34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240604 | 191900 | 31315129200 | 44600 | 44600 | 44600 | 44600 | 28293 |
| 3 | 20240604 | 191800 | 31315129200 | 44600 | 44600 | 44600 | 44600 | 0 |
| 4 | 20240604 | 191700 | 31315129200 | 44600 | 44600 | 44600 | 44600 | 0 |
| 5 | 20240604 | 191600 | 31315129200 | 44600 | 44600 | 44600 | 44600 | 0 |
| 6 | 20240604 | 191500 | 31315129200 | 44600 | 44600 | 44600 | 44600 | 0 |
| 7 | 20240604 | 191400 | 31315129200 | 44600 | 44600 | 44600 | 44600 | 0 |
| 8 | 20240604 | 191300 | 31315129200 | 44600 | 44600 | 44600 | 44600 | 0 |
| 9 | 20240604 | 191200 | 31315129200 | 44600 | 44600 | 44600 | 44600 | 0 |
| 10 | 20240604 | 191100 | 31315129200 | 44600 | 44600 | 44600 | 44600 | 0 |
| 11 | 20240604 | 191000 | 31315129200 | 44600 | 44600 | 44600 | 44600 | 0 |
| 12 | 20240604 | 190900 | 31315129200 | 44600 | 44600 | 44600 | 44600 | 0 |
| 13 | 20240604 | 190800 | 31315129200 | 44600 | 44600 | 44600 | 44600 | 0 |
| 14 | 20240604 | 190700 | 31315129200 | 44600 | 44600 | 44600 | 44600 | 0 |
| 15 | 20240604 | 190600 | 31315129200 | 44600 | 44600 | 44600 | 44600 | 0 |
| 16 | 20240604 | 190500 | 31315129200 | 44600 | 44600 | 44600 | 44600 | 0 |
| 17 | 20240604 | 190400 | 31315129200 | 44600 | 44600 | 44600 | 44600 | 0 |
| 18 | 20240604 | 190300 | 31315129200 | 44600 | 44600 | 44600 | 44600 | 0 |
| 19 | 20240604 | 190200 | 31315129200 | 44600 | 44600 | 44600 | 44600 | 0 |
| 20 | 20240604 | 190100 | 31315129200 | 44600 | 44600 | 44600 | 44600 | 0 |
| 21 | 20240604 | 190000 | 31315129200 | 44600 | 44600 | 44600 | 44600 | 0 |
| 22 | 20240604 | 185900 | 31315129200 | 44600 | 44600 | 44600 | 44600 | 0 |
| 23 | 20240604 | 185800 | 31315129200 | 44600 | 44600 | 44600 | 44600 | 0 |
| 24 | 20240604 | 185700 | 31315129200 | 44600 | 44600 | 44600 | 44600 | 0 |
| 25 | 20240604 | 185600 | 31315129200 | 44600 | 44600 | 44600 | 44600 | 0 |
| 26 | 20240604 | 185500 | 31315129200 | 44600 | 44600 | 44600 | 44600 | 0 |
| 27 | 20240604 | 185400 | 31315129200 | 44600 | 44600 | 44600 | 44600 | 0 |
| 28 | 20240604 | 185300 | 31315129200 | 44600 | 44600 | 44600 | 44600 | 0 |
| 29 | 20240604 | 185200 | 31315129200 | 44600 | 44600 | 44600 | 44600 | 0 |
| 30 | 20240604 | 185100 | 31315129200 | 44600 | 44600 | 44600 | 44600 | 0 |
| 31 | 20240604 | 185000 | 31315129200 | 44600 | 44600 | 44600 | 44600 | 0 |
| 32 | 20240604 | 184900 | 31315129200 | 44600 | 44600 | 44600 | 44600 | 28293 |
| 33 | 20240604 | 184800 | 31315129200 | 44600 | 44600 | 44600 | 44600 | 0 |
| 34 | 20240604 | 184700 | 31315129200 | 44600 | 44600 | 44600 | 44600 | 0 |
| 35 | 20240604 | 184600 | 31315129200 | 44600 | 44600 | 44600 | 44600 | 0 |
| 36 | 20240604 | 184500 | 31315129200 | 44600 | 44600 | 44600 | 44600 | 0 |
| 37 | 20240604 | 184400 | 31315129200 | 44600 | 44600 | 44600 | 44600 | 0 |
| 38 | 20240604 | 184300 | 31315129200 | 44600 | 44600 | 44600 | 44600 | 0 |
| 39 | 20240604 | 184200 | 31315129200 | 44600 | 44600 | 44600 | 44600 | 0 |
| 40 | 20240604 | 184100 | 31315129200 | 44600 | 44600 | 44600 | 44600 | 0 |
| 41 | 20240604 | 184000 | 31315129200 | 44600 | 44600 | 44600 | 44600 | 0 |
| 42 | 20240604 | 183900 | 31315129200 | 44600 | 44600 | 44600 | 44600 | 0 |
| 43 | 20240604 | 183800 | 31315129200 | 44600 | 44600 | 44600 | 44600 | 0 |
| 44 | 20240604 | 183700 | 31315129200 | 44600 | 44600 | 44600 | 44600 | 0 |
| 45 | 20240604 | 183600 | 31315129200 | 44600 | 44600 | 44600 | 44600 | 0 |
| 46 | 20240604 | 183500 | 31315129200 | 44600 | 44600 | 44600 | 44600 | 0 |
| 47 | 20240604 | 183400 | 31315129200 | 44600 | 44600 | 44600 | 44600 | 0 |
| 48 | 20240604 | 183300 | 31315129200 | 44600 | 44600 | 44600 | 44600 | 0 |
| 49 | 20240604 | 183200 | 31315129200 | 44600 | 44600 | 44600 | 44600 | 0 |
| 50 | 20240604 | 183100 | 31315129200 | 44600 | 44600 | 44600 | 44600 | 0 |
| 51 | 20240604 | 183000 | 31315129200 | 44600 | 44600 | 44600 | 44600 | 0 |
| 52 | 20240604 | 182900 | 31315129200 | 44600 | 44600 | 44600 | 44600 | 0 |
| 53 | 20240604 | 182800 | 31315129200 | 44600 | 44600 | 44600 | 44600 | 0 |
| 54 | 20240604 | 182700 | 31315129200 | 44600 | 44600 | 44600 | 44600 | 0 |
| 55 | 20240604 | 182600 | 31315129200 | 44600 | 44600 | 44600 | 44600 | 0 |
| 56 | 20240604 | 182500 | 31315129200 | 44600 | 44600 | 44600 | 44600 | 0 |
| 57 | 20240604 | 182400 | 31315129200 | 44600 | 44600 | 44600 | 44600 | 0 |
| 58 | 20240604 | 182300 | 31315129200 | 44600 | 44600 | 44600 | 44600 | 0 |
| 59 | 20240604 | 182200 | 31315129200 | 44600 | 44600 | 44600 | 44600 | 0 |
| 60 | 20240604 | 182100 | 31315129200 | 44600 | 44600 | 44600 | 44600 | 0 |
| 61 | 20240604 | 182000 | 31315129200 | 44600 | 44600 | 44600 | 44600 | 0 |
| 62 | 20240604 | 181900 | 31315129200 | 44600 | 44600 | 44600 | 44600 | 28293 |
| 63 | 20240604 | 181800 | 31315129200 | 44600 | 44600 | 44600 | 44600 | 0 |
| 64 | 20240604 | 181700 | 31315129200 | 44600 | 44600 | 44600 | 44600 | 0 |
| 65 | 20240604 | 181600 | 31315129200 | 44600 | 44600 | 44600 | 44600 | 0 |
| 66 | 20240604 | 181500 | 31315129200 | 44600 | 44600 | 44600 | 44600 | 0 |
| 67 | 20240604 | 181400 | 31315129200 | 44600 | 44600 | 44600 | 44600 | 0 |
| 68 | 20240604 | 181300 | 31315129200 | 44600 | 44600 | 44600 | 44600 | 0 |
| 69 | 20240604 | 181200 | 31315129200 | 44600 | 44600 | 44600 | 44600 | 0 |
| 70 | 20240604 | 181100 | 31315129200 | 44600 | 44600 | 44600 | 44600 | 0 |
| 71 | 20240604 | 181000 | 31315129200 | 44600 | 44600 | 44600 | 44600 | 0 |
| 72 | 20240604 | 180900 | 31315129200 | 44600 | 44600 | 44600 | 44600 | 0 |
| 73 | 20240604 | 180800 | 31315129200 | 44600 | 44600 | 44600 | 44600 | 0 |
| 74 | 20240604 | 180700 | 31315129200 | 44600 | 44600 | 44600 | 44600 | 0 |
| 75 | 20240604 | 180600 | 31315129200 | 44600 | 44600 | 44600 | 44600 | 0 |
| 76 | 20240604 | 180500 | 31315129200 | 44600 | 44600 | 44600 | 44600 | 0 |
| 77 | 20240604 | 180400 | 31315129200 | 44600 | 44600 | 44600 | 44600 | 0 |
| 78 | 20240604 | 180300 | 31315129200 | 44600 | 44600 | 44600 | 44600 | 0 |
| 79 | 20240604 | 180200 | 31315129200 | 44600 | 44600 | 44600 | 44600 | 0 |
| 80 | 20240604 | 180100 | 31315129200 | 44600 | 44600 | 44600 | 44600 | 0 |
| 81 | 20240604 | 180000 | 31315129200 | 44600 | 44600 | 44600 | 44600 | 0 |
| 82 | 20240604 | 175900 | 31315129200 | 44600 | 44600 | 44600 | 44600 | 0 |
| 83 | 20240604 | 175800 | 31315129200 | 44600 | 44600 | 44600 | 44600 | 0 |
| 84 | 20240604 | 175700 | 31315129200 | 44600 | 44600 | 44600 | 44600 | 0 |
| 85 | 20240604 | 175600 | 31315129200 | 44600 | 44600 | 44600 | 44600 | 0 |
| 86 | 20240604 | 175500 | 31315129200 | 44600 | 44600 | 44600 | 44600 | 0 |
| 87 | 20240604 | 175400 | 31315129200 | 44600 | 44600 | 44600 | 44600 | 0 |
| 88 | 20240604 | 175300 | 31315129200 | 44600 | 44600 | 44600 | 44600 | 0 |
| 89 | 20240604 | 175200 | 31315129200 | 44600 | 44600 | 44600 | 44600 | 0 |
| 90 | 20240604 | 175100 | 31315129200 | 44600 | 44600 | 44600 | 44600 | 0 |
| 91 | 20240604 | 175000 | 31315129200 | 44600 | 44600 | 44600 | 44600 | 0 |
| 92 | 20240604 | 174900 | 31315129200 | 44600 | 44600 | 44600 | 44600 | 28293 |
| 93 | 20240604 | 174800 | 31315129200 | 44600 | 44600 | 44600 | 44600 | 0 |
| 94 | 20240604 | 174700 | 31315129200 | 44600 | 44600 | 44600 | 44600 | 0 |
| 95 | 20240604 | 174600 | 31315129200 | 44600 | 44600 | 44600 | 44600 | 0 |
| 96 | 20240604 | 174500 | 31315129200 | 44600 | 44600 | 44600 | 44600 | 0 |
| 97 | 20240604 | 174400 | 31315129200 | 44600 | 44600 | 44600 | 44600 | 0 |
| 98 | 20240604 | 174300 | 31315129200 | 44600 | 44600 | 44600 | 44600 | 0 |
| 99 | 20240604 | 174200 | 31315129200 | 44600 | 44600 | 44600 | 44600 | 0 |
| 100 | 20240604 | 174100 | 31315129200 | 44600 | 44600 | 44600 | 44600 | 0 |
| 101 | 20240604 | 174000 | 31315129200 | 44600 | 44600 | 44600 | 44600 | 0 |
| 102 | 20240604 | 173900 | 31315129200 | 44600 | 44600 | 44600 | 44600 | 0 |
| 103 | 20240604 | 173800 | 31315129200 | 44600 | 44600 | 44600 | 44600 | 0 |
| 104 | 20240604 | 173700 | 31315129200 | 44600 | 44600 | 44600 | 44600 | 0 |
| 105 | 20240604 | 173600 | 31315129200 | 44600 | 44600 | 44600 | 44600 | 0 |
| 106 | 20240604 | 173500 | 31315129200 | 44600 | 44600 | 44600 | 44600 | 0 |
| 107 | 20240604 | 173400 | 31315129200 | 44600 | 44600 | 44600 | 44600 | 0 |
| 108 | 20240604 | 173300 | 31315129200 | 44600 | 44600 | 44600 | 44600 | 0 |
| 109 | 20240604 | 173200 | 31315129200 | 44600 | 44600 | 44600 | 44600 | 0 |
| 110 | 20240604 | 173100 | 31315129200 | 44600 | 44600 | 44600 | 44600 | 0 |
| 111 | 20240604 | 173000 | 31315129200 | 44600 | 44600 | 44600 | 44600 | 0 |
| 112 | 20240604 | 172900 | 31315129200 | 44600 | 44600 | 44600 | 44600 | 0 |
| 113 | 20240604 | 172800 | 31315129200 | 44600 | 44600 | 44600 | 44600 | 0 |
| 114 | 20240604 | 172700 | 31315129200 | 44600 | 44600 | 44600 | 44600 | 0 |
| 115 | 20240604 | 172600 | 31315129200 | 44600 | 44600 | 44600 | 44600 | 0 |
| 116 | 20240604 | 172500 | 31315129200 | 44600 | 44600 | 44600 | 44600 | 0 |
| 117 | 20240604 | 172400 | 31315129200 | 44600 | 44600 | 44600 | 44600 | 0 |
| 118 | 20240604 | 172300 | 31315129200 | 44600 | 44600 | 44600 | 44600 | 0 |
| 119 | 20240604 | 172200 | 31315129200 | 44600 | 44600 | 44600 | 44600 | 0 |
| 120 | 20240604 | 172100 | 31315129200 | 44600 | 44600 | 44600 | 44600 | 0 |
| 121 | 20240604 | 172000 | 31315129200 | 44600 | 44600 | 44600 | 44600 | 0 |
| 122 | 20240604 | 171900 | 31315129200 | 44600 | 44600 | 44600 | 44600 | 28293 |
| 123 | 20240604 | 171800 | 31315129200 | 44600 | 44600 | 44600 | 44600 | 0 |
| 124 | 20240604 | 171700 | 31315129200 | 44600 | 44600 | 44600 | 44600 | 0 |
| 125 | 20240604 | 171600 | 31315129200 | 44600 | 44600 | 44600 | 44600 | 0 |
| 126 | 20240604 | 171500 | 31315129200 | 44600 | 44600 | 44600 | 44600 | 0 |
| 127 | 20240604 | 171400 | 31315129200 | 44600 | 44600 | 44600 | 44600 | 0 |
| 128 | 20240604 | 171300 | 31315129200 | 44600 | 44600 | 44600 | 44600 | 0 |
| 129 | 20240604 | 171200 | 31315129200 | 44600 | 44600 | 44600 | 44600 | 0 |
| 130 | 20240604 | 171100 | 31315129200 | 44600 | 44600 | 44600 | 44600 | 0 |
| 131 | 20240604 | 171000 | 31315129200 | 44600 | 44600 | 44600 | 44600 | 0 |
| 132 | 20240604 | 170900 | 31315129200 | 44600 | 44600 | 44600 | 44600 | 0 |
| 133 | 20240604 | 170800 | 31315129200 | 44600 | 44600 | 44600 | 44600 | 0 |
| 134 | 20240604 | 170700 | 31315129200 | 44600 | 44600 | 44600 | 44600 | 0 |
| 135 | 20240604 | 170600 | 31315129200 | 44600 | 44600 | 44600 | 44600 | 0 |
| 136 | 20240604 | 170500 | 31315129200 | 44600 | 44600 | 44600 | 44600 | 0 |
| 137 | 20240604 | 170400 | 31315129200 | 44600 | 44600 | 44600 | 44600 | 0 |
| 138 | 20240604 | 170300 | 31315129200 | 44600 | 44600 | 44600 | 44600 | 0 |
| 139 | 20240604 | 170200 | 31315129200 | 44600 | 44600 | 44600 | 44600 | 0 |
| 140 | 20240604 | 170100 | 31315129200 | 44600 | 44600 | 44600 | 44600 | 0 |
| 141 | 20240604 | 170000 | 31315129200 | 44600 | 44600 | 44600 | 44600 | 0 |
| 142 | 20240604 | 165900 | 31315129200 | 44600 | 44600 | 44600 | 44600 | 0 |
| 143 | 20240604 | 165800 | 31315129200 | 44600 | 44600 | 44600 | 44600 | 0 |
| 144 | 20240604 | 165700 | 31315129200 | 44600 | 44600 | 44600 | 44600 | 0 |
| 145 | 20240604 | 165600 | 31315129200 | 44600 | 44600 | 44600 | 44600 | 0 |
| 146 | 20240604 | 165500 | 31315129200 | 44600 | 44600 | 44600 | 44600 | 0 |
| 147 | 20240604 | 165400 | 31315129200 | 44600 | 44600 | 44600 | 44600 | 0 |
| 148 | 20240604 | 165300 | 31315129200 | 44600 | 44600 | 44600 | 44600 | 0 |
| 149 | 20240604 | 165200 | 31315129200 | 44600 | 44600 | 44600 | 44600 | 0 |
| 150 | 20240604 | 165100 | 31315129200 | 44600 | 44600 | 44600 | 44600 | 0 |
| 151 | 20240604 | 165000 | 31315129200 | 44600 | 44600 | 44600 | 44600 | 0 |
| 152 | 20240604 | 164900 | 31315129200 | 44600 | 44600 | 44600 | 44600 | 28293 |
| 153 | 20240604 | 164800 | 31315129200 | 44600 | 44600 | 44600 | 44600 | 0 |
| 154 | 20240604 | 164700 | 31315129200 | 44600 | 44600 | 44600 | 44600 | 0 |
| 155 | 20240604 | 164600 | 31315129200 | 44600 | 44600 | 44600 | 44600 | 0 |
| 156 | 20240604 | 164500 | 31315129200 | 44600 | 44600 | 44600 | 44600 | 0 |
| 157 | 20240604 | 164400 | 31315129200 | 44600 | 44600 | 44600 | 44600 | 0 |
| 158 | 20240604 | 164300 | 31315129200 | 44600 | 44600 | 44600 | 44600 | 0 |
| 159 | 20240604 | 164200 | 31315129200 | 44600 | 44600 | 44600 | 44600 | 0 |
| 160 | 20240604 | 164100 | 31315129200 | 44600 | 44600 | 44600 | 44600 | 0 |
| 161 | 20240604 | 164000 | 31315129200 | 44600 | 44600 | 44600 | 44600 | 0 |
| 162 | 20240604 | 163900 | 31315129200 | 44600 | 44600 | 44600 | 44600 | 0 |
| 163 | 20240604 | 163800 | 31315129200 | 44600 | 44600 | 44600 | 44600 | 0 |
| 164 | 20240604 | 163700 | 31315129200 | 44600 | 44600 | 44600 | 44600 | 0 |
| 165 | 20240604 | 163600 | 31315129200 | 44600 | 44600 | 44600 | 44600 | 0 |
| 166 | 20240604 | 163500 | 31315129200 | 44600 | 44600 | 44600 | 44600 | 0 |
| 167 | 20240604 | 163400 | 31315129200 | 44600 | 44600 | 44600 | 44600 | 0 |
| 168 | 20240604 | 163300 | 31315129200 | 44600 | 44600 | 44600 | 44600 | 0 |
| 169 | 20240604 | 163200 | 31315129200 | 44600 | 44600 | 44600 | 44600 | 0 |
| 170 | 20240604 | 163100 | 31315129200 | 44600 | 44600 | 44600 | 44600 | 0 |
| 171 | 20240604 | 163000 | 31315129200 | 44600 | 44600 | 44600 | 44600 | 0 |
| 172 | 20240604 | 162900 | 31315129200 | 44600 | 44600 | 44600 | 44600 | 0 |
| 173 | 20240604 | 162800 | 31315129200 | 44600 | 44600 | 44600 | 44600 | 0 |
| 174 | 20240604 | 162700 | 31315129200 | 44600 | 44600 | 44600 | 44600 | 0 |
| 175 | 20240604 | 162600 | 31315129200 | 44600 | 44600 | 44600 | 44600 | 0 |
| 176 | 20240604 | 162500 | 31315129200 | 44600 | 44600 | 44600 | 44600 | 0 |
| 177 | 20240604 | 162400 | 31315129200 | 44600 | 44600 | 44600 | 44600 | 0 |
| 178 | 20240604 | 162300 | 31315129200 | 44600 | 44600 | 44600 | 44600 | 0 |
| 179 | 20240604 | 162200 | 31315129200 | 44600 | 44600 | 44600 | 44600 | 0 |
| 180 | 20240604 | 162100 | 31315129200 | 44600 | 44600 | 44600 | 44600 | 0 |
| 181 | 20240604 | 162000 | 31315129200 | 44600 | 44600 | 44600 | 44600 | 0 |
| 182 | 20240604 | 161900 | 31315129200 | 44600 | 44600 | 44600 | 44600 | 28293 |
| 183 | 20240604 | 161800 | 31315129200 | 44600 | 44600 | 44600 | 44600 | 0 |
| 184 | 20240604 | 161700 | 31315129200 | 44600 | 44600 | 44600 | 44600 | 0 |
| 185 | 20240604 | 161600 | 31315129200 | 44600 | 44600 | 44600 | 44600 | 0 |
| 186 | 20240604 | 161500 | 31315129200 | 44600 | 44600 | 44600 | 44600 | 0 |
| 187 | 20240604 | 161400 | 31315129200 | 44600 | 44600 | 44600 | 44600 | 0 |
| 188 | 20240604 | 161300 | 31315129200 | 44600 | 44600 | 44600 | 44600 | 0 |
| 189 | 20240604 | 161200 | 31315129200 | 44600 | 44600 | 44600 | 44600 | 0 |
| 190 | 20240604 | 161100 | 31315129200 | 44600 | 44600 | 44600 | 44600 | 0 |
| 191 | 20240604 | 161000 | 31315129200 | 44600 | 44600 | 44600 | 44600 | 0 |
| 192 | 20240604 | 160900 | 31315129200 | 44600 | 44600 | 44600 | 44600 | 0 |
| 193 | 20240604 | 160800 | 31315129200 | 44600 | 44600 | 44600 | 44600 | 0 |
| 194 | 20240604 | 160700 | 31315129200 | 44600 | 44600 | 44600 | 44600 | 0 |
| 195 | 20240604 | 160600 | 31315129200 | 44600 | 44600 | 44600 | 44600 | 0 |
| 196 | 20240604 | 160500 | 31315129200 | 44600 | 44600 | 44600 | 44600 | 0 |
| 197 | 20240604 | 160400 | 31315129200 | 44600 | 44600 | 44600 | 44600 | 0 |
| 198 | 20240604 | 160300 | 31315129200 | 44600 | 44600 | 44600 | 44600 | 0 |
| 199 | 20240604 | 160200 | 31315129200 | 44600 | 44600 | 44600 | 44600 | 0 |
| 200 | 20240604 | 160100 | 31315129200 | 44600 | 44600 | 44600 | 44600 | 0 |
| 201 | 20240604 | 160000 | 31315129200 | 44600 | 44600 | 44600 | 44600 | 0 |
| 202 | 20240604 | 155900 | 31315129200 | 44600 | 44600 | 44600 | 44600 | 0 |
| 203 | 20240604 | 155800 | 31315129200 | 44600 | 44600 | 44600 | 44600 | 0 |
| 204 | 20240604 | 155700 | 31315129200 | 44600 | 44600 | 44600 | 44600 | 0 |
| 205 | 20240604 | 155600 | 31315129200 | 44600 | 44600 | 44600 | 44600 | 0 |
| 206 | 20240604 | 155500 | 31315129200 | 44600 | 44600 | 44600 | 44600 | 0 |
| 207 | 20240604 | 155400 | 31315129200 | 44600 | 44600 | 44600 | 44600 | 0 |
| 208 | 20240604 | 155300 | 31315129200 | 44600 | 44600 | 44600 | 44600 | 0 |
| 209 | 20240604 | 155200 | 31315129200 | 44600 | 44600 | 44600 | 44600 | 0 |
| 210 | 20240604 | 155100 | 31315129200 | 44600 | 44600 | 44600 | 44600 | 0 |
| 211 | 20240604 | 155000 | 31315129200 | 44600 | 44600 | 44600 | 44600 | 0 |
| 212 | 20240604 | 154900 | 31315129200 | 44600 | 44600 | 44600 | 44600 | 28293 |
| 213 | 20240604 | 154800 | 31315129200 | 44600 | 44600 | 44600 | 44600 | 0 |
| 214 | 20240604 | 154700 | 31315129200 | 44600 | 44600 | 44600 | 44600 | 0 |
| 215 | 20240604 | 154600 | 31315129200 | 44600 | 44600 | 44600 | 44600 | 0 |
| 216 | 20240604 | 154500 | 31315129200 | 44600 | 44600 | 44600 | 44600 | 0 |
| 217 | 20240604 | 154400 | 31315129200 | 44600 | 44600 | 44600 | 44600 | 0 |
| 218 | 20240604 | 154300 | 31315129200 | 44600 | 44600 | 44600 | 44600 | 0 |
| 219 | 20240604 | 154200 | 31315129200 | 44600 | 44600 | 44600 | 44600 | 0 |
| 220 | 20240604 | 154100 | 31315129200 | 44600 | 44600 | 44600 | 44600 | 0 |
| 221 | 20240604 | 154000 | 31315129200 | 44600 | 44600 | 44600 | 44600 | 0 |
| 222 | 20240604 | 153900 | 31315129200 | 44600 | 44600 | 44600 | 44600 | 0 |
| 223 | 20240604 | 153800 | 31315129200 | 44600 | 44600 | 44600 | 44600 | 0 |
| 224 | 20240604 | 153700 | 31315129200 | 44600 | 44600 | 44600 | 44600 | 0 |
| 225 | 20240604 | 153600 | 31315129200 | 44600 | 44600 | 44600 | 44600 | 0 |
| 226 | 20240604 | 153500 | 31315129200 | 44600 | 44600 | 44600 | 44600 | 0 |
| 227 | 20240604 | 153400 | 31315129200 | 44600 | 44600 | 44600 | 44600 | 0 |
| 228 | 20240604 | 153300 | 31315129200 | 44600 | 44600 | 44600 | 44600 | 0 |
| 229 | 20240604 | 153200 | 31315129200 | 44600 | 44600 | 44600 | 44600 | 0 |
| 230 | 20240604 | 153100 | 31315129200 | 44600 | 44600 | 44600 | 44600 | 0 |
| 231 | 20240604 | 153000 | 31315129200 | 44600 | 44600 | 44600 | 44600 | 28293 |
| 232 | 20240604 | 152900 | 30053261400 | 44550 | 44550 | 44550 | 44550 | 0 |
| 233 | 20240604 | 152800 | 30053261400 | 44550 | 44550 | 44550 | 44550 | 0 |
| 234 | 20240604 | 152700 | 30053261400 | 44550 | 44550 | 44550 | 44550 | 0 |
| 235 | 20240604 | 152600 | 30053261400 | 44550 | 44550 | 44550 | 44550 | 0 |
| 236 | 20240604 | 152500 | 30053261400 | 44550 | 44550 | 44550 | 44550 | 0 |
| 237 | 20240604 | 152400 | 30053261400 | 44550 | 44550 | 44550 | 44550 | 0 |
| 238 | 20240604 | 152300 | 30053261400 | 44550 | 44550 | 44550 | 44550 | 0 |
| 239 | 20240604 | 152200 | 30053261400 | 44550 | 44550 | 44550 | 44550 | 0 |
| 240 | 20240604 | 152100 | 30053261400 | 44550 | 44550 | 44550 | 44550 | 0 |
| 241 | 20240604 | 152000 | 30053261400 | 44550 | 44550 | 44550 | 44550 | 0 |
| 242 | 20240604 | 151900 | 30053261400 | 44550 | 44550 | 44600 | 44500 | 4293 |
| 243 | 20240604 | 151800 | 29862045250 | 44500 | 44550 | 44600 | 44500 | 2300 |
| 244 | 20240604 | 151700 | 29759582200 | 44600 | 44550 | 44600 | 44550 | 840 |
| 245 | 20240604 | 151600 | 29722151450 | 44550 | 44600 | 44600 | 44500 | 927 |
| 246 | 20240604 | 151500 | 29680857450 | 44600 | 44500 | 44600 | 44500 | 5122 |
| 247 | 20240604 | 151400 | 29452687600 | 44550 | 44550 | 44600 | 44500 | 1457 |
| 248 | 20240604 | 151300 | 29387784300 | 44500 | 44550 | 44600 | 44500 | 2130 |
| 249 | 20240604 | 151200 | 29292905450 | 44550 | 44600 | 44600 | 44550 | 1279 |
| 250 | 20240604 | 151100 | 29235908000 | 44600 | 44600 | 44600 | 44550 | 1830 |
| 251 | 20240604 | 151000 | 29154369850 | 44550 | 44550 | 44600 | 44550 | 2365 |
| 252 | 20240604 | 150900 | 29048909600 | 44600 | 44600 | 44600 | 44550 | 576 |
| 253 | 20240604 | 150800 | 29023242600 | 44550 | 44550 | 44600 | 44550 | 1792 |
| 254 | 20240604 | 150700 | 28943406800 | 44600 | 44550 | 44600 | 44550 | 2643 |
| 255 | 20240604 | 150600 | 28825650450 | 44550 | 44550 | 44600 | 44550 | 2790 |
| 256 | 20240604 | 150500 | 28701302150 | 44550 | 44600 | 44600 | 44550 | 283 |
| 257 | 20240604 | 150400 | 28688690700 | 44550 | 44600 | 44600 | 44550 | 1671 |
| 258 | 20240604 | 150300 | 28614233950 | 44550 | 44600 | 44600 | 44550 | 2471 |
| 259 | 20240604 | 150200 | 28504123100 | 44550 | 44600 | 44650 | 44550 | 2316 |
| 260 | 20240604 | 150100 | 28400825800 | 44600 | 44600 | 44650 | 44600 | 378 |
| 261 | 20240604 | 150000 | 28383958200 | 44600 | 44650 | 44650 | 44600 | 1149 |
| 262 | 20240604 | 145900 | 28332707000 | 44650 | 44600 | 44650 | 44600 | 613 |
| 263 | 20240604 | 145800 | 28305358850 | 44600 | 44650 | 44650 | 44600 | 532 |
| 264 | 20240604 | 145700 | 28281618250 | 44650 | 44650 | 44650 | 44600 | 529 |
| 265 | 20240604 | 145600 | 28258016400 | 44650 | 44600 | 44650 | 44550 | 961 |
| 266 | 20240604 | 145500 | 28215163900 | 44550 | 44550 | 44650 | 44550 | 991 |
| 267 | 20240604 | 145400 | 28170975950 | 44600 | 44600 | 44650 | 44550 | 917 |
| 268 | 20240604 | 145300 | 28130070400 | 44600 | 44600 | 44650 | 44600 | 2601 |
| 269 | 20240604 | 145200 | 28014050800 | 44650 | 44650 | 44650 | 44600 | 532 |
| 270 | 20240604 | 145100 | 27990314750 | 44650 | 44650 | 44650 | 44600 | 414 |
| 271 | 20240604 | 145000 | 27971835800 | 44600 | 44650 | 44650 | 44600 | 491 |
| 272 | 20240604 | 144900 | 27949928250 | 44600 | 44600 | 44650 | 44600 | 869 |
| 273 | 20240604 | 144800 | 27911142600 | 44600 | 44600 | 44650 | 44600 | 635 |
| 274 | 20240604 | 144700 | 27882807500 | 44600 | 44650 | 44650 | 44600 | 948 |
| 275 | 20240604 | 144600 | 27840512350 | 44600 | 44600 | 44650 | 44600 | 259 |
| 276 | 20240604 | 144500 | 27828957100 | 44650 | 44600 | 44650 | 44600 | 506 |
| 277 | 20240604 | 144400 | 27806368500 | 44650 | 44650 | 44650 | 44600 | 523 |
| 278 | 20240604 | 144300 | 27783029500 | 44650 | 44600 | 44650 | 44600 | 804 |
| 279 | 20240604 | 144200 | 27747143300 | 44600 | 44650 | 44650 | 44550 | 4388 |
| 280 | 20240604 | 144100 | 27551407750 | 44650 | 44600 | 44650 | 44600 | 182 |
| 281 | 20240604 | 144000 | 27543285850 | 44650 | 44600 | 44650 | 44550 | 1692 |
| 282 | 20240604 | 143900 | 27467821950 | 44600 | 44650 | 44650 | 44600 | 1040 |
| 283 | 20240604 | 143800 | 27421424350 | 44600 | 44600 | 44650 | 44600 | 4475 |
| 284 | 20240604 | 143700 | 27221835550 | 44650 | 44650 | 44650 | 44600 | 215 |
| 285 | 20240604 | 143600 | 27212240450 | 44650 | 44650 | 44650 | 44600 | 334 |
| 286 | 20240604 | 143500 | 27197333450 | 44650 | 44650 | 44700 | 44600 | 3395 |
| 287 | 20240604 | 143400 | 27045744250 | 44700 | 44700 | 44700 | 44650 | 1048 |
| 288 | 20240604 | 143300 | 26998907750 | 44650 | 44700 | 44700 | 44650 | 278 |
| 289 | 20240604 | 143200 | 26986483250 | 44650 | 44750 | 44750 | 44650 | 2365 |
| 290 | 20240604 | 143100 | 26880759650 | 44750 | 44750 | 44750 | 44700 | 458 |
| 291 | 20240604 | 143000 | 26860279150 | 44750 | 44750 | 44750 | 44700 | 503 |
| 292 | 20240604 | 142900 | 26837778950 | 44750 | 44750 | 44750 | 44700 | 369 |
| 293 | 20240604 | 142800 | 26821268950 | 44700 | 44750 | 44750 | 44700 | 908 |
| 294 | 20240604 | 142700 | 26780644700 | 44750 | 44750 | 44800 | 44700 | 745 |
| 295 | 20240604 | 142600 | 26747308450 | 44750 | 44750 | 44800 | 44700 | 2876 |
| 296 | 20240604 | 142500 | 26618612100 | 44700 | 44750 | 44750 | 44700 | 468 |
| 297 | 20240604 | 142400 | 26597683400 | 44750 | 44700 | 44750 | 44700 | 414 |
| 298 | 20240604 | 142300 | 26579164900 | 44750 | 44750 | 44750 | 44700 | 244 |
| 299 | 20240604 | 142200 | 26568249400 | 44750 | 44700 | 44750 | 44700 | 1217 |
| 300 | 20240604 | 142100 | 26513837100 | 44750 | 44750 | 44750 | 44700 | 1048 |
| 301 | 20240604 | 142000 | 26466982800 | 44750 | 44700 | 44750 | 44700 | 324 |
| 302 | 20240604 | 141900 | 26452484700 | 44750 | 44750 | 44800 | 44700 | 3697 |
| 303 | 20240604 | 141800 | 26287043650 | 44750 | 44750 | 44800 | 44750 | 474 |
| 304 | 20240604 | 141700 | 26265819550 | 44800 | 44800 | 44800 | 44750 | 356 |
| 305 | 20240604 | 141600 | 26249876800 | 44750 | 44750 | 44800 | 44750 | 240 |
| 306 | 20240604 | 141500 | 26239127550 | 44800 | 44800 | 44800 | 44750 | 325 |
| 307 | 20240604 | 141400 | 26224570900 | 44750 | 44800 | 44800 | 44750 | 410 |
| 308 | 20240604 | 141300 | 26206217150 | 44800 | 44750 | 44800 | 44750 | 162 |
| 309 | 20240604 | 141200 | 26198963400 | 44750 | 44750 | 44800 | 44750 | 2020 |
| 310 | 20240604 | 141100 | 26108563150 | 44800 | 44750 | 44800 | 44750 | 521 |
| 311 | 20240604 | 141000 | 26085231600 | 44750 | 44800 | 44800 | 44750 | 602 |
| 312 | 20240604 | 140900 | 26058286650 | 44800 | 44800 | 44800 | 44750 | 406 |
| 313 | 20240604 | 140800 | 26040108700 | 44800 | 44800 | 44800 | 44750 | 205 |
| 314 | 20240604 | 140700 | 26030929900 | 44800 | 44750 | 44800 | 44750 | 254 |
| 315 | 20240604 | 140600 | 26019555550 | 44800 | 44750 | 44800 | 44750 | 291 |
| 316 | 20240604 | 140500 | 26006526700 | 44750 | 44800 | 44800 | 44750 | 1001 |
| 317 | 20240604 | 140400 | 25961711800 | 44800 | 44750 | 44800 | 44700 | 2643 |
| 318 | 20240604 | 140300 | 25843431850 | 44800 | 44750 | 44800 | 44750 | 329 |
| 319 | 20240604 | 140200 | 25828698150 | 44800 | 44800 | 44800 | 44750 | 810 |
| 320 | 20240604 | 140100 | 25792433750 | 44800 | 44750 | 44800 | 44750 | 250 |
| 321 | 20240604 | 140000 | 25781239750 | 44800 | 44700 | 44800 | 44700 | 2089 |
| 322 | 20240604 | 135900 | 25687751400 | 44750 | 44750 | 44750 | 44700 | 250 |
| 323 | 20240604 | 135800 | 25676569500 | 44700 | 44700 | 44750 | 44700 | 1197 |
| 324 | 20240604 | 135700 | 25623051850 | 44750 | 44700 | 44750 | 44700 | 672 |
| 325 | 20240604 | 135600 | 25593008550 | 44750 | 44750 | 44750 | 44700 | 300 |
| 326 | 20240604 | 135500 | 25579594350 | 44700 | 44650 | 44750 | 44650 | 1318 |
| 327 | 20240604 | 135400 | 25520664000 | 44650 | 44700 | 44700 | 44650 | 586 |
| 328 | 20240604 | 135300 | 25494471450 | 44700 | 44700 | 44700 | 44650 | 599 |
| 329 | 20240604 | 135200 | 25467698900 | 44700 | 44700 | 44750 | 44650 | 963 |
| 330 | 20240604 | 135100 | 25424667550 | 44650 | 44700 | 44700 | 44650 | 403 |
| 331 | 20240604 | 135000 | 25406654550 | 44650 | 44650 | 44750 | 44650 | 348 |
| 332 | 20240604 | 134900 | 25391103550 | 44650 | 44650 | 44700 | 44650 | 647 |
| 333 | 20240604 | 134800 | 25362189550 | 44700 | 44650 | 44700 | 44650 | 5621 |
| 334 | 20240604 | 134700 | 25111129300 | 44650 | 44700 | 44700 | 44650 | 478 |
| 335 | 20240604 | 134600 | 25089783250 | 44650 | 44650 | 44700 | 44600 | 1376 |
| 336 | 20240604 | 134500 | 25028344250 | 44650 | 44700 | 44700 | 44650 | 7252 |
| 337 | 20240604 | 134400 | 24704519300 | 44650 | 44700 | 44700 | 44650 | 200 |
| 338 | 20240604 | 134300 | 24695585600 | 44650 | 44650 | 44700 | 44650 | 72 |
| 339 | 20240604 | 134200 | 24692369950 | 44700 | 44700 | 44700 | 44650 | 3583 |
| 340 | 20240604 | 134100 | 24532236200 | 44750 | 44750 | 44750 | 44700 | 1272 |
| 341 | 20240604 | 134000 | 24475319950 | 44750 | 44800 | 44850 | 44750 | 3160 |
| 342 | 20240604 | 133900 | 24333772250 | 44800 | 44800 | 44850 | 44800 | 275 |
| 343 | 20240604 | 133800 | 24321450000 | 44850 | 44850 | 44850 | 44800 | 162 |
| 344 | 20240604 | 133700 | 24314191600 | 44850 | 44850 | 44850 | 44800 | 566 |
| 345 | 20240604 | 133600 | 24288832150 | 44800 | 44800 | 44850 | 44800 | 972 |
| 346 | 20240604 | 133500 | 24245272700 | 44850 | 44800 | 44850 | 44750 | 1281 |
| 347 | 20240604 | 133400 | 24187883750 | 44800 | 44750 | 44800 | 44750 | 205 |
| 348 | 20240604 | 133300 | 24178705000 | 44750 | 44750 | 44800 | 44750 | 379 |
| 349 | 20240604 | 133200 | 24161739800 | 44750 | 44750 | 44800 | 44750 | 525 |
| 350 | 20240604 | 133100 | 24138229150 | 44750 | 44750 | 44800 | 44750 | 1174 |
| 351 | 20240604 | 133000 | 24085690400 | 44750 | 44750 | 44800 | 44750 | 92 |
| 352 | 20240604 | 132900 | 24081571200 | 44750 | 44750 | 44800 | 44750 | 1178 |
| 353 | 20240604 | 132800 | 24028808750 | 44700 | 44850 | 44850 | 44700 | 4287 |
| 354 | 20240604 | 132700 | 23836837700 | 44800 | 44850 | 44850 | 44800 | 349 |
| 355 | 20240604 | 132600 | 23821195950 | 44800 | 44800 | 44850 | 44800 | 247 |
| 356 | 20240604 | 132500 | 23810130300 | 44800 | 44800 | 44850 | 44800 | 1334 |
| 357 | 20240604 | 132400 | 23750366750 | 44800 | 44800 | 44800 | 44750 | 1239 |
| 358 | 20240604 | 132300 | 23694864750 | 44800 | 44800 | 44800 | 44750 | 1874 |
| 359 | 20240604 | 132200 | 23610917050 | 44750 | 44700 | 44800 | 44700 | 1036 |
| 360 | 20240604 | 132100 | 23564552150 | 44700 | 44700 | 44750 | 44700 | 2100 |
| 361 | 20240604 | 132000 | 23470594200 | 44750 | 44750 | 44750 | 44700 | 325 |
| 362 | 20240604 | 131900 | 23456066400 | 44700 | 44700 | 44750 | 44700 | 211 |
| 363 | 20240604 | 131800 | 23446631850 | 44700 | 44700 | 44750 | 44700 | 487 |
| 364 | 20240604 | 131700 | 23424845400 | 44750 | 44700 | 44750 | 44700 | 179 |
| 365 | 20240604 | 131600 | 23416843800 | 44750 | 44700 | 44750 | 44700 | 1234 |
| 366 | 20240604 | 131500 | 23361680400 | 44750 | 44750 | 44750 | 44700 | 554 |
| 367 | 20240604 | 131400 | 23336908050 | 44700 | 44700 | 44750 | 44650 | 3851 |
| 368 | 20240604 | 131300 | 23164767200 | 44650 | 44650 | 44700 | 44650 | 429 |
| 369 | 20240604 | 131200 | 23145601550 | 44700 | 44650 | 44700 | 44650 | 119 |
| 370 | 20240604 | 131100 | 23140286250 | 44700 | 44650 | 44700 | 44600 | 701 |
| 371 | 20240604 | 131000 | 23108995150 | 44650 | 44600 | 44650 | 44600 | 380 |
| 372 | 20240604 | 130900 | 23092029500 | 44600 | 44600 | 44650 | 44600 | 653 |
| 373 | 20240604 | 130800 | 23062877350 | 44600 | 44650 | 44650 | 44600 | 1729 |
| 374 | 20240604 | 130700 | 22985680400 | 44600 | 44650 | 44650 | 44600 | 2140 |
| 375 | 20240604 | 130600 | 22890196450 | 44600 | 44600 | 44650 | 44600 | 718 |
| 376 | 20240604 | 130500 | 22858148900 | 44600 | 44650 | 44650 | 44600 | 2200 |
| 377 | 20240604 | 130400 | 22759925200 | 44600 | 44650 | 44650 | 44600 | 148 |
| 378 | 20240604 | 130300 | 22753324050 | 44650 | 44650 | 44650 | 44600 | 952 |
| 379 | 20240604 | 130200 | 22710863500 | 44650 | 44650 | 44700 | 44600 | 1030 |
| 380 | 20240604 | 130100 | 22664875500 | 44700 | 44700 | 44750 | 44650 | 881 |
| 381 | 20240604 | 130000 | 22625499150 | 44700 | 44700 | 44750 | 44700 | 259 |
| 382 | 20240604 | 125900 | 22613919800 | 44700 | 44700 | 44750 | 44700 | 730 |
| 383 | 20240604 | 125800 | 22581253550 | 44700 | 44750 | 44750 | 44700 | 691 |
| 384 | 20240604 | 125700 | 22550335750 | 44750 | 44700 | 44750 | 44650 | 883 |
| 385 | 20240604 | 125600 | 22510862900 | 44650 | 44700 | 44700 | 44650 | 1935 |
| 386 | 20240604 | 125500 | 22424369500 | 44750 | 44750 | 44750 | 44700 | 251 |
| 387 | 20240604 | 125400 | 22413146800 | 44750 | 44750 | 44800 | 44700 | 1352 |
| 388 | 20240604 | 125300 | 22352654500 | 44750 | 44800 | 44800 | 44750 | 537 |
| 389 | 20240604 | 125200 | 22328617850 | 44800 | 44800 | 44800 | 44750 | 412 |
| 390 | 20240604 | 125100 | 22310164800 | 44750 | 44800 | 44800 | 44750 | 1597 |
| 391 | 20240604 | 125000 | 22238624150 | 44800 | 44800 | 44850 | 44800 | 149 |
| 392 | 20240604 | 124900 | 22231947900 | 44800 | 44850 | 44850 | 44800 | 1338 |
| 393 | 20240604 | 124800 | 22171941350 | 44850 | 44850 | 44850 | 44800 | 3183 |
| 394 | 20240604 | 124700 | 22029209500 | 44850 | 44850 | 44900 | 44800 | 2507 |
| 395 | 20240604 | 124600 | 21916763600 | 44900 | 44850 | 44900 | 44800 | 895 |
| 396 | 20240604 | 124500 | 21876603500 | 44850 | 44850 | 44900 | 44750 | 2423 |
| 397 | 20240604 | 124400 | 21767954800 | 44850 | 44900 | 44900 | 44850 | 705 |
| 398 | 20240604 | 124300 | 21736319750 | 44900 | 44900 | 44950 | 44850 | 5330 |
| 399 | 20240604 | 124200 | 21497002400 | 44900 | 44900 | 44950 | 44850 | 1067 |
| 400 | 20240604 | 124100 | 21449090900 | 44900 | 44850 | 44900 | 44850 | 1304 |
| 401 | 20240604 | 124000 | 21390544800 | 44900 | 44900 | 44950 | 44850 | 3662 |
| 402 | 20240604 | 123900 | 21226117700 | 44900 | 44850 | 44950 | 44850 | 4901 |
| 403 | 20240604 | 123800 | 21006143100 | 44850 | 44700 | 44900 | 44700 | 10030 |
| 404 | 20240604 | 123700 | 20556724600 | 44700 | 44600 | 44700 | 44600 | 11169 |
| 405 | 20240604 | 123600 | 20057828400 | 44600 | 44600 | 44600 | 44600 | 1008 |
| 406 | 20240604 | 123500 | 20012871600 | 44600 | 44550 | 44600 | 44550 | 3472 |
| 407 | 20240604 | 123400 | 19858025550 | 44550 | 44550 | 44600 | 44550 | 163 |
| 408 | 20240604 | 123300 | 19850758900 | 44550 | 44550 | 44600 | 44550 | 223 |
| 409 | 20240604 | 123200 | 19840822250 | 44600 | 44550 | 44600 | 44550 | 227 |
| 410 | 20240604 | 123100 | 19830709350 | 44550 | 44550 | 44600 | 44550 | 728 |
| 411 | 20240604 | 123000 | 19798275400 | 44500 | 44550 | 44550 | 44500 | 1046 |
| 412 | 20240604 | 122900 | 19751698050 | 44550 | 44500 | 44550 | 44500 | 2640 |
| 413 | 20240604 | 122800 | 19634088450 | 44500 | 44500 | 44550 | 44500 | 2295 |
| 414 | 20240604 | 122700 | 19531960300 | 44550 | 44550 | 44600 | 44500 | 2499 |
| 415 | 20240604 | 122600 | 19420659850 | 44550 | 44650 | 44650 | 44550 | 2384 |
| 416 | 20240604 | 122500 | 19314393650 | 44600 | 44600 | 44650 | 44600 | 753 |
| 417 | 20240604 | 122400 | 19280808150 | 44600 | 44650 | 44700 | 44600 | 1269 |
| 418 | 20240604 | 122300 | 19224147200 | 44700 | 44650 | 44700 | 44650 | 207 |
| 419 | 20240604 | 122200 | 19214903350 | 44700 | 44650 | 44700 | 44650 | 551 |
| 420 | 20240604 | 122100 | 19190285000 | 44650 | 44650 | 44700 | 44650 | 599 |
| 421 | 20240604 | 122000 | 19163534600 | 44650 | 44650 | 44700 | 44650 | 1261 |
| 422 | 20240604 | 121900 | 19107229550 | 44650 | 44700 | 44700 | 44650 | 184 |
| 423 | 20240604 | 121800 | 19099012500 | 44700 | 44700 | 44700 | 44650 | 363 |
| 424 | 20240604 | 121700 | 19082790650 | 44650 | 44650 | 44700 | 44650 | 133 |
| 425 | 20240604 | 121600 | 19076849400 | 44650 | 44650 | 44700 | 44650 | 2861 |
| 426 | 20240604 | 121500 | 18948977500 | 44650 | 44650 | 44700 | 44650 | 785 |
| 427 | 20240604 | 121400 | 18913901900 | 44650 | 44700 | 44700 | 44650 | 555 |
| 428 | 20240604 | 121300 | 18889113650 | 44650 | 44650 | 44700 | 44650 | 184 |
| 429 | 20240604 | 121200 | 18880895450 | 44650 | 44700 | 44700 | 44650 | 745 |
| 430 | 20240604 | 121100 | 18847595250 | 44700 | 44700 | 44750 | 44700 | 417 |
| 431 | 20240604 | 121000 | 18828952400 | 44700 | 44700 | 44700 | 44650 | 567 |
| 432 | 20240604 | 120900 | 18803609300 | 44700 | 44650 | 44700 | 44650 | 5750 |
| 433 | 20240604 | 120800 | 18546617300 | 44650 | 44650 | 44700 | 44650 | 535 |
| 434 | 20240604 | 120700 | 18522715000 | 44650 | 44650 | 44650 | 44600 | 383 |
| 435 | 20240604 | 120600 | 18505616400 | 44650 | 44650 | 44650 | 44600 | 763 |
| 436 | 20240604 | 120500 | 18471548750 | 44650 | 44650 | 44700 | 44600 | 1660 |
| 437 | 20240604 | 120400 | 18397425150 | 44650 | 44650 | 44700 | 44650 | 306 |
| 438 | 20240604 | 120300 | 18383758800 | 44700 | 44700 | 44750 | 44650 | 824 |
| 439 | 20240604 | 120200 | 18346925700 | 44700 | 44700 | 44750 | 44650 | 2745 |
| 440 | 20240604 | 120100 | 18224237550 | 44650 | 44550 | 44700 | 44550 | 14890 |
| 441 | 20240604 | 120000 | 17560167200 | 44550 | 44500 | 44550 | 44450 | 1592 |
| 442 | 20240604 | 115900 | 17489351900 | 44500 | 44450 | 44500 | 44450 | 2738 |
| 443 | 20240604 | 115800 | 17367544300 | 44450 | 44500 | 44500 | 44450 | 606 |
| 444 | 20240604 | 115700 | 17340601100 | 44500 | 44450 | 44500 | 44450 | 368 |
| 445 | 20240604 | 115600 | 17324236950 | 44450 | 44500 | 44500 | 44450 | 284 |
| 446 | 20240604 | 115500 | 17311603900 | 44500 | 44500 | 44550 | 44450 | 1012 |
| 447 | 20240604 | 115400 | 17266572000 | 44450 | 44550 | 44550 | 44400 | 676 |
| 448 | 20240604 | 115300 | 17236508000 | 44500 | 44550 | 44550 | 44450 | 715 |
| 449 | 20240604 | 115200 | 17204694350 | 44500 | 44500 | 44550 | 44500 | 331 |
| 450 | 20240604 | 115100 | 17189958250 | 44500 | 44500 | 44550 | 44500 | 897 |
| 451 | 20240604 | 115000 | 17150040450 | 44550 | 44500 | 44550 | 44450 | 1258 |
| 452 | 20240604 | 114900 | 17094062000 | 44500 | 44500 | 44500 | 44450 | 658 |
| 453 | 20240604 | 114800 | 17064809050 | 44450 | 44500 | 44550 | 44450 | 877 |
| 454 | 20240604 | 114700 | 17025784600 | 44500 | 44550 | 44550 | 44500 | 427 |
| 455 | 20240604 | 114600 | 17006777450 | 44550 | 44450 | 44550 | 44450 | 534 |
| 456 | 20240604 | 114500 | 16983021100 | 44450 | 44450 | 44550 | 44400 | 7881 |
| 457 | 20240604 | 114400 | 16632318200 | 44450 | 44500 | 44500 | 44450 | 696 |
| 458 | 20240604 | 114300 | 16601378550 | 44450 | 44450 | 44500 | 44450 | 486 |
| 459 | 20240604 | 114200 | 16579768900 | 44450 | 44400 | 44500 | 44350 | 12396 |
| 460 | 20240604 | 114100 | 16029089150 | 44350 | 44400 | 44400 | 44350 | 603 |
| 461 | 20240604 | 114000 | 16002342400 | 44350 | 44350 | 44400 | 44350 | 201 |
| 462 | 20240604 | 113900 | 15993421950 | 44300 | 44300 | 44350 | 44300 | 3020 |
| 463 | 20240604 | 113800 | 15859491400 | 44300 | 44300 | 44350 | 44300 | 848 |
| 464 | 20240604 | 113700 | 15821885400 | 44300 | 44300 | 44350 | 44300 | 1379 |
| 465 | 20240604 | 113600 | 15760794800 | 44300 | 44300 | 44350 | 44300 | 201 |
| 466 | 20240604 | 113500 | 15751885250 | 44350 | 44350 | 44350 | 44300 | 722 |
| 467 | 20240604 | 113400 | 15719883100 | 44350 | 44350 | 44400 | 44350 | 1471 |
| 468 | 20240604 | 113300 | 15654643450 | 44400 | 44350 | 44400 | 44350 | 804 |
| 469 | 20240604 | 113200 | 15618973100 | 44350 | 44350 | 44400 | 44350 | 468 |
| 470 | 20240604 | 113100 | 15598215650 | 44350 | 44350 | 44400 | 44350 | 2084 |
| 471 | 20240604 | 113000 | 15505789000 | 44350 | 44350 | 44400 | 44350 | 335 |
| 472 | 20240604 | 112900 | 15490927500 | 44350 | 44350 | 44400 | 44350 | 397 |
| 473 | 20240604 | 112800 | 15473319650 | 44350 | 44350 | 44400 | 44350 | 612 |
| 474 | 20240604 | 112700 | 15446168300 | 44350 | 44350 | 44400 | 44300 | 2274 |
| 475 | 20240604 | 112600 | 15345319550 | 44300 | 44300 | 44350 | 44300 | 234 |
| 476 | 20240604 | 112500 | 15334945500 | 44350 | 44300 | 44350 | 44300 | 617 |
| 477 | 20240604 | 112400 | 15307603100 | 44300 | 44400 | 44400 | 44300 | 330 |
| 478 | 20240604 | 112300 | 15292976100 | 44350 | 44350 | 44400 | 44300 | 587 |
| 479 | 20240604 | 112200 | 15266939400 | 44350 | 44350 | 44350 | 44300 | 1059 |
| 480 | 20240604 | 112100 | 15219976750 | 44350 | 44350 | 44400 | 44300 | 1274 |
| 481 | 20240604 | 112000 | 15163459150 | 44350 | 44400 | 44400 | 44350 | 649 |
| 482 | 20240604 | 111900 | 15134662700 | 44350 | 44350 | 44400 | 44350 | 1588 |
| 483 | 20240604 | 111800 | 15064169250 | 44350 | 44300 | 44400 | 44250 | 9964 |
| 484 | 20240604 | 111700 | 14622568800 | 44250 | 44200 | 44300 | 44200 | 3530 |
| 485 | 20240604 | 111600 | 14466509750 | 44150 | 44150 | 44200 | 44150 | 359 |
| 486 | 20240604 | 111500 | 14450654450 | 44150 | 44150 | 44200 | 44150 | 690 |
| 487 | 20240604 | 111400 | 14420190000 | 44150 | 44150 | 44200 | 44150 | 181 |
| 488 | 20240604 | 111300 | 14412197850 | 44200 | 44150 | 44200 | 44150 | 431 |
| 489 | 20240604 | 111200 | 14393164200 | 44150 | 44250 | 44250 | 44100 | 7609 |
| 490 | 20240604 | 111100 | 14057249200 | 44250 | 44200 | 44250 | 44200 | 575 |
| 491 | 20240604 | 111000 | 14031829150 | 44250 | 44200 | 44250 | 44200 | 1385 |
| 492 | 20240604 | 110900 | 13970606600 | 44200 | 44200 | 44200 | 44150 | 491 |
| 493 | 20240604 | 110800 | 13948921600 | 44150 | 44150 | 44200 | 44150 | 356 |
| 494 | 20240604 | 110700 | 13933203500 | 44150 | 44200 | 44200 | 44150 | 303 |
| 495 | 20240604 | 110600 | 13919824750 | 44150 | 44150 | 44200 | 44150 | 279 |
| 496 | 20240604 | 110500 | 13907502800 | 44150 | 44200 | 44250 | 44150 | 1169 |
| 497 | 20240604 | 110400 | 13855832700 | 44200 | 44150 | 44250 | 44150 | 903 |
| 498 | 20240604 | 110300 | 13815924000 | 44150 | 44200 | 44250 | 44150 | 740 |
| 499 | 20240604 | 110200 | 13783217500 | 44200 | 44200 | 44250 | 44200 | 259 |
| 500 | 20240604 | 110100 | 13771767150 | 44250 | 44250 | 44250 | 44200 | 437 |
| 501 | 20240604 | 110000 | 13752444950 | 44200 | 44250 | 44250 | 44200 | 293 |
| 502 | 20240604 | 105900 | 13739487500 | 44250 | 44200 | 44250 | 44200 | 554 |
| 503 | 20240604 | 105800 | 13714988050 | 44250 | 44250 | 44300 | 44250 | 1072 |
| 504 | 20240604 | 105700 | 13667551850 | 44250 | 44300 | 44300 | 44250 | 1252 |
| 505 | 20240604 | 105600 | 13612101800 | 44250 | 44200 | 44250 | 44200 | 2758 |
| 506 | 20240604 | 105500 | 13490062400 | 44200 | 44150 | 44200 | 44150 | 1323 |
| 507 | 20240604 | 105400 | 13431596500 | 44150 | 44200 | 44200 | 44150 | 1426 |
| 508 | 20240604 | 105300 | 13368572350 | 44200 | 44150 | 44200 | 44150 | 548 |
| 509 | 20240604 | 105200 | 13344374650 | 44150 | 44150 | 44200 | 44100 | 1551 |
| 510 | 20240604 | 105100 | 13275902700 | 44200 | 44150 | 44200 | 44100 | 1426 |
| 511 | 20240604 | 105000 | 13212938400 | 44200 | 44200 | 44200 | 44150 | 304 |
| 512 | 20240604 | 104900 | 13199508900 | 44150 | 44200 | 44250 | 44150 | 1262 |
| 513 | 20240604 | 104800 | 13143738300 | 44200 | 44200 | 44250 | 44200 | 414 |
| 514 | 20240604 | 104700 | 13125422550 | 44250 | 44250 | 44250 | 44200 | 971 |
| 515 | 20240604 | 104600 | 13082469250 | 44250 | 44200 | 44250 | 44150 | 1636 |
| 516 | 20240604 | 104500 | 13010156600 | 44200 | 44150 | 44200 | 44150 | 677 |
| 517 | 20240604 | 104400 | 12980245250 | 44200 | 44100 | 44200 | 44100 | 4955 |
| 518 | 20240604 | 104300 | 12761471250 | 44150 | 44100 | 44150 | 44100 | 336 |
| 519 | 20240604 | 104200 | 12746651700 | 44100 | 44100 | 44150 | 44050 | 10135 |
| 520 | 20240604 | 104100 | 12299707250 | 44050 | 44050 | 44050 | 44000 | 1108 |
| 521 | 20240604 | 104000 | 12250901500 | 44050 | 44050 | 44100 | 44050 | 959 |
| 522 | 20240604 | 103900 | 12208656200 | 44050 | 44050 | 44050 | 44000 | 4474 |
| 523 | 20240604 | 103800 | 12011577900 | 44050 | 44100 | 44100 | 44050 | 580 |
| 524 | 20240604 | 103700 | 11986028100 | 44050 | 44000 | 44100 | 44000 | 3449 |
| 525 | 20240604 | 103600 | 11834094600 | 44000 | 44000 | 44050 | 44000 | 269 |
| 526 | 20240604 | 103500 | 11822255700 | 44000 | 44050 | 44050 | 44000 | 446 |
| 527 | 20240604 | 103400 | 11802621850 | 44000 | 44050 | 44050 | 44000 | 789 |
| 528 | 20240604 | 103300 | 11767877650 | 44000 | 44050 | 44100 | 44000 | 1620 |
| 529 | 20240604 | 103200 | 11696515700 | 44050 | 44050 | 44100 | 44050 | 546 |
| 530 | 20240604 | 103100 | 11672460900 | 44050 | 44050 | 44100 | 44050 | 943 |
| 531 | 20240604 | 103000 | 11630920750 | 44100 | 44050 | 44100 | 44050 | 2164 |
| 532 | 20240604 | 102900 | 11535594900 | 44050 | 44050 | 44100 | 44000 | 1798 |
| 533 | 20240604 | 102800 | 11456395150 | 44100 | 44150 | 44150 | 44050 | 2588 |
| 534 | 20240604 | 102700 | 11342280550 | 44100 | 44150 | 44150 | 44100 | 1147 |
| 535 | 20240604 | 102600 | 11291658600 | 44200 | 44050 | 44200 | 44050 | 6891 |
| 536 | 20240604 | 102500 | 10987463900 | 44050 | 44050 | 44050 | 44000 | 1005 |
| 537 | 20240604 | 102400 | 10943207550 | 44050 | 44000 | 44050 | 44000 | 957 |
| 538 | 20240604 | 102300 | 10901059000 | 44050 | 44050 | 44050 | 44000 | 449 |
| 539 | 20240604 | 102200 | 10881293350 | 44050 | 44050 | 44050 | 44000 | 549 |
| 540 | 20240604 | 102100 | 10857123250 | 44000 | 44050 | 44100 | 44000 | 1110 |
| 541 | 20240604 | 102000 | 10808255350 | 44000 | 44050 | 44100 | 44000 | 2620 |
| 542 | 20240604 | 101900 | 10692856900 | 44000 | 44100 | 44100 | 44000 | 2778 |
| 543 | 20240604 | 101800 | 10570534500 | 44050 | 44100 | 44100 | 44050 | 421 |
| 544 | 20240604 | 101700 | 10551982850 | 44050 | 44050 | 44100 | 44050 | 698 |
| 545 | 20240604 | 101600 | 10521232500 | 44100 | 44100 | 44100 | 44050 | 612 |
| 546 | 20240604 | 101500 | 10494271700 | 44100 | 44100 | 44150 | 44050 | 666 |
| 547 | 20240604 | 101400 | 10464902350 | 44150 | 44100 | 44150 | 44050 | 922 |
| 548 | 20240604 | 101300 | 10424217950 | 44150 | 44150 | 44150 | 44050 | 1476 |
| 549 | 20240604 | 101200 | 10359072100 | 44100 | 44050 | 44150 | 44050 | 2064 |
| 550 | 20240604 | 101100 | 10268050600 | 44100 | 44100 | 44100 | 44050 | 1831 |
| 551 | 20240604 | 101000 | 10187315950 | 44050 | 44050 | 44100 | 44050 | 326 |
| 552 | 20240604 | 100900 | 10172946000 | 44050 | 44050 | 44100 | 44000 | 2010 |
| 553 | 20240604 | 100800 | 10084404100 | 44050 | 44050 | 44100 | 44050 | 2375 |
| 554 | 20240604 | 100700 | 9979707100 | 44100 | 44100 | 44100 | 44000 | 1835 |
| 555 | 20240604 | 100600 | 9898870050 | 44100 | 44100 | 44100 | 44050 | 690 |
| 556 | 20240604 | 100500 | 9868459150 | 44100 | 44100 | 44100 | 44050 | 642 |
| 557 | 20240604 | 100400 | 9840160300 | 44100 | 44050 | 44100 | 44000 | 680 |
| 558 | 20240604 | 100300 | 9810204400 | 44050 | 44050 | 44050 | 44000 | 989 |
| 559 | 20240604 | 100200 | 9766649700 | 44050 | 44100 | 44100 | 44000 | 969 |
| 560 | 20240604 | 100100 | 9723961200 | 44100 | 44050 | 44100 | 44000 | 1432 |
| 561 | 20240604 | 100000 | 9660877350 | 44050 | 44100 | 44100 | 44050 | 522 |
| 562 | 20240604 | 095900 | 9637872150 | 44050 | 44050 | 44100 | 44050 | 230 |
| 563 | 20240604 | 095800 | 9627739750 | 44100 | 44050 | 44100 | 44000 | 1178 |
| 564 | 20240604 | 095700 | 9575844250 | 44050 | 44050 | 44050 | 44000 | 1139 |
| 565 | 20240604 | 095600 | 9525682750 | 44050 | 44050 | 44150 | 44000 | 3675 |
| 566 | 20240604 | 095500 | 9363765500 | 44050 | 44000 | 44050 | 44000 | 1574 |
| 567 | 20240604 | 095400 | 9294461550 | 44000 | 44050 | 44050 | 44000 | 871 |
| 568 | 20240604 | 095300 | 9256134000 | 44000 | 44050 | 44050 | 44000 | 2025 |
| 569 | 20240604 | 095200 | 9167002950 | 44000 | 44100 | 44100 | 44000 | 2243 |
| 570 | 20240604 | 095100 | 9068203950 | 44050 | 44100 | 44150 | 44050 | 2131 |
| 571 | 20240604 | 095000 | 8974233850 | 44100 | 44150 | 44150 | 44100 | 1016 |
| 572 | 20240604 | 094900 | 8929397650 | 44150 | 44150 | 44150 | 44100 | 453 |
| 573 | 20240604 | 094800 | 8909419100 | 44100 | 44150 | 44150 | 44100 | 796 |
| 574 | 20240604 | 094700 | 8874287600 | 44100 | 44150 | 44150 | 44100 | 2970 |
| 575 | 20240604 | 094600 | 8743300050 | 44100 | 44200 | 44200 | 44100 | 2481 |
| 576 | 20240604 | 094500 | 8633731300 | 44200 | 44250 | 44300 | 44150 | 3800 |
| 577 | 20240604 | 094400 | 8465821950 | 44250 | 44250 | 44300 | 44250 | 1251 |
| 578 | 20240604 | 094300 | 8410460550 | 44300 | 44200 | 44300 | 44200 | 3822 |
| 579 | 20240604 | 094200 | 8241238400 | 44200 | 44300 | 44300 | 44200 | 5865 |
| 580 | 20240604 | 094100 | 7981528400 | 44300 | 44350 | 44350 | 44300 | 518 |
| 581 | 20240604 | 094000 | 7958561750 | 44350 | 44350 | 44350 | 44300 | 1377 |
| 582 | 20240604 | 093900 | 7897502600 | 44350 | 44350 | 44350 | 44300 | 1469 |
| 583 | 20240604 | 093800 | 7832353800 | 44350 | 44350 | 44350 | 44300 | 1238 |
| 584 | 20240604 | 093700 | 7777458000 | 44350 | 44250 | 44400 | 44250 | 10717 |
| 585 | 20240604 | 093600 | 7302621550 | 44250 | 44250 | 44250 | 44200 | 1580 |
| 586 | 20240604 | 093500 | 7232746400 | 44250 | 44250 | 44250 | 44200 | 533 |
| 587 | 20240604 | 093400 | 7209180300 | 44200 | 44200 | 44250 | 44200 | 791 |
| 588 | 20240604 | 093300 | 7174218000 | 44200 | 44100 | 44250 | 44100 | 1652 |
| 589 | 20240604 | 093200 | 7101261750 | 44150 | 44200 | 44200 | 44100 | 1901 |
| 590 | 20240604 | 093100 | 7017313700 | 44200 | 44250 | 44250 | 44150 | 1162 |
| 591 | 20240604 | 093000 | 6965954800 | 44200 | 44200 | 44250 | 44200 | 3648 |
| 592 | 20240604 | 092900 | 6804601200 | 44250 | 44250 | 44250 | 44200 | 567 |
| 593 | 20240604 | 092800 | 6779521200 | 44250 | 44150 | 44250 | 44150 | 3132 |
| 594 | 20240604 | 092700 | 6641055700 | 44200 | 44150 | 44200 | 44100 | 2124 |
| 595 | 20240604 | 092600 | 6547283450 | 44150 | 44200 | 44200 | 44100 | 984 |
| 596 | 20240604 | 092500 | 6503852800 | 44150 | 44100 | 44200 | 44100 | 1093 |
| 597 | 20240604 | 092400 | 6455609450 | 44100 | 44000 | 44150 | 44000 | 3044 |
| 598 | 20240604 | 092300 | 6321487150 | 44050 | 44050 | 44050 | 44000 | 742 |
| 599 | 20240604 | 092200 | 6288828050 | 44000 | 43900 | 44050 | 43900 | 4276 |
| 600 | 20240604 | 092100 | 6100651350 | 43900 | 44000 | 44000 | 43900 | 3768 |
| 601 | 20240604 | 092000 | 5935091500 | 44000 | 44000 | 44000 | 43950 | 1517 |
| 602 | 20240604 | 091900 | 5868377850 | 44000 | 44050 | 44050 | 43850 | 18004 |
| 603 | 20240604 | 091800 | 5077057450 | 44050 | 44200 | 44200 | 44000 | 5670 |
| 604 | 20240604 | 091700 | 4827156750 | 44150 | 44200 | 44200 | 44100 | 2776 |
| 605 | 20240604 | 091600 | 4704600200 | 44150 | 44250 | 44300 | 44150 | 4293 |
| 606 | 20240604 | 091500 | 4514765900 | 44250 | 44350 | 44400 | 44250 | 11170 |
| 607 | 20240604 | 091400 | 4019804450 | 44350 | 44400 | 44450 | 44350 | 799 |
| 608 | 20240604 | 091300 | 3984328550 | 44400 | 44350 | 44450 | 44350 | 3683 |
| 609 | 20240604 | 091200 | 3820893200 | 44350 | 44400 | 44400 | 44350 | 1372 |
| 610 | 20240604 | 091100 | 3760028950 | 44400 | 44350 | 44450 | 44300 | 4161 |
| 611 | 20240604 | 091000 | 3575324900 | 44350 | 44550 | 44550 | 44300 | 5508 |
| 612 | 20240604 | 090900 | 3330487800 | 44550 | 44500 | 44600 | 44500 | 6423 |
| 613 | 20240604 | 090800 | 3044307450 | 44550 | 44300 | 44550 | 44300 | 5074 |
| 614 | 20240604 | 090700 | 2818900850 | 44250 | 44400 | 44450 | 44250 | 4920 |
| 615 | 20240604 | 090600 | 2600713950 | 44400 | 44350 | 44400 | 44300 | 2004 |
| 616 | 20240604 | 090500 | 2511794900 | 44350 | 44350 | 44400 | 44300 | 6575 |
| 617 | 20240604 | 090400 | 2220127850 | 44400 | 44250 | 44400 | 44250 | 4989 |
| 618 | 20240604 | 090300 | 1999065800 | 44300 | 44250 | 44300 | 44200 | 4040 |
| 619 | 20240604 | 090200 | 1820171650 | 44250 | 44100 | 44250 | 44100 | 5762 |
| 620 | 20240604 | 090100 | 1565639650 | 44100 | 44050 | 44200 | 44050 | 4279 |
| 621 | 20240604 | 090000 | 1376856800 | 44100 | 43900 | 44300 | 43900 | 31332 |