34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240604 | 192600 | 32914408300 | 25200 | 25200 | 25200 | 25200 | 9476 |
| 3 | 20240604 | 192500 | 32914408300 | 25200 | 25200 | 25200 | 25200 | 0 |
| 4 | 20240604 | 192400 | 32914408300 | 25200 | 25200 | 25200 | 25200 | 0 |
| 5 | 20240604 | 192300 | 32914408300 | 25200 | 25200 | 25200 | 25200 | 0 |
| 6 | 20240604 | 192200 | 32914408300 | 25200 | 25200 | 25200 | 25200 | 0 |
| 7 | 20240604 | 192100 | 32914408300 | 25200 | 25200 | 25200 | 25200 | 0 |
| 8 | 20240604 | 192000 | 32914408300 | 25200 | 25200 | 25200 | 25200 | 0 |
| 9 | 20240604 | 191900 | 32914408300 | 25200 | 25200 | 25200 | 25200 | 0 |
| 10 | 20240604 | 191800 | 32914408300 | 25200 | 25200 | 25200 | 25200 | 0 |
| 11 | 20240604 | 191700 | 32914408300 | 25200 | 25200 | 25200 | 25200 | 0 |
| 12 | 20240604 | 191600 | 32914408300 | 25200 | 25200 | 25200 | 25200 | 0 |
| 13 | 20240604 | 191500 | 32914408300 | 25200 | 25200 | 25200 | 25200 | 0 |
| 14 | 20240604 | 191400 | 32914408300 | 25200 | 25200 | 25200 | 25200 | 0 |
| 15 | 20240604 | 191300 | 32914408300 | 25200 | 25200 | 25200 | 25200 | 0 |
| 16 | 20240604 | 191200 | 32914408300 | 25200 | 25200 | 25200 | 25200 | 0 |
| 17 | 20240604 | 191100 | 32914408300 | 25200 | 25200 | 25200 | 25200 | 0 |
| 18 | 20240604 | 191000 | 32914408300 | 25200 | 25200 | 25200 | 25200 | 0 |
| 19 | 20240604 | 190900 | 32914408300 | 25200 | 25200 | 25200 | 25200 | 0 |
| 20 | 20240604 | 190800 | 32914408300 | 25200 | 25200 | 25200 | 25200 | 0 |
| 21 | 20240604 | 190700 | 32914408300 | 25200 | 25200 | 25200 | 25200 | 0 |
| 22 | 20240604 | 190600 | 32914408300 | 25200 | 25200 | 25200 | 25200 | 0 |
| 23 | 20240604 | 190500 | 32914408300 | 25200 | 25200 | 25200 | 25200 | 0 |
| 24 | 20240604 | 190400 | 32914408300 | 25200 | 25200 | 25200 | 25200 | 0 |
| 25 | 20240604 | 190300 | 32914408300 | 25200 | 25200 | 25200 | 25200 | 0 |
| 26 | 20240604 | 190200 | 32914408300 | 25200 | 25200 | 25200 | 25200 | 0 |
| 27 | 20240604 | 190100 | 32914408300 | 25200 | 25200 | 25200 | 25200 | 0 |
| 28 | 20240604 | 190000 | 32914408300 | 25200 | 25200 | 25200 | 25200 | 0 |
| 29 | 20240604 | 185900 | 32914408300 | 25200 | 25200 | 25200 | 25200 | 0 |
| 30 | 20240604 | 185800 | 32914408300 | 25200 | 25200 | 25200 | 25200 | 0 |
| 31 | 20240604 | 185700 | 32914408300 | 25200 | 25200 | 25200 | 25200 | 0 |
| 32 | 20240604 | 185600 | 32914408300 | 25200 | 25200 | 25200 | 25200 | 9476 |
| 33 | 20240604 | 185500 | 32914408300 | 25200 | 25200 | 25200 | 25200 | 0 |
| 34 | 20240604 | 185400 | 32914408300 | 25200 | 25200 | 25200 | 25200 | 0 |
| 35 | 20240604 | 185300 | 32914408300 | 25200 | 25200 | 25200 | 25200 | 0 |
| 36 | 20240604 | 185200 | 32914408300 | 25200 | 25200 | 25200 | 25200 | 0 |
| 37 | 20240604 | 185100 | 32914408300 | 25200 | 25200 | 25200 | 25200 | 0 |
| 38 | 20240604 | 185000 | 32914408300 | 25200 | 25200 | 25200 | 25200 | 0 |
| 39 | 20240604 | 184900 | 32914408300 | 25200 | 25200 | 25200 | 25200 | 0 |
| 40 | 20240604 | 184800 | 32914408300 | 25200 | 25200 | 25200 | 25200 | 0 |
| 41 | 20240604 | 184700 | 32914408300 | 25200 | 25200 | 25200 | 25200 | 0 |
| 42 | 20240604 | 184600 | 32914408300 | 25200 | 25200 | 25200 | 25200 | 0 |
| 43 | 20240604 | 184500 | 32914408300 | 25200 | 25200 | 25200 | 25200 | 0 |
| 44 | 20240604 | 184400 | 32914408300 | 25200 | 25200 | 25200 | 25200 | 0 |
| 45 | 20240604 | 184300 | 32914408300 | 25200 | 25200 | 25200 | 25200 | 0 |
| 46 | 20240604 | 184200 | 32914408300 | 25200 | 25200 | 25200 | 25200 | 0 |
| 47 | 20240604 | 184100 | 32914408300 | 25200 | 25200 | 25200 | 25200 | 0 |
| 48 | 20240604 | 184000 | 32914408300 | 25200 | 25200 | 25200 | 25200 | 0 |
| 49 | 20240604 | 183900 | 32914408300 | 25200 | 25200 | 25200 | 25200 | 0 |
| 50 | 20240604 | 183800 | 32914408300 | 25200 | 25200 | 25200 | 25200 | 0 |
| 51 | 20240604 | 183700 | 32914408300 | 25200 | 25200 | 25200 | 25200 | 0 |
| 52 | 20240604 | 183600 | 32914408300 | 25200 | 25200 | 25200 | 25200 | 0 |
| 53 | 20240604 | 183500 | 32914408300 | 25200 | 25200 | 25200 | 25200 | 0 |
| 54 | 20240604 | 183400 | 32914408300 | 25200 | 25200 | 25200 | 25200 | 0 |
| 55 | 20240604 | 183300 | 32914408300 | 25200 | 25200 | 25200 | 25200 | 0 |
| 56 | 20240604 | 183200 | 32914408300 | 25200 | 25200 | 25200 | 25200 | 0 |
| 57 | 20240604 | 183100 | 32914408300 | 25200 | 25200 | 25200 | 25200 | 0 |
| 58 | 20240604 | 183000 | 32914408300 | 25200 | 25200 | 25200 | 25200 | 0 |
| 59 | 20240604 | 182900 | 32914408300 | 25200 | 25200 | 25200 | 25200 | 0 |
| 60 | 20240604 | 182800 | 32914408300 | 25200 | 25200 | 25200 | 25200 | 0 |
| 61 | 20240604 | 182700 | 32914408300 | 25200 | 25200 | 25200 | 25200 | 0 |
| 62 | 20240604 | 182600 | 32914408300 | 25200 | 25200 | 25200 | 25200 | 9476 |
| 63 | 20240604 | 182500 | 32914408300 | 25200 | 25200 | 25200 | 25200 | 0 |
| 64 | 20240604 | 182400 | 32914408300 | 25200 | 25200 | 25200 | 25200 | 0 |
| 65 | 20240604 | 182300 | 32914408300 | 25200 | 25200 | 25200 | 25200 | 0 |
| 66 | 20240604 | 182200 | 32914408300 | 25200 | 25200 | 25200 | 25200 | 0 |
| 67 | 20240604 | 182100 | 32914408300 | 25200 | 25200 | 25200 | 25200 | 0 |
| 68 | 20240604 | 182000 | 32914408300 | 25200 | 25200 | 25200 | 25200 | 0 |
| 69 | 20240604 | 181900 | 32914408300 | 25200 | 25200 | 25200 | 25200 | 0 |
| 70 | 20240604 | 181800 | 32914408300 | 25200 | 25200 | 25200 | 25200 | 0 |
| 71 | 20240604 | 181700 | 32914408300 | 25200 | 25200 | 25200 | 25200 | 0 |
| 72 | 20240604 | 181600 | 32914408300 | 25200 | 25200 | 25200 | 25200 | 0 |
| 73 | 20240604 | 181500 | 32914408300 | 25200 | 25200 | 25200 | 25200 | 0 |
| 74 | 20240604 | 181400 | 32914408300 | 25200 | 25200 | 25200 | 25200 | 0 |
| 75 | 20240604 | 181300 | 32914408300 | 25200 | 25200 | 25200 | 25200 | 0 |
| 76 | 20240604 | 181200 | 32914408300 | 25200 | 25200 | 25200 | 25200 | 0 |
| 77 | 20240604 | 181100 | 32914408300 | 25200 | 25200 | 25200 | 25200 | 0 |
| 78 | 20240604 | 181000 | 32914408300 | 25200 | 25200 | 25200 | 25200 | 0 |
| 79 | 20240604 | 180900 | 32914408300 | 25200 | 25200 | 25200 | 25200 | 0 |
| 80 | 20240604 | 180800 | 32914408300 | 25200 | 25200 | 25200 | 25200 | 0 |
| 81 | 20240604 | 180700 | 32914408300 | 25200 | 25200 | 25200 | 25200 | 0 |
| 82 | 20240604 | 180600 | 32914408300 | 25200 | 25200 | 25200 | 25200 | 0 |
| 83 | 20240604 | 180500 | 32914408300 | 25200 | 25200 | 25200 | 25200 | 0 |
| 84 | 20240604 | 180400 | 32914408300 | 25200 | 25200 | 25200 | 25200 | 0 |
| 85 | 20240604 | 180300 | 32914408300 | 25200 | 25200 | 25200 | 25200 | 0 |
| 86 | 20240604 | 180200 | 32914408300 | 25200 | 25200 | 25200 | 25200 | 0 |
| 87 | 20240604 | 180100 | 32914408300 | 25200 | 25200 | 25200 | 25200 | 0 |
| 88 | 20240604 | 180000 | 32914408300 | 25200 | 25200 | 25200 | 25200 | 0 |
| 89 | 20240604 | 175900 | 32914408300 | 25200 | 25200 | 25200 | 25200 | 0 |
| 90 | 20240604 | 175800 | 32914408300 | 25200 | 25200 | 25200 | 25200 | 0 |
| 91 | 20240604 | 175700 | 32914408300 | 25200 | 25200 | 25200 | 25200 | 0 |
| 92 | 20240604 | 175600 | 32914408300 | 25200 | 25200 | 25200 | 25200 | 9476 |
| 93 | 20240604 | 175500 | 32914408300 | 25200 | 25200 | 25200 | 25200 | 0 |
| 94 | 20240604 | 175400 | 32914408300 | 25200 | 25200 | 25200 | 25200 | 0 |
| 95 | 20240604 | 175300 | 32914408300 | 25200 | 25200 | 25200 | 25200 | 0 |
| 96 | 20240604 | 175200 | 32914408300 | 25200 | 25200 | 25200 | 25200 | 0 |
| 97 | 20240604 | 175100 | 32914408300 | 25200 | 25200 | 25200 | 25200 | 0 |
| 98 | 20240604 | 175000 | 32914408300 | 25200 | 25200 | 25200 | 25200 | 0 |
| 99 | 20240604 | 174900 | 32914408300 | 25200 | 25200 | 25200 | 25200 | 0 |
| 100 | 20240604 | 174800 | 32914408300 | 25200 | 25200 | 25200 | 25200 | 0 |
| 101 | 20240604 | 174700 | 32914408300 | 25200 | 25200 | 25200 | 25200 | 0 |
| 102 | 20240604 | 174600 | 32914408300 | 25200 | 25200 | 25200 | 25200 | 0 |
| 103 | 20240604 | 174500 | 32914408300 | 25200 | 25200 | 25200 | 25200 | 0 |
| 104 | 20240604 | 174400 | 32914408300 | 25200 | 25200 | 25200 | 25200 | 0 |
| 105 | 20240604 | 174300 | 32914408300 | 25200 | 25200 | 25200 | 25200 | 0 |
| 106 | 20240604 | 174200 | 32914408300 | 25200 | 25200 | 25200 | 25200 | 0 |
| 107 | 20240604 | 174100 | 32914408300 | 25200 | 25200 | 25200 | 25200 | 0 |
| 108 | 20240604 | 174000 | 32914408300 | 25200 | 25200 | 25200 | 25200 | 0 |
| 109 | 20240604 | 173900 | 32914408300 | 25200 | 25200 | 25200 | 25200 | 0 |
| 110 | 20240604 | 173800 | 32914408300 | 25200 | 25200 | 25200 | 25200 | 0 |
| 111 | 20240604 | 173700 | 32914408300 | 25200 | 25200 | 25200 | 25200 | 0 |
| 112 | 20240604 | 173600 | 32914408300 | 25200 | 25200 | 25200 | 25200 | 0 |
| 113 | 20240604 | 173500 | 32914408300 | 25200 | 25200 | 25200 | 25200 | 0 |
| 114 | 20240604 | 173400 | 32914408300 | 25200 | 25200 | 25200 | 25200 | 0 |
| 115 | 20240604 | 173300 | 32914408300 | 25200 | 25200 | 25200 | 25200 | 0 |
| 116 | 20240604 | 173200 | 32914408300 | 25200 | 25200 | 25200 | 25200 | 0 |
| 117 | 20240604 | 173100 | 32914408300 | 25200 | 25200 | 25200 | 25200 | 0 |
| 118 | 20240604 | 173000 | 32914408300 | 25200 | 25200 | 25200 | 25200 | 0 |
| 119 | 20240604 | 172900 | 32914408300 | 25200 | 25200 | 25200 | 25200 | 0 |
| 120 | 20240604 | 172800 | 32914408300 | 25200 | 25200 | 25200 | 25200 | 0 |
| 121 | 20240604 | 172700 | 32914408300 | 25200 | 25200 | 25200 | 25200 | 0 |
| 122 | 20240604 | 172600 | 32914408300 | 25200 | 25200 | 25200 | 25200 | 9476 |
| 123 | 20240604 | 172500 | 32914408300 | 25200 | 25200 | 25200 | 25200 | 0 |
| 124 | 20240604 | 172400 | 32914408300 | 25200 | 25200 | 25200 | 25200 | 0 |
| 125 | 20240604 | 172300 | 32914408300 | 25200 | 25200 | 25200 | 25200 | 0 |
| 126 | 20240604 | 172200 | 32914408300 | 25200 | 25200 | 25200 | 25200 | 0 |
| 127 | 20240604 | 172100 | 32914408300 | 25200 | 25200 | 25200 | 25200 | 0 |
| 128 | 20240604 | 172000 | 32914408300 | 25200 | 25200 | 25200 | 25200 | 0 |
| 129 | 20240604 | 171900 | 32914408300 | 25200 | 25200 | 25200 | 25200 | 0 |
| 130 | 20240604 | 171800 | 32914408300 | 25200 | 25200 | 25200 | 25200 | 0 |
| 131 | 20240604 | 171700 | 32914408300 | 25200 | 25200 | 25200 | 25200 | 0 |
| 132 | 20240604 | 171600 | 32914408300 | 25200 | 25200 | 25200 | 25200 | 0 |
| 133 | 20240604 | 171500 | 32914408300 | 25200 | 25200 | 25200 | 25200 | 0 |
| 134 | 20240604 | 171400 | 32914408300 | 25200 | 25200 | 25200 | 25200 | 0 |
| 135 | 20240604 | 171300 | 32914408300 | 25200 | 25200 | 25200 | 25200 | 0 |
| 136 | 20240604 | 171200 | 32914408300 | 25200 | 25200 | 25200 | 25200 | 0 |
| 137 | 20240604 | 171100 | 32914408300 | 25200 | 25200 | 25200 | 25200 | 0 |
| 138 | 20240604 | 171000 | 32914408300 | 25200 | 25200 | 25200 | 25200 | 0 |
| 139 | 20240604 | 170900 | 32914408300 | 25200 | 25200 | 25200 | 25200 | 0 |
| 140 | 20240604 | 170800 | 32914408300 | 25200 | 25200 | 25200 | 25200 | 0 |
| 141 | 20240604 | 170700 | 32914408300 | 25200 | 25200 | 25200 | 25200 | 0 |
| 142 | 20240604 | 170600 | 32914408300 | 25200 | 25200 | 25200 | 25200 | 0 |
| 143 | 20240604 | 170500 | 32914408300 | 25200 | 25200 | 25200 | 25200 | 0 |
| 144 | 20240604 | 170400 | 32914408300 | 25200 | 25200 | 25200 | 25200 | 0 |
| 145 | 20240604 | 170300 | 32914408300 | 25200 | 25200 | 25200 | 25200 | 0 |
| 146 | 20240604 | 170200 | 32914408300 | 25200 | 25200 | 25200 | 25200 | 0 |
| 147 | 20240604 | 170100 | 32914408300 | 25200 | 25200 | 25200 | 25200 | 0 |
| 148 | 20240604 | 170000 | 32914408300 | 25200 | 25200 | 25200 | 25200 | 0 |
| 149 | 20240604 | 165900 | 32914408300 | 25200 | 25200 | 25200 | 25200 | 0 |
| 150 | 20240604 | 165800 | 32914408300 | 25200 | 25200 | 25200 | 25200 | 0 |
| 151 | 20240604 | 165700 | 32914408300 | 25200 | 25200 | 25200 | 25200 | 0 |
| 152 | 20240604 | 165600 | 32914408300 | 25200 | 25200 | 25200 | 25200 | 9476 |
| 153 | 20240604 | 165500 | 32914408300 | 25200 | 25200 | 25200 | 25200 | 0 |
| 154 | 20240604 | 165400 | 32914408300 | 25200 | 25200 | 25200 | 25200 | 0 |
| 155 | 20240604 | 165300 | 32914408300 | 25200 | 25200 | 25200 | 25200 | 0 |
| 156 | 20240604 | 165200 | 32914408300 | 25200 | 25200 | 25200 | 25200 | 0 |
| 157 | 20240604 | 165100 | 32914408300 | 25200 | 25200 | 25200 | 25200 | 0 |
| 158 | 20240604 | 165000 | 32914408300 | 25200 | 25200 | 25200 | 25200 | 0 |
| 159 | 20240604 | 164900 | 32914408300 | 25200 | 25200 | 25200 | 25200 | 0 |
| 160 | 20240604 | 164800 | 32914408300 | 25200 | 25200 | 25200 | 25200 | 0 |
| 161 | 20240604 | 164700 | 32914408300 | 25200 | 25200 | 25200 | 25200 | 0 |
| 162 | 20240604 | 164600 | 32914408300 | 25200 | 25200 | 25200 | 25200 | 0 |
| 163 | 20240604 | 164500 | 32914408300 | 25200 | 25200 | 25200 | 25200 | 0 |
| 164 | 20240604 | 164400 | 32914408300 | 25200 | 25200 | 25200 | 25200 | 0 |
| 165 | 20240604 | 164300 | 32914408300 | 25200 | 25200 | 25200 | 25200 | 0 |
| 166 | 20240604 | 164200 | 32914408300 | 25200 | 25200 | 25200 | 25200 | 0 |
| 167 | 20240604 | 164100 | 32914408300 | 25200 | 25200 | 25200 | 25200 | 0 |
| 168 | 20240604 | 164000 | 32914408300 | 25200 | 25200 | 25200 | 25200 | 0 |
| 169 | 20240604 | 163900 | 32914408300 | 25200 | 25200 | 25200 | 25200 | 0 |
| 170 | 20240604 | 163800 | 32914408300 | 25200 | 25200 | 25200 | 25200 | 0 |
| 171 | 20240604 | 163700 | 32914408300 | 25200 | 25200 | 25200 | 25200 | 0 |
| 172 | 20240604 | 163600 | 32914408300 | 25200 | 25200 | 25200 | 25200 | 0 |
| 173 | 20240604 | 163500 | 32914408300 | 25200 | 25200 | 25200 | 25200 | 0 |
| 174 | 20240604 | 163400 | 32914408300 | 25200 | 25200 | 25200 | 25200 | 0 |
| 175 | 20240604 | 163300 | 32914408300 | 25200 | 25200 | 25200 | 25200 | 0 |
| 176 | 20240604 | 163200 | 32914408300 | 25200 | 25200 | 25200 | 25200 | 0 |
| 177 | 20240604 | 163100 | 32914408300 | 25200 | 25200 | 25200 | 25200 | 0 |
| 178 | 20240604 | 163000 | 32914408300 | 25200 | 25200 | 25200 | 25200 | 0 |
| 179 | 20240604 | 162900 | 32914408300 | 25200 | 25200 | 25200 | 25200 | 0 |
| 180 | 20240604 | 162800 | 32914408300 | 25200 | 25200 | 25200 | 25200 | 0 |
| 181 | 20240604 | 162700 | 32914408300 | 25200 | 25200 | 25200 | 25200 | 0 |
| 182 | 20240604 | 162600 | 32914408300 | 25200 | 25200 | 25200 | 25200 | 9476 |
| 183 | 20240604 | 162500 | 32914408300 | 25200 | 25200 | 25200 | 25200 | 0 |
| 184 | 20240604 | 162400 | 32914408300 | 25200 | 25200 | 25200 | 25200 | 0 |
| 185 | 20240604 | 162300 | 32914408300 | 25200 | 25200 | 25200 | 25200 | 0 |
| 186 | 20240604 | 162200 | 32914408300 | 25200 | 25200 | 25200 | 25200 | 0 |
| 187 | 20240604 | 162100 | 32914408300 | 25200 | 25200 | 25200 | 25200 | 0 |
| 188 | 20240604 | 162000 | 32914408300 | 25200 | 25200 | 25200 | 25200 | 0 |
| 189 | 20240604 | 161900 | 32914408300 | 25200 | 25200 | 25200 | 25200 | 0 |
| 190 | 20240604 | 161800 | 32914408300 | 25200 | 25200 | 25200 | 25200 | 0 |
| 191 | 20240604 | 161700 | 32914408300 | 25200 | 25200 | 25200 | 25200 | 0 |
| 192 | 20240604 | 161600 | 32914408300 | 25200 | 25200 | 25200 | 25200 | 0 |
| 193 | 20240604 | 161500 | 32914408300 | 25200 | 25200 | 25200 | 25200 | 0 |
| 194 | 20240604 | 161400 | 32914408300 | 25200 | 25200 | 25200 | 25200 | 0 |
| 195 | 20240604 | 161300 | 32914408300 | 25200 | 25200 | 25200 | 25200 | 0 |
| 196 | 20240604 | 161200 | 32914408300 | 25200 | 25200 | 25200 | 25200 | 0 |
| 197 | 20240604 | 161100 | 32914408300 | 25200 | 25200 | 25200 | 25200 | 0 |
| 198 | 20240604 | 161000 | 32914408300 | 25200 | 25200 | 25200 | 25200 | 0 |
| 199 | 20240604 | 160900 | 32914408300 | 25200 | 25200 | 25200 | 25200 | 0 |
| 200 | 20240604 | 160800 | 32914408300 | 25200 | 25200 | 25200 | 25200 | 0 |
| 201 | 20240604 | 160700 | 32914408300 | 25200 | 25200 | 25200 | 25200 | 0 |
| 202 | 20240604 | 160600 | 32914408300 | 25200 | 25200 | 25200 | 25200 | 0 |
| 203 | 20240604 | 160500 | 32914408300 | 25200 | 25200 | 25200 | 25200 | 0 |
| 204 | 20240604 | 160400 | 32914408300 | 25200 | 25200 | 25200 | 25200 | 0 |
| 205 | 20240604 | 160300 | 32914408300 | 25200 | 25200 | 25200 | 25200 | 0 |
| 206 | 20240604 | 160200 | 32914408300 | 25200 | 25200 | 25200 | 25200 | 0 |
| 207 | 20240604 | 160100 | 32914408300 | 25200 | 25200 | 25200 | 25200 | 0 |
| 208 | 20240604 | 160000 | 32914408300 | 25200 | 25200 | 25200 | 25200 | 0 |
| 209 | 20240604 | 155900 | 32914408300 | 25200 | 25200 | 25200 | 25200 | 0 |
| 210 | 20240604 | 155800 | 32914408300 | 25200 | 25200 | 25200 | 25200 | 0 |
| 211 | 20240604 | 155700 | 32914408300 | 25200 | 25200 | 25200 | 25200 | 0 |
| 212 | 20240604 | 155600 | 32914408300 | 25200 | 25200 | 25200 | 25200 | 9476 |
| 213 | 20240604 | 155500 | 32914408300 | 25200 | 25200 | 25200 | 25200 | 0 |
| 214 | 20240604 | 155400 | 32914408300 | 25200 | 25200 | 25200 | 25200 | 0 |
| 215 | 20240604 | 155300 | 32914408300 | 25200 | 25200 | 25200 | 25200 | 0 |
| 216 | 20240604 | 155200 | 32914408300 | 25200 | 25200 | 25200 | 25200 | 0 |
| 217 | 20240604 | 155100 | 32914408300 | 25200 | 25200 | 25200 | 25200 | 0 |
| 218 | 20240604 | 155000 | 32914408300 | 25200 | 25200 | 25200 | 25200 | 0 |
| 219 | 20240604 | 154900 | 32914408300 | 25200 | 25200 | 25200 | 25200 | 0 |
| 220 | 20240604 | 154800 | 32914408300 | 25200 | 25200 | 25200 | 25200 | 0 |
| 221 | 20240604 | 154700 | 32914408300 | 25200 | 25200 | 25200 | 25200 | 0 |
| 222 | 20240604 | 154600 | 32914408300 | 25200 | 25200 | 25200 | 25200 | 0 |
| 223 | 20240604 | 154500 | 32914408300 | 25200 | 25200 | 25200 | 25200 | 0 |
| 224 | 20240604 | 154400 | 32914408300 | 25200 | 25200 | 25200 | 25200 | 0 |
| 225 | 20240604 | 154300 | 32914408300 | 25200 | 25200 | 25200 | 25200 | 0 |
| 226 | 20240604 | 154200 | 32914408300 | 25200 | 25200 | 25200 | 25200 | 0 |
| 227 | 20240604 | 154100 | 32914408300 | 25200 | 25200 | 25200 | 25200 | 0 |
| 228 | 20240604 | 154000 | 32914408300 | 25200 | 25200 | 25200 | 25200 | 0 |
| 229 | 20240604 | 153900 | 32914408300 | 25200 | 25200 | 25200 | 25200 | 0 |
| 230 | 20240604 | 153800 | 32914408300 | 25200 | 25200 | 25200 | 25200 | 0 |
| 231 | 20240604 | 153700 | 32914408300 | 25200 | 25200 | 25200 | 25200 | 0 |
| 232 | 20240604 | 153600 | 32914408300 | 25200 | 25200 | 25200 | 25200 | 0 |
| 233 | 20240604 | 153500 | 32914408300 | 25200 | 25200 | 25200 | 25200 | 0 |
| 234 | 20240604 | 153400 | 32914408300 | 25200 | 25200 | 25200 | 25200 | 0 |
| 235 | 20240604 | 153300 | 32914408300 | 25200 | 25200 | 25200 | 25200 | 0 |
| 236 | 20240604 | 153200 | 32914408300 | 25200 | 25200 | 25200 | 25200 | 0 |
| 237 | 20240604 | 153100 | 32914408300 | 25200 | 25200 | 25200 | 25200 | 0 |
| 238 | 20240604 | 153000 | 32914408300 | 25200 | 25200 | 25200 | 25200 | 9476 |
| 239 | 20240604 | 152900 | 32675613100 | 25000 | 25000 | 25000 | 25000 | 0 |
| 240 | 20240604 | 152800 | 32675613100 | 25000 | 25000 | 25000 | 25000 | 0 |
| 241 | 20240604 | 152700 | 32675613100 | 25000 | 25000 | 25000 | 25000 | 0 |
| 242 | 20240604 | 152600 | 32675613100 | 25000 | 25000 | 25000 | 25000 | 0 |
| 243 | 20240604 | 152500 | 32675613100 | 25000 | 25000 | 25000 | 25000 | 0 |
| 244 | 20240604 | 152400 | 32675613100 | 25000 | 25000 | 25000 | 25000 | 0 |
| 245 | 20240604 | 152300 | 32675613100 | 25000 | 25000 | 25000 | 25000 | 0 |
| 246 | 20240604 | 152200 | 32675613100 | 25000 | 25000 | 25000 | 25000 | 0 |
| 247 | 20240604 | 152100 | 32675613100 | 25000 | 25000 | 25000 | 25000 | 0 |
| 248 | 20240604 | 152000 | 32675613100 | 25000 | 25000 | 25000 | 25000 | 0 |
| 249 | 20240604 | 151900 | 32675613100 | 25000 | 25050 | 25100 | 25000 | 2889 |
| 250 | 20240604 | 151800 | 32603313000 | 25100 | 25050 | 25150 | 25050 | 2304 |
| 251 | 20240604 | 151700 | 32545567100 | 25050 | 25100 | 25150 | 25050 | 1775 |
| 252 | 20240604 | 151600 | 32501008200 | 25100 | 25050 | 25150 | 25050 | 1499 |
| 253 | 20240604 | 151500 | 32463399900 | 25050 | 25200 | 25200 | 25050 | 9896 |
| 254 | 20240604 | 151400 | 32215251800 | 25150 | 25150 | 25200 | 25150 | 160 |
| 255 | 20240604 | 151300 | 32211226750 | 25200 | 25200 | 25200 | 25100 | 1944 |
| 256 | 20240604 | 151200 | 32162294950 | 25200 | 25200 | 25250 | 25100 | 1274 |
| 257 | 20240604 | 151100 | 32130189150 | 25200 | 25150 | 25200 | 25100 | 809 |
| 258 | 20240604 | 151000 | 32109875650 | 25100 | 25050 | 25200 | 25050 | 2590 |
| 259 | 20240604 | 150900 | 32044718850 | 25050 | 25100 | 25150 | 25050 | 2955 |
| 260 | 20240604 | 150800 | 31970588700 | 25100 | 25100 | 25150 | 25100 | 3548 |
| 261 | 20240604 | 150700 | 31881533150 | 25150 | 25150 | 25200 | 25100 | 400 |
| 262 | 20240604 | 150600 | 31871471800 | 25150 | 25100 | 25200 | 25100 | 1697 |
| 263 | 20240604 | 150500 | 31828799100 | 25150 | 25200 | 25200 | 25100 | 2059 |
| 264 | 20240604 | 150400 | 31776998750 | 25150 | 25150 | 25200 | 25150 | 1648 |
| 265 | 20240604 | 150300 | 31735543100 | 25150 | 25150 | 25200 | 25150 | 1576 |
| 266 | 20240604 | 150200 | 31695901400 | 25150 | 25250 | 25250 | 25150 | 3420 |
| 267 | 20240604 | 150100 | 31609726050 | 25200 | 25250 | 25300 | 25200 | 1226 |
| 268 | 20240604 | 150000 | 31578804950 | 25250 | 25250 | 25250 | 25200 | 405 |
| 269 | 20240604 | 145900 | 31568589950 | 25200 | 25300 | 25300 | 25200 | 3581 |
| 270 | 20240604 | 145800 | 31478210450 | 25250 | 25300 | 25350 | 25250 | 1573 |
| 271 | 20240604 | 145700 | 31438452150 | 25350 | 25300 | 25350 | 25250 | 2045 |
| 272 | 20240604 | 145600 | 31386682050 | 25300 | 25350 | 25350 | 25300 | 577 |
| 273 | 20240604 | 145500 | 31372074750 | 25300 | 25400 | 25400 | 25300 | 1209 |
| 274 | 20240604 | 145400 | 31341403250 | 25400 | 25300 | 25400 | 25300 | 2776 |
| 275 | 20240604 | 145300 | 31271032850 | 25300 | 25350 | 25350 | 25300 | 2289 |
| 276 | 20240604 | 145200 | 31213063800 | 25350 | 25400 | 25400 | 25350 | 896 |
| 277 | 20240604 | 145100 | 31190335000 | 25450 | 25400 | 25450 | 25350 | 391 |
| 278 | 20240604 | 145000 | 31180408350 | 25400 | 25300 | 25400 | 25250 | 1794 |
| 279 | 20240604 | 144900 | 31134907450 | 25300 | 25250 | 25350 | 25250 | 1396 |
| 280 | 20240604 | 144800 | 31099604150 | 25250 | 25300 | 25400 | 25250 | 2290 |
| 281 | 20240604 | 144700 | 31041738750 | 25300 | 25350 | 25400 | 25300 | 808 |
| 282 | 20240604 | 144600 | 31021286900 | 25300 | 25250 | 25350 | 25250 | 1338 |
| 283 | 20240604 | 144500 | 30987448300 | 25300 | 25250 | 25350 | 25250 | 5294 |
| 284 | 20240604 | 144400 | 30853735650 | 25300 | 25400 | 25400 | 25300 | 10332 |
| 285 | 20240604 | 144300 | 30592030150 | 25450 | 25400 | 25500 | 25350 | 2561 |
| 286 | 20240604 | 144200 | 30526923300 | 25400 | 25450 | 25500 | 25400 | 1095 |
| 287 | 20240604 | 144100 | 30499032400 | 25400 | 25400 | 25500 | 25400 | 1531 |
| 288 | 20240604 | 144000 | 30460124800 | 25450 | 25400 | 25550 | 25400 | 1107 |
| 289 | 20240604 | 143900 | 30431912550 | 25400 | 25450 | 25500 | 25400 | 2038 |
| 290 | 20240604 | 143800 | 30380123200 | 25450 | 25400 | 25450 | 25400 | 774 |
| 291 | 20240604 | 143700 | 30360450800 | 25400 | 25450 | 25550 | 25400 | 1880 |
| 292 | 20240604 | 143600 | 30312617850 | 25400 | 25400 | 25450 | 25400 | 1489 |
| 293 | 20240604 | 143500 | 30274771900 | 25500 | 25450 | 25500 | 25400 | 610 |
| 294 | 20240604 | 143400 | 30259223000 | 25400 | 25450 | 25500 | 25400 | 1831 |
| 295 | 20240604 | 143300 | 30212694250 | 25450 | 25400 | 25550 | 25400 | 818 |
| 296 | 20240604 | 143200 | 30191890850 | 25400 | 25450 | 25550 | 25400 | 5049 |
| 297 | 20240604 | 143100 | 30063556350 | 25450 | 25550 | 25600 | 25450 | 3439 |
| 298 | 20240604 | 143000 | 29975919950 | 25550 | 25600 | 25650 | 25550 | 1256 |
| 299 | 20240604 | 142900 | 29943789050 | 25600 | 25600 | 25650 | 25550 | 854 |
| 300 | 20240604 | 142800 | 29921924900 | 25600 | 25500 | 25600 | 25500 | 3876 |
| 301 | 20240604 | 142700 | 29822795050 | 25500 | 25550 | 25550 | 25500 | 2458 |
| 302 | 20240604 | 142600 | 29760098100 | 25500 | 25450 | 25550 | 25450 | 883 |
| 303 | 20240604 | 142500 | 29737600100 | 25500 | 25500 | 25500 | 25450 | 2117 |
| 304 | 20240604 | 142400 | 29683720050 | 25500 | 25450 | 25500 | 25450 | 1132 |
| 305 | 20240604 | 142300 | 29654894750 | 25500 | 25500 | 25550 | 25450 | 601 |
| 306 | 20240604 | 142200 | 29639570850 | 25500 | 25500 | 25550 | 25500 | 2337 |
| 307 | 20240604 | 142100 | 29579949750 | 25550 | 25500 | 25550 | 25500 | 789 |
| 308 | 20240604 | 142000 | 29559822850 | 25500 | 25550 | 25600 | 25500 | 714 |
| 309 | 20240604 | 141900 | 29541593050 | 25550 | 25600 | 25650 | 25550 | 460 |
| 310 | 20240604 | 141800 | 29529816650 | 25600 | 25650 | 25650 | 25600 | 634 |
| 311 | 20240604 | 141700 | 29513567300 | 25650 | 25700 | 25700 | 25600 | 1714 |
| 312 | 20240604 | 141600 | 29469614650 | 25650 | 25600 | 25700 | 25600 | 753 |
| 313 | 20240604 | 141500 | 29450300400 | 25650 | 25600 | 25650 | 25600 | 799 |
| 314 | 20240604 | 141400 | 29429826750 | 25600 | 25500 | 25600 | 25500 | 540 |
| 315 | 20240604 | 141300 | 29416009000 | 25500 | 25450 | 25650 | 25450 | 4881 |
| 316 | 20240604 | 141200 | 29291157150 | 25450 | 25500 | 25500 | 25450 | 442 |
| 317 | 20240604 | 141100 | 29279907700 | 25450 | 25500 | 25500 | 25450 | 887 |
| 318 | 20240604 | 141000 | 29257310100 | 25500 | 25500 | 25550 | 25500 | 1192 |
| 319 | 20240604 | 140900 | 29226909200 | 25550 | 25450 | 25550 | 25450 | 2470 |
| 320 | 20240604 | 140800 | 29163911750 | 25500 | 25400 | 25500 | 25400 | 954 |
| 321 | 20240604 | 140700 | 29139633300 | 25450 | 25450 | 25500 | 25400 | 1148 |
| 322 | 20240604 | 140600 | 29110419900 | 25450 | 25600 | 25600 | 25450 | 4929 |
| 323 | 20240604 | 140500 | 28984854650 | 25600 | 25600 | 25600 | 25550 | 643 |
| 324 | 20240604 | 140400 | 28968418750 | 25550 | 25550 | 25550 | 25500 | 1119 |
| 325 | 20240604 | 140300 | 28939835000 | 25550 | 25600 | 25600 | 25550 | 378 |
| 326 | 20240604 | 140200 | 28930171000 | 25600 | 25550 | 25600 | 25550 | 501 |
| 327 | 20240604 | 140100 | 28917369700 | 25600 | 25550 | 25600 | 25550 | 559 |
| 328 | 20240604 | 140000 | 28903085000 | 25550 | 25550 | 25600 | 25500 | 2887 |
| 329 | 20240604 | 135900 | 28829443950 | 25550 | 25600 | 25600 | 25550 | 1120 |
| 330 | 20240604 | 135800 | 28800821950 | 25550 | 25600 | 25600 | 25550 | 694 |
| 331 | 20240604 | 135700 | 28783088650 | 25600 | 25600 | 25600 | 25500 | 887 |
| 332 | 20240604 | 135600 | 28760430100 | 25550 | 25500 | 25600 | 25500 | 1377 |
| 333 | 20240604 | 135500 | 28725288550 | 25550 | 25650 | 25650 | 25550 | 3867 |
| 334 | 20240604 | 135400 | 28626428850 | 25600 | 25600 | 25650 | 25600 | 773 |
| 335 | 20240604 | 135300 | 28606634550 | 25600 | 25600 | 25650 | 25600 | 1400 |
| 336 | 20240604 | 135200 | 28570787900 | 25600 | 25650 | 25700 | 25600 | 1880 |
| 337 | 20240604 | 135100 | 28522570200 | 25650 | 25700 | 25700 | 25650 | 3057 |
| 338 | 20240604 | 135000 | 28444056350 | 25700 | 25700 | 25750 | 25700 | 1339 |
| 339 | 20240604 | 134900 | 28409643150 | 25700 | 25650 | 25750 | 25650 | 1719 |
| 340 | 20240604 | 134800 | 28365504800 | 25650 | 25600 | 25650 | 25600 | 6529 |
| 341 | 20240604 | 134700 | 28198175650 | 25650 | 25750 | 25750 | 25600 | 7021 |
| 342 | 20240604 | 134600 | 28018232900 | 25700 | 25800 | 25800 | 25700 | 2150 |
| 343 | 20240604 | 134500 | 27962905650 | 25800 | 25750 | 25850 | 25700 | 1167 |
| 344 | 20240604 | 134400 | 27932813500 | 25700 | 25900 | 25900 | 25700 | 3975 |
| 345 | 20240604 | 134300 | 27830320150 | 25900 | 25950 | 25950 | 25800 | 4300 |
| 346 | 20240604 | 134200 | 27718951950 | 25950 | 25950 | 26000 | 25900 | 283 |
| 347 | 20240604 | 134100 | 27711603550 | 25950 | 25900 | 25950 | 25900 | 3248 |
| 348 | 20240604 | 134000 | 27627465300 | 25900 | 25850 | 25950 | 25850 | 1015 |
| 349 | 20240604 | 133900 | 27601173550 | 25900 | 25900 | 25950 | 25850 | 1954 |
| 350 | 20240604 | 133800 | 27550608450 | 25900 | 25850 | 25950 | 25850 | 1006 |
| 351 | 20240604 | 133700 | 27524554950 | 25850 | 25950 | 25950 | 25850 | 676 |
| 352 | 20240604 | 133600 | 27507042450 | 25950 | 26000 | 26000 | 25950 | 976 |
| 353 | 20240604 | 133500 | 27481699000 | 26000 | 26000 | 26000 | 25950 | 407 |
| 354 | 20240604 | 133400 | 27471123250 | 25950 | 25900 | 26000 | 25900 | 1862 |
| 355 | 20240604 | 133300 | 27422814900 | 25900 | 25950 | 26000 | 25900 | 580 |
| 356 | 20240604 | 133200 | 27407764700 | 25950 | 25950 | 26000 | 25950 | 575 |
| 357 | 20240604 | 133100 | 27392834200 | 26000 | 25950 | 26000 | 25950 | 1178 |
| 358 | 20240604 | 133000 | 27362216150 | 25950 | 25900 | 26000 | 25900 | 342 |
| 359 | 20240604 | 132900 | 27353331000 | 26000 | 25950 | 26000 | 25850 | 998 |
| 360 | 20240604 | 132800 | 27327425400 | 25950 | 25900 | 25950 | 25800 | 1968 |
| 361 | 20240604 | 132700 | 27276479550 | 25900 | 25950 | 26000 | 25900 | 392 |
| 362 | 20240604 | 132600 | 27266305850 | 25950 | 25900 | 26000 | 25900 | 387 |
| 363 | 20240604 | 132500 | 27256262200 | 25900 | 26000 | 26000 | 25900 | 714 |
| 364 | 20240604 | 132400 | 27237752950 | 25950 | 26000 | 26000 | 25900 | 1099 |
| 365 | 20240604 | 132300 | 27209232750 | 25900 | 25950 | 26000 | 25850 | 699 |
| 366 | 20240604 | 132200 | 27191105450 | 25850 | 26050 | 26050 | 25850 | 2463 |
| 367 | 20240604 | 132100 | 27127194700 | 26100 | 26150 | 26150 | 26050 | 4036 |
| 368 | 20240604 | 132000 | 27021910200 | 26100 | 26050 | 26150 | 26050 | 3237 |
| 369 | 20240604 | 131900 | 26937328050 | 26100 | 26000 | 26100 | 26000 | 2143 |
| 370 | 20240604 | 131800 | 26881483350 | 25950 | 25900 | 26000 | 25900 | 3040 |
| 371 | 20240604 | 131700 | 26802597550 | 25900 | 26000 | 26000 | 25900 | 1352 |
| 372 | 20240604 | 131600 | 26767559750 | 26000 | 25950 | 26000 | 25900 | 1425 |
| 373 | 20240604 | 131500 | 26730534550 | 25900 | 26000 | 26000 | 25900 | 2767 |
| 374 | 20240604 | 131400 | 26658711950 | 25950 | 26000 | 26050 | 25950 | 3162 |
| 375 | 20240604 | 131300 | 26576481250 | 26050 | 26000 | 26050 | 26000 | 2456 |
| 376 | 20240604 | 131200 | 26512567000 | 26050 | 26000 | 26050 | 25950 | 3001 |
| 377 | 20240604 | 131100 | 26434500550 | 26000 | 25950 | 26050 | 25900 | 3068 |
| 378 | 20240604 | 131000 | 26354783200 | 25950 | 25900 | 25950 | 25900 | 1170 |
| 379 | 20240604 | 130900 | 26324437550 | 25900 | 25800 | 25900 | 25800 | 1470 |
| 380 | 20240604 | 130800 | 26286450750 | 25850 | 25850 | 25900 | 25800 | 1276 |
| 381 | 20240604 | 130700 | 26253454400 | 25900 | 25800 | 25900 | 25800 | 1106 |
| 382 | 20240604 | 130600 | 26224859550 | 25800 | 25700 | 25800 | 25650 | 2750 |
| 383 | 20240604 | 130500 | 26154194200 | 25650 | 25750 | 25750 | 25600 | 2796 |
| 384 | 20240604 | 130400 | 26082448900 | 25700 | 25700 | 25750 | 25650 | 1771 |
| 385 | 20240604 | 130300 | 26036935800 | 25700 | 25800 | 25800 | 25700 | 4671 |
| 386 | 20240604 | 130200 | 25916714000 | 25800 | 25650 | 25800 | 25650 | 3585 |
| 387 | 20240604 | 130100 | 25824485850 | 25650 | 25550 | 25700 | 25550 | 1989 |
| 388 | 20240604 | 130000 | 25773504200 | 25550 | 25550 | 25650 | 25550 | 3305 |
| 389 | 20240604 | 125900 | 25688870150 | 25600 | 25600 | 25650 | 25550 | 2297 |
| 390 | 20240604 | 125800 | 25630023750 | 25650 | 25600 | 25650 | 25500 | 12689 |
| 391 | 20240604 | 125700 | 25306297950 | 25600 | 25600 | 25700 | 25550 | 5759 |
| 392 | 20240604 | 125600 | 25158774000 | 25650 | 25650 | 25750 | 25600 | 6666 |
| 393 | 20240604 | 125500 | 24987842650 | 25650 | 25900 | 25900 | 25650 | 20154 |
| 394 | 20240604 | 125400 | 24468008150 | 25900 | 25950 | 25950 | 25850 | 4671 |
| 395 | 20240604 | 125300 | 24347044400 | 25900 | 25950 | 25950 | 25900 | 1432 |
| 396 | 20240604 | 125200 | 24309909000 | 25950 | 25900 | 26000 | 25900 | 1614 |
| 397 | 20240604 | 125100 | 24268008200 | 25900 | 25900 | 25950 | 25850 | 2990 |
| 398 | 20240604 | 125000 | 24190564700 | 25900 | 25950 | 26000 | 25850 | 3139 |
| 399 | 20240604 | 124900 | 24109126450 | 26000 | 25850 | 26000 | 25850 | 8181 |
| 400 | 20240604 | 124800 | 23896809950 | 25850 | 26050 | 26100 | 25850 | 9759 |
| 401 | 20240604 | 124700 | 23643147450 | 26050 | 26400 | 26450 | 26050 | 7612 |
| 402 | 20240604 | 124600 | 23443283600 | 26350 | 26150 | 26400 | 26150 | 7330 |
| 403 | 20240604 | 124500 | 23250739650 | 26150 | 26250 | 26250 | 26150 | 5187 |
| 404 | 20240604 | 124400 | 23114879800 | 26250 | 26100 | 26300 | 26100 | 5688 |
| 405 | 20240604 | 124300 | 22965671400 | 26150 | 26100 | 26350 | 26100 | 9395 |
| 406 | 20240604 | 124200 | 22719395450 | 26100 | 26350 | 26400 | 26000 | 12183 |
| 407 | 20240604 | 124100 | 22400797750 | 26350 | 26300 | 26450 | 26300 | 5773 |
| 408 | 20240604 | 124000 | 22248470150 | 26300 | 26500 | 26600 | 26300 | 27009 |
| 409 | 20240604 | 123900 | 21533473750 | 26500 | 26250 | 26600 | 26250 | 62778 |
| 410 | 20240604 | 123800 | 19872698000 | 26300 | 26150 | 26350 | 26100 | 20564 |
| 411 | 20240604 | 123700 | 19332296550 | 26100 | 26150 | 26200 | 26100 | 4413 |
| 412 | 20240604 | 123600 | 19216939000 | 26200 | 26250 | 26250 | 26000 | 9645 |
| 413 | 20240604 | 123500 | 18964727100 | 26200 | 26200 | 26300 | 26200 | 14643 |
| 414 | 20240604 | 123400 | 18580071000 | 26250 | 26150 | 26250 | 26050 | 9644 |
| 415 | 20240604 | 123300 | 18327670050 | 26100 | 26100 | 26250 | 26050 | 14962 |
| 416 | 20240604 | 123200 | 17936028350 | 26100 | 26000 | 26150 | 26000 | 10612 |
| 417 | 20240604 | 123100 | 17659370150 | 26000 | 25800 | 26000 | 25500 | 24910 |
| 418 | 20240604 | 123000 | 17016479950 | 25800 | 25850 | 25900 | 25750 | 10009 |
| 419 | 20240604 | 122900 | 16758026650 | 25900 | 25900 | 25950 | 25800 | 5926 |
| 420 | 20240604 | 122800 | 16604881650 | 25850 | 25950 | 26050 | 25800 | 6412 |
| 421 | 20240604 | 122700 | 16438865000 | 26000 | 26100 | 26100 | 25900 | 17399 |
| 422 | 20240604 | 122600 | 15986478150 | 26100 | 25900 | 26250 | 25900 | 63560 |
| 423 | 20240604 | 122500 | 14330590200 | 25950 | 25650 | 25950 | 25650 | 53477 |
| 424 | 20240604 | 122400 | 12950176850 | 25650 | 25600 | 25650 | 25600 | 3577 |
| 425 | 20240604 | 122300 | 12858456350 | 25600 | 25550 | 25650 | 25550 | 4079 |
| 426 | 20240604 | 122200 | 12754002550 | 25550 | 25600 | 25600 | 25550 | 1738 |
| 427 | 20240604 | 122100 | 12709590850 | 25600 | 25650 | 25650 | 25500 | 1934 |
| 428 | 20240604 | 122000 | 12660181950 | 25600 | 25550 | 25650 | 25550 | 4012 |
| 429 | 20240604 | 121900 | 12557493500 | 25600 | 25550 | 25600 | 25550 | 910 |
| 430 | 20240604 | 121800 | 12534219500 | 25500 | 25500 | 25550 | 25450 | 5559 |
| 431 | 20240604 | 121700 | 12392411250 | 25500 | 25450 | 25550 | 25450 | 1336 |
| 432 | 20240604 | 121600 | 12358343250 | 25500 | 25550 | 25600 | 25450 | 1511 |
| 433 | 20240604 | 121500 | 12319792450 | 25600 | 25550 | 25600 | 25500 | 1740 |
| 434 | 20240604 | 121400 | 12275361100 | 25550 | 25600 | 25650 | 25550 | 4033 |
| 435 | 20240604 | 121300 | 12172143850 | 25600 | 25550 | 25600 | 25450 | 6719 |
| 436 | 20240604 | 121200 | 12000595200 | 25550 | 25700 | 25700 | 25500 | 9577 |
| 437 | 20240604 | 121100 | 11754974850 | 25700 | 25500 | 25700 | 25500 | 14215 |
| 438 | 20240604 | 121000 | 11390668100 | 25500 | 25550 | 25600 | 25500 | 5354 |
| 439 | 20240604 | 120900 | 11253927900 | 25550 | 25550 | 25550 | 25450 | 7243 |
| 440 | 20240604 | 120800 | 11069157000 | 25500 | 25450 | 25550 | 25400 | 8599 |
| 441 | 20240604 | 120700 | 10849929750 | 25450 | 25500 | 25550 | 25300 | 11483 |
| 442 | 20240604 | 120600 | 10557660650 | 25500 | 25200 | 25650 | 25200 | 44203 |
| 443 | 20240604 | 120500 | 9433301100 | 25200 | 25250 | 25250 | 25200 | 795 |
| 444 | 20240604 | 120400 | 9413249150 | 25200 | 25200 | 25250 | 25200 | 539 |
| 445 | 20240604 | 120300 | 9399660650 | 25200 | 25150 | 25200 | 25150 | 3157 |
| 446 | 20240604 | 120200 | 9320123700 | 25200 | 25100 | 25200 | 25100 | 70 |
| 447 | 20240604 | 120100 | 9318362350 | 25200 | 25150 | 25200 | 25100 | 519 |
| 448 | 20240604 | 120000 | 9305309500 | 25150 | 25100 | 25200 | 25100 | 417 |
| 449 | 20240604 | 115900 | 9294822000 | 25100 | 25200 | 25200 | 25100 | 1395 |
| 450 | 20240604 | 115800 | 9259712950 | 25200 | 25200 | 25250 | 25150 | 1922 |
| 451 | 20240604 | 115700 | 9211277800 | 25200 | 25200 | 25250 | 25150 | 1055 |
| 452 | 20240604 | 115600 | 9184680650 | 25250 | 25200 | 25250 | 25150 | 1968 |
| 453 | 20240604 | 115500 | 9135061800 | 25200 | 25050 | 25250 | 25050 | 8641 |
| 454 | 20240604 | 115400 | 8917484200 | 25050 | 24950 | 25150 | 24900 | 5977 |
| 455 | 20240604 | 115300 | 8767804350 | 24950 | 25050 | 25050 | 24950 | 1151 |
| 456 | 20240604 | 115200 | 8739023650 | 25050 | 25000 | 25050 | 24950 | 4731 |
| 457 | 20240604 | 115100 | 8620705200 | 25000 | 24900 | 25000 | 24900 | 1368 |
| 458 | 20240604 | 115000 | 8586576750 | 24900 | 24900 | 24900 | 24900 | 84 |
| 459 | 20240604 | 114900 | 8584485150 | 24950 | 24850 | 24950 | 24850 | 1095 |
| 460 | 20240604 | 114800 | 8557236800 | 24850 | 24800 | 24900 | 24800 | 770 |
| 461 | 20240604 | 114700 | 8538103500 | 24800 | 24750 | 24850 | 24700 | 1519 |
| 462 | 20240604 | 114600 | 8500436350 | 24700 | 24650 | 24700 | 24650 | 449 |
| 463 | 20240604 | 114500 | 8489349750 | 24650 | 24650 | 24650 | 24550 | 88 |
| 464 | 20240604 | 114400 | 8487182550 | 24550 | 24550 | 24650 | 24550 | 994 |
| 465 | 20240604 | 114300 | 8462750450 | 24600 | 24600 | 24600 | 24600 | 202 |
| 466 | 20240604 | 114200 | 8457781250 | 24600 | 24700 | 24700 | 24600 | 596 |
| 467 | 20240604 | 114100 | 8443096150 | 24700 | 24700 | 24700 | 24700 | 84 |
| 468 | 20240604 | 114000 | 8441021350 | 24550 | 24650 | 24750 | 24550 | 3509 |
| 469 | 20240604 | 113900 | 8354612600 | 24650 | 24600 | 24650 | 24600 | 551 |
| 470 | 20240604 | 113800 | 8341040750 | 24600 | 24650 | 24650 | 24600 | 224 |
| 471 | 20240604 | 113700 | 8335521800 | 24650 | 24700 | 24700 | 24650 | 392 |
| 472 | 20240604 | 113600 | 8325856400 | 24700 | 24750 | 24750 | 24700 | 235 |
| 473 | 20240604 | 113500 | 8320051400 | 24650 | 24850 | 24850 | 24650 | 96 |
| 474 | 20240604 | 113400 | 8317680000 | 24850 | 24750 | 24850 | 24650 | 451 |
| 475 | 20240604 | 113300 | 8306541350 | 24850 | 24800 | 24850 | 24800 | 1244 |
| 476 | 20240604 | 113200 | 8275670150 | 24850 | 24900 | 24900 | 24850 | 511 |
| 477 | 20240604 | 113100 | 8262948750 | 24900 | 24850 | 24900 | 24800 | 1375 |
| 478 | 20240604 | 113000 | 8228723100 | 24850 | 24850 | 24900 | 24850 | 1213 |
| 479 | 20240604 | 112900 | 8198531450 | 24900 | 24700 | 24900 | 24700 | 1244 |
| 480 | 20240604 | 112800 | 8167633800 | 24650 | 24700 | 24700 | 24600 | 1340 |
| 481 | 20240604 | 112700 | 8134661450 | 24700 | 24600 | 24700 | 24600 | 365 |
| 482 | 20240604 | 112600 | 8125675300 | 24600 | 24750 | 24750 | 24600 | 235 |
| 483 | 20240604 | 112500 | 8119878950 | 24650 | 24750 | 24750 | 24650 | 143 |
| 484 | 20240604 | 112400 | 8116346300 | 24650 | 24850 | 24850 | 24650 | 1493 |
| 485 | 20240604 | 112300 | 8079389600 | 24900 | 24700 | 24900 | 24700 | 2455 |
| 486 | 20240604 | 112200 | 8018393650 | 24750 | 24750 | 24800 | 24700 | 575 |
| 487 | 20240604 | 112100 | 8004164150 | 24750 | 24800 | 24800 | 24750 | 789 |
| 488 | 20240604 | 112000 | 7984602050 | 24800 | 24700 | 24800 | 24600 | 955 |
| 489 | 20240604 | 111900 | 7960982550 | 24750 | 24450 | 24750 | 24450 | 4296 |
| 490 | 20240604 | 111800 | 7855621900 | 24450 | 24450 | 24500 | 24450 | 1481 |
| 491 | 20240604 | 111700 | 7819410800 | 24500 | 24500 | 24500 | 24450 | 98 |
| 492 | 20240604 | 111600 | 7817014150 | 24500 | 24550 | 24550 | 24450 | 63 |
| 493 | 20240604 | 111500 | 7815470750 | 24550 | 24550 | 24550 | 24450 | 1824 |
| 494 | 20240604 | 111400 | 7770827000 | 24500 | 24500 | 24550 | 24500 | 2340 |
| 495 | 20240604 | 111300 | 7713493300 | 24550 | 24550 | 24550 | 24500 | 251 |
| 496 | 20240604 | 111200 | 7707333300 | 24550 | 24600 | 24600 | 24500 | 2063 |
| 497 | 20240604 | 111100 | 7656689750 | 24600 | 24600 | 24600 | 24600 | 1186 |
| 498 | 20240604 | 111000 | 7627514150 | 24600 | 24600 | 24600 | 24600 | 960 |
| 499 | 20240604 | 110900 | 7603898150 | 24650 | 24650 | 24650 | 24600 | 844 |
| 500 | 20240604 | 110800 | 7583097300 | 24650 | 24650 | 24700 | 24650 | 316 |
| 501 | 20240604 | 110700 | 7575307400 | 24700 | 24650 | 24700 | 24650 | 342 |
| 502 | 20240604 | 110600 | 7566875750 | 24600 | 24500 | 24650 | 24500 | 485 |
| 503 | 20240604 | 110500 | 7554952000 | 24500 | 24600 | 24600 | 24500 | 1364 |
| 504 | 20240604 | 110400 | 7521488850 | 24600 | 24550 | 24600 | 24500 | 1477 |
| 505 | 20240604 | 110300 | 7485268250 | 24550 | 24600 | 24600 | 24500 | 3796 |
| 506 | 20240604 | 110200 | 7392071800 | 24600 | 24650 | 24650 | 24550 | 5941 |
| 507 | 20240604 | 110100 | 7245808000 | 24650 | 24750 | 24750 | 24650 | 2779 |
| 508 | 20240604 | 110000 | 7177213100 | 24750 | 24700 | 24750 | 24700 | 626 |
| 509 | 20240604 | 105900 | 7161750850 | 24800 | 24750 | 24800 | 24700 | 1498 |
| 510 | 20240604 | 105800 | 7124724300 | 24750 | 24800 | 24800 | 24750 | 2554 |
| 511 | 20240604 | 105700 | 7061509700 | 24750 | 24800 | 24800 | 24750 | 129 |
| 512 | 20240604 | 105600 | 7058313750 | 24750 | 24800 | 24800 | 24750 | 1568 |
| 513 | 20240604 | 105500 | 7019485700 | 24800 | 24800 | 24850 | 24800 | 18 |
| 514 | 20240604 | 105400 | 7019039150 | 24800 | 24800 | 24800 | 24800 | 309 |
| 515 | 20240604 | 105300 | 7011375950 | 24800 | 24800 | 24800 | 24800 | 762 |
| 516 | 20240604 | 105200 | 6992478350 | 24850 | 24800 | 24850 | 24800 | 543 |
| 517 | 20240604 | 105100 | 6979002750 | 24800 | 24800 | 24850 | 24800 | 975 |
| 518 | 20240604 | 105000 | 6954816200 | 24800 | 24900 | 24900 | 24800 | 2419 |
| 519 | 20240604 | 104900 | 6894680200 | 24900 | 24950 | 24950 | 24900 | 464 |
| 520 | 20240604 | 104800 | 6883107550 | 24950 | 24950 | 24950 | 24950 | 626 |
| 521 | 20240604 | 104700 | 6867488850 | 24950 | 25000 | 25000 | 24900 | 1687 |
| 522 | 20240604 | 104600 | 6825387150 | 25000 | 24800 | 25000 | 24800 | 2680 |
| 523 | 20240604 | 104500 | 6758685500 | 24800 | 24800 | 24800 | 24800 | 288 |
| 524 | 20240604 | 104400 | 6751543100 | 24750 | 24750 | 24800 | 24750 | 301 |
| 525 | 20240604 | 104300 | 6744093300 | 24750 | 24750 | 24800 | 24750 | 915 |
| 526 | 20240604 | 104200 | 6721444350 | 24750 | 24800 | 24800 | 24750 | 1874 |
| 527 | 20240604 | 104100 | 6675004150 | 24800 | 24800 | 24800 | 24750 | 189 |
| 528 | 20240604 | 104000 | 6670322400 | 24800 | 24700 | 24800 | 24700 | 941 |
| 529 | 20240604 | 103900 | 6646992150 | 24700 | 24700 | 24800 | 24700 | 5461 |
| 530 | 20240604 | 103800 | 6512091350 | 24700 | 24750 | 24750 | 24700 | 4106 |
| 531 | 20240604 | 103700 | 6410614250 | 24750 | 24750 | 24800 | 24750 | 1156 |
| 532 | 20240604 | 103600 | 6381996950 | 24800 | 24750 | 24800 | 24750 | 89 |
| 533 | 20240604 | 103500 | 6379793600 | 24750 | 24800 | 24800 | 24750 | 84 |
| 534 | 20240604 | 103400 | 6377714050 | 24750 | 24800 | 24850 | 24750 | 965 |
| 535 | 20240604 | 103300 | 6353816500 | 24800 | 24750 | 24800 | 24700 | 2044 |
| 536 | 20240604 | 103200 | 6303264500 | 24750 | 24750 | 24750 | 24750 | 20 |
| 537 | 20240604 | 103100 | 6302769500 | 24750 | 24750 | 24750 | 24750 | 531 |
| 538 | 20240604 | 103000 | 6289627250 | 24750 | 24700 | 24750 | 24700 | 330 |
| 539 | 20240604 | 102900 | 6281459950 | 24700 | 24800 | 24800 | 24700 | 879 |
| 540 | 20240604 | 102800 | 6259706400 | 24800 | 24700 | 24800 | 24700 | 982 |
| 541 | 20240604 | 102700 | 6235416100 | 24700 | 24750 | 24750 | 24700 | 2129 |
| 542 | 20240604 | 102600 | 6182733200 | 24750 | 24800 | 24800 | 24750 | 1960 |
| 543 | 20240604 | 102500 | 6134170250 | 24850 | 24850 | 24850 | 24850 | 483 |
| 544 | 20240604 | 102400 | 6122167700 | 24800 | 24750 | 24800 | 24750 | 716 |
| 545 | 20240604 | 102300 | 6104431200 | 24800 | 24800 | 24850 | 24800 | 2372 |
| 546 | 20240604 | 102200 | 6045605350 | 24800 | 24800 | 24800 | 24800 | 195 |
| 547 | 20240604 | 102100 | 6040769350 | 24800 | 24850 | 24900 | 24800 | 179 |
| 548 | 20240604 | 102000 | 6036329900 | 24800 | 24850 | 24900 | 24800 | 1044 |
| 549 | 20240604 | 101900 | 6010385850 | 24850 | 24850 | 24850 | 24850 | 225 |
| 550 | 20240604 | 101800 | 6004794600 | 24850 | 24850 | 24850 | 24850 | 259 |
| 551 | 20240604 | 101700 | 5998358450 | 24800 | 24850 | 24850 | 24800 | 509 |
| 552 | 20240604 | 101600 | 5985722350 | 24850 | 24850 | 24850 | 24800 | 673 |
| 553 | 20240604 | 101500 | 5969000750 | 24850 | 24850 | 25000 | 24750 | 5902 |
| 554 | 20240604 | 101400 | 5822464300 | 24850 | 24900 | 24900 | 24850 | 265 |
| 555 | 20240604 | 101300 | 5815873700 | 25000 | 24950 | 25000 | 24900 | 3415 |
| 556 | 20240604 | 101200 | 5730766200 | 24950 | 25000 | 25000 | 24950 | 795 |
| 557 | 20240604 | 101100 | 5710925050 | 25050 | 25050 | 25050 | 25000 | 4309 |
| 558 | 20240604 | 101000 | 5603199700 | 25000 | 25000 | 25050 | 25000 | 346 |
| 559 | 20240604 | 100900 | 5594543450 | 25050 | 25000 | 25100 | 25000 | 1339 |
| 560 | 20240604 | 100800 | 5561047650 | 25100 | 25050 | 25100 | 25000 | 2521 |
| 561 | 20240604 | 100700 | 5497900150 | 25050 | 25100 | 25100 | 25050 | 717 |
| 562 | 20240604 | 100600 | 5479933750 | 25150 | 25100 | 25150 | 25100 | 532 |
| 563 | 20240604 | 100500 | 5466569600 | 25100 | 25200 | 25200 | 25100 | 195 |
| 564 | 20240604 | 100400 | 5461669150 | 25200 | 25200 | 25200 | 25050 | 8009 |
| 565 | 20240604 | 100300 | 5260484350 | 25200 | 25150 | 25200 | 25150 | 458 |
| 566 | 20240604 | 100200 | 5248946400 | 25150 | 25150 | 25250 | 25150 | 2115 |
| 567 | 20240604 | 100100 | 5195666850 | 25150 | 25200 | 25200 | 25100 | 1975 |
| 568 | 20240604 | 100000 | 5145979750 | 25200 | 25200 | 25200 | 25150 | 3694 |
| 569 | 20240604 | 095900 | 5052908950 | 25150 | 25150 | 25200 | 25100 | 2382 |
| 570 | 20240604 | 095800 | 4993006500 | 25150 | 25100 | 25150 | 25100 | 697 |
| 571 | 20240604 | 095700 | 4975483850 | 25100 | 25200 | 25200 | 25100 | 962 |
| 572 | 20240604 | 095600 | 4951288900 | 25200 | 25150 | 25200 | 25150 | 1010 |
| 573 | 20240604 | 095500 | 4925884300 | 25150 | 25200 | 25200 | 25150 | 2153 |
| 574 | 20240604 | 095400 | 4871685150 | 25150 | 25200 | 25200 | 25150 | 1021 |
| 575 | 20240604 | 095300 | 4845972050 | 25200 | 25100 | 25200 | 25100 | 3027 |
| 576 | 20240604 | 095200 | 4769897400 | 25100 | 25050 | 25100 | 25050 | 1111 |
| 577 | 20240604 | 095100 | 4742052350 | 25100 | 25150 | 25150 | 25050 | 2088 |
| 578 | 20240604 | 095000 | 4689626600 | 25150 | 25150 | 25200 | 25150 | 6385 |
| 579 | 20240604 | 094900 | 4528896750 | 25150 | 25000 | 25150 | 25000 | 1847 |
| 580 | 20240604 | 094800 | 4482578200 | 25100 | 25000 | 25100 | 24950 | 1384 |
| 581 | 20240604 | 094700 | 4447956100 | 25000 | 25000 | 25000 | 24950 | 533 |
| 582 | 20240604 | 094600 | 4434642650 | 25000 | 25000 | 25050 | 24950 | 2655 |
| 583 | 20240604 | 094500 | 4368258250 | 24950 | 24900 | 24950 | 24850 | 1515 |
| 584 | 20240604 | 094400 | 4330476650 | 24900 | 24900 | 24950 | 24900 | 1160 |
| 585 | 20240604 | 094300 | 4301541400 | 24900 | 24900 | 24950 | 24850 | 749 |
| 586 | 20240604 | 094200 | 4282895350 | 24900 | 24900 | 24950 | 24900 | 893 |
| 587 | 20240604 | 094100 | 4260645400 | 24900 | 24950 | 24950 | 24900 | 1078 |
| 588 | 20240604 | 094000 | 4233775900 | 24950 | 24900 | 24950 | 24850 | 2524 |
| 589 | 20240604 | 093900 | 4170960400 | 24900 | 24900 | 24950 | 24900 | 2614 |
| 590 | 20240604 | 093800 | 4105782150 | 24900 | 24900 | 25000 | 24900 | 1217 |
| 591 | 20240604 | 093700 | 4075450050 | 24900 | 24900 | 24950 | 24850 | 1046 |
| 592 | 20240604 | 093600 | 4049426100 | 24850 | 24950 | 24950 | 24850 | 1150 |
| 593 | 20240604 | 093500 | 4020771900 | 24950 | 24900 | 24950 | 24850 | 666 |
| 594 | 20240604 | 093400 | 4004199450 | 24900 | 25000 | 25000 | 24850 | 1949 |
| 595 | 20240604 | 093300 | 3955590450 | 25000 | 24950 | 25000 | 24950 | 1744 |
| 596 | 20240604 | 093200 | 3912014400 | 24950 | 24800 | 24950 | 24750 | 3175 |
| 597 | 20240604 | 093100 | 3833110050 | 24750 | 24750 | 24800 | 24750 | 1418 |
| 598 | 20240604 | 093000 | 3798011100 | 24700 | 24750 | 24800 | 24650 | 1101 |
| 599 | 20240604 | 092900 | 3770791800 | 24750 | 24650 | 24750 | 24650 | 1824 |
| 600 | 20240604 | 092800 | 3725794700 | 24650 | 24700 | 24700 | 24650 | 1129 |
| 601 | 20240604 | 092700 | 3697911450 | 24700 | 24700 | 24700 | 24700 | 739 |
| 602 | 20240604 | 092600 | 3679658150 | 24750 | 24800 | 24800 | 24650 | 3237 |
| 603 | 20240604 | 092500 | 3599686900 | 24800 | 24800 | 24950 | 24750 | 1086 |
| 604 | 20240604 | 092400 | 3572732300 | 24750 | 24750 | 24800 | 24750 | 828 |
| 605 | 20240604 | 092300 | 3552235250 | 24750 | 24750 | 24800 | 24700 | 577 |
| 606 | 20240604 | 092200 | 3537969200 | 24750 | 24800 | 25000 | 24700 | 5199 |
| 607 | 20240604 | 092100 | 3408586550 | 24750 | 24700 | 24850 | 24700 | 863 |
| 608 | 20240604 | 092000 | 3387232950 | 24700 | 24600 | 24750 | 24600 | 1699 |
| 609 | 20240604 | 091900 | 3345316950 | 24600 | 24600 | 24750 | 24550 | 1741 |
| 610 | 20240604 | 091800 | 3302467900 | 24600 | 24700 | 24750 | 24550 | 13691 |
| 611 | 20240604 | 091700 | 2965294900 | 24700 | 24750 | 24800 | 24700 | 1788 |
| 612 | 20240604 | 091600 | 2921067350 | 24700 | 24950 | 25000 | 24700 | 12376 |
| 613 | 20240604 | 091500 | 2614210000 | 24950 | 25050 | 25050 | 24950 | 8658 |
| 614 | 20240604 | 091400 | 2397768600 | 25150 | 25100 | 25300 | 25000 | 20356 |
| 615 | 20240604 | 091300 | 1884866050 | 25050 | 25050 | 25100 | 24950 | 6166 |
| 616 | 20240604 | 091200 | 1730385000 | 25050 | 25050 | 25100 | 24850 | 5152 |
| 617 | 20240604 | 091100 | 1601608100 | 25050 | 24700 | 25050 | 24700 | 5417 |
| 618 | 20240604 | 091000 | 1466357600 | 24750 | 24600 | 24750 | 24600 | 1596 |
| 619 | 20240604 | 090900 | 1426923200 | 24600 | 24600 | 24750 | 24600 | 1548 |
| 620 | 20240604 | 090800 | 1388755750 | 24600 | 24600 | 24650 | 24550 | 1187 |
| 621 | 20240604 | 090700 | 1359577400 | 24550 | 24500 | 24600 | 24450 | 1447 |
| 622 | 20240604 | 090600 | 1324038900 | 24500 | 24450 | 24600 | 24450 | 1440 |
| 623 | 20240604 | 090500 | 1288805550 | 24400 | 24450 | 24500 | 24350 | 4511 |
| 624 | 20240604 | 090400 | 1178707150 | 24400 | 24650 | 24850 | 24400 | 10527 |
| 625 | 20240604 | 090300 | 920876500 | 24650 | 24700 | 24700 | 24600 | 1395 |
| 626 | 20240604 | 090200 | 886509500 | 24700 | 24550 | 24700 | 24500 | 8622 |
| 627 | 20240604 | 090100 | 674763700 | 24550 | 24900 | 24900 | 24500 | 12615 |
| 628 | 20240604 | 090000 | 363215900 | 24900 | 25000 | 25050 | 24800 | 14538 |