35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240603 | 192400 | 111447104850 | 37300 | 37300 | 37300 | 37300 | 40693 |
| 3 | 20240603 | 192300 | 111447104850 | 37300 | 37300 | 37300 | 37300 | 0 |
| 4 | 20240603 | 192200 | 111447104850 | 37300 | 37300 | 37300 | 37300 | 0 |
| 5 | 20240603 | 192100 | 111447104850 | 37300 | 37300 | 37300 | 37300 | 0 |
| 6 | 20240603 | 192000 | 111447104850 | 37300 | 37300 | 37300 | 37300 | 0 |
| 7 | 20240603 | 191900 | 111447104850 | 37300 | 37300 | 37300 | 37300 | 0 |
| 8 | 20240603 | 191800 | 111447104850 | 37300 | 37300 | 37300 | 37300 | 0 |
| 9 | 20240603 | 191700 | 111447104850 | 37300 | 37300 | 37300 | 37300 | 0 |
| 10 | 20240603 | 191600 | 111447104850 | 37300 | 37300 | 37300 | 37300 | 0 |
| 11 | 20240603 | 191500 | 111447104850 | 37300 | 37300 | 37300 | 37300 | 0 |
| 12 | 20240603 | 191400 | 111447104850 | 37300 | 37300 | 37300 | 37300 | 0 |
| 13 | 20240603 | 191300 | 111447104850 | 37300 | 37300 | 37300 | 37300 | 0 |
| 14 | 20240603 | 191200 | 111447104850 | 37300 | 37300 | 37300 | 37300 | 0 |
| 15 | 20240603 | 191100 | 111447104850 | 37300 | 37300 | 37300 | 37300 | 0 |
| 16 | 20240603 | 191000 | 111447104850 | 37300 | 37300 | 37300 | 37300 | 0 |
| 17 | 20240603 | 190900 | 111447104850 | 37300 | 37300 | 37300 | 37300 | 0 |
| 18 | 20240603 | 190800 | 111447104850 | 37300 | 37300 | 37300 | 37300 | 0 |
| 19 | 20240603 | 190700 | 111447104850 | 37300 | 37300 | 37300 | 37300 | 0 |
| 20 | 20240603 | 190600 | 111447104850 | 37300 | 37300 | 37300 | 37300 | 0 |
| 21 | 20240603 | 190500 | 111447104850 | 37300 | 37300 | 37300 | 37300 | 0 |
| 22 | 20240603 | 190400 | 111447104850 | 37300 | 37300 | 37300 | 37300 | 0 |
| 23 | 20240603 | 190300 | 111447104850 | 37300 | 37300 | 37300 | 37300 | 0 |
| 24 | 20240603 | 190200 | 111447104850 | 37300 | 37300 | 37300 | 37300 | 0 |
| 25 | 20240603 | 190100 | 111447104850 | 37300 | 37300 | 37300 | 37300 | 0 |
| 26 | 20240603 | 190000 | 111447104850 | 37300 | 37300 | 37300 | 37300 | 0 |
| 27 | 20240603 | 185900 | 111447104850 | 37300 | 37300 | 37300 | 37300 | 0 |
| 28 | 20240603 | 185800 | 111447104850 | 37300 | 37300 | 37300 | 37300 | 0 |
| 29 | 20240603 | 185700 | 111447104850 | 37300 | 37300 | 37300 | 37300 | 0 |
| 30 | 20240603 | 185600 | 111447104850 | 37300 | 37300 | 37300 | 37300 | 0 |
| 31 | 20240603 | 185500 | 111447104850 | 37300 | 37300 | 37300 | 37300 | 0 |
| 32 | 20240603 | 185400 | 111447104850 | 37300 | 37300 | 37300 | 37300 | 40693 |
| 33 | 20240603 | 185300 | 111447104850 | 37300 | 37300 | 37300 | 37300 | 0 |
| 34 | 20240603 | 185200 | 111447104850 | 37300 | 37300 | 37300 | 37300 | 0 |
| 35 | 20240603 | 185100 | 111447104850 | 37300 | 37300 | 37300 | 37300 | 0 |
| 36 | 20240603 | 185000 | 111447104850 | 37300 | 37300 | 37300 | 37300 | 0 |
| 37 | 20240603 | 184900 | 111447104850 | 37300 | 37300 | 37300 | 37300 | 0 |
| 38 | 20240603 | 184800 | 111447104850 | 37300 | 37300 | 37300 | 37300 | 0 |
| 39 | 20240603 | 184700 | 111447104850 | 37300 | 37300 | 37300 | 37300 | 0 |
| 40 | 20240603 | 184600 | 111447104850 | 37300 | 37300 | 37300 | 37300 | 0 |
| 41 | 20240603 | 184500 | 111447104850 | 37300 | 37300 | 37300 | 37300 | 0 |
| 42 | 20240603 | 184400 | 111447104850 | 37300 | 37300 | 37300 | 37300 | 0 |
| 43 | 20240603 | 184300 | 111447104850 | 37300 | 37300 | 37300 | 37300 | 0 |
| 44 | 20240603 | 184200 | 111447104850 | 37300 | 37300 | 37300 | 37300 | 0 |
| 45 | 20240603 | 184100 | 111447104850 | 37300 | 37300 | 37300 | 37300 | 0 |
| 46 | 20240603 | 184000 | 111447104850 | 37300 | 37300 | 37300 | 37300 | 0 |
| 47 | 20240603 | 183900 | 111447104850 | 37300 | 37300 | 37300 | 37300 | 0 |
| 48 | 20240603 | 183800 | 111447104850 | 37300 | 37300 | 37300 | 37300 | 0 |
| 49 | 20240603 | 183700 | 111447104850 | 37300 | 37300 | 37300 | 37300 | 0 |
| 50 | 20240603 | 183600 | 111447104850 | 37300 | 37300 | 37300 | 37300 | 0 |
| 51 | 20240603 | 183500 | 111447104850 | 37300 | 37300 | 37300 | 37300 | 0 |
| 52 | 20240603 | 183400 | 111447104850 | 37300 | 37300 | 37300 | 37300 | 0 |
| 53 | 20240603 | 183300 | 111447104850 | 37300 | 37300 | 37300 | 37300 | 0 |
| 54 | 20240603 | 183200 | 111447104850 | 37300 | 37300 | 37300 | 37300 | 0 |
| 55 | 20240603 | 183100 | 111447104850 | 37300 | 37300 | 37300 | 37300 | 0 |
| 56 | 20240603 | 183000 | 111447104850 | 37300 | 37300 | 37300 | 37300 | 0 |
| 57 | 20240603 | 182900 | 111447104850 | 37300 | 37300 | 37300 | 37300 | 0 |
| 58 | 20240603 | 182800 | 111447104850 | 37300 | 37300 | 37300 | 37300 | 0 |
| 59 | 20240603 | 182700 | 111447104850 | 37300 | 37300 | 37300 | 37300 | 0 |
| 60 | 20240603 | 182600 | 111447104850 | 37300 | 37300 | 37300 | 37300 | 0 |
| 61 | 20240603 | 182500 | 111447104850 | 37300 | 37300 | 37300 | 37300 | 0 |
| 62 | 20240603 | 182400 | 111447104850 | 37300 | 37300 | 37300 | 37300 | 40693 |
| 63 | 20240603 | 182300 | 111447104850 | 37300 | 37300 | 37300 | 37300 | 0 |
| 64 | 20240603 | 182200 | 111447104850 | 37300 | 37300 | 37300 | 37300 | 0 |
| 65 | 20240603 | 182100 | 111447104850 | 37300 | 37300 | 37300 | 37300 | 0 |
| 66 | 20240603 | 182000 | 111447104850 | 37300 | 37300 | 37300 | 37300 | 0 |
| 67 | 20240603 | 181900 | 111447104850 | 37300 | 37300 | 37300 | 37300 | 0 |
| 68 | 20240603 | 181800 | 111447104850 | 37300 | 37300 | 37300 | 37300 | 0 |
| 69 | 20240603 | 181700 | 111447104850 | 37300 | 37300 | 37300 | 37300 | 0 |
| 70 | 20240603 | 181600 | 111447104850 | 37300 | 37300 | 37300 | 37300 | 0 |
| 71 | 20240603 | 181500 | 111447104850 | 37300 | 37300 | 37300 | 37300 | 0 |
| 72 | 20240603 | 181400 | 111447104850 | 37300 | 37300 | 37300 | 37300 | 0 |
| 73 | 20240603 | 181300 | 111447104850 | 37300 | 37300 | 37300 | 37300 | 0 |
| 74 | 20240603 | 181200 | 111447104850 | 37300 | 37300 | 37300 | 37300 | 0 |
| 75 | 20240603 | 181100 | 111447104850 | 37300 | 37300 | 37300 | 37300 | 0 |
| 76 | 20240603 | 181000 | 111447104850 | 37300 | 37300 | 37300 | 37300 | 0 |
| 77 | 20240603 | 180900 | 111447104850 | 37300 | 37300 | 37300 | 37300 | 0 |
| 78 | 20240603 | 180800 | 111447104850 | 37300 | 37300 | 37300 | 37300 | 0 |
| 79 | 20240603 | 180700 | 111447104850 | 37300 | 37300 | 37300 | 37300 | 0 |
| 80 | 20240603 | 180600 | 111447104850 | 37300 | 37300 | 37300 | 37300 | 0 |
| 81 | 20240603 | 180500 | 111447104850 | 37300 | 37300 | 37300 | 37300 | 0 |
| 82 | 20240603 | 180400 | 111447104850 | 37300 | 37300 | 37300 | 37300 | 0 |
| 83 | 20240603 | 180300 | 111447104850 | 37300 | 37300 | 37300 | 37300 | 0 |
| 84 | 20240603 | 180200 | 111447104850 | 37300 | 37300 | 37300 | 37300 | 0 |
| 85 | 20240603 | 180100 | 111447104850 | 37300 | 37300 | 37300 | 37300 | 0 |
| 86 | 20240603 | 180000 | 111447104850 | 37300 | 37300 | 37300 | 37300 | 0 |
| 87 | 20240603 | 175900 | 111447104850 | 37300 | 37300 | 37300 | 37300 | 0 |
| 88 | 20240603 | 175800 | 111447104850 | 37300 | 37300 | 37300 | 37300 | 0 |
| 89 | 20240603 | 175700 | 111447104850 | 37300 | 37300 | 37300 | 37300 | 0 |
| 90 | 20240603 | 175600 | 111447104850 | 37300 | 37300 | 37300 | 37300 | 0 |
| 91 | 20240603 | 175500 | 111447104850 | 37300 | 37300 | 37300 | 37300 | 0 |
| 92 | 20240603 | 175400 | 111447104850 | 37300 | 37300 | 37300 | 37300 | 40693 |
| 93 | 20240603 | 175300 | 111447104850 | 37300 | 37300 | 37300 | 37300 | 0 |
| 94 | 20240603 | 175200 | 111447104850 | 37300 | 37300 | 37300 | 37300 | 0 |
| 95 | 20240603 | 175100 | 111447104850 | 37300 | 37300 | 37300 | 37300 | 0 |
| 96 | 20240603 | 175000 | 111447104850 | 37300 | 37300 | 37300 | 37300 | 0 |
| 97 | 20240603 | 174900 | 111447104850 | 37300 | 37300 | 37300 | 37300 | 0 |
| 98 | 20240603 | 174800 | 111447104850 | 37300 | 37300 | 37300 | 37300 | 0 |
| 99 | 20240603 | 174700 | 111447104850 | 37300 | 37300 | 37300 | 37300 | 0 |
| 100 | 20240603 | 174600 | 111447104850 | 37300 | 37300 | 37300 | 37300 | 0 |
| 101 | 20240603 | 174500 | 111447104850 | 37300 | 37300 | 37300 | 37300 | 0 |
| 102 | 20240603 | 174400 | 111447104850 | 37300 | 37300 | 37300 | 37300 | 0 |
| 103 | 20240603 | 174300 | 111447104850 | 37300 | 37300 | 37300 | 37300 | 0 |
| 104 | 20240603 | 174200 | 111447104850 | 37300 | 37300 | 37300 | 37300 | 0 |
| 105 | 20240603 | 174100 | 111447104850 | 37300 | 37300 | 37300 | 37300 | 0 |
| 106 | 20240603 | 174000 | 111447104850 | 37300 | 37300 | 37300 | 37300 | 0 |
| 107 | 20240603 | 173900 | 111447104850 | 37300 | 37300 | 37300 | 37300 | 0 |
| 108 | 20240603 | 173800 | 111447104850 | 37300 | 37300 | 37300 | 37300 | 0 |
| 109 | 20240603 | 173700 | 111447104850 | 37300 | 37300 | 37300 | 37300 | 0 |
| 110 | 20240603 | 173600 | 111447104850 | 37300 | 37300 | 37300 | 37300 | 0 |
| 111 | 20240603 | 173500 | 111447104850 | 37300 | 37300 | 37300 | 37300 | 0 |
| 112 | 20240603 | 173400 | 111447104850 | 37300 | 37300 | 37300 | 37300 | 0 |
| 113 | 20240603 | 173300 | 111447104850 | 37300 | 37300 | 37300 | 37300 | 0 |
| 114 | 20240603 | 173200 | 111447104850 | 37300 | 37300 | 37300 | 37300 | 0 |
| 115 | 20240603 | 173100 | 111447104850 | 37300 | 37300 | 37300 | 37300 | 0 |
| 116 | 20240603 | 173000 | 111447104850 | 37300 | 37300 | 37300 | 37300 | 0 |
| 117 | 20240603 | 172900 | 111447104850 | 37300 | 37300 | 37300 | 37300 | 0 |
| 118 | 20240603 | 172800 | 111447104850 | 37300 | 37300 | 37300 | 37300 | 0 |
| 119 | 20240603 | 172700 | 111447104850 | 37300 | 37300 | 37300 | 37300 | 0 |
| 120 | 20240603 | 172600 | 111447104850 | 37300 | 37300 | 37300 | 37300 | 0 |
| 121 | 20240603 | 172500 | 111447104850 | 37300 | 37300 | 37300 | 37300 | 0 |
| 122 | 20240603 | 172400 | 111447104850 | 37300 | 37300 | 37300 | 37300 | 40693 |
| 123 | 20240603 | 172300 | 111447104850 | 37300 | 37300 | 37300 | 37300 | 0 |
| 124 | 20240603 | 172200 | 111447104850 | 37300 | 37300 | 37300 | 37300 | 0 |
| 125 | 20240603 | 172100 | 111447104850 | 37300 | 37300 | 37300 | 37300 | 0 |
| 126 | 20240603 | 172000 | 111447104850 | 37300 | 37300 | 37300 | 37300 | 0 |
| 127 | 20240603 | 171900 | 111447104850 | 37300 | 37300 | 37300 | 37300 | 0 |
| 128 | 20240603 | 171800 | 111447104850 | 37300 | 37300 | 37300 | 37300 | 0 |
| 129 | 20240603 | 171700 | 111447104850 | 37300 | 37300 | 37300 | 37300 | 0 |
| 130 | 20240603 | 171600 | 111447104850 | 37300 | 37300 | 37300 | 37300 | 0 |
| 131 | 20240603 | 171500 | 111447104850 | 37300 | 37300 | 37300 | 37300 | 0 |
| 132 | 20240603 | 171400 | 111447104850 | 37300 | 37300 | 37300 | 37300 | 0 |
| 133 | 20240603 | 171300 | 111447104850 | 37300 | 37300 | 37300 | 37300 | 0 |
| 134 | 20240603 | 171200 | 111447104850 | 37300 | 37300 | 37300 | 37300 | 0 |
| 135 | 20240603 | 171100 | 111447104850 | 37300 | 37300 | 37300 | 37300 | 0 |
| 136 | 20240603 | 171000 | 111447104850 | 37300 | 37300 | 37300 | 37300 | 0 |
| 137 | 20240603 | 170900 | 111447104850 | 37300 | 37300 | 37300 | 37300 | 0 |
| 138 | 20240603 | 170800 | 111447104850 | 37300 | 37300 | 37300 | 37300 | 0 |
| 139 | 20240603 | 170700 | 111447104850 | 37300 | 37300 | 37300 | 37300 | 0 |
| 140 | 20240603 | 170600 | 111447104850 | 37300 | 37300 | 37300 | 37300 | 0 |
| 141 | 20240603 | 170500 | 111447104850 | 37300 | 37300 | 37300 | 37300 | 0 |
| 142 | 20240603 | 170400 | 111447104850 | 37300 | 37300 | 37300 | 37300 | 0 |
| 143 | 20240603 | 170300 | 111447104850 | 37300 | 37300 | 37300 | 37300 | 0 |
| 144 | 20240603 | 170200 | 111447104850 | 37300 | 37300 | 37300 | 37300 | 0 |
| 145 | 20240603 | 170100 | 111447104850 | 37300 | 37300 | 37300 | 37300 | 0 |
| 146 | 20240603 | 170000 | 111447104850 | 37300 | 37300 | 37300 | 37300 | 0 |
| 147 | 20240603 | 165900 | 111447104850 | 37300 | 37300 | 37300 | 37300 | 0 |
| 148 | 20240603 | 165800 | 111447104850 | 37300 | 37300 | 37300 | 37300 | 0 |
| 149 | 20240603 | 165700 | 111447104850 | 37300 | 37300 | 37300 | 37300 | 0 |
| 150 | 20240603 | 165600 | 111447104850 | 37300 | 37300 | 37300 | 37300 | 0 |
| 151 | 20240603 | 165500 | 111447104850 | 37300 | 37300 | 37300 | 37300 | 0 |
| 152 | 20240603 | 165400 | 111447104850 | 37300 | 37300 | 37300 | 37300 | 40693 |
| 153 | 20240603 | 165300 | 111447104850 | 37300 | 37300 | 37300 | 37300 | 0 |
| 154 | 20240603 | 165200 | 111447104850 | 37300 | 37300 | 37300 | 37300 | 0 |
| 155 | 20240603 | 165100 | 111447104850 | 37300 | 37300 | 37300 | 37300 | 0 |
| 156 | 20240603 | 165000 | 111447104850 | 37300 | 37300 | 37300 | 37300 | 0 |
| 157 | 20240603 | 164900 | 111447104850 | 37300 | 37300 | 37300 | 37300 | 0 |
| 158 | 20240603 | 164800 | 111447104850 | 37300 | 37300 | 37300 | 37300 | 0 |
| 159 | 20240603 | 164700 | 111447104850 | 37300 | 37300 | 37300 | 37300 | 0 |
| 160 | 20240603 | 164600 | 111447104850 | 37300 | 37300 | 37300 | 37300 | 0 |
| 161 | 20240603 | 164500 | 111447104850 | 37300 | 37300 | 37300 | 37300 | 0 |
| 162 | 20240603 | 164400 | 111447104850 | 37300 | 37300 | 37300 | 37300 | 0 |
| 163 | 20240603 | 164300 | 111447104850 | 37300 | 37300 | 37300 | 37300 | 0 |
| 164 | 20240603 | 164200 | 111447104850 | 37300 | 37300 | 37300 | 37300 | 0 |
| 165 | 20240603 | 164100 | 111447104850 | 37300 | 37300 | 37300 | 37300 | 0 |
| 166 | 20240603 | 164000 | 111447104850 | 37300 | 37300 | 37300 | 37300 | 0 |
| 167 | 20240603 | 163900 | 111447104850 | 37300 | 37300 | 37300 | 37300 | 0 |
| 168 | 20240603 | 163800 | 111447104850 | 37300 | 37300 | 37300 | 37300 | 0 |
| 169 | 20240603 | 163700 | 111447104850 | 37300 | 37300 | 37300 | 37300 | 0 |
| 170 | 20240603 | 163600 | 111447104850 | 37300 | 37300 | 37300 | 37300 | 0 |
| 171 | 20240603 | 163500 | 111447104850 | 37300 | 37300 | 37300 | 37300 | 0 |
| 172 | 20240603 | 163400 | 111447104850 | 37300 | 37300 | 37300 | 37300 | 0 |
| 173 | 20240603 | 163300 | 111447104850 | 37300 | 37300 | 37300 | 37300 | 0 |
| 174 | 20240603 | 163200 | 111447104850 | 37300 | 37300 | 37300 | 37300 | 0 |
| 175 | 20240603 | 163100 | 111447104850 | 37300 | 37300 | 37300 | 37300 | 0 |
| 176 | 20240603 | 163000 | 111447104850 | 37300 | 37300 | 37300 | 37300 | 0 |
| 177 | 20240603 | 162900 | 111447104850 | 37300 | 37300 | 37300 | 37300 | 0 |
| 178 | 20240603 | 162800 | 111447104850 | 37300 | 37300 | 37300 | 37300 | 0 |
| 179 | 20240603 | 162700 | 111447104850 | 37300 | 37300 | 37300 | 37300 | 0 |
| 180 | 20240603 | 162600 | 111447104850 | 37300 | 37300 | 37300 | 37300 | 0 |
| 181 | 20240603 | 162500 | 111447104850 | 37300 | 37300 | 37300 | 37300 | 0 |
| 182 | 20240603 | 162400 | 111447104850 | 37300 | 37300 | 37300 | 37300 | 40693 |
| 183 | 20240603 | 162300 | 111447104850 | 37300 | 37300 | 37300 | 37300 | 0 |
| 184 | 20240603 | 162200 | 111447104850 | 37300 | 37300 | 37300 | 37300 | 0 |
| 185 | 20240603 | 162100 | 111447104850 | 37300 | 37300 | 37300 | 37300 | 0 |
| 186 | 20240603 | 162000 | 111447104850 | 37300 | 37300 | 37300 | 37300 | 0 |
| 187 | 20240603 | 161900 | 111447104850 | 37300 | 37300 | 37300 | 37300 | 0 |
| 188 | 20240603 | 161800 | 111447104850 | 37300 | 37300 | 37300 | 37300 | 0 |
| 189 | 20240603 | 161700 | 111447104850 | 37300 | 37300 | 37300 | 37300 | 0 |
| 190 | 20240603 | 161600 | 111447104850 | 37300 | 37300 | 37300 | 37300 | 0 |
| 191 | 20240603 | 161500 | 111447104850 | 37300 | 37300 | 37300 | 37300 | 0 |
| 192 | 20240603 | 161400 | 111447104850 | 37300 | 37300 | 37300 | 37300 | 0 |
| 193 | 20240603 | 161300 | 111447104850 | 37300 | 37300 | 37300 | 37300 | 0 |
| 194 | 20240603 | 161200 | 111447104850 | 37300 | 37300 | 37300 | 37300 | 0 |
| 195 | 20240603 | 161100 | 111447104850 | 37300 | 37300 | 37300 | 37300 | 0 |
| 196 | 20240603 | 161000 | 111447104850 | 37300 | 37300 | 37300 | 37300 | 0 |
| 197 | 20240603 | 160900 | 111447104850 | 37300 | 37300 | 37300 | 37300 | 0 |
| 198 | 20240603 | 160800 | 111447104850 | 37300 | 37300 | 37300 | 37300 | 0 |
| 199 | 20240603 | 160700 | 111447104850 | 37300 | 37300 | 37300 | 37300 | 0 |
| 200 | 20240603 | 160600 | 111447104850 | 37300 | 37300 | 37300 | 37300 | 0 |
| 201 | 20240603 | 160500 | 111447104850 | 37300 | 37300 | 37300 | 37300 | 0 |
| 202 | 20240603 | 160400 | 111447104850 | 37300 | 37300 | 37300 | 37300 | 0 |
| 203 | 20240603 | 160300 | 111447104850 | 37300 | 37300 | 37300 | 37300 | 0 |
| 204 | 20240603 | 160200 | 111447104850 | 37300 | 37300 | 37300 | 37300 | 0 |
| 205 | 20240603 | 160100 | 111447104850 | 37300 | 37300 | 37300 | 37300 | 0 |
| 206 | 20240603 | 160000 | 111447104850 | 37300 | 37300 | 37300 | 37300 | 0 |
| 207 | 20240603 | 155900 | 111447104850 | 37300 | 37300 | 37300 | 37300 | 0 |
| 208 | 20240603 | 155800 | 111447104850 | 37300 | 37300 | 37300 | 37300 | 0 |
| 209 | 20240603 | 155700 | 111447104850 | 37300 | 37300 | 37300 | 37300 | 0 |
| 210 | 20240603 | 155600 | 111447104850 | 37300 | 37300 | 37300 | 37300 | 0 |
| 211 | 20240603 | 155500 | 111447104850 | 37300 | 37300 | 37300 | 37300 | 0 |
| 212 | 20240603 | 155400 | 111447104850 | 37300 | 37300 | 37300 | 37300 | 40693 |
| 213 | 20240603 | 155300 | 111447104850 | 37300 | 37300 | 37300 | 37300 | 0 |
| 214 | 20240603 | 155200 | 111447104850 | 37300 | 37300 | 37300 | 37300 | 0 |
| 215 | 20240603 | 155100 | 111447104850 | 37300 | 37300 | 37300 | 37300 | 0 |
| 216 | 20240603 | 155000 | 111447104850 | 37300 | 37300 | 37300 | 37300 | 0 |
| 217 | 20240603 | 154900 | 111447104850 | 37300 | 37300 | 37300 | 37300 | 0 |
| 218 | 20240603 | 154800 | 111447104850 | 37300 | 37300 | 37300 | 37300 | 0 |
| 219 | 20240603 | 154700 | 111447104850 | 37300 | 37300 | 37300 | 37300 | 0 |
| 220 | 20240603 | 154600 | 111447104850 | 37300 | 37300 | 37300 | 37300 | 0 |
| 221 | 20240603 | 154500 | 111447104850 | 37300 | 37300 | 37300 | 37300 | 0 |
| 222 | 20240603 | 154400 | 111447104850 | 37300 | 37300 | 37300 | 37300 | 0 |
| 223 | 20240603 | 154300 | 111447104850 | 37300 | 37300 | 37300 | 37300 | 0 |
| 224 | 20240603 | 154200 | 111447104850 | 37300 | 37300 | 37300 | 37300 | 0 |
| 225 | 20240603 | 154100 | 111447104850 | 37300 | 37300 | 37300 | 37300 | 0 |
| 226 | 20240603 | 154000 | 111447104850 | 37300 | 37300 | 37300 | 37300 | 0 |
| 227 | 20240603 | 153900 | 111447104850 | 37300 | 37300 | 37300 | 37300 | 0 |
| 228 | 20240603 | 153800 | 111447104850 | 37300 | 37300 | 37300 | 37300 | 0 |
| 229 | 20240603 | 153700 | 111447104850 | 37300 | 37300 | 37300 | 37300 | 0 |
| 230 | 20240603 | 153600 | 111447104850 | 37300 | 37300 | 37300 | 37300 | 0 |
| 231 | 20240603 | 153500 | 111447104850 | 37300 | 37300 | 37300 | 37300 | 0 |
| 232 | 20240603 | 153400 | 111447104850 | 37300 | 37300 | 37300 | 37300 | 0 |
| 233 | 20240603 | 153300 | 111447104850 | 37300 | 37300 | 37300 | 37300 | 0 |
| 234 | 20240603 | 153200 | 111447104850 | 37300 | 37300 | 37300 | 37300 | 0 |
| 235 | 20240603 | 153100 | 111447104850 | 37300 | 37300 | 37300 | 37300 | 0 |
| 236 | 20240603 | 153000 | 111447104850 | 37300 | 37300 | 37300 | 37300 | 40693 |
| 237 | 20240603 | 152900 | 109929255950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 238 | 20240603 | 152800 | 109929255950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 239 | 20240603 | 152700 | 109929255950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 240 | 20240603 | 152600 | 109929255950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 241 | 20240603 | 152500 | 109929255950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 242 | 20240603 | 152400 | 109929255950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 243 | 20240603 | 152300 | 109929255950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 244 | 20240603 | 152200 | 109929255950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 245 | 20240603 | 152100 | 109929255950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 246 | 20240603 | 152000 | 109929255950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 247 | 20240603 | 151900 | 109929255950 | 37050 | 37000 | 37100 | 36950 | 11185 |
| 248 | 20240603 | 151800 | 109515174050 | 37000 | 37000 | 37050 | 36950 | 13600 |
| 249 | 20240603 | 151700 | 109012004050 | 37000 | 36950 | 37000 | 36950 | 1917 |
| 250 | 20240603 | 151600 | 108941108700 | 36950 | 37050 | 37100 | 36950 | 5353 |
| 251 | 20240603 | 151500 | 108742976250 | 37050 | 37050 | 37100 | 37000 | 2351 |
| 252 | 20240603 | 151400 | 108655889300 | 37050 | 36950 | 37050 | 36900 | 7978 |
| 253 | 20240603 | 151300 | 108360952200 | 36900 | 36850 | 36950 | 36850 | 4050 |
| 254 | 20240603 | 151200 | 108211484200 | 36850 | 36950 | 36950 | 36850 | 877 |
| 255 | 20240603 | 151100 | 108179149400 | 36900 | 36950 | 36950 | 36850 | 2509 |
| 256 | 20240603 | 151000 | 108086583250 | 36900 | 36850 | 36950 | 36800 | 3328 |
| 257 | 20240603 | 150900 | 107963821950 | 36800 | 36850 | 36900 | 36800 | 1458 |
| 258 | 20240603 | 150800 | 107910117750 | 36850 | 36850 | 36900 | 36850 | 733 |
| 259 | 20240603 | 150700 | 107883087000 | 36850 | 36800 | 36900 | 36800 | 2641 |
| 260 | 20240603 | 150600 | 107785837300 | 36800 | 36950 | 36950 | 36750 | 5771 |
| 261 | 20240603 | 150500 | 107573196050 | 37000 | 37000 | 37100 | 36900 | 4102 |
| 262 | 20240603 | 150400 | 107421471350 | 37050 | 37150 | 37150 | 37000 | 8127 |
| 263 | 20240603 | 150300 | 107120194050 | 37100 | 37200 | 37300 | 37100 | 4039 |
| 264 | 20240603 | 150200 | 106969950500 | 37150 | 37100 | 37200 | 37050 | 2154 |
| 265 | 20240603 | 150100 | 106889976100 | 37150 | 37300 | 37400 | 37150 | 7962 |
| 266 | 20240603 | 150000 | 106593214350 | 37300 | 37200 | 37400 | 37200 | 15777 |
| 267 | 20240603 | 145900 | 106004835650 | 37200 | 37100 | 37250 | 37100 | 10305 |
| 268 | 20240603 | 145800 | 105621637650 | 37100 | 36950 | 37100 | 36950 | 3504 |
| 269 | 20240603 | 145700 | 105491752400 | 36950 | 36950 | 37100 | 36950 | 1917 |
| 270 | 20240603 | 145600 | 105420787550 | 36950 | 36950 | 37000 | 36900 | 2567 |
| 271 | 20240603 | 145500 | 105325863100 | 36950 | 36750 | 36950 | 36750 | 2433 |
| 272 | 20240603 | 145400 | 105236177250 | 36750 | 36850 | 36900 | 36750 | 5940 |
| 273 | 20240603 | 145300 | 105017276300 | 36850 | 37100 | 37150 | 36850 | 7560 |
| 274 | 20240603 | 145200 | 104737577750 | 37100 | 37100 | 37150 | 37050 | 4897 |
| 275 | 20240603 | 145100 | 104555928300 | 37100 | 37000 | 37150 | 37000 | 4923 |
| 276 | 20240603 | 145000 | 104373303550 | 37100 | 37000 | 37100 | 36900 | 7066 |
| 277 | 20240603 | 144900 | 104111473050 | 36950 | 37100 | 37100 | 36900 | 3802 |
| 278 | 20240603 | 144800 | 103970989400 | 37100 | 37100 | 37150 | 36950 | 8496 |
| 279 | 20240603 | 144700 | 103655993250 | 37100 | 36850 | 37100 | 36850 | 15593 |
| 280 | 20240603 | 144600 | 103078732200 | 36850 | 36850 | 36900 | 36750 | 2027 |
| 281 | 20240603 | 144500 | 103004018150 | 36800 | 36850 | 36900 | 36750 | 2765 |
| 282 | 20240603 | 144400 | 102902220800 | 36900 | 36850 | 36900 | 36850 | 2611 |
| 283 | 20240603 | 144300 | 102805931300 | 36850 | 36850 | 36900 | 36850 | 638 |
| 284 | 20240603 | 144200 | 102782406300 | 36850 | 36800 | 36850 | 36800 | 2179 |
| 285 | 20240603 | 144100 | 102702142750 | 36750 | 36700 | 36800 | 36700 | 1218 |
| 286 | 20240603 | 144000 | 102657386400 | 36700 | 36700 | 36750 | 36650 | 1293 |
| 287 | 20240603 | 143900 | 102609932800 | 36700 | 36650 | 36750 | 36600 | 3227 |
| 288 | 20240603 | 143800 | 102491598100 | 36600 | 36650 | 36700 | 36550 | 4143 |
| 289 | 20240603 | 143700 | 102339944800 | 36650 | 36700 | 36750 | 36650 | 2130 |
| 290 | 20240603 | 143600 | 102261808450 | 36650 | 36700 | 36750 | 36650 | 1994 |
| 291 | 20240603 | 143500 | 102188609650 | 36750 | 36750 | 36850 | 36750 | 1207 |
| 292 | 20240603 | 143400 | 102144202700 | 36800 | 36800 | 36900 | 36700 | 2409 |
| 293 | 20240603 | 143300 | 102055557400 | 36800 | 36750 | 36900 | 36750 | 1121 |
| 294 | 20240603 | 143200 | 102014224900 | 36800 | 36850 | 36900 | 36750 | 1470 |
| 295 | 20240603 | 143100 | 101960091900 | 36800 | 36850 | 36900 | 36750 | 3682 |
| 296 | 20240603 | 143000 | 101824609250 | 36850 | 36800 | 36900 | 36800 | 856 |
| 297 | 20240603 | 142900 | 101793070700 | 36850 | 36850 | 36850 | 36750 | 1581 |
| 298 | 20240603 | 142800 | 101734848750 | 36850 | 36800 | 36850 | 36750 | 3007 |
| 299 | 20240603 | 142700 | 101624156850 | 36850 | 36950 | 37000 | 36600 | 5247 |
| 300 | 20240603 | 142600 | 101431658900 | 37000 | 36900 | 37000 | 36700 | 4189 |
| 301 | 20240603 | 142500 | 101277569250 | 36900 | 36850 | 36950 | 36750 | 3290 |
| 302 | 20240603 | 142400 | 101156152500 | 36800 | 36800 | 36900 | 36700 | 2046 |
| 303 | 20240603 | 142300 | 101080802450 | 36750 | 36900 | 36900 | 36700 | 1939 |
| 304 | 20240603 | 142200 | 101009441400 | 36900 | 36800 | 36900 | 36750 | 1341 |
| 305 | 20240603 | 142100 | 100960040350 | 36800 | 36950 | 36950 | 36750 | 3628 |
| 306 | 20240603 | 142000 | 100826398750 | 36900 | 36950 | 36950 | 36900 | 1272 |
| 307 | 20240603 | 141900 | 100779413000 | 36950 | 36950 | 37000 | 36850 | 2464 |
| 308 | 20240603 | 141800 | 100688415800 | 36950 | 37000 | 37000 | 36900 | 936 |
| 309 | 20240603 | 141700 | 100653819450 | 36900 | 37000 | 37000 | 36900 | 1447 |
| 310 | 20240603 | 141600 | 100600369900 | 36950 | 36950 | 37000 | 36900 | 1474 |
| 311 | 20240603 | 141500 | 100545870650 | 36950 | 37000 | 37100 | 36900 | 4059 |
| 312 | 20240603 | 141400 | 100395689800 | 37000 | 37000 | 37050 | 36900 | 4169 |
| 313 | 20240603 | 141300 | 100241353400 | 37000 | 37100 | 37100 | 37000 | 4512 |
| 314 | 20240603 | 141200 | 100074170650 | 37100 | 36900 | 37100 | 36850 | 21598 |
| 315 | 20240603 | 141100 | 99275065450 | 36900 | 36850 | 36900 | 36800 | 3385 |
| 316 | 20240603 | 141000 | 99150379900 | 36800 | 36750 | 36850 | 36700 | 1924 |
| 317 | 20240603 | 140900 | 99079564750 | 36750 | 36800 | 36850 | 36650 | 1888 |
| 318 | 20240603 | 140800 | 99010144650 | 36800 | 36700 | 36800 | 36650 | 2866 |
| 319 | 20240603 | 140700 | 98904866050 | 36650 | 36550 | 36700 | 36550 | 3056 |
| 320 | 20240603 | 140600 | 98792915600 | 36550 | 36450 | 36600 | 36450 | 1415 |
| 321 | 20240603 | 140500 | 98741270850 | 36500 | 36500 | 36500 | 36400 | 1462 |
| 322 | 20240603 | 140400 | 98687946000 | 36500 | 36500 | 36550 | 36400 | 1832 |
| 323 | 20240603 | 140300 | 98621116850 | 36450 | 36450 | 36600 | 36450 | 1553 |
| 324 | 20240603 | 140200 | 98564453400 | 36500 | 36400 | 36600 | 36400 | 2101 |
| 325 | 20240603 | 140100 | 98487817950 | 36400 | 36400 | 36550 | 36250 | 8110 |
| 326 | 20240603 | 140000 | 98192825250 | 36450 | 36750 | 36750 | 36400 | 12581 |
| 327 | 20240603 | 135900 | 97732148950 | 36800 | 36800 | 36850 | 36750 | 3181 |
| 328 | 20240603 | 135800 | 97615123100 | 36850 | 36850 | 36850 | 36800 | 1051 |
| 329 | 20240603 | 135700 | 97576418650 | 36850 | 36850 | 36850 | 36800 | 1613 |
| 330 | 20240603 | 135600 | 97517012750 | 36800 | 36850 | 36850 | 36800 | 1323 |
| 331 | 20240603 | 135500 | 97468314250 | 36800 | 36900 | 36950 | 36800 | 3054 |
| 332 | 20240603 | 135400 | 97355651000 | 36850 | 36800 | 36900 | 36800 | 2256 |
| 333 | 20240603 | 135300 | 97272526450 | 36800 | 36950 | 36950 | 36800 | 3297 |
| 334 | 20240603 | 135200 | 97150847650 | 36900 | 36750 | 36950 | 36700 | 7544 |
| 335 | 20240603 | 135100 | 96872781400 | 36700 | 36700 | 36750 | 36650 | 718 |
| 336 | 20240603 | 135000 | 96846433300 | 36650 | 36750 | 36750 | 36650 | 1123 |
| 337 | 20240603 | 134900 | 96805221700 | 36750 | 36700 | 36800 | 36650 | 1811 |
| 338 | 20240603 | 134800 | 96738743800 | 36700 | 36650 | 36750 | 36650 | 849 |
| 339 | 20240603 | 134700 | 96707593400 | 36650 | 36550 | 36650 | 36550 | 1842 |
| 340 | 20240603 | 134600 | 96640162600 | 36600 | 36700 | 36700 | 36550 | 3155 |
| 341 | 20240603 | 134500 | 96524680500 | 36650 | 36650 | 36750 | 36600 | 2098 |
| 342 | 20240603 | 134400 | 96447796000 | 36650 | 36750 | 36800 | 36600 | 4210 |
| 343 | 20240603 | 134300 | 96293335500 | 36750 | 36700 | 36850 | 36700 | 2765 |
| 344 | 20240603 | 134200 | 96191678150 | 36700 | 36900 | 36900 | 36650 | 5037 |
| 345 | 20240603 | 134100 | 96006349500 | 36900 | 36800 | 37000 | 36800 | 10897 |
| 346 | 20240603 | 134000 | 95604220300 | 36800 | 36850 | 36850 | 36750 | 7452 |
| 347 | 20240603 | 133900 | 95329950350 | 36800 | 36600 | 36900 | 36550 | 15042 |
| 348 | 20240603 | 133800 | 94777700200 | 36550 | 36550 | 36600 | 36500 | 1042 |
| 349 | 20240603 | 133700 | 94739610350 | 36550 | 36500 | 36600 | 36500 | 868 |
| 350 | 20240603 | 133600 | 94707888300 | 36500 | 36600 | 36600 | 36500 | 1175 |
| 351 | 20240603 | 133500 | 94664927300 | 36550 | 36500 | 36600 | 36450 | 3915 |
| 352 | 20240603 | 133400 | 94521926100 | 36550 | 36550 | 36600 | 36500 | 1973 |
| 353 | 20240603 | 133300 | 94449780350 | 36600 | 36550 | 36600 | 36550 | 2822 |
| 354 | 20240603 | 133200 | 94346574900 | 36550 | 36600 | 36650 | 36550 | 2016 |
| 355 | 20240603 | 133100 | 94272816000 | 36600 | 36600 | 36650 | 36550 | 1927 |
| 356 | 20240603 | 133000 | 94202290450 | 36600 | 36500 | 36600 | 36500 | 1335 |
| 357 | 20240603 | 132900 | 94153476900 | 36500 | 36500 | 36550 | 36450 | 1909 |
| 358 | 20240603 | 132800 | 94083783450 | 36500 | 36550 | 36550 | 36450 | 1941 |
| 359 | 20240603 | 132700 | 94012927350 | 36550 | 36550 | 36550 | 36450 | 1607 |
| 360 | 20240603 | 132600 | 93954253650 | 36550 | 36500 | 36550 | 36450 | 2712 |
| 361 | 20240603 | 132500 | 93855285400 | 36500 | 36400 | 36500 | 36400 | 1208 |
| 362 | 20240603 | 132400 | 93811227450 | 36450 | 36600 | 36600 | 36400 | 4988 |
| 363 | 20240603 | 132300 | 93629222800 | 36550 | 36500 | 36600 | 36500 | 2263 |
| 364 | 20240603 | 132200 | 93546515200 | 36550 | 36500 | 36550 | 36500 | 1614 |
| 365 | 20240603 | 132100 | 93487566300 | 36450 | 36450 | 36500 | 36400 | 2654 |
| 366 | 20240603 | 132000 | 93390731650 | 36450 | 36350 | 36500 | 36300 | 3344 |
| 367 | 20240603 | 131900 | 93268899550 | 36350 | 36450 | 36450 | 36350 | 2347 |
| 368 | 20240603 | 131800 | 93183401200 | 36450 | 36450 | 36500 | 36450 | 3735 |
| 369 | 20240603 | 131700 | 93047102500 | 36450 | 36400 | 36500 | 36350 | 7971 |
| 370 | 20240603 | 131600 | 92756913050 | 36400 | 36400 | 36400 | 36350 | 755 |
| 371 | 20240603 | 131500 | 92729458000 | 36400 | 36350 | 36400 | 36300 | 1782 |
| 372 | 20240603 | 131400 | 92664670400 | 36350 | 36300 | 36350 | 36300 | 1373 |
| 373 | 20240603 | 131300 | 92614778400 | 36350 | 36200 | 36350 | 36150 | 4256 |
| 374 | 20240603 | 131200 | 92460468050 | 36200 | 36100 | 36200 | 36100 | 764 |
| 375 | 20240603 | 131100 | 92432876350 | 36150 | 36100 | 36150 | 36050 | 690 |
| 376 | 20240603 | 131000 | 92407965200 | 36100 | 36150 | 36200 | 36050 | 1176 |
| 377 | 20240603 | 130900 | 92365485650 | 36150 | 36250 | 36250 | 36100 | 2496 |
| 378 | 20240603 | 130800 | 92275223650 | 36300 | 36300 | 36300 | 36250 | 797 |
| 379 | 20240603 | 130700 | 92246307350 | 36300 | 36200 | 36300 | 36200 | 1857 |
| 380 | 20240603 | 130600 | 92178990900 | 36200 | 36300 | 36350 | 36200 | 2249 |
| 381 | 20240603 | 130500 | 92097465550 | 36300 | 36350 | 36350 | 36300 | 2106 |
| 382 | 20240603 | 130400 | 92020964750 | 36300 | 36300 | 36400 | 36300 | 2951 |
| 383 | 20240603 | 130300 | 91913677750 | 36400 | 36250 | 36400 | 36250 | 3728 |
| 384 | 20240603 | 130200 | 91778190650 | 36300 | 36100 | 36300 | 36100 | 4085 |
| 385 | 20240603 | 130100 | 91630276350 | 36100 | 36100 | 36150 | 36050 | 1475 |
| 386 | 20240603 | 130000 | 91577053600 | 36100 | 36050 | 36100 | 36050 | 2206 |
| 387 | 20240603 | 125900 | 91497464650 | 36050 | 36100 | 36100 | 36050 | 2010 |
| 388 | 20240603 | 125800 | 91424948250 | 36100 | 36100 | 36100 | 36050 | 488 |
| 389 | 20240603 | 125700 | 91407349050 | 36100 | 36050 | 36100 | 36050 | 518 |
| 390 | 20240603 | 125600 | 91388669350 | 36050 | 36100 | 36100 | 36000 | 1194 |
| 391 | 20240603 | 125500 | 91345616400 | 36050 | 36100 | 36100 | 36000 | 2927 |
| 392 | 20240603 | 125400 | 91240089400 | 36050 | 36150 | 36150 | 36000 | 3990 |
| 393 | 20240603 | 125300 | 91096095450 | 36150 | 36200 | 36250 | 36150 | 3403 |
| 394 | 20240603 | 125200 | 90972966800 | 36200 | 36200 | 36250 | 36150 | 1276 |
| 395 | 20240603 | 125100 | 90926784650 | 36200 | 36350 | 36350 | 36200 | 1731 |
| 396 | 20240603 | 125000 | 90863988600 | 36350 | 36350 | 36350 | 36250 | 2593 |
| 397 | 20240603 | 124900 | 90769806600 | 36350 | 36250 | 36350 | 36250 | 2881 |
| 398 | 20240603 | 124800 | 90665211950 | 36300 | 36250 | 36300 | 36250 | 728 |
| 399 | 20240603 | 124700 | 90638811500 | 36300 | 36200 | 36300 | 36200 | 1098 |
| 400 | 20240603 | 124600 | 90599029150 | 36250 | 36300 | 36350 | 36200 | 1921 |
| 401 | 20240603 | 124500 | 90529345350 | 36350 | 36200 | 36350 | 36200 | 5182 |
| 402 | 20240603 | 124400 | 90341330500 | 36200 | 36100 | 36200 | 36100 | 3884 |
| 403 | 20240603 | 124300 | 90200847000 | 36100 | 36050 | 36150 | 36050 | 350 |
| 404 | 20240603 | 124200 | 90188217600 | 36150 | 36150 | 36150 | 36050 | 2097 |
| 405 | 20240603 | 124100 | 90112539800 | 36150 | 36150 | 36150 | 36050 | 476 |
| 406 | 20240603 | 124000 | 90095353500 | 36150 | 36050 | 36150 | 36000 | 5311 |
| 407 | 20240603 | 123900 | 89903805950 | 36050 | 36100 | 36100 | 35950 | 3102 |
| 408 | 20240603 | 123800 | 89792100800 | 36100 | 35950 | 36100 | 35950 | 4569 |
| 409 | 20240603 | 123700 | 89627438850 | 35950 | 36000 | 36050 | 35950 | 1965 |
| 410 | 20240603 | 123600 | 89556690700 | 36000 | 36050 | 36050 | 35950 | 1195 |
| 411 | 20240603 | 123500 | 89513689300 | 36000 | 36000 | 36100 | 36000 | 999 |
| 412 | 20240603 | 123400 | 89477702650 | 36000 | 36050 | 36150 | 35950 | 2214 |
| 413 | 20240603 | 123300 | 89397972250 | 36050 | 36100 | 36150 | 36050 | 737 |
| 414 | 20240603 | 123200 | 89371363950 | 36100 | 36050 | 36150 | 36000 | 1360 |
| 415 | 20240603 | 123100 | 89322310100 | 36050 | 36050 | 36100 | 36000 | 753 |
| 416 | 20240603 | 123000 | 89295189950 | 36000 | 36100 | 36100 | 36000 | 1227 |
| 417 | 20240603 | 122900 | 89251003450 | 36050 | 36050 | 36150 | 35900 | 1847 |
| 418 | 20240603 | 122800 | 89184533750 | 36050 | 36250 | 36250 | 36000 | 3544 |
| 419 | 20240603 | 122700 | 89056743800 | 36200 | 36200 | 36250 | 36100 | 603 |
| 420 | 20240603 | 122600 | 89034932000 | 36200 | 36250 | 36300 | 36150 | 2791 |
| 421 | 20240603 | 122500 | 88933767300 | 36250 | 36250 | 36350 | 36200 | 2188 |
| 422 | 20240603 | 122400 | 88854337050 | 36300 | 36250 | 36300 | 36200 | 1841 |
| 423 | 20240603 | 122300 | 88787578050 | 36250 | 36200 | 36300 | 36150 | 2885 |
| 424 | 20240603 | 122200 | 88683041500 | 36150 | 36100 | 36300 | 36100 | 3586 |
| 425 | 20240603 | 122100 | 88553264350 | 36100 | 36150 | 36150 | 36050 | 746 |
| 426 | 20240603 | 122000 | 88526326100 | 36150 | 36050 | 36150 | 35950 | 2923 |
| 427 | 20240603 | 121900 | 88420888400 | 36000 | 36000 | 36050 | 36000 | 903 |
| 428 | 20240603 | 121800 | 88388374000 | 36000 | 35900 | 36100 | 35900 | 2042 |
| 429 | 20240603 | 121700 | 88314825050 | 35950 | 35950 | 36000 | 35900 | 534 |
| 430 | 20240603 | 121600 | 88295617650 | 36000 | 36000 | 36000 | 35850 | 1193 |
| 431 | 20240603 | 121500 | 88252744150 | 35950 | 36050 | 36150 | 35950 | 2815 |
| 432 | 20240603 | 121400 | 88151244700 | 36000 | 36200 | 36250 | 36000 | 2461 |
| 433 | 20240603 | 121300 | 88062330850 | 36150 | 36100 | 36200 | 36100 | 1412 |
| 434 | 20240603 | 121200 | 88011296200 | 36100 | 36150 | 36300 | 36100 | 6185 |
| 435 | 20240603 | 121100 | 87787384550 | 36150 | 35950 | 36200 | 35900 | 5190 |
| 436 | 20240603 | 121000 | 87600039500 | 36000 | 35950 | 36000 | 35900 | 2019 |
| 437 | 20240603 | 120900 | 87527398200 | 35950 | 35950 | 35950 | 35900 | 1242 |
| 438 | 20240603 | 120800 | 87482756750 | 35950 | 36000 | 36000 | 35950 | 802 |
| 439 | 20240603 | 120700 | 87453904400 | 36000 | 35800 | 36000 | 35800 | 2611 |
| 440 | 20240603 | 120600 | 87360128050 | 35800 | 35900 | 35900 | 35800 | 821 |
| 441 | 20240603 | 120500 | 87330715650 | 35900 | 35900 | 35900 | 35750 | 295 |
| 442 | 20240603 | 120400 | 87320147700 | 35900 | 35800 | 35950 | 35750 | 1264 |
| 443 | 20240603 | 120300 | 87274842500 | 35800 | 35800 | 35850 | 35750 | 914 |
| 444 | 20240603 | 120200 | 87242117150 | 35800 | 35900 | 35900 | 35750 | 1120 |
| 445 | 20240603 | 120100 | 87202028900 | 35800 | 35950 | 35950 | 35800 | 1340 |
| 446 | 20240603 | 120000 | 87153935650 | 35950 | 35900 | 35950 | 35900 | 618 |
| 447 | 20240603 | 115900 | 87131733550 | 35900 | 35900 | 36050 | 35900 | 2484 |
| 448 | 20240603 | 115800 | 87042350950 | 35900 | 35900 | 35950 | 35850 | 788 |
| 449 | 20240603 | 115700 | 87014050900 | 35950 | 35850 | 35950 | 35850 | 352 |
| 450 | 20240603 | 115600 | 87001417500 | 35850 | 35850 | 35900 | 35800 | 485 |
| 451 | 20240603 | 115500 | 86984030600 | 35850 | 35850 | 35900 | 35850 | 340 |
| 452 | 20240603 | 115400 | 86971835350 | 35900 | 35900 | 35900 | 35850 | 782 |
| 453 | 20240603 | 115300 | 86943782600 | 35900 | 36000 | 36050 | 35900 | 3432 |
| 454 | 20240603 | 115200 | 86820282300 | 35950 | 35750 | 36050 | 35750 | 14748 |
| 455 | 20240603 | 115100 | 86290246800 | 35750 | 35750 | 35800 | 35700 | 2104 |
| 456 | 20240603 | 115000 | 86215008250 | 35700 | 35600 | 35750 | 35550 | 944 |
| 457 | 20240603 | 114900 | 86181325400 | 35600 | 35550 | 35650 | 35550 | 824 |
| 458 | 20240603 | 114800 | 86151982700 | 35550 | 35600 | 35600 | 35550 | 707 |
| 459 | 20240603 | 114700 | 86126828650 | 35550 | 35450 | 35550 | 35450 | 2060 |
| 460 | 20240603 | 114600 | 86053702750 | 35450 | 35450 | 35450 | 35400 | 1842 |
| 461 | 20240603 | 114500 | 85988451750 | 35450 | 35450 | 35500 | 35300 | 1605 |
| 462 | 20240603 | 114400 | 85931637650 | 35450 | 35500 | 35500 | 35200 | 10009 |
| 463 | 20240603 | 114300 | 85578043750 | 35550 | 35550 | 35600 | 35500 | 537 |
| 464 | 20240603 | 114200 | 85558946900 | 35600 | 35600 | 35600 | 35550 | 687 |
| 465 | 20240603 | 114100 | 85534519150 | 35600 | 35700 | 35700 | 35550 | 1318 |
| 466 | 20240603 | 114000 | 85487567350 | 35700 | 35600 | 35700 | 35600 | 500 |
| 467 | 20240603 | 113900 | 85469735150 | 35600 | 35750 | 35750 | 35500 | 2819 |
| 468 | 20240603 | 113800 | 85369423650 | 35750 | 35650 | 35750 | 35550 | 3243 |
| 469 | 20240603 | 113700 | 85253846250 | 35650 | 35600 | 35650 | 35550 | 983 |
| 470 | 20240603 | 113600 | 85218829950 | 35600 | 35550 | 35600 | 35500 | 973 |
| 471 | 20240603 | 113500 | 85184235850 | 35450 | 35500 | 35600 | 35450 | 1216 |
| 472 | 20240603 | 113400 | 85141047550 | 35600 | 35550 | 35600 | 35400 | 5183 |
| 473 | 20240603 | 113300 | 84957017500 | 35600 | 35650 | 35700 | 35450 | 9007 |
| 474 | 20240603 | 113200 | 84636769600 | 35650 | 35800 | 35850 | 35650 | 3117 |
| 475 | 20240603 | 113100 | 84525438850 | 35750 | 35750 | 35800 | 35750 | 1023 |
| 476 | 20240603 | 113000 | 84488835150 | 35800 | 35750 | 35800 | 35700 | 660 |
| 477 | 20240603 | 112900 | 84465238600 | 35750 | 35800 | 35850 | 35750 | 1242 |
| 478 | 20240603 | 112800 | 84420782400 | 35800 | 35750 | 35850 | 35750 | 1675 |
| 479 | 20240603 | 112700 | 84360839050 | 35650 | 35650 | 35800 | 35650 | 4058 |
| 480 | 20240603 | 112600 | 84215949600 | 35650 | 35700 | 35750 | 35650 | 2993 |
| 481 | 20240603 | 112500 | 84109089500 | 35700 | 35700 | 35800 | 35650 | 1603 |
| 482 | 20240603 | 112400 | 84051825550 | 35700 | 35850 | 35850 | 35650 | 3382 |
| 483 | 20240603 | 112300 | 83930984550 | 35900 | 35750 | 35900 | 35750 | 2256 |
| 484 | 20240603 | 112200 | 83850249500 | 35750 | 35850 | 35900 | 35750 | 2816 |
| 485 | 20240603 | 112100 | 83749363950 | 35850 | 36000 | 36000 | 35800 | 9163 |
| 486 | 20240603 | 112000 | 83420543050 | 36000 | 36100 | 36300 | 36000 | 6882 |
| 487 | 20240603 | 111900 | 83172544250 | 36200 | 36250 | 36350 | 36050 | 4717 |
| 488 | 20240603 | 111800 | 83001901900 | 36250 | 36250 | 36300 | 36250 | 1478 |
| 489 | 20240603 | 111700 | 82948319200 | 36300 | 36350 | 36400 | 36250 | 2510 |
| 490 | 20240603 | 111600 | 82857208850 | 36350 | 36450 | 36500 | 36350 | 1391 |
| 491 | 20240603 | 111500 | 82806554100 | 36450 | 36450 | 36550 | 36450 | 1922 |
| 492 | 20240603 | 111400 | 82736402250 | 36450 | 36300 | 36600 | 36250 | 2955 |
| 493 | 20240603 | 111300 | 82628807650 | 36400 | 36150 | 36400 | 36100 | 1989 |
| 494 | 20240603 | 111200 | 82556636700 | 36200 | 36200 | 36250 | 36100 | 2053 |
| 495 | 20240603 | 111100 | 82482397400 | 36150 | 36250 | 36350 | 36150 | 2651 |
| 496 | 20240603 | 111000 | 82386401750 | 36250 | 36150 | 36350 | 36100 | 3790 |
| 497 | 20240603 | 110900 | 82249191650 | 36150 | 36150 | 36200 | 36100 | 2110 |
| 498 | 20240603 | 110800 | 82172966750 | 36200 | 36350 | 36400 | 36100 | 6526 |
| 499 | 20240603 | 110700 | 81936599250 | 36350 | 36550 | 36550 | 36350 | 4481 |
| 500 | 20240603 | 110600 | 81773269300 | 36550 | 36450 | 36550 | 36400 | 2269 |
| 501 | 20240603 | 110500 | 81690374700 | 36450 | 36500 | 36500 | 36400 | 1288 |
| 502 | 20240603 | 110400 | 81643428800 | 36500 | 36400 | 36550 | 36400 | 464 |
| 503 | 20240603 | 110300 | 81626500500 | 36500 | 36400 | 36600 | 36350 | 3202 |
| 504 | 20240603 | 110200 | 81509630250 | 36450 | 36300 | 36500 | 36300 | 2392 |
| 505 | 20240603 | 110100 | 81422581200 | 36300 | 36500 | 36550 | 36300 | 3384 |
| 506 | 20240603 | 110000 | 81299262200 | 36500 | 36500 | 36550 | 36400 | 3349 |
| 507 | 20240603 | 105900 | 81177134500 | 36550 | 36600 | 36750 | 36500 | 4876 |
| 508 | 20240603 | 105800 | 80998686850 | 36600 | 36600 | 36750 | 36550 | 4464 |
| 509 | 20240603 | 105700 | 80835257500 | 36700 | 37000 | 37000 | 36550 | 7357 |
| 510 | 20240603 | 105600 | 80564784150 | 37000 | 36650 | 37000 | 36600 | 11060 |
| 511 | 20240603 | 105500 | 80156869700 | 36650 | 36650 | 36700 | 36600 | 2192 |
| 512 | 20240603 | 105400 | 80076535650 | 36700 | 36650 | 36850 | 36600 | 2905 |
| 513 | 20240603 | 105300 | 79969901750 | 36650 | 36650 | 36700 | 36550 | 3179 |
| 514 | 20240603 | 105200 | 79853484550 | 36700 | 36800 | 36850 | 36600 | 6944 |
| 515 | 20240603 | 105100 | 79598550550 | 36800 | 36750 | 37000 | 36700 | 18652 |
| 516 | 20240603 | 105000 | 78910206050 | 36800 | 36250 | 36950 | 36200 | 34495 |
| 517 | 20240603 | 104900 | 77646877550 | 36250 | 36100 | 36350 | 36000 | 10791 |
| 518 | 20240603 | 104800 | 77256166050 | 36100 | 36050 | 36100 | 36000 | 1499 |
| 519 | 20240603 | 104700 | 77202102400 | 36050 | 36100 | 36100 | 35950 | 2690 |
| 520 | 20240603 | 104600 | 77105196800 | 36100 | 36150 | 36150 | 36000 | 3130 |
| 521 | 20240603 | 104500 | 76992246950 | 36100 | 36050 | 36150 | 35950 | 2449 |
| 522 | 20240603 | 104400 | 76903978950 | 36050 | 36100 | 36150 | 36000 | 3576 |
| 523 | 20240603 | 104300 | 76774991300 | 36200 | 36050 | 36300 | 36000 | 14116 |
| 524 | 20240603 | 104200 | 76264187850 | 36050 | 35900 | 36050 | 35800 | 8299 |
| 525 | 20240603 | 104100 | 75965855400 | 35850 | 35900 | 35950 | 35850 | 4170 |
| 526 | 20240603 | 104000 | 75816135300 | 35900 | 35750 | 35900 | 35700 | 1939 |
| 527 | 20240603 | 103900 | 75746660450 | 35750 | 35700 | 35850 | 35600 | 998 |
| 528 | 20240603 | 103800 | 75710971900 | 35700 | 35900 | 36000 | 35400 | 15855 |
| 529 | 20240603 | 103700 | 75145353150 | 35900 | 35850 | 35950 | 35750 | 4312 |
| 530 | 20240603 | 103600 | 74990639600 | 35900 | 35650 | 35900 | 35600 | 3472 |
| 531 | 20240603 | 103500 | 74866560500 | 35650 | 35650 | 35800 | 35500 | 7300 |
| 532 | 20240603 | 103400 | 74606799450 | 35700 | 36000 | 36000 | 35600 | 16141 |
| 533 | 20240603 | 103300 | 74029894950 | 36000 | 35950 | 36100 | 35850 | 14580 |
| 534 | 20240603 | 103200 | 73504905600 | 35950 | 35850 | 35950 | 35800 | 4599 |
| 535 | 20240603 | 103100 | 73339852550 | 35850 | 35900 | 35900 | 35800 | 2194 |
| 536 | 20240603 | 103000 | 73261192250 | 35900 | 35800 | 35950 | 35750 | 10519 |
| 537 | 20240603 | 102900 | 72884095900 | 35800 | 35800 | 35850 | 35650 | 6808 |
| 538 | 20240603 | 102800 | 72640846950 | 35800 | 35800 | 35950 | 35700 | 10769 |
| 539 | 20240603 | 102700 | 72255471500 | 35800 | 35700 | 35900 | 35650 | 8844 |
| 540 | 20240603 | 102600 | 71939227900 | 35700 | 35750 | 35800 | 35650 | 6107 |
| 541 | 20240603 | 102500 | 71721240400 | 35750 | 35600 | 35750 | 35600 | 5111 |
| 542 | 20240603 | 102400 | 71538853200 | 35600 | 35900 | 35950 | 35600 | 21257 |
| 543 | 20240603 | 102300 | 70778698450 | 35950 | 35800 | 35950 | 35800 | 9297 |
| 544 | 20240603 | 102200 | 70445542150 | 35800 | 36050 | 36100 | 35800 | 8910 |
| 545 | 20240603 | 102100 | 70125657800 | 36100 | 36100 | 36200 | 36000 | 5809 |
| 546 | 20240603 | 102000 | 69916030700 | 36100 | 36000 | 36100 | 35900 | 11944 |
| 547 | 20240603 | 101900 | 69486237050 | 36000 | 35900 | 36050 | 35850 | 10187 |
| 548 | 20240603 | 101800 | 69119922100 | 35900 | 36100 | 36150 | 35900 | 17133 |
| 549 | 20240603 | 101700 | 68503271350 | 36100 | 36050 | 36200 | 36050 | 10935 |
| 550 | 20240603 | 101600 | 68108748350 | 36050 | 36250 | 36300 | 36050 | 5374 |
| 551 | 20240603 | 101500 | 67914575450 | 36350 | 36150 | 36400 | 36100 | 9167 |
| 552 | 20240603 | 101400 | 67582848700 | 36150 | 36350 | 36400 | 36100 | 11724 |
| 553 | 20240603 | 101300 | 67158368150 | 36300 | 36700 | 36700 | 36300 | 10933 |
| 554 | 20240603 | 101200 | 66759234550 | 36700 | 36550 | 36750 | 36500 | 10750 |
| 555 | 20240603 | 101100 | 66365549350 | 36550 | 36550 | 36550 | 36400 | 4459 |
| 556 | 20240603 | 101000 | 66202787500 | 36550 | 36450 | 36600 | 36400 | 5622 |
| 557 | 20240603 | 100900 | 65997453650 | 36450 | 36250 | 36450 | 36200 | 16922 |
| 558 | 20240603 | 100800 | 65382897200 | 36200 | 36400 | 36600 | 36200 | 27917 |
| 559 | 20240603 | 100700 | 64367431400 | 36400 | 36600 | 36600 | 36350 | 31181 |
| 560 | 20240603 | 100600 | 63230585500 | 36550 | 36850 | 36900 | 36550 | 15216 |
| 561 | 20240603 | 100500 | 62672041000 | 36950 | 36800 | 37050 | 36750 | 7861 |
| 562 | 20240603 | 100400 | 62382192650 | 36800 | 37350 | 37350 | 36800 | 18410 |
| 563 | 20240603 | 100300 | 61701615550 | 37300 | 37400 | 37450 | 37250 | 4969 |
| 564 | 20240603 | 100200 | 61515982200 | 37300 | 37250 | 37400 | 37250 | 9219 |
| 565 | 20240603 | 100100 | 61171814300 | 37250 | 37200 | 37300 | 37150 | 8870 |
| 566 | 20240603 | 100000 | 60841596950 | 37200 | 37050 | 37250 | 36900 | 9702 |
| 567 | 20240603 | 095900 | 60481667000 | 37050 | 37000 | 37200 | 36950 | 7413 |
| 568 | 20240603 | 095800 | 60206734100 | 37000 | 37050 | 37300 | 36950 | 10470 |
| 569 | 20240603 | 095700 | 59818568250 | 37100 | 37100 | 37350 | 37000 | 13980 |
| 570 | 20240603 | 095600 | 59299280050 | 37050 | 37050 | 37350 | 36800 | 29288 |
| 571 | 20240603 | 095500 | 58215018150 | 37050 | 37450 | 37550 | 37000 | 30255 |
| 572 | 20240603 | 095400 | 57088756400 | 37450 | 37750 | 37750 | 37300 | 22089 |
| 573 | 20240603 | 095300 | 56260169500 | 37700 | 38100 | 38100 | 37700 | 14555 |
| 574 | 20240603 | 095200 | 55707897350 | 38100 | 37900 | 38100 | 37800 | 25566 |
| 575 | 20240603 | 095100 | 54737536600 | 37900 | 37650 | 37950 | 37500 | 16640 |
| 576 | 20240603 | 095000 | 54110346250 | 37600 | 37900 | 37950 | 37400 | 28913 |
| 577 | 20240603 | 094900 | 53021138400 | 37900 | 38400 | 38400 | 37900 | 38780 |
| 578 | 20240603 | 094800 | 51544092650 | 38450 | 38400 | 38550 | 38300 | 15724 |
| 579 | 20240603 | 094700 | 50940182650 | 38400 | 38400 | 38600 | 38300 | 42388 |
| 580 | 20240603 | 094600 | 49308698200 | 38400 | 38400 | 38400 | 38150 | 23742 |
| 581 | 20240603 | 094500 | 48398909800 | 38400 | 38200 | 38400 | 38000 | 32404 |
| 582 | 20240603 | 094400 | 47160422500 | 38200 | 38050 | 38400 | 38000 | 52255 |
| 583 | 20240603 | 094300 | 45163430750 | 38050 | 38100 | 38100 | 37800 | 32736 |
| 584 | 20240603 | 094200 | 43917439800 | 38050 | 38050 | 38050 | 38050 | 0 |
| 585 | 20240603 | 094100 | 43917439800 | 38050 | 37500 | 38050 | 37450 | 70923 |
| 586 | 20240603 | 094000 | 41229545000 | 37500 | 37400 | 37650 | 37300 | 19499 |
| 587 | 20240603 | 093900 | 40498639100 | 37450 | 37650 | 37750 | 37200 | 41477 |
| 588 | 20240603 | 093800 | 38940608850 | 37700 | 37600 | 37800 | 37500 | 35416 |
| 589 | 20240603 | 093700 | 37607530750 | 37550 | 37150 | 37600 | 36850 | 54301 |
| 590 | 20240603 | 093600 | 35588769300 | 37150 | 36700 | 37150 | 36650 | 52717 |
| 591 | 20240603 | 093500 | 33644851600 | 36700 | 36400 | 36700 | 36350 | 23250 |
| 592 | 20240603 | 093400 | 32795463700 | 36350 | 36600 | 36650 | 36300 | 27186 |
| 593 | 20240603 | 093300 | 31803923100 | 36600 | 35900 | 36600 | 35800 | 78445 |
| 594 | 20240603 | 093200 | 28970698700 | 35950 | 35950 | 35950 | 35700 | 24643 |
| 595 | 20240603 | 093100 | 28087456150 | 35900 | 35650 | 36000 | 35600 | 44008 |
| 596 | 20240603 | 093000 | 26510842100 | 35650 | 34950 | 35700 | 34900 | 93576 |
| 597 | 20240603 | 092900 | 23210094000 | 34950 | 34850 | 34950 | 34800 | 3369 |
| 598 | 20240603 | 092800 | 23092529300 | 34850 | 34550 | 34850 | 34550 | 3096 |
| 599 | 20240603 | 092700 | 22985109450 | 34550 | 34550 | 34850 | 34550 | 4576 |
| 600 | 20240603 | 092600 | 22826696350 | 34550 | 34850 | 35100 | 34550 | 35480 |
| 601 | 20240603 | 092500 | 21587429750 | 34850 | 34850 | 34950 | 34700 | 11935 |
| 602 | 20240603 | 092400 | 21171893700 | 34800 | 35100 | 35100 | 34800 | 24473 |
| 603 | 20240603 | 092300 | 20314506050 | 35100 | 34850 | 35100 | 34800 | 40382 |
| 604 | 20240603 | 092200 | 18900815400 | 34850 | 34750 | 34850 | 34700 | 6814 |
| 605 | 20240603 | 092100 | 18663806850 | 34750 | 35000 | 35050 | 34700 | 21647 |
| 606 | 20240603 | 092000 | 17907998800 | 35000 | 34700 | 35000 | 34550 | 83759 |
| 607 | 20240603 | 091900 | 14982984700 | 34700 | 34600 | 34850 | 34550 | 18785 |
| 608 | 20240603 | 091800 | 14329920200 | 34600 | 34300 | 34600 | 34150 | 9192 |
| 609 | 20240603 | 091700 | 14013523250 | 34300 | 34100 | 34300 | 34050 | 6571 |
| 610 | 20240603 | 091600 | 13789172950 | 34150 | 34250 | 34300 | 34100 | 5999 |
| 611 | 20240603 | 091500 | 13584081950 | 34250 | 34250 | 34500 | 34150 | 9073 |
| 612 | 20240603 | 091400 | 13272904900 | 34200 | 34500 | 34550 | 34150 | 13287 |
| 613 | 20240603 | 091300 | 12817143800 | 34500 | 34550 | 34700 | 34200 | 12415 |
| 614 | 20240603 | 091200 | 12388959900 | 34650 | 34400 | 34750 | 34300 | 10044 |
| 615 | 20240603 | 091100 | 12042286150 | 34550 | 34950 | 35000 | 34400 | 12370 |
| 616 | 20240603 | 091000 | 11612243700 | 34900 | 34800 | 35000 | 34550 | 24700 |
| 617 | 20240603 | 090900 | 10753959100 | 34800 | 34600 | 34800 | 34000 | 49741 |
| 618 | 20240603 | 090800 | 9036038800 | 34600 | 34600 | 34600 | 34600 | 0 |
| 619 | 20240603 | 090700 | 9036038800 | 34600 | 33900 | 34600 | 33850 | 33269 |
| 620 | 20240603 | 090600 | 7897303250 | 33900 | 33650 | 33950 | 33650 | 12844 |
| 621 | 20240603 | 090500 | 7462524200 | 33850 | 33500 | 34150 | 33250 | 37103 |
| 622 | 20240603 | 090400 | 6209878050 | 33700 | 33400 | 34100 | 33050 | 47689 |
| 623 | 20240603 | 090300 | 4604007400 | 33400 | 32800 | 33500 | 32650 | 39387 |
| 624 | 20240603 | 090200 | 3296940950 | 32850 | 32500 | 33200 | 32300 | 43094 |
| 625 | 20240603 | 090100 | 1886903050 | 32600 | 31600 | 32700 | 31400 | 39703 |
| 626 | 20240603 | 090000 | 606830900 | 31550 | 31500 | 31600 | 31000 | 18964 |