 185 |
| 472 | 20240604 | 110200 | 1511750600 | 32050 | 32050 | 32100 | 32050 | 38 |
| 473 | 20240604 | 110100 | 1510531000 | 32050 | 32050 | 32100 | 32050 | 95 |
| 474 | 20240604 | 110000 | 1507485600 | 32050 | 32100 | 32100 | 32050 | 28 |
| 475 | 20240604 | 105900 | 1506587500 | 32100 | 32050 | 32100 | 32050 | 88 |
| 476 | 20240604 | 105800 | 1503766850 | 32050 | 32050 | 32050 | 32050 | 2 |
| 477 | 20240604 | 105700 | 1503702750 | 32050 | 32050 | 32050 | 32050 | 5 |
| 478 | 20240604 | 105600 | 1503542500 | 32050 | 32050 | 32050 | 32050 | 2 |
| 479 | 20240604 | 105500 | 1503478400 | 32050 | 32050 | 32050 | 32050 | 2 |
| 480 | 20240604 | 105400 | 1503414300 | 32050 | 32050 | 32050 | 32050 | 4 |
| 481 | 20240604 | 105300 | 1503286100 | 32050 | 32050 | 32050 | 32050 | 3 |
| 482 | 20240604 | 105200 | 1503189950 | 32100 | 32050 | 32100 | 32050 | 158 |
| 483 | 20240604 | 105100 | 1498119400 | 32050 | 32050 | 32050 | 32050 | 48 |
| 484 | 20240604 | 105000 | 1496581000 | 32050 | 32050 | 32050 | 32050 | 23 |
| 485 | 20240604 | 104900 | 1495843850 | 32050 | 32100 | 32100 | 32050 | 18 |
| 486 | 20240604 | 104800 | 1495266200 | 32050 | 32050 | 32050 | 32050 | 0 |
| 487 | 20240604 | 104700 | 1495266200 | 32050 | 32050 | 32050 | 32050 | 5 |
| 488 | 20240604 | 104600 | 1495105950 | 32100 | 32050 | 32100 | 32050 | 978 |
| 489 | 20240604 | 104500 | 1463727550 | 32050 | 32050 | 32050 | 32050 | 3 |
| 490 | 20240604 | 104400 | 1463631400 | 32050 | 32050 | 32050 | 32050 | 3 |
| 491 | 20240604 | 104300 | 1463535250 | 32050 | 32050 | 32050 | 32050 | 64 |
| 492 | 20240604 | 104200 | 1461484050 | 32050 | 32050 | 32050 | 32050 | 4 |
| 493 | 20240604 | 104100 | 1461355850 | 32050 | 32050 | 32100 | 32050 | 160 |
| 494 | 20240604 | 104000 | 1456220200 | 32050 | 32050 | 32050 | 32050 | 4 |
| 495 | 20240604 | 103900 | 1456092000 | 32050 | 32050 | 32050 | 32050 | 1 |
| 496 | 20240604 | 103800 | 1456059950 | 32050 | 32100 | 32100 | 32050 | 446 |
| 497 | 20240604 | 103700 | 1441743550 | 32100 | 32050 | 32100 | 32050 | 7 |
| 498 | 20240604 | 103600 | 1441518900 | 32050 | 32100 | 32150 | 32050 | 5 |
| 499 | 20240604 | 103500 | 1441358300 | 32050 | 32100 | 32100 | 32050 | 251 |
| 500 | 20240604 | 103400 | 1433303300 | 32050 | 32100 | 32100 | 32050 | 38 |
| 501 | 20240604 | 103300 | 1432083650 | 32050 | 32050 | 32150 | 32050 | 133 |
| 502 | 20240604 | 103200 | 1427810050 | 32050 | 32100 | 32100 | 32000 | 127 |
| 503 | 20240604 | 103100 | 1423733650 | 32000 | 32000 | 32000 | 32000 | 46 |
| 504 | 20240604 | 103000 | 1422261650 | 32000 | 32100 | 32100 | 32000 | 932 |
| 505 | 20240604 | 102900 | 1392377350 | 31950 | 32000 | 32000 | 31950 | 46 |
| 506 | 20240604 | 102800 | 1390905450 | 32100 | 32050 | 32100 | 31950 | 14 |
| 507 | 20240604 | 102700 | 1390456550 | 31950 | 32000 | 32000 | 31950 | 788 |
| 508 | 20240604 | 102600 | 1365240600 | 32000 | 32050 | 32050 | 32000 | 1048 |
| 509 | 20240604 | 102500 | 1331662050 | 32050 | 32050 | 32050 | 32050 | 21 |
| 510 | 20240604 | 102400 | 1330989000 | 32050 | 32050 | 32050 | 32050 | 2 |
| 511 | 20240604 | 102300 | 1330924900 | 32050 | 32050 | 32100 | 32050 | 68 |
| 512 | 20240604 | 102200 | 1328745350 | 32050 | 32050 | 32050 | 32050 | 2 |
| 513 | 20240604 | 102100 | 1328681250 | 32050 | 32050 | 32050 | 32050 | 23 |
| 514 | 20240604 | 102000 | 1327944100 | 32050 | 32100 | 32100 | 32050 | 38 |
| 515 | 20240604 | 101900 | 1326725350 | 32050 | 32050 | 32050 | 32050 | 303 |
| 516 | 20240604 | 101800 | 1317014200 | 32050 | 32100 | 32150 | 32050 | 245 |
| 517 | 20240604 | 101700 | 1309149700 | 32100 | 32100 | 32100 | 32100 | 12 |
| 518 | 20240604 | 101600 | 1308764500 | 32100 | 32050 | 32150 | 32050 | 168 |
| 519 | 20240604 | 101500 | 1303363650 | 32050 | 32050 | 32100 | 32050 | 725 |
| 520 | 20240604 | 101400 | 1280094350 | 32050 | 32100 | 32150 | 32050 | 150 |
| 521 | 20240604 | 101300 | 1275279400 | 32050 | 32100 | 32100 | 32050 | 232 |
| 522 | 20240604 | 101200 | 1267832250 | 32100 | 32150 | 32150 | 32100 | 48 |
| 523 | 20240604 | 101100 | 1266291400 | 32100 | 32100 | 32150 | 32100 | 132 |
| 524 | 20240604 | 101000 | 1262049950 | 32150 | 32100 | 32200 | 32100 | 885 |
| 525 | 20240604 | 100900 | 1233574500 | 32100 | 32100 | 32150 | 32100 | 88 |
| 526 | 20240604 | 100800 | 1230749150 | 32100 | 32100 | 32150 | 32100 | 24 |
| 527 | 20240604 | 100700 | 1229978250 | 32100 | 32100 | 32100 | 32100 | 96 |
| 528 | 20240604 | 100600 | 1226896650 | 32100 | 32100 | 32150 | 32100 | 83 |
| 529 | 20240604 | 100500 | 1224228350 | 32150 | 32100 | 32150 | 32100 | 239 |
| 530 | 20240604 | 100400 | 1216555300 | 32100 | 32150 | 32150 | 32100 | 74 |
| 531 | 20240604 | 100300 | 1214176350 | 32100 | 32050 | 32100 | 32050 | 248 |
| 532 | 20240604 | 100200 | 1206219700 | 32050 | 32050 | 32150 | 32050 | 3 |
| 533 | 20240604 | 100100 | 1206123450 | 32150 | 32150 | 32150 | 32150 | 371 |
| 534 | 20240604 | 100000 | 1194195800 | 32150 | 32150 | 32200 | 32150 | 105 |
| 535 | 20240604 | 095900 | 1190820000 | 32150 | 32200 | 32250 | 32150 | 632 |
| 536 | 20240604 | 095800 | 1170462600 | 32200 | 32100 | 32200 | 32100 | 674 |
| 537 | 20240604 | 095700 | 1148794800 | 32100 | 32050 | 32100 | 32050 | 69 |
| 538 | 20240604 | 095600 | 1146580100 | 32100 | 32100 | 32100 | 32100 | 100 |
| 539 | 20240604 | 095500 | 1143370100 | 32100 | 32100 | 32100 | 32050 | 502 |
| 540 | 20240604 | 095400 | 1127260950 | 32050 | 32050 | 32050 | 32050 | 2 |
| 541 | 20240604 | 095300 | 1127196850 | 32050 | 32050 | 32050 | 32050 | 100 |
| 542 | 20240604 | 095200 | 1123991850 | 32050 | 32000 | 32050 | 32000 | 206 |
| 543 | 20240604 | 095100 | 1117390550 | 32000 | 32050 | 32050 | 32000 | 7 |
| 544 | 20240604 | 095000 | 1117166400 | 32100 | 32000 | 32100 | 32000 | 785 |
| 545 | 20240604 | 094900 | 1092007300 | 32050 | 32000 | 32050 | 32000 | 4 |
| 546 | 20240604 | 094800 | 1091879250 | 32050 | 32000 | 32050 | 32000 | 455 |
| 547 | 20240604 | 094700 | 1077319200 | 32000 | 32000 | 32000 | 31950 | 22 |
| 548 | 20240604 | 094600 | 1076615450 | 32000 | 31950 | 32000 | 31950 | 99 |
| 549 | 20240604 | 094500 | 1073451700 | 32000 | 31950 | 32000 | 31950 | 4 |
| 550 | 20240604 | 094400 | 1073323850 | 31950 | 32050 | 32050 | 31950 | 147 |
| 551 | 20240604 | 094300 | 1068622300 | 32050 | 32000 | 32050 | 32000 | 59 |
| 552 | 20240604 | 094200 | 1066734200 | 31900 | 31950 | 32000 | 31900 | 670 |
| 553 | 20240604 | 094100 | 1045297700 | 31950 | 31950 | 31950 | 31950 | 24 |
| 554 | 20240604 | 094000 | 1044530900 | 31950 | 31950 | 31950 | 31950 | 90 |
| 555 | 20240604 | 093900 | 1041655400 | 31950 | 31900 | 32000 | 31900 | 165 |
| 556 | 20240604 | 093800 | 1036391550 | 31950 | 31850 | 32000 | 31850 | 1068 |
| 557 | 20240604 | 093700 | 1002222100 | 31850 | 31950 | 32000 | 31800 | 1893 |
| 558 | 20240604 | 093600 | 941656750 | 31750 | 32000 | 32000 | 31750 | 871 |
| 559 | 20240604 | 093500 | 913983650 | 31800 | 31850 | 32000 | 31750 | 3672 |
| 560 | 20240604 | 093400 | 796894250 | 31900 | 31950 | 31950 | 31900 | 138 |
| 561 | 20240604 | 093300 | 792487400 | 31900 | 31850 | 31950 | 31850 | 142 |
| 562 | 20240604 | 093200 | 787958100 | 31850 | 31900 | 31900 | 31850 | 661 |
| 563 | 20240604 | 093100 | 766872250 | 31950 | 31950 | 31950 | 31900 | 503 |
| 564 | 20240604 | 093000 | 750801500 | 31900 | 31950 | 31950 | 31900 | 290 |
| 565 | 20240604 | 092900 | 741550300 | 31950 | 31950 | 31950 | 31950 | 208 |
| 566 | 20240604 | 092800 | 734904700 | 31950 | 32000 | 32000 | 31950 | 59 |
| 567 | 20240604 | 092700 | 733016750 | 31950 | 32100 | 32100 | 31900 | 26 |
| 568 | 20240604 | 092600 | 732182650 | 31900 | 32000 | 32100 | 31900 | 1417 |
| 569 | 20240604 | 092500 | 686823600 | 32050 | 32050 | 32100 | 32050 | 995 |
| 570 | 20240604 | 092400 | 654933600 | 32000 | 31900 | 32000 | 31900 | 462 |
| 571 | 20240604 | 092300 | 640175600 | 31800 | 31800 | 31800 | 31800 | 4 |
| 572 | 20240604 | 092200 | 640048400 | 31850 | 31900 | 31950 | 31850 | 360 |
| 573 | 20240604 | 092100 | 628559250 | 31900 | 31800 | 31950 | 31800 | 5144 |
| 574 | 20240604 | 092000 | 464964200 | 31800 | 31850 | 31850 | 31800 | 15 |
| 575 | 20240604 | 091900 | 464486500 | 31750 | 31750 | 31750 | 31750 | 148 |
| 576 | 20240604 | 091800 | 459787500 | 31800 | 31950 | 32000 | 31750 | 2932 |
| 577 | 20240604 | 091700 | 366598650 | 32000 | 31900 | 32000 | 31850 | 484 |
| 578 | 20240604 | 091600 | 351146850 | 31950 | 31950 | 31950 | 31950 | 185 |
| 579 | 20240604 | 091500 | 345236100 | 31950 | 32000 | 32000 | 31950 | 219 |
| 580 | 20240604 | 091400 | 338237350 | 32000 | 31950 | 32050 | 31950 | 268 |
| 581 | 20240604 | 091300 | 329650450 | 32050 | 31950 | 32050 | 31950 | 1247 |
| 582 | 20240604 | 091200 | 289742200 | 31950 | 32000 | 32000 | 31950 | 92 |
| 583 | 20240604 | 091100 | 286800850 | 32000 | 32000 | 32100 | 32000 | 138 |
| 584 | 20240604 | 091000 | 282377150 | 31950 | 32000 | 32150 | 31900 | 2655 |
| 585 | 20240604 | 090900 | 197259200 | 31950 | 31850 | 31950 | 31850 | 203 |
| 586 | 20240604 | 090800 | 190785400 | 31800 | 31800 | 31800 | 31800 | 261 |
| 587 | 20240604 | 090700 | 182485600 | 31850 | 31800 | 31850 | 31800 | 221 |
| 588 | 20240604 | 090600 | 175451850 | 31850 | 31800 | 31950 | 31800 | 105 |
| 589 | 20240604 | 090500 | 172103050 | 31950 | 31900 | 31950 | 31800 | 332 |
| 590 | 20240604 | 090400 | 161529600 | 31850 | 32000 | 32050 | 31850 | 446 |
| 591 | 20240604 | 090300 | 147283250 | 32050 | 32000 | 32050 | 32000 | 229 |
| 592 | 20240604 | 090200 | 139953000 | 32000 | 31800 | 32000 | 31800 | 386 |
| 593 | 20240604 | 090100 | 127664900 | 31800 | 31850 | 31850 | 31750 | 246 |
| 594 | 20240604 | 090000 | 119842100 | 31800 | 31700 | 31850 | 31700 | 3779 |