32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240604 | 185200 | 8666941350 | 38400 | 38400 | 38400 | 38400 | 1218 |
| 3 | 20240604 | 185100 | 8666941350 | 38400 | 38400 | 38400 | 38400 | 0 |
| 4 | 20240604 | 185000 | 8666941350 | 38400 | 38400 | 38400 | 38400 | 0 |
| 5 | 20240604 | 184900 | 8666941350 | 38400 | 38400 | 38400 | 38400 | 0 |
| 6 | 20240604 | 184800 | 8666941350 | 38400 | 38400 | 38400 | 38400 | 0 |
| 7 | 20240604 | 184700 | 8666941350 | 38400 | 38400 | 38400 | 38400 | 0 |
| 8 | 20240604 | 184600 | 8666941350 | 38400 | 38400 | 38400 | 38400 | 0 |
| 9 | 20240604 | 184500 | 8666941350 | 38400 | 38400 | 38400 | 38400 | 0 |
| 10 | 20240604 | 184400 | 8666941350 | 38400 | 38400 | 38400 | 38400 | 0 |
| 11 | 20240604 | 184300 | 8666941350 | 38400 | 38400 | 38400 | 38400 | 0 |
| 12 | 20240604 | 184200 | 8666941350 | 38400 | 38400 | 38400 | 38400 | 0 |
| 13 | 20240604 | 184100 | 8666941350 | 38400 | 38400 | 38400 | 38400 | 0 |
| 14 | 20240604 | 184000 | 8666941350 | 38400 | 38400 | 38400 | 38400 | 0 |
| 15 | 20240604 | 183900 | 8666941350 | 38400 | 38400 | 38400 | 38400 | 0 |
| 16 | 20240604 | 183800 | 8666941350 | 38400 | 38400 | 38400 | 38400 | 0 |
| 17 | 20240604 | 183700 | 8666941350 | 38400 | 38400 | 38400 | 38400 | 0 |
| 18 | 20240604 | 183600 | 8666941350 | 38400 | 38400 | 38400 | 38400 | 0 |
| 19 | 20240604 | 183500 | 8666941350 | 38400 | 38400 | 38400 | 38400 | 0 |
| 20 | 20240604 | 183400 | 8666941350 | 38400 | 38400 | 38400 | 38400 | 0 |
| 21 | 20240604 | 183300 | 8666941350 | 38400 | 38400 | 38400 | 38400 | 0 |
| 22 | 20240604 | 183200 | 8666941350 | 38400 | 38400 | 38400 | 38400 | 0 |
| 23 | 20240604 | 183100 | 8666941350 | 38400 | 38400 | 38400 | 38400 | 0 |
| 24 | 20240604 | 183000 | 8666941350 | 38400 | 38400 | 38400 | 38400 | 0 |
| 25 | 20240604 | 182900 | 8666941350 | 38400 | 38400 | 38400 | 38400 | 0 |
| 26 | 20240604 | 182800 | 8666941350 | 38400 | 38400 | 38400 | 38400 | 0 |
| 27 | 20240604 | 182700 | 8666941350 | 38400 | 38400 | 38400 | 38400 | 0 |
| 28 | 20240604 | 182600 | 8666941350 | 38400 | 38400 | 38400 | 38400 | 0 |
| 29 | 20240604 | 182500 | 8666941350 | 38400 | 38400 | 38400 | 38400 | 0 |
| 30 | 20240604 | 182400 | 8666941350 | 38400 | 38400 | 38400 | 38400 | 0 |
| 31 | 20240604 | 182300 | 8666941350 | 38400 | 38400 | 38400 | 38400 | 0 |
| 32 | 20240604 | 182200 | 8666941350 | 38400 | 38400 | 38400 | 38400 | 1218 |
| 33 | 20240604 | 182100 | 8666941350 | 38400 | 38400 | 38400 | 38400 | 0 |
| 34 | 20240604 | 182000 | 8666941350 | 38400 | 38400 | 38400 | 38400 | 0 |
| 35 | 20240604 | 181900 | 8666941350 | 38400 | 38400 | 38400 | 38400 | 0 |
| 36 | 20240604 | 181800 | 8666941350 | 38400 | 38400 | 38400 | 38400 | 0 |
| 37 | 20240604 | 181700 | 8666941350 | 38400 | 38400 | 38400 | 38400 | 0 |
| 38 | 20240604 | 181600 | 8666941350 | 38400 | 38400 | 38400 | 38400 | 0 |
| 39 | 20240604 | 181500 | 8666941350 | 38400 | 38400 | 38400 | 38400 | 0 |
| 40 | 20240604 | 181400 | 8666941350 | 38400 | 38400 | 38400 | 38400 | 0 |
| 41 | 20240604 | 181300 | 8666941350 | 38400 | 38400 | 38400 | 38400 | 0 |
| 42 | 20240604 | 181200 | 8666941350 | 38400 | 38400 | 38400 | 38400 | 0 |
| 43 | 20240604 | 181100 | 8666941350 | 38400 | 38400 | 38400 | 38400 | 0 |
| 44 | 20240604 | 181000 | 8666941350 | 38400 | 38400 | 38400 | 38400 | 0 |
| 45 | 20240604 | 180900 | 8666941350 | 38400 | 38400 | 38400 | 38400 | 0 |
| 46 | 20240604 | 180800 | 8666941350 | 38400 | 38400 | 38400 | 38400 | 0 |
| 47 | 20240604 | 180700 | 8666941350 | 38400 | 38400 | 38400 | 38400 | 0 |
| 48 | 20240604 | 180600 | 8666941350 | 38400 | 38400 | 38400 | 38400 | 0 |
| 49 | 20240604 | 180500 | 8666941350 | 38400 | 38400 | 38400 | 38400 | 0 |
| 50 | 20240604 | 180400 | 8666941350 | 38400 | 38400 | 38400 | 38400 | 0 |
| 51 | 20240604 | 180300 | 8666941350 | 38400 | 38400 | 38400 | 38400 | 0 |
| 52 | 20240604 | 180200 | 8666941350 | 38400 | 38400 | 38400 | 38400 | 0 |
| 53 | 20240604 | 180100 | 8666941350 | 38400 | 38400 | 38400 | 38400 | 0 |
| 54 | 20240604 | 180000 | 8666941350 | 38400 | 38400 | 38400 | 38400 | 0 |
| 55 | 20240604 | 175900 | 8666941350 | 38400 | 38400 | 38400 | 38400 | 0 |
| 56 | 20240604 | 175800 | 8666941350 | 38400 | 38400 | 38400 | 38400 | 0 |
| 57 | 20240604 | 175700 | 8666941350 | 38400 | 38400 | 38400 | 38400 | 0 |
| 58 | 20240604 | 175600 | 8666941350 | 38400 | 38400 | 38400 | 38400 | 0 |
| 59 | 20240604 | 175500 | 8666941350 | 38400 | 38400 | 38400 | 38400 | 0 |
| 60 | 20240604 | 175400 | 8666941350 | 38400 | 38400 | 38400 | 38400 | 0 |
| 61 | 20240604 | 175300 | 8666941350 | 38400 | 38400 | 38400 | 38400 | 0 |
| 62 | 20240604 | 175200 | 8666941350 | 38400 | 38400 | 38400 | 38400 | 1218 |
| 63 | 20240604 | 175100 | 8666941350 | 38400 | 38400 | 38400 | 38400 | 0 |
| 64 | 20240604 | 175000 | 8666941350 | 38400 | 38400 | 38400 | 38400 | 0 |
| 65 | 20240604 | 174900 | 8666941350 | 38400 | 38400 | 38400 | 38400 | 0 |
| 66 | 20240604 | 174800 | 8666941350 | 38400 | 38400 | 38400 | 38400 | 0 |
| 67 | 20240604 | 174700 | 8666941350 | 38400 | 38400 | 38400 | 38400 | 0 |
| 68 | 20240604 | 174600 | 8666941350 | 38400 | 38400 | 38400 | 38400 | 0 |
| 69 | 20240604 | 174500 | 8666941350 | 38400 | 38400 | 38400 | 38400 | 0 |
| 70 | 20240604 | 174400 | 8666941350 | 38400 | 38400 | 38400 | 38400 | 0 |
| 71 | 20240604 | 174300 | 8666941350 | 38400 | 38400 | 38400 | 38400 | 0 |
| 72 | 20240604 | 174200 | 8666941350 | 38400 | 38400 | 38400 | 38400 | 0 |
| 73 | 20240604 | 174100 | 8666941350 | 38400 | 38400 | 38400 | 38400 | 0 |
| 74 | 20240604 | 174000 | 8666941350 | 38400 | 38400 | 38400 | 38400 | 0 |
| 75 | 20240604 | 173900 | 8666941350 | 38400 | 38400 | 38400 | 38400 | 0 |
| 76 | 20240604 | 173800 | 8666941350 | 38400 | 38400 | 38400 | 38400 | 0 |
| 77 | 20240604 | 173700 | 8666941350 | 38400 | 38400 | 38400 | 38400 | 0 |
| 78 | 20240604 | 173600 | 8666941350 | 38400 | 38400 | 38400 | 38400 | 0 |
| 79 | 20240604 | 173500 | 8666941350 | 38400 | 38400 | 38400 | 38400 | 0 |
| 80 | 20240604 | 173400 | 8666941350 | 38400 | 38400 | 38400 | 38400 | 0 |
| 81 | 20240604 | 173300 | 8666941350 | 38400 | 38400 | 38400 | 38400 | 0 |
| 82 | 20240604 | 173200 | 8666941350 | 38400 | 38400 | 38400 | 38400 | 0 |
| 83 | 20240604 | 173100 | 8666941350 | 38400 | 38400 | 38400 | 38400 | 0 |
| 84 | 20240604 | 173000 | 8666941350 | 38400 | 38400 | 38400 | 38400 | 0 |
| 85 | 20240604 | 172900 | 8666941350 | 38400 | 38400 | 38400 | 38400 | 0 |
| 86 | 20240604 | 172800 | 8666941350 | 38400 | 38400 | 38400 | 38400 | 0 |
| 87 | 20240604 | 172700 | 8666941350 | 38400 | 38400 | 38400 | 38400 | 0 |
| 88 | 20240604 | 172600 | 8666941350 | 38400 | 38400 | 38400 | 38400 | 0 |
| 89 | 20240604 | 172500 | 8666941350 | 38400 | 38400 | 38400 | 38400 | 0 |
| 90 | 20240604 | 172400 | 8666941350 | 38400 | 38400 | 38400 | 38400 | 0 |
| 91 | 20240604 | 172300 | 8666941350 | 38400 | 38400 | 38400 | 38400 | 0 |
| 92 | 20240604 | 172200 | 8666941350 | 38400 | 38400 | 38400 | 38400 | 1218 |
| 93 | 20240604 | 172100 | 8666941350 | 38400 | 38400 | 38400 | 38400 | 0 |
| 94 | 20240604 | 172000 | 8666941350 | 38400 | 38400 | 38400 | 38400 | 0 |
| 95 | 20240604 | 171900 | 8666941350 | 38400 | 38400 | 38400 | 38400 | 0 |
| 96 | 20240604 | 171800 | 8666941350 | 38400 | 38400 | 38400 | 38400 | 0 |
| 97 | 20240604 | 171700 | 8666941350 | 38400 | 38400 | 38400 | 38400 | 0 |
| 98 | 20240604 | 171600 | 8666941350 | 38400 | 38400 | 38400 | 38400 | 0 |
| 99 | 20240604 | 171500 | 8666941350 | 38400 | 38400 | 38400 | 38400 | 0 |
| 100 | 20240604 | 171400 | 8666941350 | 38400 | 38400 | 38400 | 38400 | 0 |
| 101 | 20240604 | 171300 | 8666941350 | 38400 | 38400 | 38400 | 38400 | 0 |
| 102 | 20240604 | 171200 | 8666941350 | 38400 | 38400 | 38400 | 38400 | 0 |
| 103 | 20240604 | 171100 | 8666941350 | 38400 | 38400 | 38400 | 38400 | 0 |
| 104 | 20240604 | 171000 | 8666941350 | 38400 | 38400 | 38400 | 38400 | 0 |
| 105 | 20240604 | 170900 | 8666941350 | 38400 | 38400 | 38400 | 38400 | 0 |
| 106 | 20240604 | 170800 | 8666941350 | 38400 | 38400 | 38400 | 38400 | 0 |
| 107 | 20240604 | 170700 | 8666941350 | 38400 | 38400 | 38400 | 38400 | 0 |
| 108 | 20240604 | 170600 | 8666941350 | 38400 | 38400 | 38400 | 38400 | 0 |
| 109 | 20240604 | 170500 | 8666941350 | 38400 | 38400 | 38400 | 38400 | 0 |
| 110 | 20240604 | 170400 | 8666941350 | 38400 | 38400 | 38400 | 38400 | 0 |
| 111 | 20240604 | 170300 | 8666941350 | 38400 | 38400 | 38400 | 38400 | 0 |
| 112 | 20240604 | 170200 | 8666941350 | 38400 | 38400 | 38400 | 38400 | 0 |
| 113 | 20240604 | 170100 | 8666941350 | 38400 | 38400 | 38400 | 38400 | 0 |
| 114 | 20240604 | 170000 | 8666941350 | 38400 | 38400 | 38400 | 38400 | 0 |
| 115 | 20240604 | 165900 | 8666941350 | 38400 | 38400 | 38400 | 38400 | 0 |
| 116 | 20240604 | 165800 | 8666941350 | 38400 | 38400 | 38400 | 38400 | 0 |
| 117 | 20240604 | 165700 | 8666941350 | 38400 | 38400 | 38400 | 38400 | 0 |
| 118 | 20240604 | 165600 | 8666941350 | 38400 | 38400 | 38400 | 38400 | 0 |
| 119 | 20240604 | 165500 | 8666941350 | 38400 | 38400 | 38400 | 38400 | 0 |
| 120 | 20240604 | 165400 | 8666941350 | 38400 | 38400 | 38400 | 38400 | 0 |
| 121 | 20240604 | 165300 | 8666941350 | 38400 | 38400 | 38400 | 38400 | 0 |
| 122 | 20240604 | 165200 | 8666941350 | 38400 | 38400 | 38400 | 38400 | 1218 |
| 123 | 20240604 | 165100 | 8666941350 | 38400 | 38400 | 38400 | 38400 | 0 |
| 124 | 20240604 | 165000 | 8666941350 | 38400 | 38400 | 38400 | 38400 | 0 |
| 125 | 20240604 | 164900 | 8666941350 | 38400 | 38400 | 38400 | 38400 | 0 |
| 126 | 20240604 | 164800 | 8666941350 | 38400 | 38400 | 38400 | 38400 | 0 |
| 127 | 20240604 | 164700 | 8666941350 | 38400 | 38400 | 38400 | 38400 | 0 |
| 128 | 20240604 | 164600 | 8666941350 | 38400 | 38400 | 38400 | 38400 | 0 |
| 129 | 20240604 | 164500 | 8666941350 | 38400 | 38400 | 38400 | 38400 | 0 |
| 130 | 20240604 | 164400 | 8666941350 | 38400 | 38400 | 38400 | 38400 | 0 |
| 131 | 20240604 | 164300 | 8666941350 | 38400 | 38400 | 38400 | 38400 | 0 |
| 132 | 20240604 | 164200 | 8666941350 | 38400 | 38400 | 38400 | 38400 | 0 |
| 133 | 20240604 | 164100 | 8666941350 | 38400 | 38400 | 38400 | 38400 | 0 |
| 134 | 20240604 | 164000 | 8666941350 | 38400 | 38400 | 38400 | 38400 | 0 |
| 135 | 20240604 | 163900 | 8666941350 | 38400 | 38400 | 38400 | 38400 | 0 |
| 136 | 20240604 | 163800 | 8666941350 | 38400 | 38400 | 38400 | 38400 | 0 |
| 137 | 20240604 | 163700 | 8666941350 | 38400 | 38400 | 38400 | 38400 | 0 |
| 138 | 20240604 | 163600 | 8666941350 | 38400 | 38400 | 38400 | 38400 | 0 |
| 139 | 20240604 | 163500 | 8666941350 | 38400 | 38400 | 38400 | 38400 | 0 |
| 140 | 20240604 | 163400 | 8666941350 | 38400 | 38400 | 38400 | 38400 | 0 |
| 141 | 20240604 | 163300 | 8666941350 | 38400 | 38400 | 38400 | 38400 | 0 |
| 142 | 20240604 | 163200 | 8666941350 | 38400 | 38400 | 38400 | 38400 | 0 |
| 143 | 20240604 | 163100 | 8666941350 | 38400 | 38400 | 38400 | 38400 | 0 |
| 144 | 20240604 | 163000 | 8666941350 | 38400 | 38400 | 38400 | 38400 | 0 |
| 145 | 20240604 | 162900 | 8666941350 | 38400 | 38400 | 38400 | 38400 | 0 |
| 146 | 20240604 | 162800 | 8666941350 | 38400 | 38400 | 38400 | 38400 | 0 |
| 147 | 20240604 | 162700 | 8666941350 | 38400 | 38400 | 38400 | 38400 | 0 |
| 148 | 20240604 | 162600 | 8666941350 | 38400 | 38400 | 38400 | 38400 | 0 |
| 149 | 20240604 | 162500 | 8666941350 | 38400 | 38400 | 38400 | 38400 | 0 |
| 150 | 20240604 | 162400 | 8666941350 | 38400 | 38400 | 38400 | 38400 | 0 |
| 151 | 20240604 | 162300 | 8666941350 | 38400 | 38400 | 38400 | 38400 | 0 |
| 152 | 20240604 | 162200 | 8666941350 | 38400 | 38400 | 38400 | 38400 | 1218 |
| 153 | 20240604 | 162100 | 8666941350 | 38400 | 38400 | 38400 | 38400 | 0 |
| 154 | 20240604 | 162000 | 8666941350 | 38400 | 38400 | 38400 | 38400 | 0 |
| 155 | 20240604 | 161900 | 8666941350 | 38400 | 38400 | 38400 | 38400 | 0 |
| 156 | 20240604 | 161800 | 8666941350 | 38400 | 38400 | 38400 | 38400 | 0 |
| 157 | 20240604 | 161700 | 8666941350 | 38400 | 38400 | 38400 | 38400 | 0 |
| 158 | 20240604 | 161600 | 8666941350 | 38400 | 38400 | 38400 | 38400 | 0 |
| 159 | 20240604 | 161500 | 8666941350 | 38400 | 38400 | 38400 | 38400 | 0 |
| 160 | 20240604 | 161400 | 8666941350 | 38400 | 38400 | 38400 | 38400 | 0 |
| 161 | 20240604 | 161300 | 8666941350 | 38400 | 38400 | 38400 | 38400 | 0 |
| 162 | 20240604 | 161200 | 8666941350 | 38400 | 38400 | 38400 | 38400 | 0 |
| 163 | 20240604 | 161100 | 8666941350 | 38400 | 38400 | 38400 | 38400 | 0 |
| 164 | 20240604 | 161000 | 8666941350 | 38400 | 38400 | 38400 | 38400 | 0 |
| 165 | 20240604 | 160900 | 8666941350 | 38400 | 38400 | 38400 | 38400 | 0 |
| 166 | 20240604 | 160800 | 8666941350 | 38400 | 38400 | 38400 | 38400 | 0 |
| 167 | 20240604 | 160700 | 8666941350 | 38400 | 38400 | 38400 | 38400 | 0 |
| 168 | 20240604 | 160600 | 8666941350 | 38400 | 38400 | 38400 | 38400 | 0 |
| 169 | 20240604 | 160500 | 8666941350 | 38400 | 38400 | 38400 | 38400 | 0 |
| 170 | 20240604 | 160400 | 8666941350 | 38400 | 38400 | 38400 | 38400 | 0 |
| 171 | 20240604 | 160300 | 8666941350 | 38400 | 38400 | 38400 | 38400 | 0 |
| 172 | 20240604 | 160200 | 8666941350 | 38400 | 38400 | 38400 | 38400 | 0 |
| 173 | 20240604 | 160100 | 8666941350 | 38400 | 38400 | 38400 | 38400 | 0 |
| 174 | 20240604 | 160000 | 8666941350 | 38400 | 38400 | 38400 | 38400 | 0 |
| 175 | 20240604 | 155900 | 8666941350 | 38400 | 38400 | 38400 | 38400 | 0 |
| 176 | 20240604 | 155800 | 8666941350 | 38400 | 38400 | 38400 | 38400 | 0 |
| 177 | 20240604 | 155700 | 8666941350 | 38400 | 38400 | 38400 | 38400 | 0 |
| 178 | 20240604 | 155600 | 8666941350 | 38400 | 38400 | 38400 | 38400 | 0 |
| 179 | 20240604 | 155500 | 8666941350 | 38400 | 38400 | 38400 | 38400 | 0 |
| 180 | 20240604 | 155400 | 8666941350 | 38400 | 38400 | 38400 | 38400 | 0 |
| 181 | 20240604 | 155300 | 8666941350 | 38400 | 38400 | 38400 | 38400 | 0 |
| 182 | 20240604 | 155200 | 8666941350 | 38400 | 38400 | 38400 | 38400 | 1218 |
| 183 | 20240604 | 155100 | 8666941350 | 38400 | 38400 | 38400 | 38400 | 0 |
| 184 | 20240604 | 155000 | 8666941350 | 38400 | 38400 | 38400 | 38400 | 0 |
| 185 | 20240604 | 154900 | 8666941350 | 38400 | 38400 | 38400 | 38400 | 0 |
| 186 | 20240604 | 154800 | 8666941350 | 38400 | 38400 | 38400 | 38400 | 0 |
| 187 | 20240604 | 154700 | 8666941350 | 38400 | 38400 | 38400 | 38400 | 0 |
| 188 | 20240604 | 154600 | 8666941350 | 38400 | 38400 | 38400 | 38400 | 0 |
| 189 | 20240604 | 154500 | 8666941350 | 38400 | 38400 | 38400 | 38400 | 0 |
| 190 | 20240604 | 154400 | 8666941350 | 38400 | 38400 | 38400 | 38400 | 0 |
| 191 | 20240604 | 154300 | 8666941350 | 38400 | 38400 | 38400 | 38400 | 0 |
| 192 | 20240604 | 154200 | 8666941350 | 38400 | 38400 | 38400 | 38400 | 0 |
| 193 | 20240604 | 154100 | 8666941350 | 38400 | 38400 | 38400 | 38400 | 0 |
| 194 | 20240604 | 154000 | 8666941350 | 38400 | 38400 | 38400 | 38400 | 0 |
| 195 | 20240604 | 153900 | 8666941350 | 38400 | 38400 | 38400 | 38400 | 0 |
| 196 | 20240604 | 153800 | 8666941350 | 38400 | 38400 | 38400 | 38400 | 0 |
| 197 | 20240604 | 153700 | 8666941350 | 38400 | 38400 | 38400 | 38400 | 0 |
| 198 | 20240604 | 153600 | 8666941350 | 38400 | 38400 | 38400 | 38400 | 0 |
| 199 | 20240604 | 153500 | 8666941350 | 38400 | 38400 | 38400 | 38400 | 0 |
| 200 | 20240604 | 153400 | 8666941350 | 38400 | 38400 | 38400 | 38400 | 0 |
| 201 | 20240604 | 153300 | 8666941350 | 38400 | 38400 | 38400 | 38400 | 0 |
| 202 | 20240604 | 153200 | 8666941350 | 38400 | 38400 | 38400 | 38400 | 0 |
| 203 | 20240604 | 153100 | 8666941350 | 38400 | 38400 | 38400 | 38400 | 0 |
| 204 | 20240604 | 153000 | 8666941350 | 38400 | 38400 | 38400 | 38400 | 1218 |
| 205 | 20240604 | 152900 | 8620170150 | 38400 | 38400 | 38400 | 38400 | 0 |
| 206 | 20240604 | 152800 | 8620170150 | 38400 | 38400 | 38400 | 38400 | 0 |
| 207 | 20240604 | 152700 | 8620170150 | 38400 | 38400 | 38400 | 38400 | 0 |
| 208 | 20240604 | 152600 | 8620170150 | 38400 | 38400 | 38400 | 38400 | 0 |
| 209 | 20240604 | 152500 | 8620170150 | 38400 | 38400 | 38400 | 38400 | 0 |
| 210 | 20240604 | 152400 | 8620170150 | 38400 | 38400 | 38400 | 38400 | 0 |
| 211 | 20240604 | 152300 | 8620170150 | 38400 | 38400 | 38400 | 38400 | 0 |
| 212 | 20240604 | 152200 | 8620170150 | 38400 | 38400 | 38400 | 38400 | 0 |
| 213 | 20240604 | 152100 | 8620170150 | 38400 | 38400 | 38400 | 38400 | 0 |
| 214 | 20240604 | 152000 | 8620170150 | 38400 | 38400 | 38400 | 38400 | 0 |
| 215 | 20240604 | 151900 | 8620170150 | 38400 | 38450 | 38450 | 38400 | 361 |
| 216 | 20240604 | 151800 | 8606296700 | 38400 | 38350 | 38400 | 38300 | 191 |
| 217 | 20240604 | 151700 | 8598966200 | 38350 | 38300 | 38350 | 38300 | 190 |
| 218 | 20240604 | 151600 | 8591680600 | 38400 | 38350 | 38400 | 38300 | 166 |
| 219 | 20240604 | 151500 | 8585318600 | 38300 | 38250 | 38350 | 38250 | 123 |
| 220 | 20240604 | 151400 | 8580608400 | 38350 | 38250 | 38400 | 38250 | 765 |
| 221 | 20240604 | 151300 | 8551288600 | 38300 | 38250 | 38300 | 38250 | 327 |
| 222 | 20240604 | 151200 | 8538765850 | 38300 | 38300 | 38350 | 38250 | 621 |
| 223 | 20240604 | 151100 | 8514979250 | 38250 | 38250 | 38300 | 38250 | 543 |
| 224 | 20240604 | 151000 | 8494188900 | 38250 | 38200 | 38250 | 38200 | 74 |
| 225 | 20240604 | 150900 | 8491359050 | 38200 | 38300 | 38300 | 38200 | 503 |
| 226 | 20240604 | 150800 | 8472135900 | 38250 | 38300 | 38300 | 38250 | 322 |
| 227 | 20240604 | 150700 | 8459809250 | 38300 | 38350 | 38350 | 38300 | 25 |
| 228 | 20240604 | 150600 | 8458851650 | 38300 | 38300 | 38350 | 38300 | 73 |
| 229 | 20240604 | 150500 | 8456052600 | 38300 | 38350 | 38400 | 38300 | 387 |
| 230 | 20240604 | 150400 | 8441206100 | 38350 | 38200 | 38400 | 38200 | 437 |
| 231 | 20240604 | 150300 | 8424453550 | 38250 | 38200 | 38300 | 38200 | 1708 |
| 232 | 20240604 | 150200 | 8359123600 | 38200 | 38250 | 38300 | 38200 | 1641 |
| 233 | 20240604 | 150100 | 8296429350 | 38250 | 38300 | 38350 | 38250 | 2483 |
| 234 | 20240604 | 150000 | 8201431650 | 38300 | 38400 | 38400 | 38300 | 561 |
| 235 | 20240604 | 145900 | 8179944750 | 38400 | 38350 | 38400 | 38300 | 510 |
| 236 | 20240604 | 145800 | 8160393400 | 38400 | 38400 | 38450 | 38350 | 177 |
| 237 | 20240604 | 145700 | 8153603900 | 38400 | 38450 | 38450 | 38400 | 268 |
| 238 | 20240604 | 145600 | 8143311150 | 38400 | 38400 | 38400 | 38350 | 195 |
| 239 | 20240604 | 145500 | 8135823200 | 38450 | 38400 | 38450 | 38400 | 202 |
| 240 | 20240604 | 145400 | 8128064800 | 38400 | 38400 | 38450 | 38400 | 232 |
| 241 | 20240604 | 145300 | 8119155900 | 38450 | 38400 | 38450 | 38400 | 185 |
| 242 | 20240604 | 145200 | 8112050300 | 38450 | 38400 | 38450 | 38400 | 240 |
| 243 | 20240604 | 145100 | 8102833350 | 38400 | 38450 | 38450 | 38400 | 221 |
| 244 | 20240604 | 145000 | 8094345350 | 38450 | 38400 | 38450 | 38300 | 378 |
| 245 | 20240604 | 144900 | 8079844350 | 38350 | 38350 | 38350 | 38300 | 176 |
| 246 | 20240604 | 144800 | 8073102250 | 38300 | 38400 | 38400 | 38250 | 664 |
| 247 | 20240604 | 144700 | 8047659100 | 38400 | 38350 | 38400 | 38350 | 155 |
| 248 | 20240604 | 144600 | 8041714600 | 38350 | 38400 | 38450 | 38350 | 247 |
| 249 | 20240604 | 144500 | 8032239350 | 38350 | 38400 | 38450 | 38350 | 202 |
| 250 | 20240604 | 144400 | 8024486100 | 38400 | 38450 | 38450 | 38400 | 235 |
| 251 | 20240604 | 144300 | 8015460600 | 38400 | 38400 | 38450 | 38350 | 459 |
| 252 | 20240604 | 144200 | 7997830700 | 38400 | 38250 | 38400 | 38200 | 1863 |
| 253 | 20240604 | 144100 | 7926465900 | 38250 | 38300 | 38300 | 38250 | 251 |
| 254 | 20240604 | 144000 | 7916863700 | 38250 | 38350 | 38350 | 38250 | 826 |
| 255 | 20240604 | 143900 | 7885231400 | 38350 | 38350 | 38450 | 38300 | 492 |
| 256 | 20240604 | 143800 | 7866345550 | 38350 | 38250 | 38400 | 38250 | 642 |
| 257 | 20240604 | 143700 | 7841759250 | 38250 | 38300 | 38350 | 38250 | 440 |
| 258 | 20240604 | 143600 | 7824912000 | 38250 | 38350 | 38450 | 38200 | 1675 |
| 259 | 20240604 | 143500 | 7760768100 | 38350 | 38400 | 38450 | 38350 | 785 |
| 260 | 20240604 | 143400 | 7730633300 | 38400 | 38500 | 38500 | 38400 | 614 |
| 261 | 20240604 | 143300 | 7707036400 | 38500 | 38500 | 38550 | 38500 | 818 |
| 262 | 20240604 | 143200 | 7675533200 | 38550 | 38600 | 38600 | 38500 | 3879 |
| 263 | 20240604 | 143100 | 7525894300 | 38600 | 38650 | 38700 | 38600 | 261 |
| 264 | 20240604 | 143000 | 7515811200 | 38600 | 38700 | 38700 | 38600 | 292 |
| 265 | 20240604 | 142900 | 7504528100 | 38650 | 38650 | 38700 | 38600 | 286 |
| 266 | 20240604 | 142800 | 7493474650 | 38700 | 38700 | 38700 | 38650 | 168 |
| 267 | 20240604 | 142700 | 7486979800 | 38650 | 38650 | 38700 | 38650 | 184 |
| 268 | 20240604 | 142600 | 7479867100 | 38650 | 38700 | 38750 | 38650 | 174 |
| 269 | 20240604 | 142500 | 7473135150 | 38650 | 38650 | 38700 | 38650 | 135 |
| 270 | 20240604 | 142400 | 7467915500 | 38650 | 38650 | 38700 | 38600 | 327 |
| 271 | 20240604 | 142300 | 7455276600 | 38650 | 38650 | 38700 | 38650 | 275 |
| 272 | 20240604 | 142200 | 7444647650 | 38700 | 38700 | 38750 | 38650 | 418 |
| 273 | 20240604 | 142100 | 7428481050 | 38650 | 38600 | 38700 | 38600 | 165 |
| 274 | 20240604 | 142000 | 7422106500 | 38600 | 38700 | 38700 | 38600 | 561 |
| 275 | 20240604 | 141900 | 7400422800 | 38700 | 38750 | 38800 | 38700 | 1099 |
| 276 | 20240604 | 141800 | 7357855000 | 38750 | 38850 | 38900 | 38750 | 915 |
| 277 | 20240604 | 141700 | 7322332350 | 38800 | 38800 | 38800 | 38800 | 202 |
| 278 | 20240604 | 141600 | 7314494750 | 38800 | 38800 | 38850 | 38800 | 237 |
| 279 | 20240604 | 141500 | 7305296350 | 38800 | 38850 | 38900 | 38800 | 134 |
| 280 | 20240604 | 141400 | 7300094400 | 38850 | 38900 | 38900 | 38850 | 218 |
| 281 | 20240604 | 141300 | 7291622550 | 38900 | 38850 | 38900 | 38850 | 105 |
| 282 | 20240604 | 141200 | 7287542250 | 38800 | 38850 | 38900 | 38800 | 319 |
| 283 | 20240604 | 141100 | 7275151550 | 38850 | 38900 | 38900 | 38850 | 72 |
| 284 | 20240604 | 141000 | 7272354250 | 38850 | 38850 | 38900 | 38850 | 265 |
| 285 | 20240604 | 140900 | 7262058450 | 38850 | 38850 | 38900 | 38850 | 228 |
| 286 | 20240604 | 140800 | 7253200500 | 38850 | 38800 | 38900 | 38800 | 418 |
| 287 | 20240604 | 140700 | 7236964750 | 38750 | 38750 | 38800 | 38750 | 190 |
| 288 | 20240604 | 140600 | 7229599000 | 38750 | 38700 | 38800 | 38700 | 305 |
| 289 | 20240604 | 140500 | 7217784400 | 38750 | 38750 | 38750 | 38750 | 127 |
| 290 | 20240604 | 140400 | 7212863150 | 38650 | 38600 | 38800 | 38600 | 448 |
| 291 | 20240604 | 140300 | 7195535350 | 38700 | 38650 | 38700 | 38600 | 270 |
| 292 | 20240604 | 140200 | 7185105850 | 38600 | 38650 | 38700 | 38600 | 251 |
| 293 | 20240604 | 140100 | 7175403200 | 38700 | 38650 | 38700 | 38600 | 176 |
| 294 | 20240604 | 140000 | 7168606750 | 38650 | 38650 | 38700 | 38600 | 324 |
| 295 | 20240604 | 135900 | 7156094000 | 38650 | 38650 | 38650 | 38600 | 161 |
| 296 | 20240604 | 135800 | 7149874700 | 38650 | 38750 | 38750 | 38650 | 513 |
| 297 | 20240604 | 135700 | 7130039350 | 38650 | 38700 | 38750 | 38650 | 125 |
| 298 | 20240604 | 135600 | 7125202450 | 38700 | 38700 | 38700 | 38650 | 236 |
| 299 | 20240604 | 135500 | 7116079300 | 38700 | 38650 | 38700 | 38650 | 144 |
| 300 | 20240604 | 135400 | 7110512800 | 38650 | 38650 | 38700 | 38650 | 287 |
| 301 | 20240604 | 135300 | 7099418700 | 38750 | 38700 | 38750 | 38650 | 111 |
| 302 | 20240604 | 135200 | 7095126600 | 38650 | 38750 | 38750 | 38600 | 318 |
| 303 | 20240604 | 135100 | 7082824750 | 38750 | 38850 | 38850 | 38600 | 2549 |
| 304 | 20240604 | 135000 | 6984098900 | 38850 | 38950 | 38950 | 38850 | 1881 |
| 305 | 20240604 | 134900 | 6910945500 | 39000 | 39000 | 39000 | 38950 | 247 |
| 306 | 20240604 | 134800 | 6901320550 | 39000 | 39000 | 39050 | 39000 | 339 |
| 307 | 20240604 | 134700 | 6888097950 | 39000 | 39050 | 39050 | 39000 | 176 |
| 308 | 20240604 | 134600 | 6881229150 | 39050 | 39100 | 39100 | 39050 | 246 |
| 309 | 20240604 | 134500 | 6871621150 | 39050 | 39150 | 39150 | 39050 | 95 |
| 310 | 20240604 | 134400 | 6867909900 | 39250 | 39150 | 39250 | 39050 | 938 |
| 311 | 20240604 | 134300 | 6831168950 | 39250 | 39100 | 39350 | 39100 | 117 |
| 312 | 20240604 | 134200 | 6826591600 | 39350 | 39300 | 39400 | 39250 | 1031 |
| 313 | 20240604 | 134100 | 6786082700 | 39400 | 39300 | 39400 | 39250 | 414 |
| 314 | 20240604 | 134000 | 6769794050 | 39300 | 39250 | 39300 | 39200 | 229 |
| 315 | 20240604 | 133900 | 6760808200 | 39250 | 39300 | 39300 | 39050 | 717 |
| 316 | 20240604 | 133800 | 6732682300 | 39300 | 39050 | 39300 | 39000 | 882 |
| 317 | 20240604 | 133700 | 6698087400 | 39050 | 39150 | 39150 | 38950 | 60 |
| 318 | 20240604 | 133600 | 6695749700 | 39100 | 39000 | 39150 | 39000 | 412 |
| 319 | 20240604 | 133500 | 6679644050 | 39000 | 38950 | 39000 | 38850 | 305 |
| 320 | 20240604 | 133400 | 6667770500 | 38900 | 39000 | 39000 | 38850 | 141 |
| 321 | 20240604 | 133300 | 6662277750 | 39000 | 38900 | 39000 | 38900 | 62 |
| 322 | 20240604 | 133200 | 6659865650 | 39100 | 39050 | 39100 | 38900 | 1678 |
| 323 | 20240604 | 133100 | 6594484450 | 39000 | 39100 | 39100 | 39000 | 349 |
| 324 | 20240604 | 133000 | 6580853050 | 39150 | 39100 | 39150 | 39050 | 367 |
| 325 | 20240604 | 132900 | 6566509150 | 39200 | 39150 | 39250 | 39050 | 1114 |
| 326 | 20240604 | 132800 | 6522944350 | 39250 | 39300 | 39300 | 39150 | 682 |
| 327 | 20240604 | 132700 | 6496206300 | 39250 | 39300 | 39300 | 39250 | 556 |
| 328 | 20240604 | 132600 | 6474365600 | 39350 | 39350 | 39350 | 39300 | 271 |
| 329 | 20240604 | 132500 | 6463709850 | 39350 | 39600 | 39650 | 39350 | 165 |
| 330 | 20240604 | 132400 | 6457198200 | 39600 | 39500 | 39650 | 39350 | 5779 |
| 331 | 20240604 | 132300 | 6229263150 | 39500 | 39650 | 39650 | 39500 | 1175 |
| 332 | 20240604 | 132200 | 6182750800 | 39650 | 39700 | 39700 | 39650 | 217 |
| 333 | 20240604 | 132100 | 6174146700 | 39650 | 39750 | 39750 | 39650 | 405 |
| 334 | 20240604 | 132000 | 6158067950 | 39750 | 39750 | 39750 | 39750 | 4 |
| 335 | 20240604 | 131900 | 6157908950 | 39750 | 39750 | 39750 | 39700 | 37 |
| 336 | 20240604 | 131800 | 6156438450 | 39750 | 39800 | 39800 | 39750 | 59 |
| 337 | 20240604 | 131700 | 6154093050 | 39800 | 39800 | 39800 | 39800 | 111 |
| 338 | 20240604 | 131600 | 6149675250 | 39750 | 39700 | 39800 | 39700 | 1100 |
| 339 | 20240604 | 131500 | 6105939950 | 39750 | 39750 | 39750 | 39700 | 165 |
| 340 | 20240604 | 131400 | 6099383050 | 39750 | 39750 | 39750 | 39750 | 405 |
| 341 | 20240604 | 131300 | 6083284300 | 39700 | 39750 | 39750 | 39700 | 130 |
| 342 | 20240604 | 131200 | 6078121800 | 39700 | 39700 | 39700 | 39700 | 14 |
| 343 | 20240604 | 131100 | 6077566000 | 39700 | 39750 | 39750 | 39650 | 532 |
| 344 | 20240604 | 131000 | 6056444350 | 39750 | 39650 | 39750 | 39650 | 338 |
| 345 | 20240604 | 130900 | 6043025100 | 39650 | 39600 | 39700 | 39600 | 594 |
| 346 | 20240604 | 130800 | 6019499450 | 39600 | 39650 | 39650 | 39600 | 267 |
| 347 | 20240604 | 130700 | 6008923400 | 39650 | 39650 | 39700 | 39600 | 176 |
| 348 | 20240604 | 130600 | 6001945000 | 39650 | 39700 | 39700 | 39650 | 38 |
| 349 | 20240604 | 130500 | 6000436450 | 39600 | 39700 | 39700 | 39600 | 301 |
| 350 | 20240604 | 130400 | 5988499800 | 39750 | 39700 | 39750 | 39650 | 279 |
| 351 | 20240604 | 130300 | 5977429650 | 39750 | 39700 | 39750 | 39700 | 463 |
| 352 | 20240604 | 130200 | 5959047000 | 39750 | 39750 | 39750 | 39700 | 213 |
| 353 | 20240604 | 130100 | 5950590100 | 39750 | 39700 | 39800 | 39700 | 59 |
| 354 | 20240604 | 130000 | 5948246600 | 39650 | 39850 | 39850 | 39650 | 288 |
| 355 | 20240604 | 125900 | 5936803050 | 39800 | 39750 | 39800 | 39750 | 180 |
| 356 | 20240604 | 125800 | 5929639950 | 39750 | 39850 | 39850 | 39750 | 649 |
| 357 | 20240604 | 125700 | 5903780500 | 39850 | 39850 | 39900 | 39800 | 955 |
| 358 | 20240604 | 125600 | 5865722750 | 39850 | 39750 | 39850 | 39750 | 1323 |
| 359 | 20240604 | 125500 | 5813051900 | 39750 | 39650 | 39750 | 39650 | 1160 |
| 360 | 20240604 | 125400 | 5766948700 | 39700 | 39750 | 39750 | 39700 | 164 |
| 361 | 20240604 | 125300 | 5760437800 | 39750 | 39700 | 39750 | 39700 | 585 |
| 362 | 20240604 | 125200 | 5737193300 | 39700 | 39700 | 39700 | 39700 | 202 |
| 363 | 20240604 | 125100 | 5729173900 | 39700 | 39700 | 39750 | 39700 | 76 |
| 364 | 20240604 | 125000 | 5726155300 | 39750 | 39700 | 39750 | 39700 | 586 |
| 365 | 20240604 | 124900 | 5702874250 | 39750 | 39700 | 39750 | 39700 | 244 |
| 366 | 20240604 | 124800 | 5693180300 | 39700 | 39650 | 39700 | 39650 | 638 |
| 367 | 20240604 | 124700 | 5667852000 | 39700 | 39550 | 39700 | 39550 | 1105 |
| 368 | 20240604 | 124600 | 5624085100 | 39550 | 39600 | 39600 | 39550 | 30 |
| 369 | 20240604 | 124500 | 5622898550 | 39550 | 39550 | 39550 | 39550 | 27 |
| 370 | 20240604 | 124400 | 5621830700 | 39550 | 39500 | 39600 | 39500 | 534 |
| 371 | 20240604 | 124300 | 5600705650 | 39500 | 39500 | 39550 | 39500 | 163 |
| 372 | 20240604 | 124200 | 5594265200 | 39550 | 39500 | 39550 | 39500 | 611 |
| 373 | 20240604 | 124100 | 5570100200 | 39550 | 39550 | 39550 | 39500 | 46 |
| 374 | 20240604 | 124000 | 5568281000 | 39500 | 39450 | 39550 | 39450 | 18 |
| 375 | 20240604 | 123900 | 5567570100 | 39500 | 39550 | 39550 | 39450 | 597 |
| 376 | 20240604 | 123800 | 5543989150 | 39500 | 39600 | 39600 | 39500 | 8 |
| 377 | 20240604 | 123700 | 5543672650 | 39600 | 39500 | 39600 | 39500 | 301 |
| 378 | 20240604 | 123600 | 5531778850 | 39500 | 39600 | 39600 | 39500 | 31 |
| 379 | 20240604 | 123500 | 5530551350 | 39600 | 39500 | 39600 | 39500 | 234 |
| 380 | 20240604 | 123400 | 5521298550 | 39500 | 39500 | 39500 | 39500 | 22 |
| 381 | 20240604 | 123300 | 5520429550 | 39550 | 39550 | 39550 | 39500 | 153 |
| 382 | 20240604 | 123200 | 5514379650 | 39500 | 39500 | 39500 | 39450 | 163 |
| 383 | 20240604 | 123100 | 5507948550 | 39500 | 39450 | 39500 | 39450 | 305 |
| 384 | 20240604 | 123000 | 5495908600 | 39500 | 39500 | 39500 | 39500 | 134 |
| 385 | 20240604 | 122900 | 5490615600 | 39450 | 39500 | 39500 | 39450 | 121 |
| 386 | 20240604 | 122800 | 5485836150 | 39500 | 39550 | 39550 | 39500 | 13 |
| 387 | 20240604 | 122700 | 5485322550 | 39550 | 39500 | 39550 | 39500 | 41 |
| 388 | 20240604 | 122600 | 5483701150 | 39450 | 39450 | 39500 | 39450 | 14 |
| 389 | 20240604 | 122500 | 5483148700 | 39500 | 39500 | 39500 | 39450 | 54 |
| 390 | 20240604 | 122400 | 5481015850 | 39500 | 39700 | 39700 | 39450 | 234 |
| 391 | 20240604 | 122300 | 5471764800 | 39700 | 39550 | 39700 | 39550 | 1237 |
| 392 | 20240604 | 122200 | 5422791200 | 39550 | 39450 | 39550 | 39400 | 371 |
| 393 | 20240604 | 122100 | 5408155200 | 39500 | 39500 | 39550 | 39400 | 505 |
| 394 | 20240604 | 122000 | 5388208250 | 39550 | 39600 | 39600 | 39500 | 293 |
| 395 | 20240604 | 121900 | 5376624600 | 39550 | 39700 | 39700 | 39550 | 1156 |
| 396 | 20240604 | 121800 | 5330780250 | 39750 | 39800 | 39800 | 39750 | 601 |
| 397 | 20240604 | 121700 | 5306869800 | 39800 | 39800 | 39800 | 39700 | 1044 |
| 398 | 20240604 | 121600 | 5265367500 | 39800 | 39800 | 39850 | 39800 | 809 |
| 399 | 20240604 | 121500 | 5233164600 | 39800 | 39750 | 39850 | 39700 | 3514 |
| 400 | 20240604 | 121400 | 5093371400 | 39700 | 39550 | 39700 | 39550 | 1497 |
| 401 | 20240604 | 121300 | 5034059900 | 39550 | 39450 | 39600 | 39400 | 1690 |
| 402 | 20240604 | 121200 | 4967250150 | 39450 | 39500 | 39500 | 39450 | 324 |
| 403 | 20240604 | 121100 | 4954462150 | 39500 | 39450 | 39500 | 39400 | 1738 |
| 404 | 20240604 | 121000 | 4885896600 | 39450 | 39500 | 39500 | 39450 | 500 |
| 405 | 20240604 | 120900 | 4866151850 | 39500 | 39550 | 39550 | 39500 | 85 |
| 406 | 20240604 | 120800 | 4862792800 | 39550 | 39500 | 39550 | 39500 | 39 |
| 407 | 20240604 | 120700 | 4861251800 | 39500 | 39500 | 39500 | 39500 | 73 |
| 408 | 20240604 | 120600 | 4858368300 | 39550 | 39650 | 39750 | 39550 | 2612 |
| 409 | 20240604 | 120500 | 4754837550 | 39650 | 39500 | 39650 | 39400 | 8169 |
| 410 | 20240604 | 120400 | 4432071400 | 39400 | 39250 | 39500 | 39200 | 5712 |
| 411 | 20240604 | 120300 | 4207010150 | 39350 | 39300 | 39350 | 39300 | 316 |
| 412 | 20240604 | 120200 | 4194589950 | 39300 | 39300 | 39300 | 39300 | 10 |
| 413 | 20240604 | 120100 | 4194196950 | 39300 | 39250 | 39300 | 39200 | 226 |
| 414 | 20240604 | 120000 | 4185321500 | 39200 | 39350 | 39350 | 39200 | 115 |
| 415 | 20240604 | 115900 | 4180807550 | 39350 | 39350 | 39350 | 39350 | 129 |
| 416 | 20240604 | 115800 | 4175731400 | 39350 | 39300 | 39350 | 39250 | 291 |
| 417 | 20240604 | 115700 | 4164282300 | 39300 | 39350 | 39350 | 39300 | 248 |
| 418 | 20240604 | 115600 | 4154525500 | 39200 | 39400 | 39400 | 39150 | 454 |
| 419 | 20240604 | 115500 | 4136645550 | 39400 | 39150 | 39400 | 39150 | 4911 |
| 420 | 20240604 | 115400 | 3943782400 | 39150 | 39100 | 39150 | 39100 | 634 |
| 421 | 20240604 | 115300 | 3918987400 | 39050 | 39000 | 39100 | 39000 | 2249 |
| 422 | 20240604 | 115200 | 3831206100 | 38900 | 38900 | 39000 | 38900 | 182 |
| 423 | 20240604 | 115100 | 3824120250 | 38900 | 38900 | 38900 | 38900 | 7 |
| 424 | 20240604 | 115000 | 3823847950 | 38900 | 38900 | 38900 | 38900 | 49 |
| 425 | 20240604 | 114900 | 3821941850 | 38900 | 38900 | 38900 | 38900 | 126 |
| 426 | 20240604 | 114800 | 3817040450 | 38900 | 38850 | 38900 | 38850 | 8 |
| 427 | 20240604 | 114700 | 3816729450 | 38800 | 38950 | 38950 | 38800 | 41 |
| 428 | 20240604 | 114600 | 3815136000 | 38800 | 38850 | 38900 | 38800 | 116 |
| 429 | 20240604 | 114500 | 3810632350 | 38850 | 38900 | 38900 | 38750 | 49 |
| 430 | 20240604 | 114400 | 3808726900 | 38750 | 38950 | 38950 | 38750 | 50 |
| 431 | 20240604 | 114300 | 3806783600 | 38950 | 38900 | 38950 | 38900 | 203 |
| 432 | 20240604 | 114200 | 3798886850 | 38900 | 38950 | 38950 | 38900 | 40 |
| 433 | 20240604 | 114100 | 3797328900 | 38750 | 38950 | 38950 | 38750 | 359 |
| 434 | 20240604 | 114000 | 3783405700 | 38950 | 38800 | 38950 | 38750 | 487 |
| 435 | 20240604 | 113900 | 3764490250 | 38700 | 38700 | 38700 | 38700 | 0 |
| 436 | 20240604 | 113800 | 3764490250 | 38700 | 38750 | 38800 | 38700 | 161 |
| 437 | 20240604 | 113700 | 3758254550 | 38750 | 38750 | 38750 | 38750 | 21 |
| 438 | 20240604 | 113600 | 3757440800 | 38750 | 38750 | 38750 | 38700 | 69 |
| 439 | 20240604 | 113500 | 3754768950 | 38750 | 38750 | 38800 | 38750 | 91 |
| 440 | 20240604 | 113400 | 3751242600 | 38850 | 38750 | 38850 | 38750 | 32 |
| 441 | 20240604 | 113300 | 3749999500 | 38800 | 38800 | 38850 | 38750 | 39 |
| 442 | 20240604 | 113200 | 3748486750 | 38800 | 38750 | 38800 | 38750 | 85 |
| 443 | 20240604 | 113100 | 3745190400 | 38750 | 38750 | 38750 | 38750 | 20 |
| 444 | 20240604 | 113000 | 3744415400 | 38750 | 38700 | 38750 | 38700 | 81 |
| 445 | 20240604 | 112900 | 3741280600 | 38700 | 38700 | 38700 | 38650 | 60 |
| 446 | 20240604 | 112800 | 3738958650 | 38700 | 38700 | 38700 | 38700 | 32 |
| 447 | 20240604 | 112700 | 3737720250 | 38700 | 38700 | 38700 | 38700 | 66 |
| 448 | 20240604 | 112600 | 3735166050 | 38650 | 38750 | 38750 | 38650 | 247 |
| 449 | 20240604 | 112500 | 3725609050 | 38750 | 38700 | 38750 | 38700 | 22 |
| 450 | 20240604 | 112400 | 3724757550 | 38750 | 38650 | 38750 | 38650 | 218 |
| 451 | 20240604 | 112300 | 3716328850 | 38650 | 38700 | 38750 | 38650 | 569 |
| 452 | 20240604 | 112200 | 3694323800 | 38750 | 38700 | 38750 | 38700 | 146 |
| 453 | 20240604 | 112100 | 3688671300 | 38700 | 38800 | 38800 | 38700 | 2 |
| 454 | 20240604 | 112000 | 3688593800 | 38800 | 38700 | 38800 | 38700 | 51 |
| 455 | 20240604 | 111900 | 3686617200 | 38800 | 38800 | 38800 | 38700 | 89 |
| 456 | 20240604 | 111800 | 3683170200 | 38800 | 38700 | 38800 | 38700 | 904 |
| 457 | 20240604 | 111700 | 3648125350 | 38700 | 38750 | 38750 | 38700 | 458 |
| 458 | 20240604 | 111600 | 3630400600 | 38750 | 38750 | 38750 | 38700 | 169 |
| 459 | 20240604 | 111500 | 3623858650 | 38700 | 38800 | 38800 | 38700 | 644 |
| 460 | 20240604 | 111400 | 3598904100 | 38800 | 38800 | 38800 | 38750 | 74 |
| 461 | 20240604 | 111300 | 3596035150 | 38800 | 38800 | 38800 | 38750 | 61 |
| 462 | 20240604 | 111200 | 3593670300 | 38800 | 38850 | 38850 | 38800 | 94 |
| 463 | 20240604 | 111100 | 3590022950 | 38850 | 38850 | 38850 | 38800 | 172 |
| 464 | 20240604 | 111000 | 3583343500 | 38800 | 38800 | 38850 | 38800 | 390 |
| 465 | 20240604 | 110900 | 3568203250 | 38850 | 38850 | 38850 | 38850 | 3 |
| 466 | 20240604 | 110800 | 3568086700 | 38850 | 38850 | 38850 | 38850 | 61 |
| 467 | 20240604 | 110700 | 3565716850 | 38850 | 38800 | 38850 | 38800 | 828 |
| 468 | 20240604 | 110600 | 3533586800 | 38800 | 38850 | 38850 | 38800 | 360 |
| 469 | 20240604 | 110500 | 3519614400 | 38800 | 38800 | 38850 | 38800 | 50 |
| 470 | 20240604 | 110400 | 3517673850 | 38850 | 38800 | 38900 | 38800 | 237 |
| 471 | 20240604 | 110300 | 3508473550 | 38900 | 38900 | 38900 | 38800 | 135 |
| 472 | 20240604 | 110200 | 3503225050 | 38800 | 38900 | 39000 | 38800 | 1821 |
| 473 | 20240604 | 110100 | 3432423400 | 38900 | 38900 | 39050 | 38900 | 161 |
| 474 | 20240604 | 110000 | 3426152650 | 38900 | 39050 | 39050 | 38900 | 746 |
| 475 | 20240604 | 105900 | 3397062400 | 39050 | 39100 | 39100 | 39000 | 104 |
| 476 | 20240604 | 105800 | 3393006150 | 39000 | 39100 | 39100 | 39000 | 9 |
| 477 | 20240604 | 105700 | 3392654950 | 39050 | 39000 | 39050 | 39000 | 325 |
| 478 | 20240604 | 105600 | 3379966250 | 39000 | 39050 | 39050 | 39000 | 22 |
| 479 | 20240604 | 105500 | 3379107400 | 39050 | 39000 | 39050 | 38900 | 144 |
| 480 | 20240604 | 105400 | 3373501350 | 39000 | 39000 | 39000 | 38950 | 444 |
| 481 | 20240604 | 105300 | 3356201350 | 38950 | 38950 | 38950 | 38950 | 121 |
| 482 | 20240604 | 105200 | 3351488400 | 39000 | 38950 | 39000 | 38950 | 183 |
| 483 | 20240604 | 105100 | 3344355100 | 39000 | 39100 | 39100 | 38950 | 1215 |
| 484 | 20240604 | 105000 | 3296961500 | 39100 | 39100 | 39150 | 39100 | 454 |
| 485 | 20240604 | 104900 | 3279209600 | 39100 | 39150 | 39150 | 39100 | 160 |
| 486 | 20240604 | 104800 | 3272950600 | 39150 | 39100 | 39200 | 39100 | 124 |
| 487 | 20240604 | 104700 | 3268095950 | 39100 | 39150 | 39200 | 39100 | 445 |
| 488 | 20240604 | 104600 | 3250673600 | 39150 | 39100 | 39150 | 39100 | 87 |
| 489 | 20240604 | 104500 | 3247270750 | 39100 | 39100 | 39100 | 39000 | 32 |
| 490 | 20240604 | 104400 | 3246021550 | 39100 | 39100 | 39100 | 39000 | 236 |
| 491 | 20240604 | 104300 | 3236797700 | 39100 | 39100 | 39100 | 39100 | 21 |
| 492 | 20240604 | 104200 | 3235976600 | 39100 | 39000 | 39100 | 39000 | 57 |
| 493 | 20240604 | 104100 | 3233753500 | 39050 | 39050 | 39050 | 39050 | 90 |
| 494 | 20240604 | 104000 | 3230239000 | 39000 | 38950 | 39000 | 38950 | 485 |
| 495 | 20240604 | 103900 | 3211348200 | 38950 | 39050 | 39050 | 38950 | 941 |
| 496 | 20240604 | 103800 | 3174659000 | 39100 | 39200 | 39200 | 39100 | 326 |
| 497 | 20240604 | 103700 | 3161907100 | 39200 | 39200 | 39200 | 39150 | 80 |
| 498 | 20240604 | 103600 | 3158773100 | 39200 | 39150 | 39200 | 39150 | 129 |
| 499 | 20240604 | 103500 | 3153718800 | 39150 | 39100 | 39150 | 39050 | 150 |
| 500 | 20240604 | 103400 | 3147850650 | 39100 | 39150 | 39200 | 39050 | 910 |
| 501 | 20240604 | 103300 | 3112235200 | 39050 | 39050 | 39150 | 39050 | 207 |
| 502 | 20240604 | 103200 | 3104149150 | 39050 | 39050 | 39050 | 39050 | 132 |
| 503 | 20240604 | 103100 | 3098994550 | 39050 | 39100 | 39150 | 39000 | 221 |
| 504 | 20240604 | 103000 | 3090375250 | 39000 | 39150 | 39150 | 39000 | 490 |
| 505 | 20240604 | 102900 | 3071209050 | 39150 | 39150 | 39150 | 39100 | 297 |
| 506 | 20240604 | 102800 | 3059589050 | 39150 | 39100 | 39150 | 39100 | 1044 |
| 507 | 20240604 | 102700 | 3018742550 | 39050 | 39150 | 39150 | 39050 | 797 |
| 508 | 20240604 | 102600 | 2987591250 | 39150 | 39000 | 39150 | 39000 | 511 |
| 509 | 20240604 | 102500 | 2967594950 | 39000 | 39150 | 39150 | 39000 | 798 |
| 510 | 20240604 | 102400 | 2936436300 | 39150 | 39000 | 39150 | 39000 | 241 |
| 511 | 20240604 | 102300 | 2927007800 | 39000 | 39050 | 39200 | 39000 | 329 |
| 512 | 20240604 | 102200 | 2914154250 | 39000 | 38950 | 39200 | 38900 | 877 |
| 513 | 20240604 | 102100 | 2879921600 | 38950 | 39100 | 39100 | 38900 | 2598 |
| 514 | 20240604 | 102000 | 2778675900 | 39100 | 39300 | 39300 | 39100 | 1265 |
| 515 | 20240604 | 101900 | 2729079150 | 39250 | 39250 | 39250 | 39150 | 2556 |
| 516 | 20240604 | 101800 | 2628900450 | 39250 | 39150 | 39250 | 39150 | 20 |
| 517 | 20240604 | 101700 | 2628116500 | 39150 | 39150 | 39200 | 39050 | 1196 |
| 518 | 20240604 | 101600 | 2581302550 | 39150 | 39350 | 39350 | 39150 | 286 |
| 519 | 20240604 | 101500 | 2570067950 | 39350 | 39400 | 39450 | 39300 | 1351 |
| 520 | 20240604 | 101400 | 2516899200 | 39450 | 39000 | 39500 | 39000 | 3452 |
| 521 | 20240604 | 101300 | 2381103650 | 39000 | 38950 | 39000 | 38850 | 3357 |
| 522 | 20240604 | 101200 | 2250240800 | 38950 | 38700 | 39000 | 38700 | 3232 |
| 523 | 20240604 | 101100 | 2124515500 | 38700 | 38500 | 38800 | 38400 | 4430 |
| 524 | 20240604 | 101000 | 1953477750 | 38500 | 38350 | 38500 | 38350 | 2070 |
| 525 | 20240604 | 100900 | 1873973700 | 38350 | 38350 | 38350 | 38350 | 43 |
| 526 | 20240604 | 100800 | 1872324650 | 38350 | 38350 | 38350 | 38350 | 161 |
| 527 | 20240604 | 100700 | 1866150300 | 38350 | 38250 | 38350 | 38200 | 775 |
| 528 | 20240604 | 100600 | 1836458250 | 38250 | 38200 | 38250 | 38200 | 414 |
| 529 | 20240604 | 100500 | 1820623400 | 38150 | 38250 | 38250 | 38150 | 623 |
| 530 | 20240604 | 100400 | 1796828850 | 38250 | 38350 | 38350 | 38250 | 104 |
| 531 | 20240604 | 100300 | 1792848850 | 38300 | 38300 | 38300 | 38300 | 89 |
| 532 | 20240604 | 100200 | 1789440150 | 38350 | 38300 | 38350 | 38300 | 57 |
| 533 | 20240604 | 100100 | 1787255950 | 38300 | 38200 | 38300 | 38200 | 82 |
| 534 | 20240604 | 100000 | 1784118950 | 38300 | 38350 | 38350 | 38300 | 39 |
| 535 | 20240604 | 095900 | 1782623800 | 38400 | 38150 | 38400 | 38150 | 183 |
| 536 | 20240604 | 095800 | 1775599800 | 38400 | 38250 | 38400 | 38100 | 177 |
| 537 | 20240604 | 095700 | 1768810550 | 38300 | 38450 | 38450 | 38300 | 1972 |
| 538 | 20240604 | 095600 | 1693165750 | 38400 | 38350 | 38400 | 38300 | 1185 |
| 539 | 20240604 | 095500 | 1647693100 | 38300 | 38200 | 38300 | 38200 | 615 |
| 540 | 20240604 | 095400 | 1624161750 | 38200 | 38000 | 38200 | 38000 | 352 |
| 541 | 20240604 | 095300 | 1610748400 | 38100 | 38000 | 38100 | 37950 | 265 |
| 542 | 20240604 | 095200 | 1600669150 | 38050 | 38050 | 38100 | 38000 | 983 |
| 543 | 20240604 | 095100 | 1563303150 | 38100 | 38100 | 38100 | 38050 | 43 |
| 544 | 20240604 | 095000 | 1561665650 | 38100 | 38100 | 38150 | 38100 | 168 |
| 545 | 20240604 | 094900 | 1555264100 | 38100 | 38100 | 38100 | 38100 | 325 |
| 546 | 20240604 | 094800 | 1542881600 | 38100 | 38000 | 38100 | 38000 | 199 |
| 547 | 20240604 | 094700 | 1535311900 | 38000 | 38050 | 38050 | 38000 | 832 |
| 548 | 20240604 | 094600 | 1503668400 | 38050 | 38000 | 38050 | 38000 | 219 |
| 549 | 20240604 | 094500 | 1495345200 | 38050 | 38150 | 38150 | 38050 | 41 |
| 550 | 20240604 | 094400 | 1493784100 | 38150 | 38150 | 38250 | 38100 | 468 |
| 551 | 20240604 | 094300 | 1475903250 | 38300 | 38150 | 38300 | 38050 | 1059 |
| 552 | 20240604 | 094200 | 1435457250 | 38100 | 37850 | 38100 | 37850 | 3051 |
| 553 | 20240604 | 094100 | 1319530300 | 37800 | 37800 | 37800 | 37800 | 542 |
| 554 | 20240604 | 094000 | 1299042700 | 37850 | 37850 | 37850 | 37850 | 213 |
| 555 | 20240604 | 093900 | 1290980650 | 37800 | 37850 | 37850 | 37800 | 155 |
| 556 | 20240604 | 093800 | 1285113950 | 37850 | 37900 | 38000 | 37850 | 208 |
| 557 | 20240604 | 093700 | 1277229500 | 37900 | 37850 | 38000 | 37800 | 886 |
| 558 | 20240604 | 093600 | 1243630700 | 37850 | 37800 | 37850 | 37800 | 129 |
| 559 | 20240604 | 093500 | 1238749650 | 37800 | 37850 | 37850 | 37800 | 41 |
| 560 | 20240604 | 093400 | 1237199500 | 37800 | 37850 | 37850 | 37800 | 131 |
| 561 | 20240604 | 093300 | 1232241900 | 37850 | 37800 | 37900 | 37800 | 1015 |
| 562 | 20240604 | 093200 | 1193861350 | 37850 | 37850 | 37900 | 37800 | 752 |
| 563 | 20240604 | 093100 | 1165403850 | 37850 | 38050 | 38050 | 37750 | 1747 |
| 564 | 20240604 | 093000 | 1099273000 | 38050 | 37850 | 38050 | 37800 | 1120 |
| 565 | 20240604 | 092900 | 1056702650 | 37800 | 37850 | 37900 | 37800 | 579 |
| 566 | 20240604 | 092800 | 1034794950 | 37850 | 37900 | 37950 | 37850 | 326 |
| 567 | 20240604 | 092700 | 1022450750 | 37850 | 37900 | 38000 | 37800 | 133 |
| 568 | 20240604 | 092600 | 1017405200 | 37900 | 37850 | 37900 | 37800 | 476 |
| 569 | 20240604 | 092500 | 999406050 | 37850 | 37800 | 37850 | 37800 | 409 |
| 570 | 20240604 | 092400 | 983943700 | 37900 | 37800 | 38000 | 37800 | 120 |
| 571 | 20240604 | 092300 | 979398500 | 37900 | 37950 | 37950 | 37800 | 588 |
| 572 | 20240604 | 092200 | 957156300 | 38000 | 37900 | 38000 | 37900 | 183 |
| 573 | 20240604 | 092100 | 950216750 | 37850 | 37800 | 37850 | 37800 | 31 |
| 574 | 20240604 | 092000 | 949043450 | 37750 | 37950 | 38000 | 37750 | 127 |
| 575 | 20240604 | 091900 | 944222750 | 38050 | 37650 | 38050 | 37600 | 2708 |
| 576 | 20240604 | 091800 | 841710650 | 37750 | 37600 | 37800 | 37600 | 214 |
| 577 | 20240604 | 091700 | 833655750 | 37600 | 37700 | 37800 | 37600 | 924 |
| 578 | 20240604 | 091600 | 798808050 | 37650 | 37600 | 37650 | 37500 | 1748 |
| 579 | 20240604 | 091500 | 733126300 | 37600 | 37650 | 37650 | 37550 | 456 |
| 580 | 20240604 | 091400 | 715990000 | 37650 | 37800 | 37850 | 37650 | 814 |
| 581 | 20240604 | 091300 | 685286050 | 37850 | 37900 | 37900 | 37750 | 1388 |
| 582 | 20240604 | 091200 | 632740550 | 37900 | 37900 | 37950 | 37900 | 196 |
| 583 | 20240604 | 091100 | 625309050 | 37900 | 38150 | 38150 | 37900 | 2347 |
| 584 | 20240604 | 091000 | 536027400 | 38150 | 38100 | 38200 | 38100 | 592 |
| 585 | 20240604 | 090900 | 513428350 | 38100 | 38200 | 38200 | 38100 | 903 |
| 586 | 20240604 | 090800 | 478961200 | 38250 | 38200 | 38250 | 38200 | 462 |
| 587 | 20240604 | 090700 | 461307200 | 38400 | 38300 | 38450 | 38050 | 1249 |
| 588 | 20240604 | 090600 | 413511850 | 38450 | 38200 | 38450 | 38200 | 1397 |
| 589 | 20240604 | 090500 | 359967050 | 38050 | 38150 | 38150 | 37850 | 880 |
| 590 | 20240604 | 090400 | 326504500 | 38150 | 37750 | 38150 | 37750 | 121 |
| 591 | 20240604 | 090300 | 321913350 | 38050 | 38100 | 38650 | 37700 | 1810 |
| 592 | 20240604 | 090200 | 252870500 | 38050 | 37900 | 38050 | 37700 | 2131 |
| 593 | 20240604 | 090100 | 171961550 | 37900 | 37250 | 38050 | 37250 | 1249 |
| 594 | 20240604 | 090000 | 124822050 | 37250 | 37400 | 37500 | 37200 | 3341 |