33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240603 | 191600 | 6647024600 | 25500 | 25500 | 25500 | 25500 | 2438 |
| 3 | 20240603 | 191500 | 6647024600 | 25500 | 25500 | 25500 | 25500 | 0 |
| 4 | 20240603 | 191400 | 6647024600 | 25500 | 25500 | 25500 | 25500 | 0 |
| 5 | 20240603 | 191300 | 6647024600 | 25500 | 25500 | 25500 | 25500 | 0 |
| 6 | 20240603 | 191200 | 6647024600 | 25500 | 25500 | 25500 | 25500 | 0 |
| 7 | 20240603 | 191100 | 6647024600 | 25500 | 25500 | 25500 | 25500 | 0 |
| 8 | 20240603 | 191000 | 6647024600 | 25500 | 25500 | 25500 | 25500 | 0 |
| 9 | 20240603 | 190900 | 6647024600 | 25500 | 25500 | 25500 | 25500 | 0 |
| 10 | 20240603 | 190800 | 6647024600 | 25500 | 25500 | 25500 | 25500 | 0 |
| 11 | 20240603 | 190700 | 6647024600 | 25500 | 25500 | 25500 | 25500 | 0 |
| 12 | 20240603 | 190600 | 6647024600 | 25500 | 25500 | 25500 | 25500 | 0 |
| 13 | 20240603 | 190500 | 6647024600 | 25500 | 25500 | 25500 | 25500 | 0 |
| 14 | 20240603 | 190400 | 6647024600 | 25500 | 25500 | 25500 | 25500 | 0 |
| 15 | 20240603 | 190300 | 6647024600 | 25500 | 25500 | 25500 | 25500 | 0 |
| 16 | 20240603 | 190200 | 6647024600 | 25500 | 25500 | 25500 | 25500 | 0 |
| 17 | 20240603 | 190100 | 6647024600 | 25500 | 25500 | 25500 | 25500 | 0 |
| 18 | 20240603 | 190000 | 6647024600 | 25500 | 25500 | 25500 | 25500 | 0 |
| 19 | 20240603 | 185900 | 6647024600 | 25500 | 25500 | 25500 | 25500 | 0 |
| 20 | 20240603 | 185800 | 6647024600 | 25500 | 25500 | 25500 | 25500 | 0 |
| 21 | 20240603 | 185700 | 6647024600 | 25500 | 25500 | 25500 | 25500 | 0 |
| 22 | 20240603 | 185600 | 6647024600 | 25500 | 25500 | 25500 | 25500 | 0 |
| 23 | 20240603 | 185500 | 6647024600 | 25500 | 25500 | 25500 | 25500 | 0 |
| 24 | 20240603 | 185400 | 6647024600 | 25500 | 25500 | 25500 | 25500 | 0 |
| 25 | 20240603 | 185300 | 6647024600 | 25500 | 25500 | 25500 | 25500 | 0 |
| 26 | 20240603 | 185200 | 6647024600 | 25500 | 25500 | 25500 | 25500 | 0 |
| 27 | 20240603 | 185100 | 6647024600 | 25500 | 25500 | 25500 | 25500 | 0 |
| 28 | 20240603 | 185000 | 6647024600 | 25500 | 25500 | 25500 | 25500 | 0 |
| 29 | 20240603 | 184900 | 6647024600 | 25500 | 25500 | 25500 | 25500 | 0 |
| 30 | 20240603 | 184800 | 6647024600 | 25500 | 25500 | 25500 | 25500 | 0 |
| 31 | 20240603 | 184700 | 6647024600 | 25500 | 25500 | 25500 | 25500 | 0 |
| 32 | 20240603 | 184600 | 6647024600 | 25500 | 25500 | 25500 | 25500 | 2438 |
| 33 | 20240603 | 184500 | 6647024600 | 25500 | 25500 | 25500 | 25500 | 0 |
| 34 | 20240603 | 184400 | 6647024600 | 25500 | 25500 | 25500 | 25500 | 0 |
| 35 | 20240603 | 184300 | 6647024600 | 25500 | 25500 | 25500 | 25500 | 0 |
| 36 | 20240603 | 184200 | 6647024600 | 25500 | 25500 | 25500 | 25500 | 0 |
| 37 | 20240603 | 184100 | 6647024600 | 25500 | 25500 | 25500 | 25500 | 0 |
| 38 | 20240603 | 184000 | 6647024600 | 25500 | 25500 | 25500 | 25500 | 0 |
| 39 | 20240603 | 183900 | 6647024600 | 25500 | 25500 | 25500 | 25500 | 0 |
| 40 | 20240603 | 183800 | 6647024600 | 25500 | 25500 | 25500 | 25500 | 0 |
| 41 | 20240603 | 183700 | 6647024600 | 25500 | 25500 | 25500 | 25500 | 0 |
| 42 | 20240603 | 183600 | 6647024600 | 25500 | 25500 | 25500 | 25500 | 0 |
| 43 | 20240603 | 183500 | 6647024600 | 25500 | 25500 | 25500 | 25500 | 0 |
| 44 | 20240603 | 183400 | 6647024600 | 25500 | 25500 | 25500 | 25500 | 0 |
| 45 | 20240603 | 183300 | 6647024600 | 25500 | 25500 | 25500 | 25500 | 0 |
| 46 | 20240603 | 183200 | 6647024600 | 25500 | 25500 | 25500 | 25500 | 0 |
| 47 | 20240603 | 183100 | 6647024600 | 25500 | 25500 | 25500 | 25500 | 0 |
| 48 | 20240603 | 183000 | 6647024600 | 25500 | 25500 | 25500 | 25500 | 0 |
| 49 | 20240603 | 182900 | 6647024600 | 25500 | 25500 | 25500 | 25500 | 0 |
| 50 | 20240603 | 182800 | 6647024600 | 25500 | 25500 | 25500 | 25500 | 0 |
| 51 | 20240603 | 182700 | 6647024600 | 25500 | 25500 | 25500 | 25500 | 0 |
| 52 | 20240603 | 182600 | 6647024600 | 25500 | 25500 | 25500 | 25500 | 0 |
| 53 | 20240603 | 182500 | 6647024600 | 25500 | 25500 | 25500 | 25500 | 0 |
| 54 | 20240603 | 182400 | 6647024600 | 25500 | 25500 | 25500 | 25500 | 0 |
| 55 | 20240603 | 182300 | 6647024600 | 25500 | 25500 | 25500 | 25500 | 0 |
| 56 | 20240603 | 182200 | 6647024600 | 25500 | 25500 | 25500 | 25500 | 0 |
| 57 | 20240603 | 182100 | 6647024600 | 25500 | 25500 | 25500 | 25500 | 0 |
| 58 | 20240603 | 182000 | 6647024600 | 25500 | 25500 | 25500 | 25500 | 0 |
| 59 | 20240603 | 181900 | 6647024600 | 25500 | 25500 | 25500 | 25500 | 0 |
| 60 | 20240603 | 181800 | 6647024600 | 25500 | 25500 | 25500 | 25500 | 0 |
| 61 | 20240603 | 181700 | 6647024600 | 25500 | 25500 | 25500 | 25500 | 0 |
| 62 | 20240603 | 181600 | 6647024600 | 25500 | 25500 | 25500 | 25500 | 2438 |
| 63 | 20240603 | 181500 | 6647024600 | 25500 | 25500 | 25500 | 25500 | 0 |
| 64 | 20240603 | 181400 | 6647024600 | 25500 | 25500 | 25500 | 25500 | 0 |
| 65 | 20240603 | 181300 | 6647024600 | 25500 | 25500 | 25500 | 25500 | 0 |
| 66 | 20240603 | 181200 | 6647024600 | 25500 | 25500 | 25500 | 25500 | 0 |
| 67 | 20240603 | 181100 | 6647024600 | 25500 | 25500 | 25500 | 25500 | 0 |
| 68 | 20240603 | 181000 | 6647024600 | 25500 | 25500 | 25500 | 25500 | 0 |
| 69 | 20240603 | 180900 | 6647024600 | 25500 | 25500 | 25500 | 25500 | 0 |
| 70 | 20240603 | 180800 | 6647024600 | 25500 | 25500 | 25500 | 25500 | 0 |
| 71 | 20240603 | 180700 | 6647024600 | 25500 | 25500 | 25500 | 25500 | 0 |
| 72 | 20240603 | 180600 | 6647024600 | 25500 | 25500 | 25500 | 25500 | 0 |
| 73 | 20240603 | 180500 | 6647024600 | 25500 | 25500 | 25500 | 25500 | 0 |
| 74 | 20240603 | 180400 | 6647024600 | 25500 | 25500 | 25500 | 25500 | 0 |
| 75 | 20240603 | 180300 | 6647024600 | 25500 | 25500 | 25500 | 25500 | 0 |
| 76 | 20240603 | 180200 | 6647024600 | 25500 | 25500 | 25500 | 25500 | 0 |
| 77 | 20240603 | 180100 | 6647024600 | 25500 | 25500 | 25500 | 25500 | 0 |
| 78 | 20240603 | 180000 | 6647024600 | 25500 | 25500 | 25500 | 25500 | 0 |
| 79 | 20240603 | 175900 | 6647024600 | 25500 | 25500 | 25500 | 25500 | 0 |
| 80 | 20240603 | 175800 | 6647024600 | 25500 | 25500 | 25500 | 25500 | 0 |
| 81 | 20240603 | 175700 | 6647024600 | 25500 | 25500 | 25500 | 25500 | 0 |
| 82 | 20240603 | 175600 | 6647024600 | 25500 | 25500 | 25500 | 25500 | 0 |
| 83 | 20240603 | 175500 | 6647024600 | 25500 | 25500 | 25500 | 25500 | 0 |
| 84 | 20240603 | 175400 | 6647024600 | 25500 | 25500 | 25500 | 25500 | 0 |
| 85 | 20240603 | 175300 | 6647024600 | 25500 | 25500 | 25500 | 25500 | 0 |
| 86 | 20240603 | 175200 | 6647024600 | 25500 | 25500 | 25500 | 25500 | 0 |
| 87 | 20240603 | 175100 | 6647024600 | 25500 | 25500 | 25500 | 25500 | 0 |
| 88 | 20240603 | 175000 | 6647024600 | 25500 | 25500 | 25500 | 25500 | 0 |
| 89 | 20240603 | 174900 | 6647024600 | 25500 | 25500 | 25500 | 25500 | 0 |
| 90 | 20240603 | 174800 | 6647024600 | 25500 | 25500 | 25500 | 25500 | 0 |
| 91 | 20240603 | 174700 | 6647024600 | 25500 | 25500 | 25500 | 25500 | 0 |
| 92 | 20240603 | 174600 | 6647024600 | 25500 | 25500 | 25500 | 25500 | 2438 |
| 93 | 20240603 | 174500 | 6647024600 | 25500 | 25500 | 25500 | 25500 | 0 |
| 94 | 20240603 | 174400 | 6647024600 | 25500 | 25500 | 25500 | 25500 | 0 |
| 95 | 20240603 | 174300 | 6647024600 | 25500 | 25500 | 25500 | 25500 | 0 |
| 96 | 20240603 | 174200 | 6647024600 | 25500 | 25500 | 25500 | 25500 | 0 |
| 97 | 20240603 | 174100 | 6647024600 | 25500 | 25500 | 25500 | 25500 | 0 |
| 98 | 20240603 | 174000 | 6647024600 | 25500 | 25500 | 25500 | 25500 | 0 |
| 99 | 20240603 | 173900 | 6647024600 | 25500 | 25500 | 25500 | 25500 | 0 |
| 100 | 20240603 | 173800 | 6647024600 | 25500 | 25500 | 25500 | 25500 | 0 |
| 101 | 20240603 | 173700 | 6647024600 | 25500 | 25500 | 25500 | 25500 | 0 |
| 102 | 20240603 | 173600 | 6647024600 | 25500 | 25500 | 25500 | 25500 | 0 |
| 103 | 20240603 | 173500 | 6647024600 | 25500 | 25500 | 25500 | 25500 | 0 |
| 104 | 20240603 | 173400 | 6647024600 | 25500 | 25500 | 25500 | 25500 | 0 |
| 105 | 20240603 | 173300 | 6647024600 | 25500 | 25500 | 25500 | 25500 | 0 |
| 106 | 20240603 | 173200 | 6647024600 | 25500 | 25500 | 25500 | 25500 | 0 |
| 107 | 20240603 | 173100 | 6647024600 | 25500 | 25500 | 25500 | 25500 | 0 |
| 108 | 20240603 | 173000 | 6647024600 | 25500 | 25500 | 25500 | 25500 | 0 |
| 109 | 20240603 | 172900 | 6647024600 | 25500 | 25500 | 25500 | 25500 | 0 |
| 110 | 20240603 | 172800 | 6647024600 | 25500 | 25500 | 25500 | 25500 | 0 |
| 111 | 20240603 | 172700 | 6647024600 | 25500 | 25500 | 25500 | 25500 | 0 |
| 112 | 20240603 | 172600 | 6647024600 | 25500 | 25500 | 25500 | 25500 | 0 |
| 113 | 20240603 | 172500 | 6647024600 | 25500 | 25500 | 25500 | 25500 | 0 |
| 114 | 20240603 | 172400 | 6647024600 | 25500 | 25500 | 25500 | 25500 | 0 |
| 115 | 20240603 | 172300 | 6647024600 | 25500 | 25500 | 25500 | 25500 | 0 |
| 116 | 20240603 | 172200 | 6647024600 | 25500 | 25500 | 25500 | 25500 | 0 |
| 117 | 20240603 | 172100 | 6647024600 | 25500 | 25500 | 25500 | 25500 | 0 |
| 118 | 20240603 | 172000 | 6647024600 | 25500 | 25500 | 25500 | 25500 | 0 |
| 119 | 20240603 | 171900 | 6647024600 | 25500 | 25500 | 25500 | 25500 | 0 |
| 120 | 20240603 | 171800 | 6647024600 | 25500 | 25500 | 25500 | 25500 | 0 |
| 121 | 20240603 | 171700 | 6647024600 | 25500 | 25500 | 25500 | 25500 | 0 |
| 122 | 20240603 | 171600 | 6647024600 | 25500 | 25500 | 25500 | 25500 | 2438 |
| 123 | 20240603 | 171500 | 6647024600 | 25500 | 25500 | 25500 | 25500 | 0 |
| 124 | 20240603 | 171400 | 6647024600 | 25500 | 25500 | 25500 | 25500 | 0 |
| 125 | 20240603 | 171300 | 6647024600 | 25500 | 25500 | 25500 | 25500 | 0 |
| 126 | 20240603 | 171200 | 6647024600 | 25500 | 25500 | 25500 | 25500 | 0 |
| 127 | 20240603 | 171100 | 6647024600 | 25500 | 25500 | 25500 | 25500 | 0 |
| 128 | 20240603 | 171000 | 6647024600 | 25500 | 25500 | 25500 | 25500 | 0 |
| 129 | 20240603 | 170900 | 6647024600 | 25500 | 25500 | 25500 | 25500 | 0 |
| 130 | 20240603 | 170800 | 6647024600 | 25500 | 25500 | 25500 | 25500 | 0 |
| 131 | 20240603 | 170700 | 6647024600 | 25500 | 25500 | 25500 | 25500 | 0 |
| 132 | 20240603 | 170600 | 6647024600 | 25500 | 25500 | 25500 | 25500 | 0 |
| 133 | 20240603 | 170500 | 6647024600 | 25500 | 25500 | 25500 | 25500 | 0 |
| 134 | 20240603 | 170400 | 6647024600 | 25500 | 25500 | 25500 | 25500 | 0 |
| 135 | 20240603 | 170300 | 6647024600 | 25500 | 25500 | 25500 | 25500 | 0 |
| 136 | 20240603 | 170200 | 6647024600 | 25500 | 25500 | 25500 | 25500 | 0 |
| 137 | 20240603 | 170100 | 6647024600 | 25500 | 25500 | 25500 | 25500 | 0 |
| 138 | 20240603 | 170000 | 6647024600 | 25500 | 25500 | 25500 | 25500 | 0 |
| 139 | 20240603 | 165900 | 6647024600 | 25500 | 25500 | 25500 | 25500 | 0 |
| 140 | 20240603 | 165800 | 6647024600 | 25500 | 25500 | 25500 | 25500 | 0 |
| 141 | 20240603 | 165700 | 6647024600 | 25500 | 25500 | 25500 | 25500 | 0 |
| 142 | 20240603 | 165600 | 6647024600 | 25500 | 25500 | 25500 | 25500 | 0 |
| 143 | 20240603 | 165500 | 6647024600 | 25500 | 25500 | 25500 | 25500 | 0 |
| 144 | 20240603 | 165400 | 6647024600 | 25500 | 25500 | 25500 | 25500 | 0 |
| 145 | 20240603 | 165300 | 6647024600 | 25500 | 25500 | 25500 | 25500 | 0 |
| 146 | 20240603 | 165200 | 6647024600 | 25500 | 25500 | 25500 | 25500 | 0 |
| 147 | 20240603 | 165100 | 6647024600 | 25500 | 25500 | 25500 | 25500 | 0 |
| 148 | 20240603 | 165000 | 6647024600 | 25500 | 25500 | 25500 | 25500 | 0 |
| 149 | 20240603 | 164900 | 6647024600 | 25500 | 25500 | 25500 | 25500 | 0 |
| 150 | 20240603 | 164800 | 6647024600 | 25500 | 25500 | 25500 | 25500 | 0 |
| 151 | 20240603 | 164700 | 6647024600 | 25500 | 25500 | 25500 | 25500 | 0 |
| 152 | 20240603 | 164600 | 6647024600 | 25500 | 25500 | 25500 | 25500 | 2438 |
| 153 | 20240603 | 164500 | 6647024600 | 25500 | 25500 | 25500 | 25500 | 0 |
| 154 | 20240603 | 164400 | 6647024600 | 25500 | 25500 | 25500 | 25500 | 0 |
| 155 | 20240603 | 164300 | 6647024600 | 25500 | 25500 | 25500 | 25500 | 0 |
| 156 | 20240603 | 164200 | 6647024600 | 25500 | 25500 | 25500 | 25500 | 0 |
| 157 | 20240603 | 164100 | 6647024600 | 25500 | 25500 | 25500 | 25500 | 0 |
| 158 | 20240603 | 164000 | 6647024600 | 25500 | 25500 | 25500 | 25500 | 0 |
| 159 | 20240603 | 163900 | 6647024600 | 25500 | 25500 | 25500 | 25500 | 0 |
| 160 | 20240603 | 163800 | 6647024600 | 25500 | 25500 | 25500 | 25500 | 0 |
| 161 | 20240603 | 163700 | 6647024600 | 25500 | 25500 | 25500 | 25500 | 0 |
| 162 | 20240603 | 163600 | 6647024600 | 25500 | 25500 | 25500 | 25500 | 0 |
| 163 | 20240603 | 163500 | 6647024600 | 25500 | 25500 | 25500 | 25500 | 0 |
| 164 | 20240603 | 163400 | 6647024600 | 25500 | 25500 | 25500 | 25500 | 0 |
| 165 | 20240603 | 163300 | 6647024600 | 25500 | 25500 | 25500 | 25500 | 0 |
| 166 | 20240603 | 163200 | 6647024600 | 25500 | 25500 | 25500 | 25500 | 0 |
| 167 | 20240603 | 163100 | 6647024600 | 25500 | 25500 | 25500 | 25500 | 0 |
| 168 | 20240603 | 163000 | 6647024600 | 25500 | 25500 | 25500 | 25500 | 0 |
| 169 | 20240603 | 162900 | 6647024600 | 25500 | 25500 | 25500 | 25500 | 0 |
| 170 | 20240603 | 162800 | 6647024600 | 25500 | 25500 | 25500 | 25500 | 0 |
| 171 | 20240603 | 162700 | 6647024600 | 25500 | 25500 | 25500 | 25500 | 0 |
| 172 | 20240603 | 162600 | 6647024600 | 25500 | 25500 | 25500 | 25500 | 0 |
| 173 | 20240603 | 162500 | 6647024600 | 25500 | 25500 | 25500 | 25500 | 0 |
| 174 | 20240603 | 162400 | 6647024600 | 25500 | 25500 | 25500 | 25500 | 0 |
| 175 | 20240603 | 162300 | 6647024600 | 25500 | 25500 | 25500 | 25500 | 0 |
| 176 | 20240603 | 162200 | 6647024600 | 25500 | 25500 | 25500 | 25500 | 0 |
| 177 | 20240603 | 162100 | 6647024600 | 25500 | 25500 | 25500 | 25500 | 0 |
| 178 | 20240603 | 162000 | 6647024600 | 25500 | 25500 | 25500 | 25500 | 0 |
| 179 | 20240603 | 161900 | 6647024600 | 25500 | 25500 | 25500 | 25500 | 0 |
| 180 | 20240603 | 161800 | 6647024600 | 25500 | 25500 | 25500 | 25500 | 0 |
| 181 | 20240603 | 161700 | 6647024600 | 25500 | 25500 | 25500 | 25500 | 0 |
| 182 | 20240603 | 161600 | 6647024600 | 25500 | 25500 | 25500 | 25500 | 2438 |
| 183 | 20240603 | 161500 | 6647024600 | 25500 | 25500 | 25500 | 25500 | 0 |
| 184 | 20240603 | 161400 | 6647024600 | 25500 | 25500 | 25500 | 25500 | 0 |
| 185 | 20240603 | 161300 | 6647024600 | 25500 | 25500 | 25500 | 25500 | 0 |
| 186 | 20240603 | 161200 | 6647024600 | 25500 | 25500 | 25500 | 25500 | 0 |
| 187 | 20240603 | 161100 | 6647024600 | 25500 | 25500 | 25500 | 25500 | 0 |
| 188 | 20240603 | 161000 | 6647024600 | 25500 | 25500 | 25500 | 25500 | 0 |
| 189 | 20240603 | 160900 | 6647024600 | 25500 | 25500 | 25500 | 25500 | 0 |
| 190 | 20240603 | 160800 | 6647024600 | 25500 | 25500 | 25500 | 25500 | 0 |
| 191 | 20240603 | 160700 | 6647024600 | 25500 | 25500 | 25500 | 25500 | 0 |
| 192 | 20240603 | 160600 | 6647024600 | 25500 | 25500 | 25500 | 25500 | 0 |
| 193 | 20240603 | 160500 | 6647024600 | 25500 | 25500 | 25500 | 25500 | 0 |
| 194 | 20240603 | 160400 | 6647024600 | 25500 | 25500 | 25500 | 25500 | 0 |
| 195 | 20240603 | 160300 | 6647024600 | 25500 | 25500 | 25500 | 25500 | 0 |
| 196 | 20240603 | 160200 | 6647024600 | 25500 | 25500 | 25500 | 25500 | 0 |
| 197 | 20240603 | 160100 | 6647024600 | 25500 | 25500 | 25500 | 25500 | 0 |
| 198 | 20240603 | 160000 | 6647024600 | 25500 | 25500 | 25500 | 25500 | 0 |
| 199 | 20240603 | 155900 | 6647024600 | 25500 | 25500 | 25500 | 25500 | 0 |
| 200 | 20240603 | 155800 | 6647024600 | 25500 | 25500 | 25500 | 25500 | 0 |
| 201 | 20240603 | 155700 | 6647024600 | 25500 | 25500 | 25500 | 25500 | 0 |
| 202 | 20240603 | 155600 | 6647024600 | 25500 | 25500 | 25500 | 25500 | 0 |
| 203 | 20240603 | 155500 | 6647024600 | 25500 | 25500 | 25500 | 25500 | 0 |
| 204 | 20240603 | 155400 | 6647024600 | 25500 | 25500 | 25500 | 25500 | 0 |
| 205 | 20240603 | 155300 | 6647024600 | 25500 | 25500 | 25500 | 25500 | 0 |
| 206 | 20240603 | 155200 | 6647024600 | 25500 | 25500 | 25500 | 25500 | 0 |
| 207 | 20240603 | 155100 | 6647024600 | 25500 | 25500 | 25500 | 25500 | 0 |
| 208 | 20240603 | 155000 | 6647024600 | 25500 | 25500 | 25500 | 25500 | 0 |
| 209 | 20240603 | 154900 | 6647024600 | 25500 | 25500 | 25500 | 25500 | 0 |
| 210 | 20240603 | 154800 | 6647024600 | 25500 | 25500 | 25500 | 25500 | 0 |
| 211 | 20240603 | 154700 | 6647024600 | 25500 | 25500 | 25500 | 25500 | 0 |
| 212 | 20240603 | 154600 | 6647024600 | 25500 | 25500 | 25500 | 25500 | 2438 |
| 213 | 20240603 | 154500 | 6647024600 | 25500 | 25500 | 25500 | 25500 | 0 |
| 214 | 20240603 | 154400 | 6647024600 | 25500 | 25500 | 25500 | 25500 | 0 |
| 215 | 20240603 | 154300 | 6647024600 | 25500 | 25500 | 25500 | 25500 | 0 |
| 216 | 20240603 | 154200 | 6647024600 | 25500 | 25500 | 25500 | 25500 | 0 |
| 217 | 20240603 | 154100 | 6647024600 | 25500 | 25500 | 25500 | 25500 | 0 |
| 218 | 20240603 | 154000 | 6647024600 | 25500 | 25500 | 25500 | 25500 | 0 |
| 219 | 20240603 | 153900 | 6647024600 | 25500 | 25500 | 25500 | 25500 | 0 |
| 220 | 20240603 | 153800 | 6647024600 | 25500 | 25500 | 25500 | 25500 | 0 |
| 221 | 20240603 | 153700 | 6647024600 | 25500 | 25500 | 25500 | 25500 | 0 |
| 222 | 20240603 | 153600 | 6647024600 | 25500 | 25500 | 25500 | 25500 | 0 |
| 223 | 20240603 | 153500 | 6647024600 | 25500 | 25500 | 25500 | 25500 | 0 |
| 224 | 20240603 | 153400 | 6647024600 | 25500 | 25500 | 25500 | 25500 | 0 |
| 225 | 20240603 | 153300 | 6647024600 | 25500 | 25500 | 25500 | 25500 | 0 |
| 226 | 20240603 | 153200 | 6647024600 | 25500 | 25500 | 25500 | 25500 | 0 |
| 227 | 20240603 | 153100 | 6647024600 | 25500 | 25500 | 25500 | 25500 | 0 |
| 228 | 20240603 | 153000 | 6647024600 | 25500 | 25500 | 25500 | 25500 | 2438 |
| 229 | 20240603 | 152900 | 6584855600 | 25500 | 25500 | 25500 | 25500 | 0 |
| 230 | 20240603 | 152800 | 6584855600 | 25500 | 25500 | 25500 | 25500 | 0 |
| 231 | 20240603 | 152700 | 6584855600 | 25500 | 25500 | 25500 | 25500 | 0 |
| 232 | 20240603 | 152600 | 6584855600 | 25500 | 25500 | 25500 | 25500 | 0 |
| 233 | 20240603 | 152500 | 6584855600 | 25500 | 25500 | 25500 | 25500 | 0 |
| 234 | 20240603 | 152400 | 6584855600 | 25500 | 25500 | 25500 | 25500 | 0 |
| 235 | 20240603 | 152300 | 6584855600 | 25500 | 25500 | 25500 | 25500 | 0 |
| 236 | 20240603 | 152200 | 6584855600 | 25500 | 25500 | 25500 | 25500 | 0 |
| 237 | 20240603 | 152100 | 6584855600 | 25500 | 25500 | 25500 | 25500 | 0 |
| 238 | 20240603 | 152000 | 6584855600 | 25500 | 25500 | 25500 | 25500 | 0 |
| 239 | 20240603 | 151900 | 6584855600 | 25500 | 25550 | 25550 | 25450 | 137 |
| 240 | 20240603 | 151800 | 6581367850 | 25550 | 25500 | 25550 | 25450 | 536 |
| 241 | 20240603 | 151700 | 6567700550 | 25500 | 25450 | 25500 | 25450 | 139 |
| 242 | 20240603 | 151600 | 6564162900 | 25500 | 25450 | 25500 | 25450 | 133 |
| 243 | 20240603 | 151500 | 6560776400 | 25500 | 25450 | 25550 | 25450 | 102 |
| 244 | 20240603 | 151400 | 6558179650 | 25550 | 25450 | 25550 | 25450 | 1610 |
| 245 | 20240603 | 151300 | 6517128850 | 25500 | 25500 | 25500 | 25450 | 591 |
| 246 | 20240603 | 151200 | 6502061050 | 25450 | 25450 | 25500 | 25400 | 2047 |
| 247 | 20240603 | 151100 | 6449960000 | 25450 | 25350 | 25450 | 25350 | 1040 |
| 248 | 20240603 | 151000 | 6423551200 | 25350 | 25350 | 25400 | 25350 | 249 |
| 249 | 20240603 | 150900 | 6417238850 | 25400 | 25400 | 25400 | 25350 | 986 |
| 250 | 20240603 | 150800 | 6392243050 | 25350 | 25300 | 25350 | 25300 | 1053 |
| 251 | 20240603 | 150700 | 6365557650 | 25350 | 25350 | 25350 | 25300 | 31 |
| 252 | 20240603 | 150600 | 6364772750 | 25400 | 25350 | 25400 | 25300 | 1527 |
| 253 | 20240603 | 150500 | 6326063150 | 25400 | 25400 | 25400 | 25350 | 129 |
| 254 | 20240603 | 150400 | 6322792350 | 25350 | 25350 | 25450 | 25350 | 1122 |
| 255 | 20240603 | 150300 | 6294309050 | 25400 | 25450 | 25450 | 25350 | 1589 |
| 256 | 20240603 | 150200 | 6253948000 | 25450 | 25400 | 25450 | 25400 | 430 |
| 257 | 20240603 | 150100 | 6243025400 | 25400 | 25450 | 25450 | 25400 | 503 |
| 258 | 20240603 | 150000 | 6230227200 | 25450 | 25450 | 25450 | 25400 | 99 |
| 259 | 20240603 | 145900 | 6227709850 | 25450 | 25400 | 25450 | 25400 | 254 |
| 260 | 20240603 | 145800 | 6221253150 | 25450 | 25450 | 25450 | 25400 | 20 |
| 261 | 20240603 | 145700 | 6220744250 | 25400 | 25450 | 25450 | 25400 | 49 |
| 262 | 20240603 | 145600 | 6219498550 | 25450 | 25450 | 25450 | 25400 | 2270 |
| 263 | 20240603 | 145500 | 6161727150 | 25500 | 25450 | 25500 | 25450 | 45 |
| 264 | 20240603 | 145400 | 6160581250 | 25450 | 25500 | 25500 | 25450 | 29 |
| 265 | 20240603 | 145300 | 6159842950 | 25500 | 25450 | 25500 | 25450 | 117 |
| 266 | 20240603 | 145200 | 6156865250 | 25450 | 25450 | 25450 | 25450 | 50 |
| 267 | 20240603 | 145100 | 6155592750 | 25450 | 25500 | 25500 | 25450 | 25 |
| 268 | 20240603 | 145000 | 6154956450 | 25450 | 25450 | 25500 | 25450 | 134 |
| 269 | 20240603 | 144900 | 6151546100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 270 | 20240603 | 144800 | 6151546100 | 25450 | 25450 | 25500 | 25450 | 85 |
| 271 | 20240603 | 144700 | 6149382300 | 25500 | 25450 | 25500 | 25450 | 121 |
| 272 | 20240603 | 144600 | 6146302600 | 25500 | 25450 | 25500 | 25450 | 883 |
| 273 | 20240603 | 144500 | 6123822500 | 25450 | 25450 | 25500 | 25450 | 445 |
| 274 | 20240603 | 144400 | 6112497150 | 25500 | 25450 | 25500 | 25450 | 172 |
| 275 | 20240603 | 144300 | 6108119700 | 25450 | 25500 | 25500 | 25450 | 27 |
| 276 | 20240603 | 144200 | 6107432100 | 25500 | 25550 | 25550 | 25500 | 13 |
| 277 | 20240603 | 144100 | 6107100500 | 25550 | 25450 | 25550 | 25450 | 130 |
| 278 | 20240603 | 144000 | 6103791250 | 25500 | 25500 | 25500 | 25500 | 20 |
| 279 | 20240603 | 143900 | 6103281250 | 25450 | 25550 | 25550 | 25450 | 6 |
| 280 | 20240603 | 143800 | 6103128350 | 25550 | 25450 | 25550 | 25450 | 320 |
| 281 | 20240603 | 143700 | 6094979050 | 25500 | 25550 | 25550 | 25500 | 103 |
| 282 | 20240603 | 143600 | 6092347450 | 25550 | 25500 | 25550 | 25450 | 1402 |
| 283 | 20240603 | 143500 | 6056625250 | 25500 | 25500 | 25500 | 25450 | 595 |
| 284 | 20240603 | 143400 | 6041480350 | 25450 | 25500 | 25500 | 25450 | 24 |
| 285 | 20240603 | 143300 | 6040869250 | 25450 | 25500 | 25500 | 25450 | 329 |
| 286 | 20240603 | 143200 | 6032496000 | 25500 | 25450 | 25500 | 25450 | 140 |
| 287 | 20240603 | 143100 | 6028932750 | 25500 | 25500 | 25500 | 25500 | 2 |
| 288 | 20240603 | 143000 | 6028881750 | 25450 | 25500 | 25500 | 25450 | 123 |
| 289 | 20240603 | 142900 | 6025746450 | 25500 | 25500 | 25500 | 25450 | 134 |
| 290 | 20240603 | 142800 | 6022335250 | 25450 | 25500 | 25500 | 25450 | 53 |
| 291 | 20240603 | 142700 | 6020984650 | 25450 | 25450 | 25500 | 25450 | 71 |
| 292 | 20240603 | 142600 | 6019177350 | 25500 | 25450 | 25500 | 25450 | 218 |
| 293 | 20240603 | 142500 | 6013624150 | 25500 | 25450 | 25500 | 25450 | 34 |
| 294 | 20240603 | 142400 | 6012758350 | 25450 | 25450 | 25450 | 25450 | 25 |
| 295 | 20240603 | 142300 | 6012122100 | 25450 | 25450 | 25500 | 25450 | 262 |
| 296 | 20240603 | 142200 | 6005454150 | 25450 | 25450 | 25500 | 25450 | 42 |
| 297 | 20240603 | 142100 | 6004385200 | 25450 | 25450 | 25450 | 25450 | 45 |
| 298 | 20240603 | 142000 | 6003239950 | 25450 | 25450 | 25450 | 25450 | 141 |
| 299 | 20240603 | 141900 | 5999651500 | 25450 | 25450 | 25500 | 25450 | 49 |
| 300 | 20240603 | 141800 | 5998404300 | 25500 | 25500 | 25500 | 25450 | 12 |
| 301 | 20240603 | 141700 | 5998098650 | 25450 | 25450 | 25500 | 25450 | 191 |
| 302 | 20240603 | 141600 | 5993235100 | 25500 | 25450 | 25500 | 25450 | 38 |
| 303 | 20240603 | 141500 | 5992267700 | 25450 | 25500 | 25500 | 25450 | 70 |
| 304 | 20240603 | 141400 | 5990485700 | 25450 | 25450 | 25500 | 25450 | 139 |
| 305 | 20240603 | 141300 | 5986947900 | 25450 | 25450 | 25500 | 25450 | 244 |
| 306 | 20240603 | 141200 | 5980730100 | 25450 | 25450 | 25450 | 25450 | 1572 |
| 307 | 20240603 | 141100 | 5940722700 | 25500 | 25450 | 25500 | 25450 | 176 |
| 308 | 20240603 | 141000 | 5936240850 | 25500 | 25450 | 25500 | 25450 | 124 |
| 309 | 20240603 | 140900 | 5933080400 | 25500 | 25500 | 25500 | 25450 | 181 |
| 310 | 20240603 | 140800 | 5928467700 | 25500 | 25450 | 25500 | 25450 | 125 |
| 311 | 20240603 | 140700 | 5925286400 | 25450 | 25500 | 25500 | 25450 | 155 |
| 312 | 20240603 | 140600 | 5921339150 | 25500 | 25450 | 25500 | 25450 | 9 |
| 313 | 20240603 | 140500 | 5921110000 | 25450 | 25500 | 25500 | 25450 | 973 |
| 314 | 20240603 | 140400 | 5896304600 | 25450 | 25500 | 25500 | 25450 | 843 |
| 315 | 20240603 | 140300 | 5874812100 | 25500 | 25500 | 25500 | 25450 | 9 |
| 316 | 20240603 | 140200 | 5874582950 | 25500 | 25500 | 25500 | 25450 | 137 |
| 317 | 20240603 | 140100 | 5871095650 | 25450 | 25450 | 25500 | 25450 | 32 |
| 318 | 20240603 | 140000 | 5870281200 | 25450 | 25450 | 25500 | 25450 | 27 |
| 319 | 20240603 | 135900 | 5869594000 | 25500 | 25500 | 25500 | 25450 | 127 |
| 320 | 20240603 | 135800 | 5866361650 | 25450 | 25450 | 25450 | 25450 | 35 |
| 321 | 20240603 | 135700 | 5865470900 | 25450 | 25500 | 25500 | 25450 | 9 |
| 322 | 20240603 | 135600 | 5865241750 | 25450 | 25500 | 25500 | 25450 | 368 |
| 323 | 20240603 | 135500 | 5855873450 | 25450 | 25500 | 25500 | 25450 | 177 |
| 324 | 20240603 | 135400 | 5851368500 | 25500 | 25500 | 25500 | 25450 | 10 |
| 325 | 20240603 | 135300 | 5851113850 | 25500 | 25450 | 25500 | 25400 | 244 |
| 326 | 20240603 | 135200 | 5844906700 | 25450 | 25400 | 25450 | 25400 | 231 |
| 327 | 20240603 | 135100 | 5839030600 | 25450 | 25450 | 25450 | 25450 | 50 |
| 328 | 20240603 | 135000 | 5837758100 | 25450 | 25450 | 25450 | 25450 | 472 |
| 329 | 20240603 | 134900 | 5825745700 | 25450 | 25450 | 25450 | 25450 | 649 |
| 330 | 20240603 | 134800 | 5809228650 | 25450 | 25450 | 25500 | 25450 | 10 |
| 331 | 20240603 | 134700 | 5808974100 | 25500 | 25500 | 25500 | 25450 | 133 |
| 332 | 20240603 | 134600 | 5805588750 | 25500 | 25450 | 25500 | 25450 | 32 |
| 333 | 20240603 | 134500 | 5804774300 | 25450 | 25450 | 25450 | 25450 | 273 |
| 334 | 20240603 | 134400 | 5797826450 | 25450 | 25450 | 25450 | 25450 | 124 |
| 335 | 20240603 | 134300 | 5794670650 | 25450 | 25450 | 25450 | 25450 | 111 |
| 336 | 20240603 | 134200 | 5791845700 | 25450 | 25450 | 25450 | 25450 | 107 |
| 337 | 20240603 | 134100 | 5789122550 | 25500 | 25500 | 25500 | 25450 | 125 |
| 338 | 20240603 | 134000 | 5785941200 | 25500 | 25450 | 25500 | 25450 | 35 |
| 339 | 20240603 | 133900 | 5785050350 | 25450 | 25450 | 25500 | 25450 | 216 |
| 340 | 20240603 | 133800 | 5779543150 | 25450 | 25500 | 25500 | 25450 | 148 |
| 341 | 20240603 | 133700 | 5775775500 | 25500 | 25500 | 25500 | 25450 | 239 |
| 342 | 20240603 | 133600 | 5769682650 | 25500 | 25500 | 25500 | 25450 | 14 |
| 343 | 20240603 | 133500 | 5769326000 | 25450 | 25500 | 25500 | 25450 | 131 |
| 344 | 20240603 | 133400 | 5765991900 | 25500 | 25400 | 25500 | 25400 | 689 |
| 345 | 20240603 | 133300 | 5748452650 | 25400 | 25400 | 25400 | 25400 | 42 |
| 346 | 20240603 | 133200 | 5747385850 | 25400 | 25450 | 25450 | 25400 | 195 |
| 347 | 20240603 | 133100 | 5742429250 | 25400 | 25450 | 25450 | 25400 | 32 |
| 348 | 20240603 | 133000 | 5741616400 | 25400 | 25400 | 25450 | 25400 | 237 |
| 349 | 20240603 | 132900 | 5735587550 | 25400 | 25400 | 25400 | 25400 | 100 |
| 350 | 20240603 | 132800 | 5733047550 | 25400 | 25450 | 25450 | 25400 | 86 |
| 351 | 20240603 | 132700 | 5730863050 | 25400 | 25400 | 25450 | 25400 | 227 |
| 352 | 20240603 | 132600 | 5725097200 | 25450 | 25450 | 25450 | 25400 | 237 |
| 353 | 20240603 | 132500 | 5719073450 | 25450 | 25450 | 25450 | 25400 | 101 |
| 354 | 20240603 | 132400 | 5716504200 | 25450 | 25400 | 25450 | 25400 | 26 |
| 355 | 20240603 | 132300 | 5715843700 | 25400 | 25400 | 25400 | 25400 | 110 |
| 356 | 20240603 | 132200 | 5713049700 | 25400 | 25400 | 25450 | 25400 | 66 |
| 357 | 20240603 | 132100 | 5711373150 | 25400 | 25400 | 25450 | 25400 | 114 |
| 358 | 20240603 | 132000 | 5708475550 | 25450 | 25450 | 25450 | 25400 | 245 |
| 359 | 20240603 | 131900 | 5702244950 | 25450 | 25400 | 25450 | 25400 | 26 |
| 360 | 20240603 | 131800 | 5701584450 | 25400 | 25450 | 25450 | 25400 | 51 |
| 361 | 20240603 | 131700 | 5700289000 | 25400 | 25450 | 25450 | 25400 | 157 |
| 362 | 20240603 | 131600 | 5696300950 | 25450 | 25450 | 25450 | 25400 | 29 |
| 363 | 20240603 | 131500 | 5695564100 | 25450 | 25450 | 25450 | 25400 | 26 |
| 364 | 20240603 | 131400 | 5694903600 | 25400 | 25450 | 25450 | 25400 | 239 |
| 365 | 20240603 | 131300 | 5688827400 | 25400 | 25400 | 25400 | 25350 | 579 |
| 366 | 20240603 | 131200 | 5674122000 | 25400 | 25400 | 25400 | 25350 | 113 |
| 367 | 20240603 | 131100 | 5671254600 | 25400 | 25350 | 25400 | 25350 | 324 |
| 368 | 20240603 | 131000 | 5663041100 | 25350 | 25400 | 25400 | 25350 | 25 |
| 369 | 20240603 | 130900 | 5662407300 | 25350 | 25350 | 25400 | 25350 | 57 |
| 370 | 20240603 | 130800 | 5660961600 | 25400 | 25350 | 25400 | 25350 | 94 |
| 371 | 20240603 | 130700 | 5658578650 | 25400 | 25400 | 25400 | 25350 | 27 |
| 372 | 20240603 | 130600 | 5657894050 | 25350 | 25350 | 25350 | 25350 | 24 |
| 373 | 20240603 | 130500 | 5657285650 | 25400 | 25350 | 25400 | 25350 | 907 |
| 374 | 20240603 | 130400 | 5634252450 | 25350 | 25400 | 25400 | 25350 | 128 |
| 375 | 20240603 | 130300 | 5631002500 | 25350 | 25350 | 25350 | 25350 | 89 |
| 376 | 20240603 | 130200 | 5628746350 | 25350 | 25350 | 25350 | 25350 | 93 |
| 377 | 20240603 | 130100 | 5626388800 | 25400 | 25350 | 25400 | 25350 | 231 |
| 378 | 20240603 | 130000 | 5620527600 | 25350 | 25350 | 25350 | 25350 | 224 |
| 379 | 20240603 | 125900 | 5614849200 | 25350 | 25350 | 25350 | 25350 | 92 |
| 380 | 20240603 | 125800 | 5612517000 | 25350 | 25350 | 25350 | 25350 | 75 |
| 381 | 20240603 | 125700 | 5610615750 | 25350 | 25350 | 25350 | 25350 | 554 |
| 382 | 20240603 | 125600 | 5596571850 | 25350 | 25350 | 25350 | 25350 | 93 |
| 383 | 20240603 | 125500 | 5594214300 | 25350 | 25400 | 25400 | 25350 | 461 |
| 384 | 20240603 | 125400 | 5582527850 | 25350 | 25350 | 25400 | 25350 | 75 |
| 385 | 20240603 | 125300 | 5580626550 | 25350 | 25350 | 25350 | 25350 | 92 |
| 386 | 20240603 | 125200 | 5578294350 | 25350 | 25350 | 25350 | 25350 | 82 |
| 387 | 20240603 | 125100 | 5576215650 | 25350 | 25350 | 25350 | 25350 | 57 |
| 388 | 20240603 | 125000 | 5574770700 | 25350 | 25400 | 25400 | 25350 | 134 |
| 389 | 20240603 | 124900 | 5571373700 | 25350 | 25400 | 25400 | 25350 | 27 |
| 390 | 20240603 | 124800 | 5570689100 | 25350 | 25350 | 25350 | 25350 | 114 |
| 391 | 20240603 | 124700 | 5567799200 | 25350 | 25350 | 25350 | 25350 | 91 |
| 392 | 20240603 | 124600 | 5565492350 | 25350 | 25400 | 25400 | 25350 | 74 |
| 393 | 20240603 | 124500 | 5563613950 | 25400 | 25350 | 25400 | 25350 | 63 |
| 394 | 20240603 | 124400 | 5562016550 | 25350 | 25400 | 25400 | 25350 | 104 |
| 395 | 20240603 | 124300 | 5559379600 | 25350 | 25400 | 25400 | 25350 | 30 |
| 396 | 20240603 | 124200 | 5558618800 | 25400 | 25400 | 25400 | 25350 | 52 |
| 397 | 20240603 | 124100 | 5557299200 | 25400 | 25400 | 25400 | 25350 | 121 |
| 398 | 20240603 | 124000 | 5554230400 | 25400 | 25350 | 25400 | 25350 | 185 |
| 399 | 20240603 | 123900 | 5549537650 | 25400 | 25400 | 25400 | 25350 | 91 |
| 400 | 20240603 | 123800 | 5547227450 | 25400 | 25350 | 25400 | 25350 | 492 |
| 401 | 20240603 | 123700 | 5534736500 | 25400 | 25350 | 25400 | 25350 | 311 |
| 402 | 20240603 | 123600 | 5526844750 | 25350 | 25400 | 25400 | 25350 | 87 |
| 403 | 20240603 | 123500 | 5524639000 | 25400 | 25350 | 25400 | 25300 | 1140 |
| 404 | 20240603 | 123400 | 5495779600 | 25350 | 25350 | 25400 | 25350 | 14 |
| 405 | 20240603 | 123300 | 5495424650 | 25400 | 25350 | 25400 | 25350 | 401 |
| 406 | 20240603 | 123200 | 5485259150 | 25300 | 25350 | 25350 | 25300 | 354 |
| 407 | 20240603 | 123100 | 5476302800 | 25350 | 25300 | 25350 | 25300 | 399 |
| 408 | 20240603 | 123000 | 5466206350 | 25300 | 25300 | 25350 | 25300 | 615 |
| 409 | 20240603 | 122900 | 5450635050 | 25300 | 25300 | 25300 | 25300 | 116 |
| 410 | 20240603 | 122800 | 5447700250 | 25300 | 25300 | 25350 | 25300 | 181 |
| 411 | 20240603 | 122700 | 5443118450 | 25300 | 25300 | 25300 | 25300 | 24 |
| 412 | 20240603 | 122600 | 5442511250 | 25300 | 25350 | 25350 | 25300 | 118 |
| 413 | 20240603 | 122500 | 5439525750 | 25300 | 25300 | 25300 | 25300 | 158 |
| 414 | 20240603 | 122400 | 5435528350 | 25300 | 25300 | 25300 | 25300 | 24 |
| 415 | 20240603 | 122300 | 5434921150 | 25300 | 25300 | 25300 | 25300 | 116 |
| 416 | 20240603 | 122200 | 5431986350 | 25350 | 25350 | 25350 | 25350 | 403 |
| 417 | 20240603 | 122100 | 5421770300 | 25350 | 25350 | 25350 | 25350 | 107 |
| 418 | 20240603 | 122000 | 5419057850 | 25350 | 25400 | 25400 | 25350 | 324 |
| 419 | 20240603 | 121900 | 5410844050 | 25400 | 25350 | 25400 | 25350 | 179 |
| 420 | 20240603 | 121800 | 5406298950 | 25400 | 25400 | 25400 | 25350 | 132 |
| 421 | 20240603 | 121700 | 5402952400 | 25400 | 25400 | 25400 | 25350 | 123 |
| 422 | 20240603 | 121600 | 5399834200 | 25400 | 25400 | 25400 | 25400 | 36 |
| 423 | 20240603 | 121500 | 5398919800 | 25350 | 25350 | 25400 | 25350 | 181 |
| 424 | 20240603 | 121400 | 5394331100 | 25350 | 25400 | 25400 | 25300 | 155 |
| 425 | 20240603 | 121300 | 5390401600 | 25350 | 25400 | 25400 | 25350 | 1072 |
| 426 | 20240603 | 121200 | 5363224550 | 25400 | 25450 | 25450 | 25350 | 27 |
| 427 | 20240603 | 121100 | 5362539850 | 25350 | 25450 | 25450 | 25350 | 345 |
| 428 | 20240603 | 121000 | 5353780950 | 25450 | 25400 | 25450 | 25350 | 22 |
| 429 | 20240603 | 120900 | 5353222150 | 25450 | 25350 | 25450 | 25350 | 118 |
| 430 | 20240603 | 120800 | 5350225800 | 25350 | 25350 | 25400 | 25350 | 159 |
| 431 | 20240603 | 120700 | 5346192300 | 25350 | 25400 | 25400 | 25350 | 971 |
| 432 | 20240603 | 120600 | 5321577350 | 25350 | 25400 | 25400 | 25350 | 25 |
| 433 | 20240603 | 120500 | 5320943550 | 25350 | 25400 | 25400 | 25350 | 138 |
| 434 | 20240603 | 120400 | 5317442950 | 25450 | 25400 | 25450 | 25400 | 70 |
| 435 | 20240603 | 120300 | 5315662850 | 25450 | 25400 | 25450 | 25350 | 73 |
| 436 | 20240603 | 120200 | 5313808200 | 25350 | 25350 | 25450 | 25350 | 2348 |
| 437 | 20240603 | 120100 | 5254176700 | 25350 | 25300 | 25350 | 25300 | 1422 |
| 438 | 20240603 | 120000 | 5218131650 | 25300 | 25300 | 25300 | 25250 | 1776 |
| 439 | 20240603 | 115900 | 5173208400 | 25250 | 25300 | 25300 | 25250 | 214 |
| 440 | 20240603 | 115800 | 5167804750 | 25250 | 25200 | 25250 | 25200 | 1691 |
| 441 | 20240603 | 115700 | 5125109500 | 25250 | 25250 | 25250 | 25200 | 2430 |
| 442 | 20240603 | 115600 | 5063753200 | 25250 | 25250 | 25250 | 25250 | 194 |
| 443 | 20240603 | 115500 | 5058854700 | 25250 | 25250 | 25300 | 25250 | 801 |
| 444 | 20240603 | 115400 | 5038620400 | 25250 | 25300 | 25300 | 25250 | 53 |
| 445 | 20240603 | 115300 | 5037281600 | 25250 | 25300 | 25300 | 25250 | 264 |
| 446 | 20240603 | 115200 | 5030611600 | 25300 | 25300 | 25300 | 25300 | 224 |
| 447 | 20240603 | 115100 | 5024944400 | 25250 | 25300 | 25300 | 25250 | 31 |
| 448 | 20240603 | 115000 | 5024161300 | 25300 | 25300 | 25300 | 25250 | 2453 |
| 449 | 20240603 | 114900 | 4962111600 | 25350 | 25300 | 25350 | 25300 | 3004 |
| 450 | 20240603 | 114800 | 4886110200 | 25300 | 25350 | 25350 | 25300 | 60 |
| 451 | 20240603 | 114700 | 4884590400 | 25300 | 25300 | 25350 | 25300 | 535 |
| 452 | 20240603 | 114600 | 4871051450 | 25250 | 25250 | 25300 | 25250 | 216 |
| 453 | 20240603 | 114500 | 4865594700 | 25300 | 25200 | 25300 | 25200 | 5201 |
| 454 | 20240603 | 114400 | 4734028700 | 25200 | 25250 | 25300 | 25200 | 301 |
| 455 | 20240603 | 114300 | 4726432250 | 25200 | 25300 | 25350 | 25200 | 451 |
| 456 | 20240603 | 114200 | 4715014750 | 25350 | 25250 | 25350 | 25250 | 2871 |
| 457 | 20240603 | 114100 | 4642421900 | 25200 | 25250 | 25250 | 25200 | 291 |
| 458 | 20240603 | 114000 | 4635079950 | 25250 | 25250 | 25250 | 25200 | 1337 |
| 459 | 20240603 | 113900 | 4601321950 | 25250 | 25250 | 25250 | 25250 | 135 |
| 460 | 20240603 | 113800 | 4597913200 | 25250 | 25200 | 25300 | 25200 | 673 |
| 461 | 20240603 | 113700 | 4580919950 | 25250 | 25250 | 25250 | 25200 | 867 |
| 462 | 20240603 | 113600 | 4559029900 | 25250 | 25250 | 25250 | 25250 | 161 |
| 463 | 20240603 | 113500 | 4554964650 | 25200 | 25200 | 25250 | 25200 | 240 |
| 464 | 20240603 | 113400 | 4548915800 | 25250 | 25300 | 25300 | 25250 | 529 |
| 465 | 20240603 | 113300 | 4535558400 | 25300 | 25200 | 25300 | 25200 | 246 |
| 466 | 20240603 | 113200 | 4529355850 | 25250 | 25300 | 25300 | 25200 | 201 |
| 467 | 20240603 | 113100 | 4524282050 | 25300 | 25250 | 25300 | 25200 | 275 |
| 468 | 20240603 | 113000 | 4517340300 | 25250 | 25200 | 25250 | 25200 | 148 |
| 469 | 20240603 | 112900 | 4513607150 | 25200 | 25300 | 25350 | 25200 | 761 |
| 470 | 20240603 | 112800 | 4494372300 | 25300 | 25200 | 25300 | 25200 | 387 |
| 471 | 20240603 | 112700 | 4484597000 | 25250 | 25200 | 25250 | 25200 | 188 |
| 472 | 20240603 | 112600 | 4479853900 | 25200 | 25150 | 25250 | 25100 | 1562 |
| 473 | 20240603 | 112500 | 4440570900 | 25150 | 25100 | 25250 | 25100 | 6868 |
| 474 | 20240603 | 112400 | 4267902850 | 25150 | 25350 | 25350 | 25150 | 9690 |
| 475 | 20240603 | 112300 | 4023981600 | 25350 | 25400 | 25400 | 25350 | 97 |
| 476 | 20240603 | 112200 | 4021521000 | 25400 | 25450 | 25450 | 25200 | 9154 |
| 477 | 20240603 | 112100 | 3789323500 | 25500 | 25450 | 25500 | 25450 | 1606 |
| 478 | 20240603 | 112000 | 3748375150 | 25500 | 25500 | 25500 | 25450 | 115 |
| 479 | 20240603 | 111900 | 3745443900 | 25450 | 25450 | 25450 | 25450 | 159 |
| 480 | 20240603 | 111800 | 3741397350 | 25450 | 25450 | 25500 | 25450 | 546 |
| 481 | 20240603 | 111700 | 3727494850 | 25450 | 25500 | 25500 | 25450 | 35 |
| 482 | 20240603 | 111600 | 3726603550 | 25450 | 25450 | 25500 | 25400 | 453 |
| 483 | 20240603 | 111500 | 3715074850 | 25400 | 25400 | 25400 | 25400 | 196 |
| 484 | 20240603 | 111400 | 3710096450 | 25400 | 25400 | 25450 | 25400 | 290 |
| 485 | 20240603 | 111300 | 3702727250 | 25400 | 25450 | 25450 | 25400 | 205 |
| 486 | 20240603 | 111200 | 3697519500 | 25400 | 25450 | 25450 | 25400 | 2203 |
| 487 | 20240603 | 111100 | 3641536150 | 25450 | 25500 | 25500 | 25450 | 417 |
| 488 | 20240603 | 111000 | 3630923100 | 25450 | 25400 | 25500 | 25400 | 261 |
| 489 | 20240603 | 110900 | 3624274700 | 25350 | 25650 | 25650 | 25350 | 15113 |
| 490 | 20240603 | 110800 | 3239895000 | 25650 | 25650 | 25650 | 25650 | 155 |
| 491 | 20240603 | 110700 | 3235919250 | 25650 | 25600 | 25650 | 25600 | 97 |
| 492 | 20240603 | 110600 | 3233434950 | 25600 | 25550 | 25600 | 25550 | 304 |
| 493 | 20240603 | 110500 | 3225657150 | 25550 | 25600 | 25650 | 25550 | 426 |
| 494 | 20240603 | 110400 | 3214752550 | 25600 | 25550 | 25600 | 25550 | 110 |
| 495 | 20240603 | 110300 | 3211938250 | 25550 | 25550 | 25550 | 25550 | 332 |
| 496 | 20240603 | 110200 | 3203455650 | 25550 | 25600 | 25600 | 25550 | 195 |
| 497 | 20240603 | 110100 | 3198464850 | 25600 | 25550 | 25600 | 25500 | 1014 |
| 498 | 20240603 | 110000 | 3172519550 | 25500 | 25550 | 25600 | 25500 | 386 |
| 499 | 20240603 | 105900 | 3162656650 | 25550 | 25600 | 25600 | 25550 | 41 |
| 500 | 20240603 | 105800 | 3161608600 | 25550 | 25600 | 25600 | 25550 | 38 |
| 501 | 20240603 | 105700 | 3160637500 | 25550 | 25550 | 25550 | 25550 | 1359 |
| 502 | 20240603 | 105600 | 3125915050 | 25550 | 25600 | 25600 | 25550 | 25 |
| 503 | 20240603 | 105500 | 3125276250 | 25550 | 25550 | 25600 | 25550 | 56 |
| 504 | 20240603 | 105400 | 3123845400 | 25550 | 25550 | 25550 | 25550 | 114 |
| 505 | 20240603 | 105300 | 3120932700 | 25550 | 25550 | 25600 | 25550 | 152 |
| 506 | 20240603 | 105200 | 3117045400 | 25550 | 25550 | 25550 | 25550 | 413 |
| 507 | 20240603 | 105100 | 3106493250 | 25550 | 25550 | 25600 | 25550 | 216 |
| 508 | 20240603 | 105000 | 3100974400 | 25550 | 25550 | 25550 | 25550 | 176 |
| 509 | 20240603 | 104900 | 3096477600 | 25500 | 25500 | 25500 | 25400 | 2030 |
| 510 | 20240603 | 104800 | 3044802800 | 25500 | 25550 | 25550 | 25450 | 1334 |
| 511 | 20240603 | 104700 | 3010838100 | 25600 | 25600 | 25600 | 25400 | 4389 |
| 512 | 20240603 | 104600 | 2898974050 | 25600 | 25650 | 25650 | 25600 | 905 |
| 513 | 20240603 | 104500 | 2875805400 | 25650 | 25650 | 25650 | 25600 | 533 |
| 514 | 20240603 | 104400 | 2862134750 | 25700 | 25700 | 25700 | 25650 | 331 |
| 515 | 20240603 | 104300 | 2853644100 | 25700 | 25700 | 25750 | 25650 | 1958 |
| 516 | 20240603 | 104200 | 2803378300 | 25750 | 25850 | 25900 | 25350 | 21859 |
| 517 | 20240603 | 104100 | 2245074500 | 25900 | 25800 | 25900 | 25750 | 249 |
| 518 | 20240603 | 104000 | 2238642950 | 25800 | 26000 | 26000 | 25550 | 7652 |
| 519 | 20240603 | 103900 | 2041409300 | 26000 | 26000 | 26000 | 25950 | 192 |
| 520 | 20240603 | 103800 | 2036426800 | 25950 | 25950 | 25950 | 25950 | 187 |
| 521 | 20240603 | 103700 | 2031574150 | 25950 | 26000 | 26000 | 25950 | 134 |
| 522 | 20240603 | 103600 | 2028096350 | 26000 | 26050 | 26050 | 26000 | 225 |
| 523 | 20240603 | 103500 | 2022243250 | 26100 | 26000 | 26100 | 26000 | 76 |
| 524 | 20240603 | 103400 | 2020266700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 525 | 20240603 | 103300 | 2020266700 | 25950 | 26000 | 26000 | 25950 | 826 |
| 526 | 20240603 | 103200 | 1998830700 | 25950 | 26050 | 26050 | 25950 | 593 |
| 527 | 20240603 | 103100 | 1983415000 | 26050 | 26000 | 26050 | 26000 | 263 |
| 528 | 20240603 | 103000 | 1976576200 | 26000 | 26050 | 26050 | 26000 | 231 |
| 529 | 20240603 | 102900 | 1970567500 | 26050 | 26000 | 26050 | 26000 | 127 |
| 530 | 20240603 | 102800 | 1967260650 | 26050 | 26050 | 26050 | 26050 | 10 |
| 531 | 20240603 | 102700 | 1967000150 | 26100 | 26150 | 26150 | 25900 | 4334 |
| 532 | 20240603 | 102600 | 1854431200 | 26150 | 26150 | 26150 | 26150 | 43 |
| 533 | 20240603 | 102500 | 1853306750 | 26150 | 26150 | 26150 | 26150 | 89 |
| 534 | 20240603 | 102400 | 1850979400 | 26150 | 26050 | 26200 | 26050 | 142 |
| 535 | 20240603 | 102300 | 1847277950 | 26050 | 26050 | 26050 | 26000 | 490 |
| 536 | 20240603 | 102200 | 1834534400 | 26000 | 26100 | 26150 | 26000 | 5114 |
| 537 | 20240603 | 102100 | 1701438150 | 26100 | 26200 | 26200 | 26100 | 806 |
| 538 | 20240603 | 102000 | 1680369700 | 26150 | 26150 | 26150 | 26150 | 385 |
| 539 | 20240603 | 101900 | 1670301950 | 26150 | 26100 | 26150 | 26100 | 278 |
| 540 | 20240603 | 101800 | 1663045800 | 26050 | 26150 | 26150 | 26050 | 67 |
| 541 | 20240603 | 101700 | 1661299450 | 26050 | 26100 | 26150 | 26050 | 409 |
| 542 | 20240603 | 101600 | 1650644400 | 26050 | 26100 | 26100 | 26050 | 1581 |
| 543 | 20240603 | 101500 | 1609446550 | 26100 | 26050 | 26100 | 26050 | 38 |
| 544 | 20240603 | 101400 | 1608455650 | 26150 | 26100 | 26200 | 26050 | 574 |
| 545 | 20240603 | 101300 | 1593477300 | 26100 | 26150 | 26150 | 26100 | 1409 |
| 546 | 20240603 | 101200 | 1556690150 | 26150 | 26150 | 26150 | 26100 | 47 |
| 547 | 20240603 | 101100 | 1555461150 | 26100 | 26150 | 26150 | 26100 | 338 |
| 548 | 20240603 | 101000 | 1546634350 | 26150 | 26150 | 26150 | 26150 | 153 |
| 549 | 20240603 | 100900 | 1542633400 | 26200 | 26150 | 26200 | 26150 | 155 |
| 550 | 20240603 | 100800 | 1538579900 | 26150 | 26200 | 26200 | 26150 | 1109 |
| 551 | 20240603 | 100700 | 1509577000 | 26200 | 26200 | 26200 | 26150 | 107 |
| 552 | 20240603 | 100600 | 1506776000 | 26150 | 26150 | 26150 | 26150 | 305 |
| 553 | 20240603 | 100500 | 1498800250 | 26150 | 26150 | 26200 | 26150 | 282 |
| 554 | 20240603 | 100400 | 1491425750 | 26150 | 26250 | 26250 | 26150 | 696 |
| 555 | 20240603 | 100300 | 1473190300 | 26250 | 26250 | 26250 | 26200 | 1506 |
| 556 | 20240603 | 100200 | 1433732250 | 26200 | 26250 | 26250 | 26200 | 131 |
| 557 | 20240603 | 100100 | 1430295700 | 26300 | 26250 | 26300 | 26250 | 1037 |
| 558 | 20240603 | 100000 | 1403074400 | 26250 | 26250 | 26250 | 26250 | 53 |
| 559 | 20240603 | 095900 | 1401683150 | 26200 | 26200 | 26200 | 26200 | 633 |
| 560 | 20240603 | 095800 | 1385098550 | 26250 | 26250 | 26250 | 26250 | 12 |
| 561 | 20240603 | 095700 | 1384783550 | 26250 | 26250 | 26250 | 26250 | 695 |
| 562 | 20240603 | 095600 | 1366539800 | 26250 | 26250 | 26250 | 26200 | 258 |
| 563 | 20240603 | 095500 | 1359775500 | 26250 | 26300 | 26300 | 26250 | 35 |
| 564 | 20240603 | 095400 | 1358856350 | 26300 | 26300 | 26300 | 26300 | 311 |
| 565 | 20240603 | 095300 | 1350677050 | 26300 | 26200 | 26300 | 26200 | 33 |
| 566 | 20240603 | 095200 | 1349810950 | 26300 | 26300 | 26300 | 26300 | 371 |
| 567 | 20240603 | 095100 | 1340053650 | 26300 | 26300 | 26300 | 26300 | 23 |
| 568 | 20240603 | 095000 | 1339448750 | 26200 | 26300 | 26300 | 26150 | 2148 |
| 569 | 20240603 | 094900 | 1283105750 | 26300 | 26300 | 26300 | 26300 | 182 |
| 570 | 20240603 | 094800 | 1278319150 | 26300 | 26300 | 26300 | 26300 | 58 |
| 571 | 20240603 | 094700 | 1276793750 | 26300 | 26300 | 26350 | 26300 | 455 |
| 572 | 20240603 | 094600 | 1264826900 | 26350 | 26400 | 26400 | 26300 | 166 |
| 573 | 20240603 | 094500 | 1260455500 | 26450 | 26400 | 26450 | 26400 | 49 |
| 574 | 20240603 | 094400 | 1259161600 | 26400 | 26400 | 26450 | 26400 | 750 |
| 575 | 20240603 | 094300 | 1239360850 | 26400 | 26300 | 26400 | 26300 | 505 |
| 576 | 20240603 | 094200 | 1226038850 | 26300 | 26300 | 26300 | 26300 | 10 |
| 577 | 20240603 | 094100 | 1225775850 | 26300 | 26350 | 26350 | 26300 | 207 |
| 578 | 20240603 | 094000 | 1220323200 | 26350 | 26350 | 26350 | 26300 | 521 |
| 579 | 20240603 | 093900 | 1206610450 | 26300 | 26300 | 26300 | 26300 | 142 |
| 580 | 20240603 | 093800 | 1202875850 | 26300 | 26300 | 26300 | 26300 | 146 |
| 581 | 20240603 | 093700 | 1199036050 | 26250 | 26300 | 26300 | 26250 | 115 |
| 582 | 20240603 | 093600 | 1196017250 | 26300 | 26400 | 26400 | 26250 | 1264 |
| 583 | 20240603 | 093500 | 1162737350 | 26400 | 26400 | 26400 | 26350 | 147 |
| 584 | 20240603 | 093400 | 1158857450 | 26400 | 26400 | 26400 | 26400 | 10 |
| 585 | 20240603 | 093300 | 1158593450 | 26400 | 26400 | 26400 | 26400 | 145 |
| 586 | 20240603 | 093200 | 1154765450 | 26400 | 26400 | 26400 | 26400 | 650 |
| 587 | 20240603 | 093100 | 1137605450 | 26400 | 26350 | 26400 | 26350 | 412 |
| 588 | 20240603 | 093000 | 1126729250 | 26350 | 26350 | 26400 | 26350 | 320 |
| 589 | 20240603 | 092900 | 1118281550 | 26400 | 26350 | 26400 | 26350 | 608 |
| 590 | 20240603 | 092800 | 1102240750 | 26350 | 26350 | 26350 | 26350 | 189 |
| 591 | 20240603 | 092700 | 1097260600 | 26350 | 26250 | 26350 | 26200 | 461 |
| 592 | 20240603 | 092600 | 1085139300 | 26200 | 26150 | 26200 | 26150 | 393 |
| 593 | 20240603 | 092500 | 1074843700 | 26200 | 26200 | 26200 | 26200 | 84 |
| 594 | 20240603 | 092400 | 1072642900 | 26150 | 26100 | 26200 | 26100 | 517 |
| 595 | 20240603 | 092300 | 1059145800 | 26100 | 26200 | 26200 | 26100 | 781 |
| 596 | 20240603 | 092200 | 1038742350 | 26200 | 26200 | 26200 | 26100 | 1852 |
| 597 | 20240603 | 092100 | 990327500 | 26200 | 26450 | 26450 | 26200 | 3449 |
| 598 | 20240603 | 092000 | 899642150 | 26450 | 26400 | 26500 | 26400 | 910 |
| 599 | 20240603 | 091900 | 875615350 | 26500 | 26400 | 26500 | 26400 | 1073 |
| 600 | 20240603 | 091800 | 847287350 | 26400 | 26450 | 26550 | 26400 | 603 |
| 601 | 20240603 | 091700 | 831357650 | 26450 | 26500 | 26600 | 26450 | 1031 |
| 602 | 20240603 | 091600 | 804068500 | 26500 | 26600 | 26600 | 26500 | 216 |
| 603 | 20240603 | 091500 | 798343200 | 26600 | 26550 | 26600 | 26500 | 1758 |
| 604 | 20240603 | 091400 | 751720050 | 26550 | 26550 | 26550 | 26550 | 702 |
| 605 | 20240603 | 091300 | 733081950 | 26500 | 26550 | 26600 | 26500 | 777 |
| 606 | 20240603 | 091200 | 712441200 | 26600 | 26600 | 26650 | 26600 | 1272 |
| 607 | 20240603 | 091100 | 678605950 | 26600 | 26650 | 26650 | 26600 | 781 |
| 608 | 20240603 | 091000 | 657821850 | 26650 | 26700 | 26750 | 26600 | 3688 |
| 609 | 20240603 | 090900 | 559299100 | 26700 | 26550 | 26700 | 26550 | 4949 |
| 610 | 20240603 | 090800 | 427271100 | 26550 | 26500 | 26550 | 26500 | 432 |
| 611 | 20240603 | 090700 | 415801850 | 26500 | 26550 | 26550 | 26500 | 373 |
| 612 | 20240603 | 090600 | 405909300 | 26550 | 26600 | 26600 | 26550 | 463 |
| 613 | 20240603 | 090500 | 393616500 | 26600 | 26650 | 26650 | 26600 | 1502 |
| 614 | 20240603 | 090400 | 353650500 | 26650 | 26650 | 26700 | 26650 | 1142 |
| 615 | 20240603 | 090300 | 323214400 | 26700 | 26650 | 26750 | 26600 | 1849 |
| 616 | 20240603 | 090200 | 273911450 | 26650 | 26600 | 26700 | 26500 | 3967 |
| 617 | 20240603 | 090100 | 168331950 | 26600 | 26450 | 26600 | 26450 | 1020 |
| 618 | 20240603 | 090000 | 141264150 | 26450 | 26450 | 26500 | 26350 | 5342 |