31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240603 | 183500 | 5724280600 | 23950 | 23950 | 23950 | 23950 | 3712 |
| 3 | 20240603 | 183400 | 5724280600 | 23950 | 23950 | 23950 | 23950 | 0 |
| 4 | 20240603 | 183300 | 5724280600 | 23950 | 23950 | 23950 | 23950 | 0 |
| 5 | 20240603 | 183200 | 5724280600 | 23950 | 23950 | 23950 | 23950 | 0 |
| 6 | 20240603 | 183100 | 5724280600 | 23950 | 23950 | 23950 | 23950 | 0 |
| 7 | 20240603 | 183000 | 5724280600 | 23950 | 23950 | 23950 | 23950 | 0 |
| 8 | 20240603 | 182900 | 5724280600 | 23950 | 23950 | 23950 | 23950 | 0 |
| 9 | 20240603 | 182800 | 5724280600 | 23950 | 23950 | 23950 | 23950 | 0 |
| 10 | 20240603 | 182700 | 5724280600 | 23950 | 23950 | 23950 | 23950 | 0 |
| 11 | 20240603 | 182600 | 5724280600 | 23950 | 23950 | 23950 | 23950 | 0 |
| 12 | 20240603 | 182500 | 5724280600 | 23950 | 23950 | 23950 | 23950 | 0 |
| 13 | 20240603 | 182400 | 5724280600 | 23950 | 23950 | 23950 | 23950 | 0 |
| 14 | 20240603 | 182300 | 5724280600 | 23950 | 23950 | 23950 | 23950 | 0 |
| 15 | 20240603 | 182200 | 5724280600 | 23950 | 23950 | 23950 | 23950 | 0 |
| 16 | 20240603 | 182100 | 5724280600 | 23950 | 23950 | 23950 | 23950 | 0 |
| 17 | 20240603 | 182000 | 5724280600 | 23950 | 23950 | 23950 | 23950 | 0 |
| 18 | 20240603 | 181900 | 5724280600 | 23950 | 23950 | 23950 | 23950 | 0 |
| 19 | 20240603 | 181800 | 5724280600 | 23950 | 23950 | 23950 | 23950 | 0 |
| 20 | 20240603 | 181700 | 5724280600 | 23950 | 23950 | 23950 | 23950 | 0 |
| 21 | 20240603 | 181600 | 5724280600 | 23950 | 23950 | 23950 | 23950 | 0 |
| 22 | 20240603 | 181500 | 5724280600 | 23950 | 23950 | 23950 | 23950 | 0 |
| 23 | 20240603 | 181400 | 5724280600 | 23950 | 23950 | 23950 | 23950 | 0 |
| 24 | 20240603 | 181300 | 5724280600 | 23950 | 23950 | 23950 | 23950 | 0 |
| 25 | 20240603 | 181200 | 5724280600 | 23950 | 23950 | 23950 | 23950 | 0 |
| 26 | 20240603 | 181100 | 5724280600 | 23950 | 23950 | 23950 | 23950 | 0 |
| 27 | 20240603 | 181000 | 5724280600 | 23950 | 23950 | 23950 | 23950 | 0 |
| 28 | 20240603 | 180900 | 5724280600 | 23950 | 23950 | 23950 | 23950 | 0 |
| 29 | 20240603 | 180800 | 5724280600 | 23950 | 23950 | 23950 | 23950 | 0 |
| 30 | 20240603 | 180700 | 5724280600 | 23950 | 23950 | 23950 | 23950 | 0 |
| 31 | 20240603 | 180600 | 5724280600 | 23950 | 23950 | 23950 | 23950 | 0 |
| 32 | 20240603 | 180500 | 5724280600 | 23950 | 23950 | 23950 | 23950 | 3712 |
| 33 | 20240603 | 180400 | 5724280600 | 23950 | 23950 | 23950 | 23950 | 0 |
| 34 | 20240603 | 180300 | 5724280600 | 23950 | 23950 | 23950 | 23950 | 0 |
| 35 | 20240603 | 180200 | 5724280600 | 23950 | 23950 | 23950 | 23950 | 0 |
| 36 | 20240603 | 180100 | 5724280600 | 23950 | 23950 | 23950 | 23950 | 0 |
| 37 | 20240603 | 180000 | 5724280600 | 23950 | 23950 | 23950 | 23950 | 0 |
| 38 | 20240603 | 175900 | 5724280600 | 23950 | 23950 | 23950 | 23950 | 0 |
| 39 | 20240603 | 175800 | 5724280600 | 23950 | 23950 | 23950 | 23950 | 0 |
| 40 | 20240603 | 175700 | 5724280600 | 23950 | 23950 | 23950 | 23950 | 0 |
| 41 | 20240603 | 175600 | 5724280600 | 23950 | 23950 | 23950 | 23950 | 0 |
| 42 | 20240603 | 175500 | 5724280600 | 23950 | 23950 | 23950 | 23950 | 0 |
| 43 | 20240603 | 175400 | 5724280600 | 23950 | 23950 | 23950 | 23950 | 0 |
| 44 | 20240603 | 175300 | 5724280600 | 23950 | 23950 | 23950 | 23950 | 0 |
| 45 | 20240603 | 175200 | 5724280600 | 23950 | 23950 | 23950 | 23950 | 0 |
| 46 | 20240603 | 175100 | 5724280600 | 23950 | 23950 | 23950 | 23950 | 0 |
| 47 | 20240603 | 175000 | 5724280600 | 23950 | 23950 | 23950 | 23950 | 0 |
| 48 | 20240603 | 174900 | 5724280600 | 23950 | 23950 | 23950 | 23950 | 0 |
| 49 | 20240603 | 174800 | 5724280600 | 23950 | 23950 | 23950 | 23950 | 0 |
| 50 | 20240603 | 174700 | 5724280600 | 23950 | 23950 | 23950 | 23950 | 0 |
| 51 | 20240603 | 174600 | 5724280600 | 23950 | 23950 | 23950 | 23950 | 0 |
| 52 | 20240603 | 174500 | 5724280600 | 23950 | 23950 | 23950 | 23950 | 0 |
| 53 | 20240603 | 174400 | 5724280600 | 23950 | 23950 | 23950 | 23950 | 0 |
| 54 | 20240603 | 174300 | 5724280600 | 23950 | 23950 | 23950 | 23950 | 0 |
| 55 | 20240603 | 174200 | 5724280600 | 23950 | 23950 | 23950 | 23950 | 0 |
| 56 | 20240603 | 174100 | 5724280600 | 23950 | 23950 | 23950 | 23950 | 0 |
| 57 | 20240603 | 174000 | 5724280600 | 23950 | 23950 | 23950 | 23950 | 0 |
| 58 | 20240603 | 173900 | 5724280600 | 23950 | 23950 | 23950 | 23950 | 0 |
| 59 | 20240603 | 173800 | 5724280600 | 23950 | 23950 | 23950 | 23950 | 0 |
| 60 | 20240603 | 173700 | 5724280600 | 23950 | 23950 | 23950 | 23950 | 0 |
| 61 | 20240603 | 173600 | 5724280600 | 23950 | 23950 | 23950 | 23950 | 0 |
| 62 | 20240603 | 173500 | 5724280600 | 23950 | 23950 | 23950 | 23950 | 3712 |
| 63 | 20240603 | 173400 | 5724280600 | 23950 | 23950 | 23950 | 23950 | 0 |
| 64 | 20240603 | 173300 | 5724280600 | 23950 | 23950 | 23950 | 23950 | 0 |
| 65 | 20240603 | 173200 | 5724280600 | 23950 | 23950 | 23950 | 23950 | 0 |
| 66 | 20240603 | 173100 | 5724280600 | 23950 | 23950 | 23950 | 23950 | 0 |
| 67 | 20240603 | 173000 | 5724280600 | 23950 | 23950 | 23950 | 23950 | 0 |
| 68 | 20240603 | 172900 | 5724280600 | 23950 | 23950 | 23950 | 23950 | 0 |
| 69 | 20240603 | 172800 | 5724280600 | 23950 | 23950 | 23950 | 23950 | 0 |
| 70 | 20240603 | 172700 | 5724280600 | 23950 | 23950 | 23950 | 23950 | 0 |
| 71 | 20240603 | 172600 | 5724280600 | 23950 | 23950 | 23950 | 23950 | 0 |
| 72 | 20240603 | 172500 | 5724280600 | 23950 | 23950 | 23950 | 23950 | 0 |
| 73 | 20240603 | 172400 | 5724280600 | 23950 | 23950 | 23950 | 23950 | 0 |
| 74 | 20240603 | 172300 | 5724280600 | 23950 | 23950 | 23950 | 23950 | 0 |
| 75 | 20240603 | 172200 | 5724280600 | 23950 | 23950 | 23950 | 23950 | 0 |
| 76 | 20240603 | 172100 | 5724280600 | 23950 | 23950 | 23950 | 23950 | 0 |
| 77 | 20240603 | 172000 | 5724280600 | 23950 | 23950 | 23950 | 23950 | 0 |
| 78 | 20240603 | 171900 | 5724280600 | 23950 | 23950 | 23950 | 23950 | 0 |
| 79 | 20240603 | 171800 | 5724280600 | 23950 | 23950 | 23950 | 23950 | 0 |
| 80 | 20240603 | 171700 | 5724280600 | 23950 | 23950 | 23950 | 23950 | 0 |
| 81 | 20240603 | 171600 | 5724280600 | 23950 | 23950 | 23950 | 23950 | 0 |
| 82 | 20240603 | 171500 | 5724280600 | 23950 | 23950 | 23950 | 23950 | 0 |
| 83 | 20240603 | 171400 | 5724280600 | 23950 | 23950 | 23950 | 23950 | 0 |
| 84 | 20240603 | 171300 | 5724280600 | 23950 | 23950 | 23950 | 23950 | 0 |
| 85 | 20240603 | 171200 | 5724280600 | 23950 | 23950 | 23950 | 23950 | 0 |
| 86 | 20240603 | 171100 | 5724280600 | 23950 | 23950 | 23950 | 23950 | 0 |
| 87 | 20240603 | 171000 | 5724280600 | 23950 | 23950 | 23950 | 23950 | 0 |
| 88 | 20240603 | 170900 | 5724280600 | 23950 | 23950 | 23950 | 23950 | 0 |
| 89 | 20240603 | 170800 | 5724280600 | 23950 | 23950 | 23950 | 23950 | 0 |
| 90 | 20240603 | 170700 | 5724280600 | 23950 | 23950 | 23950 | 23950 | 0 |
| 91 | 20240603 | 170600 | 5724280600 | 23950 | 23950 | 23950 | 23950 | 0 |
| 92 | 20240603 | 170500 | 5724280600 | 23950 | 23950 | 23950 | 23950 | 3712 |
| 93 | 20240603 | 170400 | 5724280600 | 23950 | 23950 | 23950 | 23950 | 0 |
| 94 | 20240603 | 170300 | 5724280600 | 23950 | 23950 | 23950 | 23950 | 0 |
| 95 | 20240603 | 170200 | 5724280600 | 23950 | 23950 | 23950 | 23950 | 0 |
| 96 | 20240603 | 170100 | 5724280600 | 23950 | 23950 | 23950 | 23950 | 0 |
| 97 | 20240603 | 170000 | 5724280600 | 23950 | 23950 | 23950 | 23950 | 0 |
| 98 | 20240603 | 165900 | 5724280600 | 23950 | 23950 | 23950 | 23950 | 0 |
| 99 | 20240603 | 165800 | 5724280600 | 23950 | 23950 | 23950 | 23950 | 0 |
| 100 | 20240603 | 165700 | 5724280600 | 23950 | 23950 | 23950 | 23950 | 0 |
| 101 | 20240603 | 165600 | 5724280600 | 23950 | 23950 | 23950 | 23950 | 0 |
| 102 | 20240603 | 165500 | 5724280600 | 23950 | 23950 | 23950 | 23950 | 0 |
| 103 | 20240603 | 165400 | 5724280600 | 23950 | 23950 | 23950 | 23950 | 0 |
| 104 | 20240603 | 165300 | 5724280600 | 23950 | 23950 | 23950 | 23950 | 0 |
| 105 | 20240603 | 165200 | 5724280600 | 23950 | 23950 | 23950 | 23950 | 0 |
| 106 | 20240603 | 165100 | 5724280600 | 23950 | 23950 | 23950 | 23950 | 0 |
| 107 | 20240603 | 165000 | 5724280600 | 23950 | 23950 | 23950 | 23950 | 0 |
| 108 | 20240603 | 164900 | 5724280600 | 23950 | 23950 | 23950 | 23950 | 0 |
| 109 | 20240603 | 164800 | 5724280600 | 23950 | 23950 | 23950 | 23950 | 0 |
| 110 | 20240603 | 164700 | 5724280600 | 23950 | 23950 | 23950 | 23950 | 0 |
| 111 | 20240603 | 164600 | 5724280600 | 23950 | 23950 | 23950 | 23950 | 0 |
| 112 | 20240603 | 164500 | 5724280600 | 23950 | 23950 | 23950 | 23950 | 0 |
| 113 | 20240603 | 164400 | 5724280600 | 23950 | 23950 | 23950 | 23950 | 0 |
| 114 | 20240603 | 164300 | 5724280600 | 23950 | 23950 | 23950 | 23950 | 0 |
| 115 | 20240603 | 164200 | 5724280600 | 23950 | 23950 | 23950 | 23950 | 0 |
| 116 | 20240603 | 164100 | 5724280600 | 23950 | 23950 | 23950 | 23950 | 0 |
| 117 | 20240603 | 164000 | 5724280600 | 23950 | 23950 | 23950 | 23950 | 0 |
| 118 | 20240603 | 163900 | 5724280600 | 23950 | 23950 | 23950 | 23950 | 0 |
| 119 | 20240603 | 163800 | 5724280600 | 23950 | 23950 | 23950 | 23950 | 0 |
| 120 | 20240603 | 163700 | 5724280600 | 23950 | 23950 | 23950 | 23950 | 0 |
| 121 | 20240603 | 163600 | 5724280600 | 23950 | 23950 | 23950 | 23950 | 0 |
| 122 | 20240603 | 163500 | 5724280600 | 23950 | 23950 | 23950 | 23950 | 3712 |
| 123 | 20240603 | 163400 | 5724280600 | 23950 | 23950 | 23950 | 23950 | 0 |
| 124 | 20240603 | 163300 | 5724280600 | 23950 | 23950 | 23950 | 23950 | 0 |
| 125 | 20240603 | 163200 | 5724280600 | 23950 | 23950 | 23950 | 23950 | 0 |
| 126 | 20240603 | 163100 | 5724280600 | 23950 | 23950 | 23950 | 23950 | 0 |
| 127 | 20240603 | 163000 | 5724280600 | 23950 | 23950 | 23950 | 23950 | 0 |
| 128 | 20240603 | 162900 | 5724280600 | 23950 | 23950 | 23950 | 23950 | 0 |
| 129 | 20240603 | 162800 | 5724280600 | 23950 | 23950 | 23950 | 23950 | 0 |
| 130 | 20240603 | 162700 | 5724280600 | 23950 | 23950 | 23950 | 23950 | 0 |
| 131 | 20240603 | 162600 | 5724280600 | 23950 | 23950 | 23950 | 23950 | 0 |
| 132 | 20240603 | 162500 | 5724280600 | 23950 | 23950 | 23950 | 23950 | 0 |
| 133 | 20240603 | 162400 | 5724280600 | 23950 | 23950 | 23950 | 23950 | 0 |
| 134 | 20240603 | 162300 | 5724280600 | 23950 | 23950 | 23950 | 23950 | 0 |
| 135 | 20240603 | 162200 | 5724280600 | 23950 | 23950 | 23950 | 23950 | 0 |
| 136 | 20240603 | 162100 | 5724280600 | 23950 | 23950 | 23950 | 23950 | 0 |
| 137 | 20240603 | 162000 | 5724280600 | 23950 | 23950 | 23950 | 23950 | 0 |
| 138 | 20240603 | 161900 | 5724280600 | 23950 | 23950 | 23950 | 23950 | 0 |
| 139 | 20240603 | 161800 | 5724280600 | 23950 | 23950 | 23950 | 23950 | 0 |
| 140 | 20240603 | 161700 | 5724280600 | 23950 | 23950 | 23950 | 23950 | 0 |
| 141 | 20240603 | 161600 | 5724280600 | 23950 | 23950 | 23950 | 23950 | 0 |
| 142 | 20240603 | 161500 | 5724280600 | 23950 | 23950 | 23950 | 23950 | 0 |
| 143 | 20240603 | 161400 | 5724280600 | 23950 | 23950 | 23950 | 23950 | 0 |
| 144 | 20240603 | 161300 | 5724280600 | 23950 | 23950 | 23950 | 23950 | 0 |
| 145 | 20240603 | 161200 | 5724280600 | 23950 | 23950 | 23950 | 23950 | 0 |
| 146 | 20240603 | 161100 | 5724280600 | 23950 | 23950 | 23950 | 23950 | 0 |
| 147 | 20240603 | 161000 | 5724280600 | 23950 | 23950 | 23950 | 23950 | 0 |
| 148 | 20240603 | 160900 | 5724280600 | 23950 | 23950 | 23950 | 23950 | 0 |
| 149 | 20240603 | 160800 | 5724280600 | 23950 | 23950 | 23950 | 23950 | 0 |
| 150 | 20240603 | 160700 | 5724280600 | 23950 | 23950 | 23950 | 23950 | 0 |
| 151 | 20240603 | 160600 | 5724280600 | 23950 | 23950 | 23950 | 23950 | 0 |
| 152 | 20240603 | 160500 | 5724280600 | 23950 | 23950 | 23950 | 23950 | 3712 |
| 153 | 20240603 | 160400 | 5724280600 | 23950 | 23950 | 23950 | 23950 | 0 |
| 154 | 20240603 | 160300 | 5724280600 | 23950 | 23950 | 23950 | 23950 | 0 |
| 155 | 20240603 | 160200 | 5724280600 | 23950 | 23950 | 23950 | 23950 | 0 |
| 156 | 20240603 | 160100 | 5724280600 | 23950 | 23950 | 23950 | 23950 | 0 |
| 157 | 20240603 | 160000 | 5724280600 | 23950 | 23950 | 23950 | 23950 | 0 |
| 158 | 20240603 | 155900 | 5724280600 | 23950 | 23950 | 23950 | 23950 | 0 |
| 159 | 20240603 | 155800 | 5724280600 | 23950 | 23950 | 23950 | 23950 | 0 |
| 160 | 20240603 | 155700 | 5724280600 | 23950 | 23950 | 23950 | 23950 | 0 |
| 161 | 20240603 | 155600 | 5724280600 | 23950 | 23950 | 23950 | 23950 | 0 |
| 162 | 20240603 | 155500 | 5724280600 | 23950 | 23950 | 23950 | 23950 | 0 |
| 163 | 20240603 | 155400 | 5724280600 | 23950 | 23950 | 23950 | 23950 | 0 |
| 164 | 20240603 | 155300 | 5724280600 | 23950 | 23950 | 23950 | 23950 | 0 |
| 165 | 20240603 | 155200 | 5724280600 | 23950 | 23950 | 23950 | 23950 | 0 |
| 166 | 20240603 | 155100 | 5724280600 | 23950 | 23950 | 23950 | 23950 | 0 |
| 167 | 20240603 | 155000 | 5724280600 | 23950 | 23950 | 23950 | 23950 | 0 |
| 168 | 20240603 | 154900 | 5724280600 | 23950 | 23950 | 23950 | 23950 | 0 |
| 169 | 20240603 | 154800 | 5724280600 | 23950 | 23950 | 23950 | 23950 | 0 |
| 170 | 20240603 | 154700 | 5724280600 | 23950 | 23950 | 23950 | 23950 | 0 |
| 171 | 20240603 | 154600 | 5724280600 | 23950 | 23950 | 23950 | 23950 | 0 |
| 172 | 20240603 | 154500 | 5724280600 | 23950 | 23950 | 23950 | 23950 | 0 |
| 173 | 20240603 | 154400 | 5724280600 | 23950 | 23950 | 23950 | 23950 | 0 |
| 174 | 20240603 | 154300 | 5724280600 | 23950 | 23950 | 23950 | 23950 | 0 |
| 175 | 20240603 | 154200 | 5724280600 | 23950 | 23950 | 23950 | 23950 | 0 |
| 176 | 20240603 | 154100 | 5724280600 | 23950 | 23950 | 23950 | 23950 | 0 |
| 177 | 20240603 | 154000 | 5724280600 | 23950 | 23950 | 23950 | 23950 | 0 |
| 178 | 20240603 | 153900 | 5724280600 | 23950 | 23950 | 23950 | 23950 | 0 |
| 179 | 20240603 | 153800 | 5724280600 | 23950 | 23950 | 23950 | 23950 | 0 |
| 180 | 20240603 | 153700 | 5724280600 | 23950 | 23950 | 23950 | 23950 | 0 |
| 181 | 20240603 | 153600 | 5724280600 | 23950 | 23950 | 23950 | 23950 | 0 |
| 182 | 20240603 | 153500 | 5724280600 | 23950 | 23950 | 23950 | 23950 | 3712 |
| 183 | 20240603 | 153400 | 5724280600 | 23950 | 23950 | 23950 | 23950 | 0 |
| 184 | 20240603 | 153300 | 5724280600 | 23950 | 23950 | 23950 | 23950 | 0 |
| 185 | 20240603 | 153200 | 5724280600 | 23950 | 23950 | 23950 | 23950 | 0 |
| 186 | 20240603 | 153100 | 5724280600 | 23950 | 23950 | 23950 | 23950 | 0 |
| 187 | 20240603 | 153000 | 5724280600 | 23950 | 23950 | 23950 | 23950 | 3712 |
| 188 | 20240603 | 152900 | 5635378200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 189 | 20240603 | 152800 | 5635378200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 190 | 20240603 | 152700 | 5635378200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 191 | 20240603 | 152600 | 5635378200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 192 | 20240603 | 152500 | 5635378200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 193 | 20240603 | 152400 | 5635378200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 194 | 20240603 | 152300 | 5635378200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 195 | 20240603 | 152200 | 5635378200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 196 | 20240603 | 152100 | 5635378200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 197 | 20240603 | 152000 | 5635378200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 198 | 20240603 | 151900 | 5635378200 | 23850 | 23850 | 23900 | 23850 | 548 |
| 199 | 20240603 | 151800 | 5622288500 | 23900 | 23900 | 23900 | 23850 | 90 |
| 200 | 20240603 | 151700 | 5620141800 | 23850 | 23900 | 23950 | 23850 | 635 |
| 201 | 20240603 | 151600 | 5604965600 | 23950 | 23900 | 23950 | 23900 | 105 |
| 202 | 20240603 | 151500 | 5602455500 | 23950 | 23950 | 23950 | 23900 | 84 |
| 203 | 20240603 | 151400 | 5600444050 | 23950 | 23950 | 23950 | 23900 | 82 |
| 204 | 20240603 | 151300 | 5598480850 | 23900 | 23950 | 23950 | 23900 | 49 |
| 205 | 20240603 | 151200 | 5597308350 | 23950 | 23950 | 23950 | 23900 | 100 |
| 206 | 20240603 | 151100 | 5594917500 | 23900 | 23950 | 23950 | 23900 | 111 |
| 207 | 20240603 | 151000 | 5592264250 | 23950 | 23950 | 23950 | 23900 | 265 |
| 208 | 20240603 | 150900 | 5585930000 | 23900 | 23950 | 23950 | 23900 | 530 |
| 209 | 20240603 | 150800 | 5573262200 | 23900 | 24000 | 24000 | 23900 | 71 |
| 210 | 20240603 | 150700 | 5571561600 | 23950 | 24000 | 24000 | 23950 | 117 |
| 211 | 20240603 | 150600 | 5568758800 | 23950 | 24000 | 24000 | 23950 | 13 |
| 212 | 20240603 | 150500 | 5568447400 | 24000 | 23950 | 24000 | 23950 | 28 |
| 213 | 20240603 | 150400 | 5567776150 | 23900 | 23950 | 24000 | 23900 | 345 |
| 214 | 20240603 | 150300 | 5559512950 | 23950 | 23950 | 23950 | 23900 | 51 |
| 215 | 20240603 | 150200 | 5558291600 | 23900 | 24000 | 24000 | 23900 | 91 |
| 216 | 20240603 | 150100 | 5556111500 | 23950 | 24000 | 24000 | 23950 | 16 |
| 217 | 20240603 | 150000 | 5555727650 | 23950 | 24000 | 24000 | 23900 | 149 |
| 218 | 20240603 | 145900 | 5552159400 | 24000 | 24000 | 24000 | 23950 | 137 |
| 219 | 20240603 | 145800 | 5548876050 | 23950 | 24000 | 24000 | 23950 | 239 |
| 220 | 20240603 | 145700 | 5543151300 | 23950 | 23950 | 23950 | 23900 | 138 |
| 221 | 20240603 | 145600 | 5539846250 | 23950 | 24000 | 24000 | 23950 | 909 |
| 222 | 20240603 | 145500 | 5518061500 | 23950 | 24000 | 24000 | 23950 | 405 |
| 223 | 20240603 | 145400 | 5508361150 | 24000 | 24000 | 24000 | 23950 | 863 |
| 224 | 20240603 | 145300 | 5487691550 | 24000 | 24000 | 24000 | 23950 | 359 |
| 225 | 20240603 | 145200 | 5479090800 | 23950 | 24000 | 24000 | 23950 | 283 |
| 226 | 20240603 | 145100 | 5472308300 | 23950 | 24000 | 24000 | 23950 | 371 |
| 227 | 20240603 | 145000 | 5463420150 | 24000 | 24000 | 24000 | 24000 | 54 |
| 228 | 20240603 | 144900 | 5462124150 | 24000 | 24000 | 24000 | 24000 | 632 |
| 229 | 20240603 | 144800 | 5446956150 | 23950 | 24000 | 24000 | 23950 | 302 |
| 230 | 20240603 | 144700 | 5439713600 | 23950 | 24050 | 24050 | 23950 | 2512 |
| 231 | 20240603 | 144600 | 5379431300 | 24000 | 24050 | 24050 | 24000 | 139 |
| 232 | 20240603 | 144500 | 5376094600 | 24050 | 24050 | 24050 | 24050 | 53 |
| 233 | 20240603 | 144400 | 5374819950 | 24050 | 24050 | 24050 | 24000 | 1337 |
| 234 | 20240603 | 144300 | 5342665150 | 24050 | 24050 | 24050 | 24000 | 234 |
| 235 | 20240603 | 144200 | 5337039350 | 24050 | 24050 | 24050 | 24050 | 17 |
| 236 | 20240603 | 144100 | 5336630500 | 24000 | 24050 | 24050 | 24000 | 92 |
| 237 | 20240603 | 144000 | 5334418400 | 24000 | 24050 | 24050 | 24000 | 15 |
| 238 | 20240603 | 143900 | 5334057700 | 24050 | 24050 | 24050 | 24050 | 238 |
| 239 | 20240603 | 143800 | 5328333800 | 24050 | 24050 | 24050 | 24050 | 92 |
| 240 | 20240603 | 143700 | 5326121200 | 24050 | 24050 | 24050 | 24000 | 632 |
| 241 | 20240603 | 143600 | 5310946600 | 24000 | 24050 | 24050 | 24000 | 98 |
| 242 | 20240603 | 143500 | 5308592550 | 24050 | 24050 | 24050 | 24000 | 94 |
| 243 | 20240603 | 143400 | 5306332350 | 24050 | 24050 | 24050 | 24000 | 112 |
| 244 | 20240603 | 143300 | 5303640500 | 24050 | 24050 | 24050 | 24000 | 304 |
| 245 | 20240603 | 143200 | 5296329550 | 24050 | 24050 | 24050 | 24000 | 82 |
| 246 | 20240603 | 143100 | 5294357500 | 24000 | 24050 | 24050 | 24000 | 44 |
| 247 | 20240603 | 143000 | 5293299850 | 24050 | 24050 | 24100 | 24000 | 1497 |
| 248 | 20240603 | 142900 | 5257297450 | 24050 | 24050 | 24050 | 24000 | 1369 |
| 249 | 20240603 | 142800 | 5224375500 | 24000 | 24050 | 24050 | 24000 | 61 |
| 250 | 20240603 | 142700 | 5222911050 | 24050 | 24050 | 24050 | 24050 | 227 |
| 251 | 20240603 | 142600 | 5217451700 | 24050 | 24050 | 24050 | 24000 | 80 |
| 252 | 20240603 | 142500 | 5215527750 | 24050 | 24050 | 24050 | 24000 | 110 |
| 253 | 20240603 | 142400 | 5212883950 | 24050 | 24050 | 24050 | 24000 | 22 |
| 254 | 20240603 | 142300 | 5212354900 | 24000 | 24050 | 24050 | 24000 | 634 |
| 255 | 20240603 | 142200 | 5197137700 | 24050 | 24100 | 24100 | 24050 | 2087 |
| 256 | 20240603 | 142100 | 5146944950 | 24100 | 24100 | 24100 | 24100 | 21 |
| 257 | 20240603 | 142000 | 5146438850 | 24100 | 24150 | 24150 | 24100 | 1810 |
| 258 | 20240603 | 141900 | 5102817750 | 24100 | 24150 | 24150 | 24100 | 267 |
| 259 | 20240603 | 141800 | 5096377850 | 24150 | 24150 | 24150 | 24100 | 121 |
| 260 | 20240603 | 141700 | 5093457300 | 24150 | 24150 | 24150 | 24150 | 1813 |
| 261 | 20240603 | 141600 | 5049673350 | 24150 | 24150 | 24150 | 24100 | 82 |
| 262 | 20240603 | 141500 | 5047693550 | 24150 | 24150 | 24150 | 24100 | 84 |
| 263 | 20240603 | 141400 | 5045665950 | 24100 | 24150 | 24150 | 24100 | 162 |
| 264 | 20240603 | 141300 | 5041753800 | 24150 | 24150 | 24150 | 24100 | 312 |
| 265 | 20240603 | 141200 | 5034219250 | 24150 | 24150 | 24150 | 24100 | 38 |
| 266 | 20240603 | 141100 | 5033302150 | 24150 | 24150 | 24150 | 24100 | 116 |
| 267 | 20240603 | 141000 | 5030504150 | 24150 | 24200 | 24200 | 24150 | 590 |
| 268 | 20240603 | 140900 | 5016254950 | 24200 | 24200 | 24200 | 24150 | 1196 |
| 269 | 20240603 | 140800 | 4987362450 | 24200 | 24150 | 24200 | 24100 | 4736 |
| 270 | 20240603 | 140700 | 4873002900 | 24150 | 24100 | 24150 | 24100 | 1295 |
| 271 | 20240603 | 140600 | 4841789150 | 24100 | 24100 | 24100 | 24050 | 690 |
| 272 | 20240603 | 140500 | 4825162050 | 24100 | 24100 | 24100 | 24050 | 205 |
| 273 | 20240603 | 140400 | 4820229050 | 24100 | 24150 | 24150 | 24100 | 1314 |
| 274 | 20240603 | 140300 | 4788557500 | 24100 | 24150 | 24150 | 24100 | 121 |
| 275 | 20240603 | 140200 | 4785635650 | 24100 | 24100 | 24150 | 24100 | 6054 |
| 276 | 20240603 | 140100 | 4639637550 | 24100 | 24100 | 24100 | 24050 | 227 |
| 277 | 20240603 | 140000 | 4634167100 | 24100 | 24100 | 24100 | 24100 | 660 |
| 278 | 20240603 | 135900 | 4618261100 | 24100 | 24100 | 24100 | 24050 | 2796 |
| 279 | 20240603 | 135800 | 4550877650 | 24100 | 24100 | 24100 | 24050 | 680 |
| 280 | 20240603 | 135700 | 4534520400 | 24050 | 24100 | 24100 | 24050 | 445 |
| 281 | 20240603 | 135600 | 4523813350 | 24100 | 24100 | 24100 | 24100 | 659 |
| 282 | 20240603 | 135500 | 4507931450 | 24050 | 24100 | 24100 | 24050 | 372 |
| 283 | 20240603 | 135400 | 4498973950 | 24050 | 24100 | 24100 | 24050 | 620 |
| 284 | 20240603 | 135300 | 4484036600 | 24100 | 24100 | 24100 | 24100 | 800 |
| 285 | 20240603 | 135200 | 4464756600 | 24100 | 24050 | 24100 | 24050 | 2034 |
| 286 | 20240603 | 135100 | 4415828600 | 24050 | 24000 | 24050 | 23950 | 4054 |
| 287 | 20240603 | 135000 | 4318506700 | 24000 | 24000 | 24000 | 23950 | 86 |
| 288 | 20240603 | 134900 | 4316442750 | 24000 | 24000 | 24000 | 24000 | 203 |
| 289 | 20240603 | 134800 | 4311570750 | 24000 | 24000 | 24000 | 24000 | 112 |
| 290 | 20240603 | 134700 | 4308882750 | 23950 | 24000 | 24000 | 23950 | 91 |
| 291 | 20240603 | 134600 | 4306698800 | 24000 | 23950 | 24000 | 23950 | 2830 |
| 292 | 20240603 | 134500 | 4238876350 | 23950 | 23950 | 23950 | 23950 | 49 |
| 293 | 20240603 | 134400 | 4237702800 | 23950 | 23950 | 23950 | 23950 | 108 |
| 294 | 20240603 | 134300 | 4235116200 | 23950 | 23900 | 23950 | 23900 | 25 |
| 295 | 20240603 | 134200 | 4234517700 | 23950 | 23950 | 23950 | 23900 | 629 |
| 296 | 20240603 | 134100 | 4219453200 | 23950 | 23950 | 23950 | 23900 | 290 |
| 297 | 20240603 | 134000 | 4212507750 | 23950 | 23950 | 23950 | 23900 | 216 |
| 298 | 20240603 | 133900 | 4207342100 | 23950 | 23950 | 23950 | 23950 | 98 |
| 299 | 20240603 | 133800 | 4204995000 | 23950 | 23900 | 23950 | 23900 | 79 |
| 300 | 20240603 | 133700 | 4203104050 | 23900 | 23950 | 23950 | 23900 | 193 |
| 301 | 20240603 | 133600 | 4198486800 | 23900 | 23900 | 23900 | 23850 | 619 |
| 302 | 20240603 | 133500 | 4183692750 | 23900 | 23900 | 23900 | 23900 | 495 |
| 303 | 20240603 | 133400 | 4171862250 | 23900 | 23900 | 23900 | 23900 | 62 |
| 304 | 20240603 | 133300 | 4170380450 | 23900 | 23900 | 23900 | 23850 | 68 |
| 305 | 20240603 | 133200 | 4168756500 | 23900 | 23850 | 23900 | 23850 | 297 |
| 306 | 20240603 | 133100 | 4161658300 | 23900 | 23900 | 23900 | 23900 | 66 |
| 307 | 20240603 | 133000 | 4160080900 | 23900 | 23900 | 23900 | 23850 | 96 |
| 308 | 20240603 | 132900 | 4157786600 | 23900 | 23900 | 23900 | 23900 | 518 |
| 309 | 20240603 | 132800 | 4145406400 | 23900 | 23900 | 23900 | 23850 | 78 |
| 310 | 20240603 | 132700 | 4143542450 | 23900 | 23900 | 23900 | 23900 | 74 |
| 311 | 20240603 | 132600 | 4141773850 | 23900 | 23900 | 23900 | 23900 | 75 |
| 312 | 20240603 | 132500 | 4139981350 | 23900 | 23900 | 23900 | 23850 | 115 |
| 313 | 20240603 | 132400 | 4137235150 | 23900 | 23850 | 23900 | 23850 | 50 |
| 314 | 20240603 | 132300 | 4136040850 | 23850 | 23900 | 23900 | 23850 | 342 |
| 315 | 20240603 | 132200 | 4127880000 | 23900 | 23850 | 23900 | 23850 | 657 |
| 316 | 20240603 | 132100 | 4112209900 | 23850 | 23850 | 23850 | 23850 | 250 |
| 317 | 20240603 | 132000 | 4106247400 | 23850 | 23850 | 23850 | 23850 | 53 |
| 318 | 20240603 | 131900 | 4104983350 | 23850 | 23900 | 23900 | 23850 | 6369 |
| 319 | 20240603 | 131800 | 3953082050 | 23900 | 23900 | 23900 | 23900 | 84 |
| 320 | 20240603 | 131700 | 3951074450 | 23900 | 23900 | 23900 | 23850 | 115 |
| 321 | 20240603 | 131600 | 3948326000 | 23900 | 23900 | 23900 | 23900 | 90 |
| 322 | 20240603 | 131500 | 3946175000 | 23900 | 23900 | 23900 | 23900 | 77 |
| 323 | 20240603 | 131400 | 3944334700 | 23900 | 23900 | 23900 | 23850 | 243 |
| 324 | 20240603 | 131300 | 3938532000 | 23900 | 23900 | 23900 | 23900 | 59 |
| 325 | 20240603 | 131200 | 3937121900 | 23900 | 23900 | 23900 | 23900 | 109 |
| 326 | 20240603 | 131100 | 3934516800 | 23900 | 23850 | 23900 | 23850 | 55 |
| 327 | 20240603 | 131000 | 3933202800 | 23850 | 23900 | 23900 | 23850 | 66 |
| 328 | 20240603 | 130900 | 3931625450 | 23900 | 23900 | 23950 | 23900 | 147 |
| 329 | 20240603 | 130800 | 3928111500 | 23900 | 23900 | 23900 | 23900 | 92 |
| 330 | 20240603 | 130700 | 3925912700 | 23900 | 23900 | 23950 | 23900 | 334 |
| 331 | 20240603 | 130600 | 3917929250 | 23950 | 23950 | 23950 | 23950 | 36 |
| 332 | 20240603 | 130500 | 3917067050 | 23950 | 23950 | 23950 | 23950 | 32 |
| 333 | 20240603 | 130400 | 3916300650 | 23950 | 23950 | 23950 | 23950 | 449 |
| 334 | 20240603 | 130300 | 3905547100 | 23950 | 23950 | 23950 | 23900 | 136 |
| 335 | 20240603 | 130200 | 3902294900 | 23950 | 23950 | 23950 | 23950 | 47 |
| 336 | 20240603 | 130100 | 3901169250 | 23950 | 23950 | 23950 | 23950 | 26 |
| 337 | 20240603 | 130000 | 3900546550 | 23950 | 23900 | 23950 | 23900 | 149 |
| 338 | 20240603 | 125900 | 3896984300 | 23900 | 23900 | 23950 | 23900 | 279 |
| 339 | 20240603 | 125800 | 3890302650 | 23850 | 23950 | 23950 | 23850 | 129 |
| 340 | 20240603 | 125700 | 3887220500 | 23900 | 23900 | 23950 | 23900 | 372 |
| 341 | 20240603 | 125600 | 3878327100 | 23950 | 23950 | 23950 | 23900 | 231 |
| 342 | 20240603 | 125500 | 3872801350 | 23950 | 23900 | 23950 | 23900 | 93 |
| 343 | 20240603 | 125400 | 3870575700 | 23950 | 23950 | 23950 | 23900 | 85 |
| 344 | 20240603 | 125300 | 3868541450 | 23950 | 23900 | 23950 | 23900 | 211 |
| 345 | 20240603 | 125200 | 3863494600 | 23900 | 23950 | 23950 | 23900 | 470 |
| 346 | 20240603 | 125100 | 3852238250 | 23950 | 23950 | 23950 | 23950 | 95 |
| 347 | 20240603 | 125000 | 3849963000 | 23900 | 23900 | 23950 | 23900 | 75 |
| 348 | 20240603 | 124900 | 3848169550 | 23950 | 23900 | 23950 | 23900 | 52 |
| 349 | 20240603 | 124800 | 3846924400 | 23900 | 23950 | 23950 | 23900 | 63 |
| 350 | 20240603 | 124700 | 3845415600 | 23900 | 23900 | 23900 | 23850 | 1350 |
| 351 | 20240603 | 124600 | 3813150750 | 23900 | 23900 | 23900 | 23850 | 117 |
| 352 | 20240603 | 124500 | 3810358400 | 23850 | 23900 | 23900 | 23850 | 54 |
| 353 | 20240603 | 124400 | 3809069550 | 23900 | 23900 | 23900 | 23900 | 155 |
| 354 | 20240603 | 124300 | 3805365050 | 23900 | 23850 | 23900 | 23850 | 51 |
| 355 | 20240603 | 124200 | 3804147150 | 23850 | 23950 | 23950 | 23850 | 1110 |
| 356 | 20240603 | 124100 | 3777615350 | 23900 | 23900 | 23950 | 23900 | 157 |
| 357 | 20240603 | 124000 | 3773859950 | 23900 | 23950 | 23950 | 23900 | 206 |
| 358 | 20240603 | 123900 | 3768934350 | 23950 | 23950 | 23950 | 23950 | 70 |
| 359 | 20240603 | 123800 | 3767257850 | 23950 | 23950 | 23950 | 23900 | 237 |
| 360 | 20240603 | 123700 | 3761586200 | 23950 | 23950 | 23950 | 23950 | 670 |
| 361 | 20240603 | 123600 | 3745539700 | 23900 | 23950 | 23950 | 23900 | 1036 |
| 362 | 20240603 | 123500 | 3720777500 | 23900 | 23900 | 23950 | 23900 | 90 |
| 363 | 20240603 | 123400 | 3718623600 | 23950 | 23950 | 23950 | 23950 | 259 |
| 364 | 20240603 | 123300 | 3712420550 | 23950 | 23950 | 23950 | 23900 | 63 |
| 365 | 20240603 | 123200 | 3710912050 | 23950 | 23900 | 23950 | 23900 | 1773 |
| 366 | 20240603 | 123100 | 3668536150 | 23900 | 23850 | 23900 | 23850 | 38 |
| 367 | 20240603 | 123000 | 3667628350 | 23900 | 23900 | 23900 | 23850 | 120 |
| 368 | 20240603 | 122900 | 3664760500 | 23900 | 23900 | 23900 | 23900 | 97 |
| 369 | 20240603 | 122800 | 3662442200 | 23900 | 23850 | 23900 | 23850 | 16 |
| 370 | 20240603 | 122700 | 3662060000 | 23850 | 23850 | 23850 | 23850 | 346 |
| 371 | 20240603 | 122600 | 3653807900 | 23850 | 23800 | 23850 | 23800 | 113 |
| 372 | 20240603 | 122500 | 3651116000 | 23850 | 23850 | 23850 | 23850 | 534 |
| 373 | 20240603 | 122400 | 3638380100 | 23850 | 23900 | 23900 | 23850 | 170 |
| 374 | 20240603 | 122300 | 3634324200 | 23900 | 23900 | 23900 | 23850 | 22 |
| 375 | 20240603 | 122200 | 3633798500 | 23900 | 23850 | 23900 | 23850 | 95 |
| 376 | 20240603 | 122100 | 3631530250 | 23900 | 23850 | 23900 | 23850 | 73 |
| 377 | 20240603 | 122000 | 3629786600 | 23900 | 23900 | 23900 | 23850 | 213 |
| 378 | 20240603 | 121900 | 3624705000 | 23900 | 23900 | 23900 | 23900 | 85 |
| 379 | 20240603 | 121800 | 3622673500 | 23850 | 23900 | 23900 | 23850 | 103 |
| 380 | 20240603 | 121700 | 3620216900 | 23900 | 23900 | 23900 | 23850 | 234 |
| 381 | 20240603 | 121600 | 3614631500 | 23900 | 23850 | 23900 | 23850 | 33 |
| 382 | 20240603 | 121500 | 3613842950 | 23900 | 23850 | 23900 | 23850 | 36 |
| 383 | 20240603 | 121400 | 3612983750 | 23900 | 23900 | 23900 | 23900 | 46 |
| 384 | 20240603 | 121300 | 3611884350 | 23900 | 23950 | 23950 | 23900 | 245 |
| 385 | 20240603 | 121200 | 3606027650 | 23950 | 23900 | 23950 | 23900 | 498 |
| 386 | 20240603 | 121100 | 3594124800 | 23900 | 23900 | 23900 | 23850 | 58 |
| 387 | 20240603 | 121000 | 3592738750 | 23900 | 23900 | 23900 | 23850 | 56 |
| 388 | 20240603 | 120900 | 3591401350 | 23900 | 23900 | 23950 | 23850 | 2534 |
| 389 | 20240603 | 120800 | 3530884350 | 23950 | 23950 | 23950 | 23950 | 31 |
| 390 | 20240603 | 120700 | 3530141900 | 23950 | 23950 | 23950 | 23950 | 48 |
| 391 | 20240603 | 120600 | 3528992300 | 23950 | 23950 | 23950 | 23900 | 54 |
| 392 | 20240603 | 120500 | 3527699100 | 23950 | 23900 | 23950 | 23900 | 463 |
| 393 | 20240603 | 120400 | 3516616750 | 23950 | 23900 | 23950 | 23900 | 58 |
| 394 | 20240603 | 120300 | 3515227800 | 23950 | 23950 | 23950 | 23950 | 81 |
| 395 | 20240603 | 120200 | 3513287850 | 23950 | 23950 | 23950 | 23950 | 119 |
| 396 | 20240603 | 120100 | 3510437800 | 23950 | 23950 | 23950 | 23900 | 176 |
| 397 | 20240603 | 120000 | 3506222950 | 23950 | 23950 | 23950 | 23900 | 318 |
| 398 | 20240603 | 115900 | 3498607100 | 23900 | 23950 | 23950 | 23900 | 160 |
| 399 | 20240603 | 115800 | 3494780800 | 23950 | 23950 | 23950 | 23900 | 39 |
| 400 | 20240603 | 115700 | 3493846900 | 23900 | 23950 | 23950 | 23900 | 273 |
| 401 | 20240603 | 115600 | 3487311300 | 23900 | 23950 | 23950 | 23900 | 86 |
| 402 | 20240603 | 115500 | 3485251700 | 23950 | 23900 | 23950 | 23900 | 15 |
| 403 | 20240603 | 115400 | 3484892550 | 23950 | 23900 | 23950 | 23900 | 758 |
| 404 | 20240603 | 115300 | 3466773750 | 23950 | 23950 | 23950 | 23950 | 298 |
| 405 | 20240603 | 115200 | 3459636650 | 23950 | 23900 | 23950 | 23900 | 38 |
| 406 | 20240603 | 115100 | 3458727650 | 23950 | 23950 | 23950 | 23950 | 63 |
| 407 | 20240603 | 115000 | 3457218800 | 23950 | 23950 | 23950 | 23950 | 351 |
| 408 | 20240603 | 114900 | 3448812350 | 23900 | 23950 | 23950 | 23900 | 39 |
| 409 | 20240603 | 114800 | 3447878850 | 23950 | 23950 | 23950 | 23950 | 17 |
| 410 | 20240603 | 114700 | 3447471700 | 23950 | 23950 | 23950 | 23900 | 284 |
| 411 | 20240603 | 114600 | 3440670050 | 23950 | 23950 | 23950 | 23950 | 119 |
| 412 | 20240603 | 114500 | 3437820000 | 23950 | 23900 | 23950 | 23900 | 43 |
| 413 | 20240603 | 114400 | 3436791650 | 23900 | 23950 | 23950 | 23900 | 190 |
| 414 | 20240603 | 114300 | 3432241300 | 23900 | 23950 | 23950 | 23900 | 40 |
| 415 | 20240603 | 114200 | 3431283450 | 23900 | 23950 | 23950 | 23900 | 77 |
| 416 | 20240603 | 114100 | 3429439450 | 23950 | 23950 | 23950 | 23950 | 120 |
| 417 | 20240603 | 114000 | 3426565450 | 23950 | 23950 | 23950 | 23900 | 47 |
| 418 | 20240603 | 113900 | 3425441050 | 23900 | 23950 | 23950 | 23900 | 68 |
| 419 | 20240603 | 113800 | 3423812550 | 23950 | 23950 | 23950 | 23900 | 185 |
| 420 | 20240603 | 113700 | 3419386800 | 23950 | 23950 | 23950 | 23900 | 42 |
| 421 | 20240603 | 113600 | 3418381050 | 23950 | 23950 | 23950 | 23950 | 195 |
| 422 | 20240603 | 113500 | 3413710800 | 23950 | 23950 | 23950 | 23900 | 400 |
| 423 | 20240603 | 113400 | 3404140900 | 23950 | 23950 | 23950 | 23900 | 212 |
| 424 | 20240603 | 113300 | 3399065600 | 23950 | 23900 | 23950 | 23900 | 252 |
| 425 | 20240603 | 113200 | 3393035200 | 23900 | 23950 | 23950 | 23900 | 39 |
| 426 | 20240603 | 113100 | 3392101300 | 23950 | 23950 | 23950 | 23950 | 251 |
| 427 | 20240603 | 113000 | 3386089850 | 23950 | 23950 | 23950 | 23900 | 156 |
| 428 | 20240603 | 112900 | 3382356250 | 23900 | 23900 | 23900 | 23900 | 1460 |
| 429 | 20240603 | 112800 | 3347462250 | 23900 | 23900 | 23900 | 23850 | 102 |
| 430 | 20240603 | 112700 | 3345024950 | 23850 | 23900 | 23900 | 23850 | 42 |
| 431 | 20240603 | 112600 | 3344022550 | 23900 | 23900 | 23900 | 23900 | 66 |
| 432 | 20240603 | 112500 | 3342445150 | 23900 | 23850 | 23900 | 23850 | 117 |
| 433 | 20240603 | 112400 | 3339653100 | 23850 | 23850 | 23900 | 23850 | 52 |
| 434 | 20240603 | 112300 | 3338411000 | 23850 | 23850 | 23900 | 23850 | 92 |
| 435 | 20240603 | 112200 | 3336216150 | 23900 | 23900 | 23900 | 23900 | 31 |
| 436 | 20240603 | 112100 | 3335475250 | 23900 | 23900 | 23900 | 23900 | 29 |
| 437 | 20240603 | 112000 | 3334782150 | 23900 | 23950 | 23950 | 23850 | 811 |
| 438 | 20240603 | 111900 | 3315437350 | 23900 | 23950 | 23950 | 23900 | 3386 |
| 439 | 20240603 | 111800 | 3234467900 | 23950 | 23950 | 23950 | 23900 | 545 |
| 440 | 20240603 | 111700 | 3221425150 | 23950 | 23950 | 23950 | 23950 | 38 |
| 441 | 20240603 | 111600 | 3220515050 | 23950 | 23950 | 23950 | 23900 | 234 |
| 442 | 20240603 | 111500 | 3214915750 | 23900 | 23950 | 23950 | 23900 | 273 |
| 443 | 20240603 | 111400 | 3208378400 | 23900 | 23950 | 23950 | 23900 | 79 |
| 444 | 20240603 | 111300 | 3206486400 | 23900 | 23900 | 23950 | 23900 | 229 |
| 445 | 20240603 | 111200 | 3201002400 | 23950 | 23950 | 23950 | 23950 | 115 |
| 446 | 20240603 | 111100 | 3198248150 | 23950 | 23900 | 23950 | 23900 | 68 |
| 447 | 20240603 | 111000 | 3196619600 | 23950 | 23950 | 23950 | 23950 | 51 |
| 448 | 20240603 | 110900 | 3195398150 | 23950 | 23950 | 23950 | 23900 | 66 |
| 449 | 20240603 | 110800 | 3193817700 | 23950 | 24000 | 24000 | 23950 | 528 |
| 450 | 20240603 | 110700 | 3181168450 | 24000 | 24000 | 24000 | 23950 | 984 |
| 451 | 20240603 | 110600 | 3157552700 | 24000 | 23850 | 24000 | 23850 | 1642 |
| 452 | 20240603 | 110500 | 3118290950 | 23900 | 23850 | 23900 | 23850 | 1067 |
| 453 | 20240603 | 110400 | 3092838100 | 23850 | 23850 | 23850 | 23800 | 34 |
| 454 | 20240603 | 110300 | 3092027250 | 23850 | 23800 | 23850 | 23800 | 42 |
| 455 | 20240603 | 110200 | 3091026900 | 23800 | 23800 | 23800 | 23800 | 3 |
| 456 | 20240603 | 110100 | 3090955500 | 23800 | 23800 | 23850 | 23800 | 283 |
| 457 | 20240603 | 110000 | 3084218900 | 23800 | 23800 | 23800 | 23750 | 148 |
| 458 | 20240603 | 105900 | 3080696700 | 23800 | 23850 | 23850 | 23800 | 239 |
| 459 | 20240603 | 105800 | 3075008200 | 23850 | 23850 | 23850 | 23800 | 289 |
| 460 | 20240603 | 105700 | 3068127250 | 23850 | 23800 | 23850 | 23800 | 204 |
| 461 | 20240603 | 105600 | 3063272000 | 23800 | 23850 | 23850 | 23800 | 296 |
| 462 | 20240603 | 105500 | 3056212900 | 23850 | 23850 | 23850 | 23850 | 20 |
| 463 | 20240603 | 105400 | 3055735900 | 23800 | 23800 | 23850 | 23800 | 684 |
| 464 | 20240603 | 105300 | 3039455550 | 23850 | 23850 | 23850 | 23800 | 104 |
| 465 | 20240603 | 105200 | 3036976650 | 23850 | 23850 | 23850 | 23800 | 1267 |
| 466 | 20240603 | 105100 | 3006820850 | 23850 | 23800 | 23850 | 23800 | 1120 |
| 467 | 20240603 | 105000 | 2980163850 | 23800 | 23750 | 23800 | 23750 | 57 |
| 468 | 20240603 | 104900 | 2978807300 | 23750 | 23750 | 23800 | 23750 | 428 |
| 469 | 20240603 | 104800 | 2968629500 | 23800 | 23850 | 23850 | 23800 | 34 |
| 470 | 20240603 | 104700 | 2967820250 | 23800 | 23800 | 23800 | 23750 | 224 |
| 471 | 20240603 | 104600 | 2962497050 | 23800 | 23800 | 23850 | 23800 | 441 |
| 472 | 20240603 | 104500 | 2951998400 | 23800 | 23800 | 23800 | 23800 | 60 |
| 473 | 20240603 | 104400 | 2950570400 | 23850 | 23800 | 23850 | 23800 | 166 |
| 474 | 20240603 | 104300 | 2946615300 | 23850 | 23900 | 23900 | 23850 | 738 |
| 475 | 20240603 | 104200 | 2929004200 | 23900 | 23850 | 23900 | 23850 | 1307 |
| 476 | 20240603 | 104100 | 2897830100 | 23850 | 23850 | 23850 | 23850 | 17 |
| 477 | 20240603 | 104000 | 2897424650 | 23850 | 23800 | 23850 | 23800 | 362 |
| 478 | 20240603 | 103900 | 2888808050 | 23800 | 23800 | 23850 | 23800 | 71 |
| 479 | 20240603 | 103800 | 2887116900 | 23850 | 23800 | 23850 | 23800 | 3514 |
| 480 | 20240603 | 103700 | 2803482800 | 23850 | 23850 | 23850 | 23850 | 42 |
| 481 | 20240603 | 103600 | 2802481100 | 23850 | 23900 | 23900 | 23850 | 155 |
| 482 | 20240603 | 103500 | 2798783500 | 23900 | 23850 | 23900 | 23850 | 171 |
| 483 | 20240603 | 103400 | 2794702500 | 23850 | 23850 | 23850 | 23800 | 446 |
| 484 | 20240603 | 103300 | 2784065450 | 23900 | 23850 | 23900 | 23850 | 67 |
| 485 | 20240603 | 103200 | 2782466750 | 23850 | 23900 | 23900 | 23850 | 66 |
| 486 | 20240603 | 103100 | 2780892300 | 23900 | 23850 | 23900 | 23850 | 1408 |
| 487 | 20240603 | 103000 | 2747305450 | 23850 | 23950 | 23950 | 23850 | 1614 |
| 488 | 20240603 | 102900 | 2708730850 | 23900 | 24000 | 24000 | 23900 | 909 |
| 489 | 20240603 | 102800 | 2686973050 | 24000 | 23950 | 24000 | 23950 | 123 |
| 490 | 20240603 | 102700 | 2684025450 | 24000 | 23950 | 24000 | 23950 | 651 |
| 491 | 20240603 | 102600 | 2668432800 | 23950 | 23950 | 24000 | 23950 | 575 |
| 492 | 20240603 | 102500 | 2654660100 | 24000 | 24000 | 24000 | 23950 | 404 |
| 493 | 20240603 | 102400 | 2644972000 | 24000 | 24050 | 24050 | 24000 | 439 |
| 494 | 20240603 | 102300 | 2634434800 | 24000 | 24050 | 24050 | 24000 | 285 |
| 495 | 20240603 | 102200 | 2627593500 | 24050 | 24000 | 24100 | 24000 | 2503 |
| 496 | 20240603 | 102100 | 2567394350 | 24050 | 24100 | 24150 | 24050 | 4103 |
| 497 | 20240603 | 102000 | 2468566500 | 24100 | 24100 | 24100 | 24050 | 1361 |
| 498 | 20240603 | 101900 | 2435768750 | 24050 | 24000 | 24100 | 24000 | 5395 |
| 499 | 20240603 | 101800 | 2306239500 | 24000 | 24000 | 24000 | 23950 | 636 |
| 500 | 20240603 | 101700 | 2290977350 | 24000 | 24000 | 24000 | 23950 | 92 |
| 501 | 20240603 | 101600 | 2288772650 | 24000 | 24000 | 24000 | 23950 | 1095 |
| 502 | 20240603 | 101500 | 2262542800 | 24000 | 24000 | 24000 | 23950 | 1840 |
| 503 | 20240603 | 101400 | 2218432800 | 24000 | 23950 | 24000 | 23900 | 3550 |
| 504 | 20240603 | 101300 | 2133411100 | 23950 | 23900 | 23950 | 23850 | 848 |
| 505 | 20240603 | 101200 | 2113145600 | 23900 | 23900 | 23950 | 23900 | 747 |
| 506 | 20240603 | 101100 | 2095276100 | 23900 | 23950 | 23950 | 23900 | 761 |
| 507 | 20240603 | 101000 | 2077063250 | 23950 | 23900 | 23950 | 23900 | 546 |
| 508 | 20240603 | 100900 | 2063996300 | 23950 | 23950 | 23950 | 23950 | 62 |
| 509 | 20240603 | 100800 | 2062511400 | 23950 | 23900 | 23950 | 23900 | 176 |
| 510 | 20240603 | 100700 | 2058300500 | 23950 | 23950 | 23950 | 23900 | 537 |
| 511 | 20240603 | 100600 | 2045440300 | 23950 | 23950 | 23950 | 23900 | 2324 |
| 512 | 20240603 | 100500 | 1989781750 | 23950 | 23900 | 24000 | 23900 | 4496 |
| 513 | 20240603 | 100400 | 1882095800 | 23900 | 23800 | 23950 | 23800 | 2952 |
| 514 | 20240603 | 100300 | 1811595200 | 23850 | 23800 | 23850 | 23800 | 167 |
| 515 | 20240603 | 100200 | 1807617000 | 23800 | 23850 | 23850 | 23800 | 394 |
| 516 | 20240603 | 100100 | 1798224550 | 23850 | 23700 | 23850 | 23700 | 1757 |
| 517 | 20240603 | 100000 | 1756483150 | 23700 | 23650 | 23700 | 23650 | 4436 |
| 518 | 20240603 | 095900 | 1651468600 | 23650 | 23600 | 23650 | 23600 | 152 |
| 519 | 20240603 | 095800 | 1647875050 | 23550 | 23650 | 23650 | 23550 | 536 |
| 520 | 20240603 | 095700 | 1635226450 | 23600 | 23600 | 23650 | 23600 | 333 |
| 521 | 20240603 | 095600 | 1627366550 | 23650 | 23650 | 23650 | 23600 | 275 |
| 522 | 20240603 | 095500 | 1620873800 | 23650 | 23600 | 23650 | 23600 | 498 |
| 523 | 20240603 | 095400 | 1609111100 | 23650 | 23650 | 23650 | 23650 | 122 |
| 524 | 20240603 | 095300 | 1606225800 | 23650 | 23650 | 23650 | 23650 | 114 |
| 525 | 20240603 | 095200 | 1603529700 | 23650 | 23700 | 23700 | 23650 | 491 |
| 526 | 20240603 | 095100 | 1591917500 | 23700 | 23550 | 23700 | 23550 | 3138 |
| 527 | 20240603 | 095000 | 1517873150 | 23550 | 23500 | 23550 | 23500 | 58 |
| 528 | 20240603 | 094900 | 1516508150 | 23550 | 23550 | 23550 | 23550 | 42 |
| 529 | 20240603 | 094800 | 1515519050 | 23500 | 23550 | 23550 | 23500 | 875 |
| 530 | 20240603 | 094700 | 1494950800 | 23550 | 23550 | 23550 | 23500 | 1545 |
| 531 | 20240603 | 094600 | 1458631550 | 23550 | 23550 | 23550 | 23500 | 123 |
| 532 | 20240603 | 094500 | 1455737900 | 23550 | 23550 | 23550 | 23550 | 104 |
| 533 | 20240603 | 094400 | 1453288700 | 23550 | 23550 | 23600 | 23550 | 769 |
| 534 | 20240603 | 094300 | 1435176250 | 23550 | 23550 | 23550 | 23500 | 91 |
| 535 | 20240603 | 094200 | 1433033450 | 23500 | 23500 | 23550 | 23500 | 72 |
| 536 | 20240603 | 094100 | 1431338850 | 23500 | 23500 | 23500 | 23500 | 242 |
| 537 | 20240603 | 094000 | 1425651850 | 23500 | 23500 | 23550 | 23500 | 398 |
| 538 | 20240603 | 093900 | 1416295900 | 23500 | 23500 | 23500 | 23450 | 998 |
| 539 | 20240603 | 093800 | 1392843650 | 23500 | 23450 | 23500 | 23450 | 742 |
| 540 | 20240603 | 093700 | 1375441300 | 23450 | 23450 | 23450 | 23400 | 1566 |
| 541 | 20240603 | 093600 | 1338722600 | 23450 | 23450 | 23450 | 23400 | 119 |
| 542 | 20240603 | 093500 | 1335936350 | 23450 | 23450 | 23450 | 23450 | 476 |
| 543 | 20240603 | 093400 | 1324774150 | 23500 | 23500 | 23500 | 23450 | 43 |
| 544 | 20240603 | 093300 | 1323763700 | 23500 | 23450 | 23500 | 23450 | 92 |
| 545 | 20240603 | 093200 | 1321601750 | 23500 | 23500 | 23500 | 23500 | 1 |
| 546 | 20240603 | 093100 | 1321578250 | 23500 | 23400 | 23550 | 23400 | 1954 |
| 547 | 20240603 | 093000 | 1275834350 | 23400 | 23400 | 23400 | 23350 | 123 |
| 548 | 20240603 | 092900 | 1272960950 | 23350 | 23350 | 23350 | 23350 | 1115 |
| 549 | 20240603 | 092800 | 1246925700 | 23400 | 23350 | 23400 | 23350 | 307 |
| 550 | 20240603 | 092700 | 1239755400 | 23350 | 23350 | 23400 | 23350 | 349 |
| 551 | 20240603 | 092600 | 1231605150 | 23350 | 23400 | 23400 | 23300 | 4566 |
| 552 | 20240603 | 092500 | 1125118850 | 23400 | 23400 | 23400 | 23350 | 50 |
| 553 | 20240603 | 092400 | 1123949600 | 23350 | 23400 | 23400 | 23350 | 404 |
| 554 | 20240603 | 092300 | 1114515800 | 23300 | 23400 | 23400 | 23300 | 1906 |
| 555 | 20240603 | 092200 | 1069952350 | 23450 | 23500 | 23500 | 23450 | 1176 |
| 556 | 20240603 | 092100 | 1042350000 | 23500 | 23550 | 23600 | 23450 | 3293 |
| 557 | 20240603 | 092000 | 964926550 | 23550 | 23450 | 23650 | 23450 | 5023 |
| 558 | 20240603 | 091900 | 846561700 | 23450 | 23450 | 23450 | 23400 | 102 |
| 559 | 20240603 | 091800 | 844172300 | 23450 | 23350 | 23500 | 23300 | 6406 |
| 560 | 20240603 | 091700 | 694016150 | 23300 | 23200 | 23300 | 23200 | 590 |
| 561 | 20240603 | 091600 | 680269950 | 23250 | 23300 | 23350 | 23250 | 1170 |
| 562 | 20240603 | 091500 | 653051500 | 23250 | 23450 | 23450 | 23200 | 11704 |
| 563 | 20240603 | 091400 | 381036300 | 23450 | 23550 | 23550 | 23450 | 863 |
| 564 | 20240603 | 091300 | 360773400 | 23550 | 23600 | 23600 | 23550 | 108 |
| 565 | 20240603 | 091200 | 358229250 | 23600 | 23650 | 23650 | 23600 | 1085 |
| 566 | 20240603 | 091100 | 332598050 | 23650 | 23650 | 23650 | 23650 | 61 |
| 567 | 20240603 | 091000 | 331155400 | 23650 | 23650 | 23650 | 23650 | 75 |
| 568 | 20240603 | 090900 | 329381650 | 23650 | 23600 | 23650 | 23600 | 339 |
| 569 | 20240603 | 090800 | 321379300 | 23650 | 23600 | 23650 | 23600 | 158 |
| 570 | 20240603 | 090700 | 317647650 | 23600 | 23500 | 23600 | 23500 | 3042 |
| 571 | 20240603 | 090600 | 246116600 | 23550 | 23600 | 23600 | 23550 | 677 |
| 572 | 20240603 | 090500 | 230153100 | 23650 | 23650 | 23700 | 23650 | 648 |
| 573 | 20240603 | 090400 | 214826850 | 23650 | 23800 | 23800 | 23650 | 1348 |
| 574 | 20240603 | 090300 | 182844750 | 23750 | 23700 | 23800 | 23700 | 1183 |
| 575 | 20240603 | 090200 | 154747500 | 23700 | 23700 | 23700 | 23600 | 2341 |
| 576 | 20240603 | 090100 | 99382500 | 23650 | 23700 | 23700 | 23650 | 2681 |
| 577 | 20240603 | 090000 | 35873750 | 23700 | 23650 | 23700 | 23650 | 1304 |