34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240603 | 192100 | 56088418150 | 36850 | 36850 | 36850 | 36850 | 19725 |
| 3 | 20240603 | 192000 | 56088418150 | 36850 | 36850 | 36850 | 36850 | 0 |
| 4 | 20240603 | 191900 | 56088418150 | 36850 | 36850 | 36850 | 36850 | 0 |
| 5 | 20240603 | 191800 | 56088418150 | 36850 | 36850 | 36850 | 36850 | 0 |
| 6 | 20240603 | 191700 | 56088418150 | 36850 | 36850 | 36850 | 36850 | 0 |
| 7 | 20240603 | 191600 | 56088418150 | 36850 | 36850 | 36850 | 36850 | 0 |
| 8 | 20240603 | 191500 | 56088418150 | 36850 | 36850 | 36850 | 36850 | 0 |
| 9 | 20240603 | 191400 | 56088418150 | 36850 | 36850 | 36850 | 36850 | 0 |
| 10 | 20240603 | 191300 | 56088418150 | 36850 | 36850 | 36850 | 36850 | 0 |
| 11 | 20240603 | 191200 | 56088418150 | 36850 | 36850 | 36850 | 36850 | 0 |
| 12 | 20240603 | 191100 | 56088418150 | 36850 | 36850 | 36850 | 36850 | 0 |
| 13 | 20240603 | 191000 | 56088418150 | 36850 | 36850 | 36850 | 36850 | 0 |
| 14 | 20240603 | 190900 | 56088418150 | 36850 | 36850 | 36850 | 36850 | 0 |
| 15 | 20240603 | 190800 | 56088418150 | 36850 | 36850 | 36850 | 36850 | 0 |
| 16 | 20240603 | 190700 | 56088418150 | 36850 | 36850 | 36850 | 36850 | 0 |
| 17 | 20240603 | 190600 | 56088418150 | 36850 | 36850 | 36850 | 36850 | 0 |
| 18 | 20240603 | 190500 | 56088418150 | 36850 | 36850 | 36850 | 36850 | 0 |
| 19 | 20240603 | 190400 | 56088418150 | 36850 | 36850 | 36850 | 36850 | 0 |
| 20 | 20240603 | 190300 | 56088418150 | 36850 | 36850 | 36850 | 36850 | 0 |
| 21 | 20240603 | 190200 | 56088418150 | 36850 | 36850 | 36850 | 36850 | 0 |
| 22 | 20240603 | 190100 | 56088418150 | 36850 | 36850 | 36850 | 36850 | 0 |
| 23 | 20240603 | 190000 | 56088418150 | 36850 | 36850 | 36850 | 36850 | 0 |
| 24 | 20240603 | 185900 | 56088418150 | 36850 | 36850 | 36850 | 36850 | 0 |
| 25 | 20240603 | 185800 | 56088418150 | 36850 | 36850 | 36850 | 36850 | 0 |
| 26 | 20240603 | 185700 | 56088418150 | 36850 | 36850 | 36850 | 36850 | 0 |
| 27 | 20240603 | 185600 | 56088418150 | 36850 | 36850 | 36850 | 36850 | 0 |
| 28 | 20240603 | 185500 | 56088418150 | 36850 | 36850 | 36850 | 36850 | 0 |
| 29 | 20240603 | 185400 | 56088418150 | 36850 | 36850 | 36850 | 36850 | 0 |
| 30 | 20240603 | 185300 | 56088418150 | 36850 | 36850 | 36850 | 36850 | 0 |
| 31 | 20240603 | 185200 | 56088418150 | 36850 | 36850 | 36850 | 36850 | 0 |
| 32 | 20240603 | 185100 | 56088418150 | 36850 | 36850 | 36850 | 36850 | 19725 |
| 33 | 20240603 | 185000 | 56088418150 | 36850 | 36850 | 36850 | 36850 | 0 |
| 34 | 20240603 | 184900 | 56088418150 | 36850 | 36850 | 36850 | 36850 | 0 |
| 35 | 20240603 | 184800 | 56088418150 | 36850 | 36850 | 36850 | 36850 | 0 |
| 36 | 20240603 | 184700 | 56088418150 | 36850 | 36850 | 36850 | 36850 | 0 |
| 37 | 20240603 | 184600 | 56088418150 | 36850 | 36850 | 36850 | 36850 | 0 |
| 38 | 20240603 | 184500 | 56088418150 | 36850 | 36850 | 36850 | 36850 | 0 |
| 39 | 20240603 | 184400 | 56088418150 | 36850 | 36850 | 36850 | 36850 | 0 |
| 40 | 20240603 | 184300 | 56088418150 | 36850 | 36850 | 36850 | 36850 | 0 |
| 41 | 20240603 | 184200 | 56088418150 | 36850 | 36850 | 36850 | 36850 | 0 |
| 42 | 20240603 | 184100 | 56088418150 | 36850 | 36850 | 36850 | 36850 | 0 |
| 43 | 20240603 | 184000 | 56088418150 | 36850 | 36850 | 36850 | 36850 | 0 |
| 44 | 20240603 | 183900 | 56088418150 | 36850 | 36850 | 36850 | 36850 | 0 |
| 45 | 20240603 | 183800 | 56088418150 | 36850 | 36850 | 36850 | 36850 | 0 |
| 46 | 20240603 | 183700 | 56088418150 | 36850 | 36850 | 36850 | 36850 | 0 |
| 47 | 20240603 | 183600 | 56088418150 | 36850 | 36850 | 36850 | 36850 | 0 |
| 48 | 20240603 | 183500 | 56088418150 | 36850 | 36850 | 36850 | 36850 | 0 |
| 49 | 20240603 | 183400 | 56088418150 | 36850 | 36850 | 36850 | 36850 | 0 |
| 50 | 20240603 | 183300 | 56088418150 | 36850 | 36850 | 36850 | 36850 | 0 |
| 51 | 20240603 | 183200 | 56088418150 | 36850 | 36850 | 36850 | 36850 | 0 |
| 52 | 20240603 | 183100 | 56088418150 | 36850 | 36850 | 36850 | 36850 | 0 |
| 53 | 20240603 | 183000 | 56088418150 | 36850 | 36850 | 36850 | 36850 | 0 |
| 54 | 20240603 | 182900 | 56088418150 | 36850 | 36850 | 36850 | 36850 | 0 |
| 55 | 20240603 | 182800 | 56088418150 | 36850 | 36850 | 36850 | 36850 | 0 |
| 56 | 20240603 | 182700 | 56088418150 | 36850 | 36850 | 36850 | 36850 | 0 |
| 57 | 20240603 | 182600 | 56088418150 | 36850 | 36850 | 36850 | 36850 | 0 |
| 58 | 20240603 | 182500 | 56088418150 | 36850 | 36850 | 36850 | 36850 | 0 |
| 59 | 20240603 | 182400 | 56088418150 | 36850 | 36850 | 36850 | 36850 | 0 |
| 60 | 20240603 | 182300 | 56088418150 | 36850 | 36850 | 36850 | 36850 | 0 |
| 61 | 20240603 | 182200 | 56088418150 | 36850 | 36850 | 36850 | 36850 | 0 |
| 62 | 20240603 | 182100 | 56088418150 | 36850 | 36850 | 36850 | 36850 | 19725 |
| 63 | 20240603 | 182000 | 56088418150 | 36850 | 36850 | 36850 | 36850 | 0 |
| 64 | 20240603 | 181900 | 56088418150 | 36850 | 36850 | 36850 | 36850 | 0 |
| 65 | 20240603 | 181800 | 56088418150 | 36850 | 36850 | 36850 | 36850 | 0 |
| 66 | 20240603 | 181700 | 56088418150 | 36850 | 36850 | 36850 | 36850 | 0 |
| 67 | 20240603 | 181600 | 56088418150 | 36850 | 36850 | 36850 | 36850 | 0 |
| 68 | 20240603 | 181500 | 56088418150 | 36850 | 36850 | 36850 | 36850 | 0 |
| 69 | 20240603 | 181400 | 56088418150 | 36850 | 36850 | 36850 | 36850 | 0 |
| 70 | 20240603 | 181300 | 56088418150 | 36850 | 36850 | 36850 | 36850 | 0 |
| 71 | 20240603 | 181200 | 56088418150 | 36850 | 36850 | 36850 | 36850 | 0 |
| 72 | 20240603 | 181100 | 56088418150 | 36850 | 36850 | 36850 | 36850 | 0 |
| 73 | 20240603 | 181000 | 56088418150 | 36850 | 36850 | 36850 | 36850 | 0 |
| 74 | 20240603 | 180900 | 56088418150 | 36850 | 36850 | 36850 | 36850 | 0 |
| 75 | 20240603 | 180800 | 56088418150 | 36850 | 36850 | 36850 | 36850 | 0 |
| 76 | 20240603 | 180700 | 56088418150 | 36850 | 36850 | 36850 | 36850 | 0 |
| 77 | 20240603 | 180600 | 56088418150 | 36850 | 36850 | 36850 | 36850 | 0 |
| 78 | 20240603 | 180500 | 56088418150 | 36850 | 36850 | 36850 | 36850 | 0 |
| 79 | 20240603 | 180400 | 56088418150 | 36850 | 36850 | 36850 | 36850 | 0 |
| 80 | 20240603 | 180300 | 56088418150 | 36850 | 36850 | 36850 | 36850 | 0 |
| 81 | 20240603 | 180200 | 56088418150 | 36850 | 36850 | 36850 | 36850 | 0 |
| 82 | 20240603 | 180100 | 56088418150 | 36850 | 36850 | 36850 | 36850 | 0 |
| 83 | 20240603 | 180000 | 56088418150 | 36850 | 36850 | 36850 | 36850 | 0 |
| 84 | 20240603 | 175900 | 56088418150 | 36850 | 36850 | 36850 | 36850 | 0 |
| 85 | 20240603 | 175800 | 56088418150 | 36850 | 36850 | 36850 | 36850 | 0 |
| 86 | 20240603 | 175700 | 56088418150 | 36850 | 36850 | 36850 | 36850 | 0 |
| 87 | 20240603 | 175600 | 56088418150 | 36850 | 36850 | 36850 | 36850 | 0 |
| 88 | 20240603 | 175500 | 56088418150 | 36850 | 36850 | 36850 | 36850 | 0 |
| 89 | 20240603 | 175400 | 56088418150 | 36850 | 36850 | 36850 | 36850 | 0 |
| 90 | 20240603 | 175300 | 56088418150 | 36850 | 36850 | 36850 | 36850 | 0 |
| 91 | 20240603 | 175200 | 56088418150 | 36850 | 36850 | 36850 | 36850 | 0 |
| 92 | 20240603 | 175100 | 56088418150 | 36850 | 36850 | 36850 | 36850 | 19725 |
| 93 | 20240603 | 175000 | 56088418150 | 36850 | 36850 | 36850 | 36850 | 0 |
| 94 | 20240603 | 174900 | 56088418150 | 36850 | 36850 | 36850 | 36850 | 0 |
| 95 | 20240603 | 174800 | 56088418150 | 36850 | 36850 | 36850 | 36850 | 0 |
| 96 | 20240603 | 174700 | 56088418150 | 36850 | 36850 | 36850 | 36850 | 0 |
| 97 | 20240603 | 174600 | 56088418150 | 36850 | 36850 | 36850 | 36850 | 0 |
| 98 | 20240603 | 174500 | 56088418150 | 36850 | 36850 | 36850 | 36850 | 0 |
| 99 | 20240603 | 174400 | 56088418150 | 36850 | 36850 | 36850 | 36850 | 0 |
| 100 | 20240603 | 174300 | 56088418150 | 36850 | 36850 | 36850 | 36850 | 0 |
| 101 | 20240603 | 174200 | 56088418150 | 36850 | 36850 | 36850 | 36850 | 0 |
| 102 | 20240603 | 174100 | 56088418150 | 36850 | 36850 | 36850 | 36850 | 0 |
| 103 | 20240603 | 174000 | 56088418150 | 36850 | 36850 | 36850 | 36850 | 0 |
| 104 | 20240603 | 173900 | 56088418150 | 36850 | 36850 | 36850 | 36850 | 0 |
| 105 | 20240603 | 173800 | 56088418150 | 36850 | 36850 | 36850 | 36850 | 0 |
| 106 | 20240603 | 173700 | 56088418150 | 36850 | 36850 | 36850 | 36850 | 0 |
| 107 | 20240603 | 173600 | 56088418150 | 36850 | 36850 | 36850 | 36850 | 0 |
| 108 | 20240603 | 173500 | 56088418150 | 36850 | 36850 | 36850 | 36850 | 0 |
| 109 | 20240603 | 173400 | 56088418150 | 36850 | 36850 | 36850 | 36850 | 0 |
| 110 | 20240603 | 173300 | 56088418150 | 36850 | 36850 | 36850 | 36850 | 0 |
| 111 | 20240603 | 173200 | 56088418150 | 36850 | 36850 | 36850 | 36850 | 0 |
| 112 | 20240603 | 173100 | 56088418150 | 36850 | 36850 | 36850 | 36850 | 0 |
| 113 | 20240603 | 173000 | 56088418150 | 36850 | 36850 | 36850 | 36850 | 0 |
| 114 | 20240603 | 172900 | 56088418150 | 36850 | 36850 | 36850 | 36850 | 0 |
| 115 | 20240603 | 172800 | 56088418150 | 36850 | 36850 | 36850 | 36850 | 0 |
| 116 | 20240603 | 172700 | 56088418150 | 36850 | 36850 | 36850 | 36850 | 0 |
| 117 | 20240603 | 172600 | 56088418150 | 36850 | 36850 | 36850 | 36850 | 0 |
| 118 | 20240603 | 172500 | 56088418150 | 36850 | 36850 | 36850 | 36850 | 0 |
| 119 | 20240603 | 172400 | 56088418150 | 36850 | 36850 | 36850 | 36850 | 0 |
| 120 | 20240603 | 172300 | 56088418150 | 36850 | 36850 | 36850 | 36850 | 0 |
| 121 | 20240603 | 172200 | 56088418150 | 36850 | 36850 | 36850 | 36850 | 0 |
| 122 | 20240603 | 172100 | 56088418150 | 36850 | 36850 | 36850 | 36850 | 19725 |
| 123 | 20240603 | 172000 | 56088418150 | 36850 | 36850 | 36850 | 36850 | 0 |
| 124 | 20240603 | 171900 | 56088418150 | 36850 | 36850 | 36850 | 36850 | 0 |
| 125 | 20240603 | 171800 | 56088418150 | 36850 | 36850 | 36850 | 36850 | 0 |
| 126 | 20240603 | 171700 | 56088418150 | 36850 | 36850 | 36850 | 36850 | 0 |
| 127 | 20240603 | 171600 | 56088418150 | 36850 | 36850 | 36850 | 36850 | 0 |
| 128 | 20240603 | 171500 | 56088418150 | 36850 | 36850 | 36850 | 36850 | 0 |
| 129 | 20240603 | 171400 | 56088418150 | 36850 | 36850 | 36850 | 36850 | 0 |
| 130 | 20240603 | 171300 | 56088418150 | 36850 | 36850 | 36850 | 36850 | 0 |
| 131 | 20240603 | 171200 | 56088418150 | 36850 | 36850 | 36850 | 36850 | 0 |
| 132 | 20240603 | 171100 | 56088418150 | 36850 | 36850 | 36850 | 36850 | 0 |
| 133 | 20240603 | 171000 | 56088418150 | 36850 | 36850 | 36850 | 36850 | 0 |
| 134 | 20240603 | 170900 | 56088418150 | 36850 | 36850 | 36850 | 36850 | 0 |
| 135 | 20240603 | 170800 | 56088418150 | 36850 | 36850 | 36850 | 36850 | 0 |
| 136 | 20240603 | 170700 | 56088418150 | 36850 | 36850 | 36850 | 36850 | 0 |
| 137 | 20240603 | 170600 | 56088418150 | 36850 | 36850 | 36850 | 36850 | 0 |
| 138 | 20240603 | 170500 | 56088418150 | 36850 | 36850 | 36850 | 36850 | 0 |
| 139 | 20240603 | 170400 | 56088418150 | 36850 | 36850 | 36850 | 36850 | 0 |
| 140 | 20240603 | 170300 | 56088418150 | 36850 | 36850 | 36850 | 36850 | 0 |
| 141 | 20240603 | 170200 | 56088418150 | 36850 | 36850 | 36850 | 36850 | 0 |
| 142 | 20240603 | 170100 | 56088418150 | 36850 | 36850 | 36850 | 36850 | 0 |
| 143 | 20240603 | 170000 | 56088418150 | 36850 | 36850 | 36850 | 36850 | 0 |
| 144 | 20240603 | 165900 | 56088418150 | 36850 | 36850 | 36850 | 36850 | 0 |
| 145 | 20240603 | 165800 | 56088418150 | 36850 | 36850 | 36850 | 36850 | 0 |
| 146 | 20240603 | 165700 | 56088418150 | 36850 | 36850 | 36850 | 36850 | 0 |
| 147 | 20240603 | 165600 | 56088418150 | 36850 | 36850 | 36850 | 36850 | 0 |
| 148 | 20240603 | 165500 | 56088418150 | 36850 | 36850 | 36850 | 36850 | 0 |
| 149 | 20240603 | 165400 | 56088418150 | 36850 | 36850 | 36850 | 36850 | 0 |
| 150 | 20240603 | 165300 | 56088418150 | 36850 | 36850 | 36850 | 36850 | 0 |
| 151 | 20240603 | 165200 | 56088418150 | 36850 | 36850 | 36850 | 36850 | 0 |
| 152 | 20240603 | 165100 | 56088418150 | 36850 | 36850 | 36850 | 36850 | 19725 |
| 153 | 20240603 | 165000 | 56088418150 | 36850 | 36850 | 36850 | 36850 | 0 |
| 154 | 20240603 | 164900 | 56088418150 | 36850 | 36850 | 36850 | 36850 | 0 |
| 155 | 20240603 | 164800 | 56088418150 | 36850 | 36850 | 36850 | 36850 | 0 |
| 156 | 20240603 | 164700 | 56088418150 | 36850 | 36850 | 36850 | 36850 | 0 |
| 157 | 20240603 | 164600 | 56088418150 | 36850 | 36850 | 36850 | 36850 | 0 |
| 158 | 20240603 | 164500 | 56088418150 | 36850 | 36850 | 36850 | 36850 | 0 |
| 159 | 20240603 | 164400 | 56088418150 | 36850 | 36850 | 36850 | 36850 | 0 |
| 160 | 20240603 | 164300 | 56088418150 | 36850 | 36850 | 36850 | 36850 | 0 |
| 161 | 20240603 | 164200 | 56088418150 | 36850 | 36850 | 36850 | 36850 | 0 |
| 162 | 20240603 | 164100 | 56088418150 | 36850 | 36850 | 36850 | 36850 | 0 |
| 163 | 20240603 | 164000 | 56088418150 | 36850 | 36850 | 36850 | 36850 | 0 |
| 164 | 20240603 | 163900 | 56088418150 | 36850 | 36850 | 36850 | 36850 | 0 |
| 165 | 20240603 | 163800 | 56088418150 | 36850 | 36850 | 36850 | 36850 | 0 |
| 166 | 20240603 | 163700 | 56088418150 | 36850 | 36850 | 36850 | 36850 | 0 |
| 167 | 20240603 | 163600 | 56088418150 | 36850 | 36850 | 36850 | 36850 | 0 |
| 168 | 20240603 | 163500 | 56088418150 | 36850 | 36850 | 36850 | 36850 | 0 |
| 169 | 20240603 | 163400 | 56088418150 | 36850 | 36850 | 36850 | 36850 | 0 |
| 170 | 20240603 | 163300 | 56088418150 | 36850 | 36850 | 36850 | 36850 | 0 |
| 171 | 20240603 | 163200 | 56088418150 | 36850 | 36850 | 36850 | 36850 | 0 |
| 172 | 20240603 | 163100 | 56088418150 | 36850 | 36850 | 36850 | 36850 | 0 |
| 173 | 20240603 | 163000 | 56088418150 | 36850 | 36850 | 36850 | 36850 | 0 |
| 174 | 20240603 | 162900 | 56088418150 | 36850 | 36850 | 36850 | 36850 | 0 |
| 175 | 20240603 | 162800 | 56088418150 | 36850 | 36850 | 36850 | 36850 | 0 |
| 176 | 20240603 | 162700 | 56088418150 | 36850 | 36850 | 36850 | 36850 | 0 |
| 177 | 20240603 | 162600 | 56088418150 | 36850 | 36850 | 36850 | 36850 | 0 |
| 178 | 20240603 | 162500 | 56088418150 | 36850 | 36850 | 36850 | 36850 | 0 |
| 179 | 20240603 | 162400 | 56088418150 | 36850 | 36850 | 36850 | 36850 | 0 |
| 180 | 20240603 | 162300 | 56088418150 | 36850 | 36850 | 36850 | 36850 | 0 |
| 181 | 20240603 | 162200 | 56088418150 | 36850 | 36850 | 36850 | 36850 | 0 |
| 182 | 20240603 | 162100 | 56088418150 | 36850 | 36850 | 36850 | 36850 | 19725 |
| 183 | 20240603 | 162000 | 56088418150 | 36850 | 36850 | 36850 | 36850 | 0 |
| 184 | 20240603 | 161900 | 56088418150 | 36850 | 36850 | 36850 | 36850 | 0 |
| 185 | 20240603 | 161800 | 56088418150 | 36850 | 36850 | 36850 | 36850 | 0 |
| 186 | 20240603 | 161700 | 56088418150 | 36850 | 36850 | 36850 | 36850 | 0 |
| 187 | 20240603 | 161600 | 56088418150 | 36850 | 36850 | 36850 | 36850 | 0 |
| 188 | 20240603 | 161500 | 56088418150 | 36850 | 36850 | 36850 | 36850 | 0 |
| 189 | 20240603 | 161400 | 56088418150 | 36850 | 36850 | 36850 | 36850 | 0 |
| 190 | 20240603 | 161300 | 56088418150 | 36850 | 36850 | 36850 | 36850 | 0 |
| 191 | 20240603 | 161200 | 56088418150 | 36850 | 36850 | 36850 | 36850 | 0 |
| 192 | 20240603 | 161100 | 56088418150 | 36850 | 36850 | 36850 | 36850 | 0 |
| 193 | 20240603 | 161000 | 56088418150 | 36850 | 36850 | 36850 | 36850 | 0 |
| 194 | 20240603 | 160900 | 56088418150 | 36850 | 36850 | 36850 | 36850 | 0 |
| 195 | 20240603 | 160800 | 56088418150 | 36850 | 36850 | 36850 | 36850 | 0 |
| 196 | 20240603 | 160700 | 56088418150 | 36850 | 36850 | 36850 | 36850 | 0 |
| 197 | 20240603 | 160600 | 56088418150 | 36850 | 36850 | 36850 | 36850 | 0 |
| 198 | 20240603 | 160500 | 56088418150 | 36850 | 36850 | 36850 | 36850 | 0 |
| 199 | 20240603 | 160400 | 56088418150 | 36850 | 36850 | 36850 | 36850 | 0 |
| 200 | 20240603 | 160300 | 56088418150 | 36850 | 36850 | 36850 | 36850 | 0 |
| 201 | 20240603 | 160200 | 56088418150 | 36850 | 36850 | 36850 | 36850 | 0 |
| 202 | 20240603 | 160100 | 56088418150 | 36850 | 36850 | 36850 | 36850 | 0 |
| 203 | 20240603 | 160000 | 56088418150 | 36850 | 36850 | 36850 | 36850 | 0 |
| 204 | 20240603 | 155900 | 56088418150 | 36850 | 36850 | 36850 | 36850 | 0 |
| 205 | 20240603 | 155800 | 56088418150 | 36850 | 36850 | 36850 | 36850 | 0 |
| 206 | 20240603 | 155700 | 56088418150 | 36850 | 36850 | 36850 | 36850 | 0 |
| 207 | 20240603 | 155600 | 56088418150 | 36850 | 36850 | 36850 | 36850 | 0 |
| 208 | 20240603 | 155500 | 56088418150 | 36850 | 36850 | 36850 | 36850 | 0 |
| 209 | 20240603 | 155400 | 56088418150 | 36850 | 36850 | 36850 | 36850 | 0 |
| 210 | 20240603 | 155300 | 56088418150 | 36850 | 36850 | 36850 | 36850 | 0 |
| 211 | 20240603 | 155200 | 56088418150 | 36850 | 36850 | 36850 | 36850 | 0 |
| 212 | 20240603 | 155100 | 56088418150 | 36850 | 36850 | 36850 | 36850 | 19725 |
| 213 | 20240603 | 155000 | 56088418150 | 36850 | 36850 | 36850 | 36850 | 0 |
| 214 | 20240603 | 154900 | 56088418150 | 36850 | 36850 | 36850 | 36850 | 0 |
| 215 | 20240603 | 154800 | 56088418150 | 36850 | 36850 | 36850 | 36850 | 0 |
| 216 | 20240603 | 154700 | 56088418150 | 36850 | 36850 | 36850 | 36850 | 0 |
| 217 | 20240603 | 154600 | 56088418150 | 36850 | 36850 | 36850 | 36850 | 0 |
| 218 | 20240603 | 154500 | 56088418150 | 36850 | 36850 | 36850 | 36850 | 0 |
| 219 | 20240603 | 154400 | 56088418150 | 36850 | 36850 | 36850 | 36850 | 0 |
| 220 | 20240603 | 154300 | 56088418150 | 36850 | 36850 | 36850 | 36850 | 0 |
| 221 | 20240603 | 154200 | 56088418150 | 36850 | 36850 | 36850 | 36850 | 0 |
| 222 | 20240603 | 154100 | 56088418150 | 36850 | 36850 | 36850 | 36850 | 0 |
| 223 | 20240603 | 154000 | 56088418150 | 36850 | 36850 | 36850 | 36850 | 0 |
| 224 | 20240603 | 153900 | 56088418150 | 36850 | 36850 | 36850 | 36850 | 0 |
| 225 | 20240603 | 153800 | 56088418150 | 36850 | 36850 | 36850 | 36850 | 0 |
| 226 | 20240603 | 153700 | 56088418150 | 36850 | 36850 | 36850 | 36850 | 0 |
| 227 | 20240603 | 153600 | 56088418150 | 36850 | 36850 | 36850 | 36850 | 0 |
| 228 | 20240603 | 153500 | 56088418150 | 36850 | 36850 | 36850 | 36850 | 0 |
| 229 | 20240603 | 153400 | 56088418150 | 36850 | 36850 | 36850 | 36850 | 0 |
| 230 | 20240603 | 153300 | 56088418150 | 36850 | 36850 | 36850 | 36850 | 0 |
| 231 | 20240603 | 153200 | 56088418150 | 36850 | 36850 | 36850 | 36850 | 0 |
| 232 | 20240603 | 153100 | 56088418150 | 36850 | 36850 | 36850 | 36850 | 0 |
| 233 | 20240603 | 153000 | 56088418150 | 36850 | 36850 | 36850 | 36850 | 19725 |
| 234 | 20240603 | 152900 | 55361551900 | 36900 | 36900 | 36900 | 36900 | 0 |
| 235 | 20240603 | 152800 | 55361551900 | 36900 | 36900 | 36900 | 36900 | 0 |
| 236 | 20240603 | 152700 | 55361551900 | 36900 | 36900 | 36900 | 36900 | 0 |
| 237 | 20240603 | 152600 | 55361551900 | 36900 | 36900 | 36900 | 36900 | 0 |
| 238 | 20240603 | 152500 | 55361551900 | 36900 | 36900 | 36900 | 36900 | 0 |
| 239 | 20240603 | 152400 | 55361551900 | 36900 | 36900 | 36900 | 36900 | 0 |
| 240 | 20240603 | 152300 | 55361551900 | 36900 | 36900 | 36900 | 36900 | 0 |
| 241 | 20240603 | 152200 | 55361551900 | 36900 | 36900 | 36900 | 36900 | 0 |
| 242 | 20240603 | 152100 | 55361551900 | 36900 | 36900 | 36900 | 36900 | 0 |
| 243 | 20240603 | 152000 | 55361551900 | 36900 | 36900 | 36900 | 36900 | 0 |
| 244 | 20240603 | 151900 | 55361551900 | 36900 | 36800 | 36900 | 36800 | 7409 |
| 245 | 20240603 | 151800 | 55088549450 | 36800 | 36700 | 36850 | 36700 | 4151 |
| 246 | 20240603 | 151700 | 54935819200 | 36700 | 36700 | 36750 | 36700 | 2092 |
| 247 | 20240603 | 151600 | 54859026950 | 36700 | 36750 | 36800 | 36700 | 2385 |
| 248 | 20240603 | 151500 | 54771353150 | 36750 | 36750 | 36800 | 36700 | 2041 |
| 249 | 20240603 | 151400 | 54696353500 | 36800 | 36700 | 36800 | 36700 | 825 |
| 250 | 20240603 | 151300 | 54666040100 | 36700 | 36800 | 36850 | 36650 | 2907 |
| 251 | 20240603 | 151200 | 54559124600 | 36850 | 36700 | 36850 | 36700 | 2033 |
| 252 | 20240603 | 151100 | 54484357700 | 36750 | 36750 | 36800 | 36700 | 1905 |
| 253 | 20240603 | 151000 | 54414374400 | 36700 | 36900 | 36900 | 36650 | 5943 |
| 254 | 20240603 | 150900 | 54195855550 | 36850 | 36850 | 36950 | 36850 | 1929 |
| 255 | 20240603 | 150800 | 54124675500 | 36900 | 36900 | 36950 | 36850 | 3520 |
| 256 | 20240603 | 150700 | 53994791050 | 36850 | 36900 | 36950 | 36850 | 2880 |
| 257 | 20240603 | 150600 | 53888542500 | 36950 | 36850 | 36950 | 36800 | 8996 |
| 258 | 20240603 | 150500 | 53556564300 | 36850 | 36800 | 36850 | 36800 | 891 |
| 259 | 20240603 | 150400 | 53523750200 | 36800 | 36800 | 36850 | 36800 | 1020 |
| 260 | 20240603 | 150300 | 53486188050 | 36800 | 36750 | 36800 | 36700 | 1421 |
| 261 | 20240603 | 150200 | 53433945850 | 36800 | 36800 | 36800 | 36700 | 1581 |
| 262 | 20240603 | 150100 | 53375887200 | 36750 | 36850 | 36850 | 36750 | 2895 |
| 263 | 20240603 | 150000 | 53269274650 | 36850 | 36850 | 36850 | 36800 | 1876 |
| 264 | 20240603 | 145900 | 53200201850 | 36800 | 36750 | 36850 | 36700 | 2036 |
| 265 | 20240603 | 145800 | 53125337450 | 36750 | 36750 | 36800 | 36600 | 3173 |
| 266 | 20240603 | 145700 | 53008941900 | 36750 | 36900 | 36900 | 36700 | 4432 |
| 267 | 20240603 | 145600 | 52845897100 | 36850 | 36900 | 36900 | 36850 | 1480 |
| 268 | 20240603 | 145500 | 52791339800 | 36850 | 36900 | 36950 | 36850 | 2039 |
| 269 | 20240603 | 145400 | 52716119400 | 36900 | 36900 | 36950 | 36850 | 2708 |
| 270 | 20240603 | 145300 | 52616190100 | 36900 | 36950 | 37000 | 36850 | 5705 |
| 271 | 20240603 | 145200 | 52405597100 | 36950 | 37000 | 37000 | 36950 | 2302 |
| 272 | 20240603 | 145100 | 52320514800 | 37000 | 36950 | 37000 | 36850 | 2995 |
| 273 | 20240603 | 145000 | 52209869800 | 36900 | 36850 | 37000 | 36850 | 7764 |
| 274 | 20240603 | 144900 | 51923014500 | 36900 | 36900 | 36900 | 36850 | 728 |
| 275 | 20240603 | 144800 | 51896166750 | 36900 | 36900 | 36950 | 36850 | 2581 |
| 276 | 20240603 | 144700 | 51800906750 | 36900 | 36700 | 36950 | 36700 | 4245 |
| 277 | 20240603 | 144600 | 51644498600 | 36750 | 36750 | 36750 | 36650 | 1746 |
| 278 | 20240603 | 144500 | 51580374950 | 36750 | 36750 | 36800 | 36700 | 1801 |
| 279 | 20240603 | 144400 | 51514203350 | 36700 | 36850 | 36850 | 36700 | 2957 |
| 280 | 20240603 | 144300 | 51405405050 | 36850 | 36850 | 37000 | 36800 | 10836 |
| 281 | 20240603 | 144200 | 51005449700 | 36900 | 36850 | 36900 | 36800 | 2104 |
| 282 | 20240603 | 144100 | 50927871400 | 36800 | 36650 | 36900 | 36650 | 8809 |
| 283 | 20240603 | 144000 | 50603721200 | 36650 | 36600 | 36650 | 36550 | 2670 |
| 284 | 20240603 | 143900 | 50505964400 | 36650 | 36500 | 36650 | 36500 | 4616 |
| 285 | 20240603 | 143800 | 50337114650 | 36500 | 36500 | 36500 | 36450 | 1156 |
| 286 | 20240603 | 143700 | 50294947150 | 36500 | 36450 | 36500 | 36400 | 2093 |
| 287 | 20240603 | 143600 | 50218663150 | 36450 | 36450 | 36500 | 36350 | 2850 |
| 288 | 20240603 | 143500 | 50114820850 | 36400 | 36450 | 36450 | 36350 | 887 |
| 289 | 20240603 | 143400 | 50082524400 | 36450 | 36350 | 36550 | 36300 | 9352 |
| 290 | 20240603 | 143300 | 49741631500 | 36300 | 36250 | 36300 | 36200 | 2657 |
| 291 | 20240603 | 143200 | 49645223850 | 36250 | 36250 | 36250 | 36200 | 746 |
| 292 | 20240603 | 143100 | 49618187250 | 36250 | 36100 | 36300 | 36100 | 1469 |
| 293 | 20240603 | 143000 | 49564970850 | 36100 | 36250 | 36250 | 36100 | 1798 |
| 294 | 20240603 | 142900 | 49499874700 | 36300 | 36100 | 36300 | 36050 | 1769 |
| 295 | 20240603 | 142800 | 49435823600 | 36050 | 35900 | 36150 | 35900 | 3189 |
| 296 | 20240603 | 142700 | 49320834300 | 35900 | 35900 | 35900 | 35850 | 479 |
| 297 | 20240603 | 142600 | 49303658750 | 35900 | 35800 | 35900 | 35800 | 1500 |
| 298 | 20240603 | 142500 | 49249934400 | 35800 | 35850 | 35900 | 35800 | 2374 |
| 299 | 20240603 | 142400 | 49164909250 | 35850 | 36000 | 36000 | 35850 | 2765 |
| 300 | 20240603 | 142300 | 49065675550 | 36000 | 36050 | 36100 | 36000 | 799 |
| 301 | 20240603 | 142200 | 49036891350 | 36050 | 36100 | 36100 | 35950 | 1156 |
| 302 | 20240603 | 142100 | 48995276350 | 36100 | 36150 | 36150 | 36000 | 705 |
| 303 | 20240603 | 142000 | 48969840050 | 36100 | 36000 | 36150 | 36000 | 1588 |
| 304 | 20240603 | 141900 | 48912621850 | 36000 | 36000 | 36050 | 36000 | 666 |
| 305 | 20240603 | 141800 | 48888625900 | 36000 | 35900 | 36050 | 35900 | 1316 |
| 306 | 20240603 | 141700 | 48841318050 | 35950 | 35950 | 36000 | 35900 | 2068 |
| 307 | 20240603 | 141600 | 48767012350 | 35900 | 36000 | 36000 | 35850 | 5067 |
| 308 | 20240603 | 141500 | 48585114100 | 35950 | 36050 | 36100 | 35950 | 2149 |
| 309 | 20240603 | 141400 | 48507769700 | 36050 | 36100 | 36100 | 36050 | 767 |
| 310 | 20240603 | 141300 | 48480090900 | 36100 | 36050 | 36100 | 36000 | 1910 |
| 311 | 20240603 | 141200 | 48411265750 | 36050 | 36150 | 36150 | 36050 | 4272 |
| 312 | 20240603 | 141100 | 48256990700 | 36200 | 36200 | 36200 | 36150 | 980 |
| 313 | 20240603 | 141000 | 48221516300 | 36200 | 36300 | 36300 | 36200 | 772 |
| 314 | 20240603 | 140900 | 48193527300 | 36300 | 36400 | 36400 | 36250 | 625 |
| 315 | 20240603 | 140800 | 48170813050 | 36400 | 36200 | 36450 | 36150 | 3519 |
| 316 | 20240603 | 140700 | 48043002100 | 36200 | 36300 | 36300 | 36200 | 1260 |
| 317 | 20240603 | 140600 | 47997354750 | 36300 | 36200 | 36300 | 36200 | 958 |
| 318 | 20240603 | 140500 | 47962647150 | 36200 | 36150 | 36250 | 36150 | 1443 |
| 319 | 20240603 | 140400 | 47910419500 | 36150 | 36100 | 36150 | 36100 | 651 |
| 320 | 20240603 | 140300 | 47886907800 | 36150 | 36050 | 36150 | 36000 | 2641 |
| 321 | 20240603 | 140200 | 47791645650 | 36100 | 36200 | 36200 | 36000 | 7826 |
| 322 | 20240603 | 140100 | 47509206750 | 36200 | 36200 | 36250 | 36150 | 1901 |
| 323 | 20240603 | 140000 | 47440385550 | 36200 | 36200 | 36300 | 36200 | 1396 |
| 324 | 20240603 | 135900 | 47389821650 | 36200 | 36250 | 36250 | 36150 | 2194 |
| 325 | 20240603 | 135800 | 47310380500 | 36250 | 36150 | 36250 | 36150 | 3086 |
| 326 | 20240603 | 135700 | 47198754250 | 36150 | 36300 | 36350 | 36150 | 6065 |
| 327 | 20240603 | 135600 | 46978886850 | 36300 | 36550 | 36550 | 36300 | 10129 |
| 328 | 20240603 | 135500 | 46610075200 | 36550 | 36700 | 36700 | 36550 | 2170 |
| 329 | 20240603 | 135400 | 46530656100 | 36650 | 36600 | 36650 | 36550 | 1236 |
| 330 | 20240603 | 135300 | 46485435600 | 36550 | 36550 | 36700 | 36550 | 1474 |
| 331 | 20240603 | 135200 | 46431491150 | 36550 | 36650 | 36700 | 36550 | 676 |
| 332 | 20240603 | 135100 | 46406731600 | 36600 | 36700 | 36700 | 36550 | 1988 |
| 333 | 20240603 | 135000 | 46333942250 | 36750 | 36600 | 36750 | 36600 | 946 |
| 334 | 20240603 | 134900 | 46299258650 | 36600 | 36650 | 36700 | 36500 | 15991 |
| 335 | 20240603 | 134800 | 45714505700 | 36650 | 36700 | 36750 | 36650 | 5139 |
| 336 | 20240603 | 134700 | 45526029050 | 36700 | 36750 | 36800 | 36700 | 2493 |
| 337 | 20240603 | 134600 | 45434439950 | 36800 | 36850 | 36850 | 36750 | 1552 |
| 338 | 20240603 | 134500 | 45377328050 | 36850 | 36800 | 36850 | 36800 | 435 |
| 339 | 20240603 | 134400 | 45361315850 | 36800 | 36850 | 36850 | 36800 | 444 |
| 340 | 20240603 | 134300 | 45344971400 | 36950 | 36850 | 36950 | 36750 | 3353 |
| 341 | 20240603 | 134200 | 45221489850 | 36900 | 36950 | 36950 | 36900 | 1698 |
| 342 | 20240603 | 134100 | 45158828800 | 36950 | 36900 | 36950 | 36850 | 534 |
| 343 | 20240603 | 134000 | 45139135600 | 36850 | 36850 | 36900 | 36850 | 1310 |
| 344 | 20240603 | 133900 | 45090820450 | 36900 | 36800 | 36900 | 36750 | 5669 |
| 345 | 20240603 | 133800 | 44882041350 | 36750 | 36900 | 36900 | 36700 | 6445 |
| 346 | 20240603 | 133700 | 44645030900 | 36850 | 36850 | 36950 | 36850 | 1922 |
| 347 | 20240603 | 133600 | 44574154950 | 36900 | 36800 | 36900 | 36750 | 2831 |
| 348 | 20240603 | 133500 | 44469928850 | 36800 | 37000 | 37050 | 36700 | 12965 |
| 349 | 20240603 | 133400 | 43992268250 | 37050 | 37100 | 37100 | 37000 | 3172 |
| 350 | 20240603 | 133300 | 43874753050 | 37050 | 37150 | 37200 | 37050 | 2038 |
| 351 | 20240603 | 133200 | 43799138250 | 37150 | 37100 | 37200 | 37050 | 7101 |
| 352 | 20240603 | 133100 | 43535511400 | 37100 | 37150 | 37200 | 37100 | 1524 |
| 353 | 20240603 | 133000 | 43478932950 | 37150 | 37150 | 37250 | 37050 | 4783 |
| 354 | 20240603 | 132900 | 43301272500 | 37150 | 37100 | 37200 | 37050 | 2342 |
| 355 | 20240603 | 132800 | 43214319650 | 37100 | 37300 | 37350 | 37050 | 9628 |
| 356 | 20240603 | 132700 | 42856677200 | 37300 | 37250 | 37350 | 37250 | 3567 |
| 357 | 20240603 | 132600 | 42723634500 | 37250 | 37350 | 37350 | 37250 | 3265 |
| 358 | 20240603 | 132500 | 42601902850 | 37350 | 37400 | 37450 | 37300 | 4067 |
| 359 | 20240603 | 132400 | 42449969850 | 37450 | 37250 | 37450 | 37250 | 3969 |
| 360 | 20240603 | 132300 | 42301726150 | 37250 | 37350 | 37350 | 37250 | 3816 |
| 361 | 20240603 | 132200 | 42159376050 | 37350 | 37350 | 37400 | 37300 | 4926 |
| 362 | 20240603 | 132100 | 41975391750 | 37350 | 37550 | 37650 | 37350 | 16294 |
| 363 | 20240603 | 132000 | 41364373200 | 37550 | 37450 | 37600 | 37400 | 14422 |
| 364 | 20240603 | 131900 | 40823508350 | 37450 | 37350 | 37600 | 37300 | 38457 |
| 365 | 20240603 | 131800 | 39382150500 | 37400 | 37150 | 37400 | 37150 | 15059 |
| 366 | 20240603 | 131700 | 38820447200 | 37250 | 37050 | 37250 | 37000 | 8025 |
| 367 | 20240603 | 131600 | 38522446650 | 37050 | 37100 | 37100 | 37050 | 1223 |
| 368 | 20240603 | 131500 | 38477120900 | 37050 | 37100 | 37150 | 37050 | 2853 |
| 369 | 20240603 | 131400 | 38371349400 | 37050 | 37100 | 37100 | 37000 | 1886 |
| 370 | 20240603 | 131300 | 38301496600 | 37100 | 37100 | 37150 | 37050 | 1676 |
| 371 | 20240603 | 131200 | 38239340800 | 37100 | 37200 | 37200 | 37100 | 2725 |
| 372 | 20240603 | 131100 | 38138056100 | 37200 | 37150 | 37250 | 37100 | 4408 |
| 373 | 20240603 | 131000 | 37974060100 | 37100 | 37050 | 37200 | 37050 | 4771 |
| 374 | 20240603 | 130900 | 37796920850 | 37050 | 36850 | 37100 | 36850 | 3077 |
| 375 | 20240603 | 130800 | 37683093400 | 36900 | 37000 | 37100 | 36850 | 7213 |
| 376 | 20240603 | 130700 | 37416511400 | 37000 | 37200 | 37200 | 37000 | 8532 |
| 377 | 20240603 | 130600 | 37100209950 | 37150 | 37200 | 37300 | 37100 | 16610 |
| 378 | 20240603 | 130500 | 36482191900 | 37200 | 37150 | 37250 | 37050 | 9211 |
| 379 | 20240603 | 130400 | 36139977300 | 37150 | 36950 | 37200 | 36900 | 43772 |
| 380 | 20240603 | 130300 | 34518050500 | 36950 | 36900 | 36950 | 36900 | 1362 |
| 381 | 20240603 | 130200 | 34467741200 | 36900 | 36900 | 36950 | 36850 | 1962 |
| 382 | 20240603 | 130100 | 34395346050 | 36900 | 36950 | 36950 | 36850 | 4147 |
| 383 | 20240603 | 130000 | 34242262900 | 36950 | 36850 | 36950 | 36800 | 2160 |
| 384 | 20240603 | 125900 | 34162540050 | 36900 | 36750 | 36900 | 36750 | 1536 |
| 385 | 20240603 | 125800 | 34106020900 | 36750 | 36800 | 36850 | 36750 | 702 |
| 386 | 20240603 | 125700 | 34080182650 | 36850 | 36750 | 36900 | 36700 | 3585 |
| 387 | 20240603 | 125600 | 33948279900 | 36800 | 36850 | 36900 | 36750 | 3121 |
| 388 | 20240603 | 125500 | 33833427150 | 36850 | 36850 | 36850 | 36800 | 1803 |
| 389 | 20240603 | 125400 | 33766996400 | 36850 | 36850 | 36900 | 36800 | 2544 |
| 390 | 20240603 | 125300 | 33673240000 | 36850 | 36950 | 36950 | 36850 | 3039 |
| 391 | 20240603 | 125200 | 33561102100 | 36950 | 36900 | 36950 | 36800 | 4094 |
| 392 | 20240603 | 125100 | 33409990700 | 36850 | 36700 | 36950 | 36700 | 6869 |
| 393 | 20240603 | 125000 | 33156915800 | 36750 | 36750 | 36750 | 36700 | 458 |
| 394 | 20240603 | 124900 | 33140084750 | 36750 | 36750 | 36800 | 36700 | 2433 |
| 395 | 20240603 | 124800 | 33050673800 | 36750 | 36750 | 36800 | 36700 | 3105 |
| 396 | 20240603 | 124700 | 32936598250 | 36750 | 36700 | 36750 | 36650 | 3858 |
| 397 | 20240603 | 124600 | 32794965650 | 36700 | 36750 | 36800 | 36700 | 1928 |
| 398 | 20240603 | 124500 | 32724162500 | 36750 | 36800 | 36850 | 36750 | 3332 |
| 399 | 20240603 | 124400 | 32601628050 | 36750 | 36750 | 36800 | 36700 | 3051 |
| 400 | 20240603 | 124300 | 32489538100 | 36850 | 36900 | 36900 | 36750 | 3955 |
| 401 | 20240603 | 124200 | 32343973400 | 36900 | 36850 | 36950 | 36800 | 10281 |
| 402 | 20240603 | 124100 | 31964900250 | 36850 | 36650 | 36900 | 36650 | 14262 |
| 403 | 20240603 | 124000 | 31439693000 | 36650 | 36700 | 36700 | 36600 | 842 |
| 404 | 20240603 | 123900 | 31408841800 | 36650 | 36600 | 36700 | 36600 | 783 |
| 405 | 20240603 | 123800 | 31380150700 | 36650 | 36650 | 36700 | 36600 | 1393 |
| 406 | 20240603 | 123700 | 31329093650 | 36650 | 36700 | 36700 | 36600 | 867 |
| 407 | 20240603 | 123600 | 31297332700 | 36650 | 36650 | 36700 | 36650 | 759 |
| 408 | 20240603 | 123500 | 31269506200 | 36700 | 36700 | 36700 | 36650 | 1051 |
| 409 | 20240603 | 123400 | 31230943150 | 36700 | 36650 | 36700 | 36600 | 2430 |
| 410 | 20240603 | 123300 | 31141912100 | 36650 | 36500 | 36650 | 36400 | 4725 |
| 411 | 20240603 | 123200 | 30969391000 | 36500 | 36400 | 36500 | 36400 | 1729 |
| 412 | 20240603 | 123100 | 30906367900 | 36400 | 36500 | 36550 | 36400 | 4431 |
| 413 | 20240603 | 123000 | 30744797150 | 36550 | 36650 | 36650 | 36500 | 3200 |
| 414 | 20240603 | 122900 | 30627793250 | 36600 | 36650 | 36650 | 36600 | 2270 |
| 415 | 20240603 | 122800 | 30544657550 | 36600 | 36650 | 36650 | 36600 | 676 |
| 416 | 20240603 | 122700 | 30519896150 | 36650 | 36650 | 36650 | 36600 | 2488 |
| 417 | 20240603 | 122600 | 30428803850 | 36600 | 36600 | 36650 | 36550 | 3499 |
| 418 | 20240603 | 122500 | 30300740550 | 36600 | 36550 | 36600 | 36550 | 4107 |
| 419 | 20240603 | 122400 | 30150445450 | 36550 | 36450 | 36600 | 36450 | 2791 |
| 420 | 20240603 | 122300 | 30048452700 | 36500 | 36500 | 36500 | 36400 | 1993 |
| 421 | 20240603 | 122200 | 29975766750 | 36450 | 36500 | 36550 | 36450 | 4136 |
| 422 | 20240603 | 122100 | 29824899150 | 36550 | 36550 | 36550 | 36500 | 1292 |
| 423 | 20240603 | 122000 | 29777712250 | 36550 | 36750 | 36750 | 36500 | 7749 |
| 424 | 20240603 | 121900 | 29494189000 | 36700 | 36650 | 36750 | 36600 | 3245 |
| 425 | 20240603 | 121800 | 29375153850 | 36700 | 36800 | 36850 | 36650 | 6222 |
| 426 | 20240603 | 121700 | 29146607350 | 36800 | 36650 | 36900 | 36600 | 10491 |
| 427 | 20240603 | 121600 | 28760472800 | 36650 | 36700 | 36700 | 36600 | 2913 |
| 428 | 20240603 | 121500 | 28653652950 | 36700 | 36750 | 36800 | 36600 | 6842 |
| 429 | 20240603 | 121400 | 28402523600 | 36800 | 36650 | 36800 | 36600 | 7169 |
| 430 | 20240603 | 121300 | 28139363450 | 36650 | 36650 | 36700 | 36550 | 6897 |
| 431 | 20240603 | 121200 | 27886701150 | 36700 | 36850 | 36900 | 36650 | 12159 |
| 432 | 20240603 | 121100 | 27439655550 | 36850 | 36300 | 36900 | 36250 | 51141 |
| 433 | 20240603 | 121000 | 25568117650 | 36300 | 36250 | 36300 | 36250 | 784 |
| 434 | 20240603 | 120900 | 25539664300 | 36250 | 36200 | 36250 | 36200 | 1154 |
| 435 | 20240603 | 120800 | 25497868950 | 36200 | 36200 | 36200 | 36150 | 667 |
| 436 | 20240603 | 120700 | 25473723650 | 36200 | 36150 | 36250 | 36050 | 6950 |
| 437 | 20240603 | 120600 | 25222678950 | 36150 | 36200 | 36200 | 36100 | 419 |
| 438 | 20240603 | 120500 | 25207528500 | 36150 | 36200 | 36200 | 36100 | 1774 |
| 439 | 20240603 | 120400 | 25143328150 | 36200 | 35950 | 36200 | 35950 | 1876 |
| 440 | 20240603 | 120300 | 25075688400 | 36000 | 36000 | 36050 | 35950 | 1432 |
| 441 | 20240603 | 120200 | 25024153900 | 36000 | 36050 | 36050 | 36000 | 1082 |
| 442 | 20240603 | 120100 | 24985191650 | 36050 | 36100 | 36100 | 36000 | 1124 |
| 443 | 20240603 | 120000 | 24944705900 | 36050 | 36200 | 36200 | 36050 | 5466 |
| 444 | 20240603 | 115900 | 24747522900 | 36200 | 36200 | 36200 | 36150 | 1990 |
| 445 | 20240603 | 115800 | 24675533500 | 36250 | 36200 | 36250 | 36100 | 770 |
| 446 | 20240603 | 115700 | 24647699950 | 36250 | 36350 | 36400 | 36100 | 4139 |
| 447 | 20240603 | 115600 | 24497849100 | 36350 | 36350 | 36400 | 36350 | 1272 |
| 448 | 20240603 | 115500 | 24451593750 | 36350 | 36250 | 36450 | 36250 | 1192 |
| 449 | 20240603 | 115400 | 24408257000 | 36400 | 36250 | 36400 | 36250 | 6031 |
| 450 | 20240603 | 115300 | 24188910000 | 36300 | 36450 | 36450 | 36300 | 10658 |
| 451 | 20240603 | 115200 | 23801408400 | 36450 | 36450 | 36500 | 36450 | 4690 |
| 452 | 20240603 | 115100 | 23630393650 | 36450 | 36350 | 36500 | 36350 | 15664 |
| 453 | 20240603 | 115000 | 23059660350 | 36400 | 36350 | 36400 | 36350 | 3367 |
| 454 | 20240603 | 114900 | 22937241350 | 36350 | 36350 | 36400 | 36350 | 3760 |
| 455 | 20240603 | 114800 | 22800554750 | 36350 | 36300 | 36350 | 36200 | 1152 |
| 456 | 20240603 | 114700 | 22758766550 | 36250 | 36350 | 36350 | 36250 | 2406 |
| 457 | 20240603 | 114600 | 22671372500 | 36350 | 36350 | 36350 | 36300 | 3726 |
| 458 | 20240603 | 114500 | 22535937750 | 36350 | 36300 | 36350 | 36250 | 7906 |
| 459 | 20240603 | 114400 | 22248914750 | 36250 | 36200 | 36300 | 36150 | 8098 |
| 460 | 20240603 | 114300 | 21955717300 | 36200 | 36100 | 36200 | 36050 | 5267 |
| 461 | 20240603 | 114200 | 21765346500 | 36100 | 36150 | 36150 | 36050 | 822 |
| 462 | 20240603 | 114100 | 21735677100 | 36100 | 36100 | 36150 | 36050 | 1229 |
| 463 | 20240603 | 114000 | 21691304600 | 36150 | 36050 | 36150 | 36000 | 2009 |
| 464 | 20240603 | 113900 | 21618832100 | 36000 | 36000 | 36050 | 36000 | 946 |
| 465 | 20240603 | 113800 | 21584768450 | 36050 | 36100 | 36100 | 36000 | 800 |
| 466 | 20240603 | 113700 | 21555923450 | 36100 | 36150 | 36150 | 36050 | 1951 |
| 467 | 20240603 | 113600 | 21485481200 | 36150 | 36100 | 36200 | 36100 | 4098 |
| 468 | 20240603 | 113500 | 21337284400 | 36150 | 36100 | 36150 | 36050 | 3876 |
| 469 | 20240603 | 113400 | 21197293100 | 36050 | 36100 | 36100 | 36050 | 1065 |
| 470 | 20240603 | 113300 | 21158849700 | 36100 | 36100 | 36150 | 36050 | 2360 |
| 471 | 20240603 | 113200 | 21073647050 | 36050 | 36000 | 36150 | 36000 | 5869 |
| 472 | 20240603 | 113100 | 20862065650 | 35950 | 35950 | 36000 | 35900 | 409 |
| 473 | 20240603 | 113000 | 20847364600 | 35950 | 35950 | 36000 | 35900 | 727 |
| 474 | 20240603 | 112900 | 20821223450 | 35900 | 35950 | 36000 | 35900 | 512 |
| 475 | 20240603 | 112800 | 20802812550 | 35950 | 36000 | 36000 | 35950 | 1403 |
| 476 | 20240603 | 112700 | 20752339000 | 35950 | 35950 | 36000 | 35950 | 1526 |
| 477 | 20240603 | 112600 | 20697479150 | 35950 | 35900 | 35950 | 35900 | 610 |
| 478 | 20240603 | 112500 | 20675577200 | 35900 | 35900 | 35950 | 35900 | 401 |
| 479 | 20240603 | 112400 | 20661181200 | 35900 | 35900 | 35950 | 35850 | 817 |
| 480 | 20240603 | 112300 | 20631864050 | 35900 | 35950 | 36000 | 35850 | 1695 |
| 481 | 20240603 | 112200 | 20570931100 | 35950 | 35850 | 35950 | 35800 | 898 |
| 482 | 20240603 | 112100 | 20538702700 | 35850 | 35800 | 35900 | 35800 | 342 |
| 483 | 20240603 | 112000 | 20526437900 | 35800 | 35900 | 36000 | 35800 | 1642 |
| 484 | 20240603 | 111900 | 20467535500 | 35900 | 36100 | 36100 | 35750 | 11220 |
| 485 | 20240603 | 111800 | 20065414350 | 36100 | 36100 | 36150 | 36050 | 1986 |
| 486 | 20240603 | 111700 | 19993764350 | 36100 | 36100 | 36100 | 36050 | 1084 |
| 487 | 20240603 | 111600 | 19954660750 | 36150 | 36200 | 36200 | 36050 | 3634 |
| 488 | 20240603 | 111500 | 19823202750 | 36200 | 36000 | 36200 | 36000 | 7968 |
| 489 | 20240603 | 111400 | 19535674250 | 36000 | 35850 | 36050 | 35850 | 4696 |
| 490 | 20240603 | 111300 | 19366880700 | 35850 | 35900 | 35950 | 35850 | 883 |
| 491 | 20240603 | 111200 | 19335189950 | 35900 | 35900 | 35950 | 35900 | 505 |
| 492 | 20240603 | 111100 | 19317037000 | 35900 | 35900 | 35950 | 35850 | 742 |
| 493 | 20240603 | 111000 | 19290405500 | 35900 | 35900 | 35950 | 35900 | 421 |
| 494 | 20240603 | 110900 | 19275287550 | 35900 | 35850 | 35950 | 35850 | 652 |
| 495 | 20240603 | 110800 | 19251902200 | 35850 | 35950 | 35950 | 35850 | 990 |
| 496 | 20240603 | 110700 | 19216332200 | 35950 | 35950 | 35950 | 35900 | 73 |
| 497 | 20240603 | 110600 | 19213708000 | 35900 | 35900 | 35950 | 35900 | 1016 |
| 498 | 20240603 | 110500 | 19177200650 | 35950 | 36000 | 36050 | 35950 | 5414 |
| 499 | 20240603 | 110400 | 18982348900 | 35950 | 35950 | 36000 | 35900 | 1682 |
| 500 | 20240603 | 110300 | 18921912750 | 35950 | 35900 | 36000 | 35850 | 3472 |
| 501 | 20240603 | 110200 | 18797198250 | 35950 | 35950 | 35950 | 35850 | 1428 |
| 502 | 20240603 | 110100 | 18745927200 | 35950 | 35900 | 35950 | 35850 | 2290 |
| 503 | 20240603 | 110000 | 18663710750 | 35850 | 35750 | 35850 | 35750 | 1137 |
| 504 | 20240603 | 105900 | 18623020400 | 35700 | 35750 | 35750 | 35700 | 528 |
| 505 | 20240603 | 105800 | 18604154900 | 35750 | 35800 | 35800 | 35700 | 225 |
| 506 | 20240603 | 105700 | 18596107750 | 35800 | 35800 | 35850 | 35700 | 713 |
| 507 | 20240603 | 105600 | 18570588750 | 35800 | 35750 | 35800 | 35750 | 2187 |
| 508 | 20240603 | 105500 | 18492307850 | 35750 | 35700 | 35750 | 35600 | 686 |
| 509 | 20240603 | 105400 | 18467828400 | 35750 | 35800 | 35800 | 35700 | 161 |
| 510 | 20240603 | 105300 | 18462075850 | 35800 | 35600 | 35800 | 35550 | 1098 |
| 511 | 20240603 | 105200 | 18422927750 | 35600 | 35550 | 35650 | 35550 | 462 |
| 512 | 20240603 | 105100 | 18406483000 | 35550 | 35550 | 35650 | 35550 | 922 |
| 513 | 20240603 | 105000 | 18373671950 | 35550 | 35550 | 35600 | 35500 | 2502 |
| 514 | 20240603 | 104900 | 18284818250 | 35600 | 35550 | 35600 | 35550 | 1469 |
| 515 | 20240603 | 104800 | 18232575600 | 35600 | 35550 | 35600 | 35550 | 227 |
| 516 | 20240603 | 104700 | 18224499650 | 35600 | 35650 | 35650 | 35550 | 1056 |
| 517 | 20240603 | 104600 | 18186921800 | 35600 | 35550 | 35700 | 35550 | 698 |
| 518 | 20240603 | 104500 | 18162069950 | 35550 | 35700 | 35700 | 35550 | 9117 |
| 519 | 20240603 | 104400 | 17837341650 | 35700 | 35750 | 35750 | 35700 | 791 |
| 520 | 20240603 | 104300 | 17809097450 | 35750 | 35750 | 35800 | 35750 | 1709 |
| 521 | 20240603 | 104200 | 17747998150 | 35800 | 35900 | 35900 | 35800 | 643 |
| 522 | 20240603 | 104100 | 17724966650 | 35900 | 35800 | 35900 | 35750 | 707 |
| 523 | 20240603 | 104000 | 17699647500 | 35800 | 35900 | 35900 | 35750 | 2868 |
| 524 | 20240603 | 103900 | 17596934200 | 35900 | 35900 | 35900 | 35850 | 528 |
| 525 | 20240603 | 103800 | 17577994100 | 35900 | 35900 | 35900 | 35800 | 691 |
| 526 | 20240603 | 103700 | 17553216900 | 35950 | 35750 | 35950 | 35650 | 1365 |
| 527 | 20240603 | 103600 | 17504372850 | 35700 | 35700 | 35750 | 35650 | 516 |
| 528 | 20240603 | 103500 | 17485937650 | 35700 | 35800 | 35800 | 35700 | 2710 |
| 529 | 20240603 | 103400 | 17389120600 | 35750 | 35800 | 35800 | 35700 | 3049 |
| 530 | 20240603 | 103300 | 17280089700 | 35800 | 35850 | 35900 | 35800 | 1309 |
| 531 | 20240603 | 103200 | 17233190300 | 35850 | 35900 | 35900 | 35800 | 1099 |
| 532 | 20240603 | 103100 | 17193785850 | 35900 | 35950 | 36000 | 35900 | 1190 |
| 533 | 20240603 | 103000 | 17151056200 | 35900 | 35900 | 35950 | 35900 | 1907 |
| 534 | 20240603 | 102900 | 17082562000 | 35900 | 36050 | 36050 | 35900 | 2651 |
| 535 | 20240603 | 102800 | 16987244350 | 36000 | 36000 | 36050 | 36000 | 3021 |
| 536 | 20240603 | 102700 | 16878377750 | 36000 | 36150 | 36150 | 36000 | 3139 |
| 537 | 20240603 | 102600 | 16765148650 | 36150 | 36200 | 36200 | 36100 | 1976 |
| 538 | 20240603 | 102500 | 16693716300 | 36200 | 36250 | 36300 | 36200 | 4317 |
| 539 | 20240603 | 102400 | 16537259700 | 36200 | 36250 | 36300 | 36150 | 10014 |
| 540 | 20240603 | 102300 | 16174470650 | 36250 | 36000 | 36250 | 35950 | 13978 |
| 541 | 20240603 | 102200 | 15670006750 | 35950 | 35850 | 35950 | 35800 | 2667 |
| 542 | 20240603 | 102100 | 15574217800 | 35850 | 35950 | 35950 | 35800 | 3516 |
| 543 | 20240603 | 102000 | 15448122550 | 35950 | 35850 | 35950 | 35850 | 1950 |
| 544 | 20240603 | 101900 | 15378060000 | 35900 | 35850 | 35900 | 35800 | 2084 |
| 545 | 20240603 | 101800 | 15303346700 | 35950 | 35950 | 35950 | 35850 | 1481 |
| 546 | 20240603 | 101700 | 15250197400 | 35950 | 35950 | 36000 | 35900 | 1263 |
| 547 | 20240603 | 101600 | 15204759950 | 35950 | 35850 | 36000 | 35850 | 1602 |
| 548 | 20240603 | 101500 | 15147241400 | 35850 | 36000 | 36050 | 35850 | 1044 |
| 549 | 20240603 | 101400 | 15109714450 | 36000 | 35850 | 36000 | 35800 | 2333 |
| 550 | 20240603 | 101300 | 15025846950 | 35750 | 35750 | 35900 | 35750 | 296 |
| 551 | 20240603 | 101200 | 15015264800 | 35900 | 36050 | 36100 | 35650 | 8682 |
| 552 | 20240603 | 101100 | 14703058250 | 36050 | 35950 | 36050 | 35900 | 5074 |
| 553 | 20240603 | 101000 | 14520397900 | 35950 | 35950 | 36000 | 35900 | 6518 |
| 554 | 20240603 | 100900 | 14286013200 | 35950 | 35750 | 35950 | 35700 | 7309 |
| 555 | 20240603 | 100800 | 14024370850 | 35800 | 35600 | 35800 | 35550 | 3188 |
| 556 | 20240603 | 100700 | 13910687650 | 35600 | 35550 | 35650 | 35550 | 821 |
| 557 | 20240603 | 100600 | 13881437200 | 35550 | 35650 | 35700 | 35450 | 1663 |
| 558 | 20240603 | 100500 | 13822397100 | 35750 | 35450 | 35750 | 35400 | 4029 |
| 559 | 20240603 | 100400 | 13678942700 | 35450 | 35300 | 35450 | 35300 | 968 |
| 560 | 20240603 | 100300 | 13644662000 | 35300 | 35250 | 35450 | 35250 | 994 |
| 561 | 20240603 | 100200 | 13609525550 | 35300 | 35250 | 35350 | 35250 | 543 |
| 562 | 20240603 | 100100 | 13590376350 | 35250 | 35300 | 35350 | 35100 | 8219 |
| 563 | 20240603 | 100000 | 13301318250 | 35300 | 35450 | 35550 | 35300 | 1800 |
| 564 | 20240603 | 095900 | 13237579900 | 35450 | 35550 | 35600 | 35450 | 1647 |
| 565 | 20240603 | 095800 | 13179138450 | 35550 | 35550 | 35600 | 35500 | 506 |
| 566 | 20240603 | 095700 | 13161152550 | 35550 | 35500 | 35650 | 35500 | 1977 |
| 567 | 20240603 | 095600 | 13090820900 | 35600 | 35650 | 35700 | 35600 | 3458 |
| 568 | 20240603 | 095500 | 12967674600 | 35600 | 35500 | 35650 | 35350 | 8534 |
| 569 | 20240603 | 095400 | 12664195000 | 35500 | 35150 | 35550 | 35150 | 5244 |
| 570 | 20240603 | 095300 | 12478784250 | 35200 | 35050 | 35200 | 35050 | 2363 |
| 571 | 20240603 | 095200 | 12395840350 | 35050 | 35250 | 35250 | 35050 | 5453 |
| 572 | 20240603 | 095100 | 12204106600 | 35250 | 35400 | 35400 | 35250 | 4630 |
| 573 | 20240603 | 095000 | 12040651550 | 35350 | 35300 | 35400 | 35300 | 1935 |
| 574 | 20240603 | 094900 | 11972259000 | 35350 | 35500 | 35500 | 35250 | 6875 |
| 575 | 20240603 | 094800 | 11729168600 | 35550 | 35450 | 35550 | 35450 | 814 |
| 576 | 20240603 | 094700 | 11700278000 | 35450 | 35550 | 35600 | 35450 | 1450 |
| 577 | 20240603 | 094600 | 11648757750 | 35600 | 35650 | 35650 | 35550 | 1507 |
| 578 | 20240603 | 094500 | 11595126900 | 35650 | 35550 | 35650 | 35450 | 825 |
| 579 | 20240603 | 094400 | 11565806300 | 35500 | 35350 | 35500 | 35300 | 4144 |
| 580 | 20240603 | 094300 | 11419142050 | 35350 | 35700 | 35800 | 35350 | 11798 |
| 581 | 20240603 | 094200 | 11000226500 | 35750 | 35650 | 35750 | 35650 | 1354 |
| 582 | 20240603 | 094100 | 10951902200 | 35650 | 35700 | 35700 | 35600 | 528 |
| 583 | 20240603 | 094000 | 10933077200 | 35700 | 35650 | 35700 | 35600 | 953 |
| 584 | 20240603 | 093900 | 10899125000 | 35650 | 35600 | 35650 | 35600 | 1195 |
| 585 | 20240603 | 093800 | 10856558400 | 35600 | 35850 | 35900 | 35600 | 3633 |
| 586 | 20240603 | 093700 | 10726866550 | 35800 | 35800 | 35950 | 35800 | 1693 |
| 587 | 20240603 | 093600 | 10666232800 | 35800 | 35850 | 35900 | 35800 | 687 |
| 588 | 20240603 | 093500 | 10641604650 | 35800 | 36000 | 36000 | 35800 | 2639 |
| 589 | 20240603 | 093400 | 10546885200 | 36050 | 35950 | 36100 | 35950 | 1545 |
| 590 | 20240603 | 093300 | 10491232250 | 35900 | 36100 | 36100 | 35850 | 5006 |
| 591 | 20240603 | 093200 | 10311146650 | 36100 | 36050 | 36150 | 36050 | 4190 |
| 592 | 20240603 | 093100 | 10159892950 | 36150 | 36100 | 36150 | 36050 | 2228 |
| 593 | 20240603 | 093000 | 10079446900 | 36100 | 36050 | 36100 | 35900 | 7130 |
| 594 | 20240603 | 092900 | 9822818000 | 36050 | 36100 | 36150 | 36000 | 5678 |
| 595 | 20240603 | 092800 | 9617837600 | 36000 | 35750 | 36100 | 35750 | 4645 |
| 596 | 20240603 | 092700 | 9450953500 | 35750 | 35450 | 35750 | 35450 | 1856 |
| 597 | 20240603 | 092600 | 9384798900 | 35450 | 35500 | 35550 | 35400 | 6013 |
| 598 | 20240603 | 092500 | 9171429150 | 35550 | 35550 | 35600 | 35500 | 2044 |
| 599 | 20240603 | 092400 | 9098794900 | 35550 | 35600 | 35600 | 35550 | 2819 |
| 600 | 20240603 | 092300 | 8998557750 | 35600 | 35550 | 35600 | 35500 | 2800 |
| 601 | 20240603 | 092200 | 8899071950 | 35550 | 35750 | 35750 | 35550 | 4872 |
| 602 | 20240603 | 092100 | 8725480500 | 35750 | 35750 | 35800 | 35700 | 1433 |
| 603 | 20240603 | 092000 | 8674254500 | 35750 | 35600 | 35800 | 35600 | 1091 |
| 604 | 20240603 | 091900 | 8635257650 | 35700 | 35700 | 35800 | 35600 | 5705 |
| 605 | 20240603 | 091800 | 8431905200 | 35700 | 35650 | 35750 | 35650 | 2226 |
| 606 | 20240603 | 091700 | 8352441500 | 35650 | 35650 | 35700 | 35600 | 2669 |
| 607 | 20240603 | 091600 | 8257374900 | 35650 | 35850 | 35850 | 35550 | 13140 |
| 608 | 20240603 | 091500 | 7788345750 | 35850 | 36000 | 36050 | 35850 | 5882 |
| 609 | 20240603 | 091400 | 7577055800 | 36000 | 36100 | 36150 | 36000 | 6888 |
| 610 | 20240603 | 091300 | 7328533850 | 36150 | 36300 | 36350 | 36100 | 8735 |
| 611 | 20240603 | 091200 | 7011869800 | 36200 | 36150 | 36300 | 36150 | 4768 |
| 612 | 20240603 | 091100 | 6839260500 | 36150 | 36150 | 36300 | 36100 | 7340 |
| 613 | 20240603 | 091000 | 6573563650 | 36200 | 36100 | 36350 | 36100 | 20345 |
| 614 | 20240603 | 090900 | 5835986850 | 36100 | 35900 | 36150 | 35850 | 4857 |
| 615 | 20240603 | 090800 | 5661185300 | 35900 | 36050 | 36050 | 35800 | 10473 |
| 616 | 20240603 | 090700 | 5284979500 | 36050 | 36200 | 36300 | 36000 | 13907 |
| 617 | 20240603 | 090600 | 4782789450 | 36200 | 35850 | 36550 | 35800 | 39302 |
| 618 | 20240603 | 090500 | 3357965000 | 35900 | 35750 | 36050 | 35700 | 13593 |
| 619 | 20240603 | 090400 | 2869471600 | 35750 | 35650 | 35750 | 35650 | 3580 |
| 620 | 20240603 | 090300 | 2741740350 | 35600 | 35450 | 35650 | 35300 | 6616 |
| 621 | 20240603 | 090200 | 2507431200 | 35450 | 35700 | 35700 | 35400 | 7004 |
| 622 | 20240603 | 090100 | 2258487850 | 35700 | 35900 | 36150 | 35650 | 19235 |
| 623 | 20240603 | 090000 | 1568067650 | 35850 | 35600 | 35950 | 35300 | 43665 |