32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240603 | 185200 | 12726970350 | 37900 | 37900 | 37900 | 37900 | 3941 |
| 3 | 20240603 | 185100 | 12726970350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 4 | 20240603 | 185000 | 12726970350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 5 | 20240603 | 184900 | 12726970350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 6 | 20240603 | 184800 | 12726970350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 7 | 20240603 | 184700 | 12726970350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 8 | 20240603 | 184600 | 12726970350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 9 | 20240603 | 184500 | 12726970350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 10 | 20240603 | 184400 | 12726970350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 11 | 20240603 | 184300 | 12726970350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 12 | 20240603 | 184200 | 12726970350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 13 | 20240603 | 184100 | 12726970350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 14 | 20240603 | 184000 | 12726970350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 15 | 20240603 | 183900 | 12726970350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 16 | 20240603 | 183800 | 12726970350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 17 | 20240603 | 183700 | 12726970350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 18 | 20240603 | 183600 | 12726970350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 19 | 20240603 | 183500 | 12726970350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 20 | 20240603 | 183400 | 12726970350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 21 | 20240603 | 183300 | 12726970350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 22 | 20240603 | 183200 | 12726970350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 23 | 20240603 | 183100 | 12726970350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 24 | 20240603 | 183000 | 12726970350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 25 | 20240603 | 182900 | 12726970350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 26 | 20240603 | 182800 | 12726970350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 27 | 20240603 | 182700 | 12726970350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 28 | 20240603 | 182600 | 12726970350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 29 | 20240603 | 182500 | 12726970350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 30 | 20240603 | 182400 | 12726970350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 31 | 20240603 | 182300 | 12726970350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 32 | 20240603 | 182200 | 12726970350 | 37900 | 37900 | 37900 | 37900 | 3941 |
| 33 | 20240603 | 182100 | 12726970350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 34 | 20240603 | 182000 | 12726970350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 35 | 20240603 | 181900 | 12726970350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 36 | 20240603 | 181800 | 12726970350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 37 | 20240603 | 181700 | 12726970350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 38 | 20240603 | 181600 | 12726970350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 39 | 20240603 | 181500 | 12726970350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 40 | 20240603 | 181400 | 12726970350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 41 | 20240603 | 181300 | 12726970350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 42 | 20240603 | 181200 | 12726970350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 43 | 20240603 | 181100 | 12726970350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 44 | 20240603 | 181000 | 12726970350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 45 | 20240603 | 180900 | 12726970350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 46 | 20240603 | 180800 | 12726970350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 47 | 20240603 | 180700 | 12726970350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 48 | 20240603 | 180600 | 12726970350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 49 | 20240603 | 180500 | 12726970350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 50 | 20240603 | 180400 | 12726970350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 51 | 20240603 | 180300 | 12726970350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 52 | 20240603 | 180200 | 12726970350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 53 | 20240603 | 180100 | 12726970350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 54 | 20240603 | 180000 | 12726970350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 55 | 20240603 | 175900 | 12726970350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 56 | 20240603 | 175800 | 12726970350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 57 | 20240603 | 175700 | 12726970350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 58 | 20240603 | 175600 | 12726970350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 59 | 20240603 | 175500 | 12726970350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 60 | 20240603 | 175400 | 12726970350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 61 | 20240603 | 175300 | 12726970350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 62 | 20240603 | 175200 | 12726970350 | 37900 | 37900 | 37900 | 37900 | 3941 |
| 63 | 20240603 | 175100 | 12726970350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 64 | 20240603 | 175000 | 12726970350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 65 | 20240603 | 174900 | 12726970350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 66 | 20240603 | 174800 | 12726970350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 67 | 20240603 | 174700 | 12726970350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 68 | 20240603 | 174600 | 12726970350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 69 | 20240603 | 174500 | 12726970350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 70 | 20240603 | 174400 | 12726970350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 71 | 20240603 | 174300 | 12726970350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 72 | 20240603 | 174200 | 12726970350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 73 | 20240603 | 174100 | 12726970350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 74 | 20240603 | 174000 | 12726970350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 75 | 20240603 | 173900 | 12726970350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 76 | 20240603 | 173800 | 12726970350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 77 | 20240603 | 173700 | 12726970350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 78 | 20240603 | 173600 | 12726970350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 79 | 20240603 | 173500 | 12726970350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 80 | 20240603 | 173400 | 12726970350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 81 | 20240603 | 173300 | 12726970350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 82 | 20240603 | 173200 | 12726970350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 83 | 20240603 | 173100 | 12726970350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 84 | 20240603 | 173000 | 12726970350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 85 | 20240603 | 172900 | 12726970350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 86 | 20240603 | 172800 | 12726970350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 87 | 20240603 | 172700 | 12726970350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 88 | 20240603 | 172600 | 12726970350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 89 | 20240603 | 172500 | 12726970350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 90 | 20240603 | 172400 | 12726970350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 91 | 20240603 | 172300 | 12726970350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 92 | 20240603 | 172200 | 12726970350 | 37900 | 37900 | 37900 | 37900 | 3941 |
| 93 | 20240603 | 172100 | 12726970350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 94 | 20240603 | 172000 | 12726970350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 95 | 20240603 | 171900 | 12726970350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 96 | 20240603 | 171800 | 12726970350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 97 | 20240603 | 171700 | 12726970350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 98 | 20240603 | 171600 | 12726970350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 99 | 20240603 | 171500 | 12726970350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 100 | 20240603 | 171400 | 12726970350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 101 | 20240603 | 171300 | 12726970350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 102 | 20240603 | 171200 | 12726970350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 103 | 20240603 | 171100 | 12726970350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 104 | 20240603 | 171000 | 12726970350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 105 | 20240603 | 170900 | 12726970350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 106 | 20240603 | 170800 | 12726970350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 107 | 20240603 | 170700 | 12726970350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 108 | 20240603 | 170600 | 12726970350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 109 | 20240603 | 170500 | 12726970350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 110 | 20240603 | 170400 | 12726970350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 111 | 20240603 | 170300 | 12726970350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 112 | 20240603 | 170200 | 12726970350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 113 | 20240603 | 170100 | 12726970350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 114 | 20240603 | 170000 | 12726970350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 115 | 20240603 | 165900 | 12726970350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 116 | 20240603 | 165800 | 12726970350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 117 | 20240603 | 165700 | 12726970350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 118 | 20240603 | 165600 | 12726970350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 119 | 20240603 | 165500 | 12726970350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 120 | 20240603 | 165400 | 12726970350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 121 | 20240603 | 165300 | 12726970350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 122 | 20240603 | 165200 | 12726970350 | 37900 | 37900 | 37900 | 37900 | 3941 |
| 123 | 20240603 | 165100 | 12726970350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 124 | 20240603 | 165000 | 12726970350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 125 | 20240603 | 164900 | 12726970350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 126 | 20240603 | 164800 | 12726970350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 127 | 20240603 | 164700 | 12726970350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 128 | 20240603 | 164600 | 12726970350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 129 | 20240603 | 164500 | 12726970350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 130 | 20240603 | 164400 | 12726970350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 131 | 20240603 | 164300 | 12726970350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 132 | 20240603 | 164200 | 12726970350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 133 | 20240603 | 164100 | 12726970350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 134 | 20240603 | 164000 | 12726970350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 135 | 20240603 | 163900 | 12726970350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 136 | 20240603 | 163800 | 12726970350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 137 | 20240603 | 163700 | 12726970350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 138 | 20240603 | 163600 | 12726970350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 139 | 20240603 | 163500 | 12726970350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 140 | 20240603 | 163400 | 12726970350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 141 | 20240603 | 163300 | 12726970350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 142 | 20240603 | 163200 | 12726970350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 143 | 20240603 | 163100 | 12726970350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 144 | 20240603 | 163000 | 12726970350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 145 | 20240603 | 162900 | 12726970350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 146 | 20240603 | 162800 | 12726970350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 147 | 20240603 | 162700 | 12726970350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 148 | 20240603 | 162600 | 12726970350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 149 | 20240603 | 162500 | 12726970350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 150 | 20240603 | 162400 | 12726970350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 151 | 20240603 | 162300 | 12726970350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 152 | 20240603 | 162200 | 12726970350 | 37900 | 37900 | 37900 | 37900 | 3941 |
| 153 | 20240603 | 162100 | 12726970350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 154 | 20240603 | 162000 | 12726970350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 155 | 20240603 | 161900 | 12726970350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 156 | 20240603 | 161800 | 12726970350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 157 | 20240603 | 161700 | 12726970350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 158 | 20240603 | 161600 | 12726970350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 159 | 20240603 | 161500 | 12726970350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 160 | 20240603 | 161400 | 12726970350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 161 | 20240603 | 161300 | 12726970350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 162 | 20240603 | 161200 | 12726970350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 163 | 20240603 | 161100 | 12726970350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 164 | 20240603 | 161000 | 12726970350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 165 | 20240603 | 160900 | 12726970350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 166 | 20240603 | 160800 | 12726970350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 167 | 20240603 | 160700 | 12726970350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 168 | 20240603 | 160600 | 12726970350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 169 | 20240603 | 160500 | 12726970350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 170 | 20240603 | 160400 | 12726970350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 171 | 20240603 | 160300 | 12726970350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 172 | 20240603 | 160200 | 12726970350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 173 | 20240603 | 160100 | 12726970350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 174 | 20240603 | 160000 | 12726970350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 175 | 20240603 | 155900 | 12726970350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 176 | 20240603 | 155800 | 12726970350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 177 | 20240603 | 155700 | 12726970350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 178 | 20240603 | 155600 | 12726970350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 179 | 20240603 | 155500 | 12726970350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 180 | 20240603 | 155400 | 12726970350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 181 | 20240603 | 155300 | 12726970350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 182 | 20240603 | 155200 | 12726970350 | 37900 | 37900 | 37900 | 37900 | 3941 |
| 183 | 20240603 | 155100 | 12726970350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 184 | 20240603 | 155000 | 12726970350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 185 | 20240603 | 154900 | 12726970350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 186 | 20240603 | 154800 | 12726970350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 187 | 20240603 | 154700 | 12726970350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 188 | 20240603 | 154600 | 12726970350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 189 | 20240603 | 154500 | 12726970350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 190 | 20240603 | 154400 | 12726970350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 191 | 20240603 | 154300 | 12726970350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 192 | 20240603 | 154200 | 12726970350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 193 | 20240603 | 154100 | 12726970350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 194 | 20240603 | 154000 | 12726970350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 195 | 20240603 | 153900 | 12726970350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 196 | 20240603 | 153800 | 12726970350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 197 | 20240603 | 153700 | 12726970350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 198 | 20240603 | 153600 | 12726970350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 199 | 20240603 | 153500 | 12726970350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 200 | 20240603 | 153400 | 12726970350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 201 | 20240603 | 153300 | 12726970350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 202 | 20240603 | 153200 | 12726970350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 203 | 20240603 | 153100 | 12726970350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 204 | 20240603 | 153000 | 12726970350 | 37900 | 37900 | 37900 | 37900 | 3941 |
| 205 | 20240603 | 152900 | 12577606450 | 37900 | 37900 | 37900 | 37900 | 0 |
| 206 | 20240603 | 152800 | 12577606450 | 37900 | 37900 | 37900 | 37900 | 0 |
| 207 | 20240603 | 152700 | 12577606450 | 37900 | 37900 | 37900 | 37900 | 0 |
| 208 | 20240603 | 152600 | 12577606450 | 37900 | 37900 | 37900 | 37900 | 0 |
| 209 | 20240603 | 152500 | 12577606450 | 37900 | 37900 | 37900 | 37900 | 0 |
| 210 | 20240603 | 152400 | 12577606450 | 37900 | 37900 | 37900 | 37900 | 0 |
| 211 | 20240603 | 152300 | 12577606450 | 37900 | 37900 | 37900 | 37900 | 0 |
| 212 | 20240603 | 152200 | 12577606450 | 37900 | 37900 | 37900 | 37900 | 0 |
| 213 | 20240603 | 152100 | 12577606450 | 37900 | 37900 | 37900 | 37900 | 0 |
| 214 | 20240603 | 152000 | 12577606450 | 37900 | 37900 | 37900 | 37900 | 0 |
| 215 | 20240603 | 151900 | 12577606450 | 37900 | 37800 | 37900 | 37800 | 2660 |
| 216 | 20240603 | 151800 | 12476924800 | 37750 | 37600 | 37750 | 37600 | 373 |
| 217 | 20240603 | 151700 | 12462858900 | 37600 | 37600 | 37700 | 37550 | 962 |
| 218 | 20240603 | 151600 | 12426641000 | 37600 | 37650 | 37650 | 37600 | 1292 |
| 219 | 20240603 | 151500 | 12378057600 | 37700 | 37700 | 37700 | 37600 | 364 |
| 220 | 20240603 | 151400 | 12364362350 | 37650 | 37700 | 37750 | 37650 | 65 |
| 221 | 20240603 | 151300 | 12361913900 | 37700 | 37700 | 37750 | 37650 | 78 |
| 222 | 20240603 | 151200 | 12358973200 | 37700 | 37650 | 37700 | 37600 | 776 |
| 223 | 20240603 | 151100 | 12329743550 | 37600 | 37650 | 37650 | 37600 | 96 |
| 224 | 20240603 | 151000 | 12326129300 | 37600 | 37550 | 37600 | 37500 | 194 |
| 225 | 20240603 | 150900 | 12318836800 | 37600 | 37500 | 37650 | 37500 | 416 |
| 226 | 20240603 | 150800 | 12303228000 | 37550 | 37500 | 37650 | 37500 | 962 |
| 227 | 20240603 | 150700 | 12267095450 | 37600 | 37650 | 37650 | 37500 | 367 |
| 228 | 20240603 | 150600 | 12253300100 | 37500 | 37500 | 37600 | 37500 | 838 |
| 229 | 20240603 | 150500 | 12221802100 | 37550 | 37550 | 37550 | 37450 | 31 |
| 230 | 20240603 | 150400 | 12220638200 | 37450 | 37500 | 37550 | 37350 | 94 |
| 231 | 20240603 | 150300 | 12217114450 | 37500 | 37500 | 37500 | 37350 | 429 |
| 232 | 20240603 | 150200 | 12201058300 | 37500 | 37600 | 37600 | 37400 | 459 |
| 233 | 20240603 | 150100 | 12183843850 | 37600 | 37700 | 37800 | 37550 | 780 |
| 234 | 20240603 | 150000 | 12154496350 | 37900 | 37900 | 37900 | 37650 | 1262 |
| 235 | 20240603 | 145900 | 12106817550 | 37900 | 37900 | 37900 | 37750 | 695 |
| 236 | 20240603 | 145800 | 12080489900 | 37900 | 37900 | 37900 | 37750 | 142 |
| 237 | 20240603 | 145700 | 12075116950 | 37850 | 37700 | 37850 | 37700 | 379 |
| 238 | 20240603 | 145600 | 12060803950 | 37750 | 37750 | 37850 | 37700 | 907 |
| 239 | 20240603 | 145500 | 12026587750 | 37850 | 37900 | 37900 | 37850 | 401 |
| 240 | 20240603 | 145400 | 12011402500 | 37850 | 37900 | 37900 | 37850 | 243 |
| 241 | 20240603 | 145300 | 12002193750 | 37900 | 37850 | 37950 | 37850 | 1692 |
| 242 | 20240603 | 145200 | 11938031300 | 37850 | 37800 | 37900 | 37800 | 2255 |
| 243 | 20240603 | 145100 | 11852682100 | 37800 | 37750 | 37800 | 37700 | 1630 |
| 244 | 20240603 | 145000 | 11791116600 | 37750 | 37700 | 37750 | 37650 | 655 |
| 245 | 20240603 | 144900 | 11766413450 | 37700 | 37700 | 37700 | 37650 | 253 |
| 246 | 20240603 | 144800 | 11756879550 | 37700 | 37750 | 37750 | 37650 | 185 |
| 247 | 20240603 | 144700 | 11749900750 | 37750 | 37750 | 37800 | 37650 | 285 |
| 248 | 20240603 | 144600 | 11739142950 | 37750 | 37750 | 37750 | 37700 | 328 |
| 249 | 20240603 | 144500 | 11726762550 | 37750 | 37700 | 37750 | 37700 | 139 |
| 250 | 20240603 | 144400 | 11721516550 | 37700 | 37650 | 37700 | 37650 | 375 |
| 251 | 20240603 | 144300 | 11707389850 | 37650 | 37750 | 37750 | 37650 | 275 |
| 252 | 20240603 | 144200 | 11697024700 | 37750 | 37850 | 37850 | 37700 | 534 |
| 253 | 20240603 | 144100 | 11676870450 | 37800 | 37850 | 37850 | 37800 | 246 |
| 254 | 20240603 | 144000 | 11667567900 | 37850 | 37800 | 37850 | 37700 | 173 |
| 255 | 20240603 | 143900 | 11661023100 | 37850 | 37850 | 37850 | 37700 | 326 |
| 256 | 20240603 | 143800 | 11648713150 | 37850 | 37750 | 37850 | 37750 | 419 |
| 257 | 20240603 | 143700 | 11632871850 | 37700 | 37800 | 37850 | 37700 | 249 |
| 258 | 20240603 | 143600 | 11623460850 | 37800 | 37800 | 37850 | 37750 | 338 |
| 259 | 20240603 | 143500 | 11610682650 | 37800 | 37750 | 37800 | 37750 | 190 |
| 260 | 20240603 | 143400 | 11603501150 | 37750 | 37800 | 37800 | 37750 | 288 |
| 261 | 20240603 | 143300 | 11592618650 | 37800 | 37800 | 37800 | 37750 | 259 |
| 262 | 20240603 | 143200 | 11582829200 | 37800 | 37750 | 37800 | 37750 | 201 |
| 263 | 20240603 | 143100 | 11575231800 | 37750 | 37750 | 37800 | 37750 | 241 |
| 264 | 20240603 | 143000 | 11566127700 | 37750 | 37550 | 37800 | 37500 | 252 |
| 265 | 20240603 | 142900 | 11556638050 | 37500 | 37850 | 37850 | 37500 | 356 |
| 266 | 20240603 | 142800 | 11543215800 | 37850 | 37800 | 37850 | 37800 | 264 |
| 267 | 20240603 | 142700 | 11533231700 | 37800 | 37800 | 37850 | 37750 | 547 |
| 268 | 20240603 | 142600 | 11512556950 | 37800 | 37750 | 37800 | 37750 | 449 |
| 269 | 20240603 | 142500 | 11495584800 | 37800 | 37750 | 37800 | 37700 | 300 |
| 270 | 20240603 | 142400 | 11484249100 | 37750 | 37750 | 37750 | 37750 | 180 |
| 271 | 20240603 | 142300 | 11477454100 | 37750 | 37700 | 37750 | 37700 | 223 |
| 272 | 20240603 | 142200 | 11469037350 | 37750 | 37750 | 37750 | 37500 | 406 |
| 273 | 20240603 | 142100 | 11453755700 | 37750 | 37750 | 37750 | 37700 | 307 |
| 274 | 20240603 | 142000 | 11442175800 | 37750 | 37700 | 37750 | 37700 | 230 |
| 275 | 20240603 | 141900 | 11433502650 | 37750 | 37700 | 37750 | 37700 | 186 |
| 276 | 20240603 | 141800 | 11426481250 | 37750 | 37750 | 37750 | 37700 | 224 |
| 277 | 20240603 | 141700 | 11418026850 | 37750 | 37750 | 37750 | 37650 | 364 |
| 278 | 20240603 | 141600 | 11404296550 | 37750 | 37750 | 37750 | 37750 | 180 |
| 279 | 20240603 | 141500 | 11397501550 | 37750 | 37750 | 37750 | 37750 | 215 |
| 280 | 20240603 | 141400 | 11389385300 | 37700 | 37700 | 37750 | 37650 | 342 |
| 281 | 20240603 | 141300 | 11376488400 | 37650 | 37700 | 37700 | 37650 | 214 |
| 282 | 20240603 | 141200 | 11368421100 | 37650 | 37700 | 37700 | 37650 | 112 |
| 283 | 20240603 | 141100 | 11364200100 | 37650 | 37700 | 37700 | 37650 | 151 |
| 284 | 20240603 | 141000 | 11358507900 | 37650 | 37650 | 37700 | 37650 | 253 |
| 285 | 20240603 | 140900 | 11348970150 | 37650 | 37650 | 37650 | 37650 | 187 |
| 286 | 20240603 | 140800 | 11341929600 | 37650 | 37650 | 37650 | 37650 | 401 |
| 287 | 20240603 | 140700 | 11326831950 | 37600 | 37600 | 37600 | 37600 | 484 |
| 288 | 20240603 | 140600 | 11308633550 | 37600 | 37550 | 37600 | 37500 | 534 |
| 289 | 20240603 | 140500 | 11288582000 | 37550 | 37500 | 37550 | 37500 | 282 |
| 290 | 20240603 | 140400 | 11277993250 | 37550 | 37550 | 37650 | 37550 | 167 |
| 291 | 20240603 | 140300 | 11271720600 | 37550 | 37500 | 37550 | 37500 | 340 |
| 292 | 20240603 | 140200 | 11258968900 | 37500 | 37450 | 37500 | 37450 | 638 |
| 293 | 20240603 | 140100 | 11235064250 | 37400 | 37400 | 37450 | 37400 | 408 |
| 294 | 20240603 | 140000 | 11219805000 | 37400 | 37250 | 37400 | 37250 | 1279 |
| 295 | 20240603 | 135900 | 11172027850 | 37200 | 37250 | 37250 | 37200 | 229 |
| 296 | 20240603 | 135800 | 11163509000 | 37250 | 37350 | 37350 | 37250 | 193 |
| 297 | 20240603 | 135700 | 11156310400 | 37300 | 37250 | 37300 | 37250 | 234 |
| 298 | 20240603 | 135600 | 11147587200 | 37300 | 37300 | 37300 | 37300 | 38 |
| 299 | 20240603 | 135500 | 11146169800 | 37300 | 37300 | 37300 | 37250 | 49 |
| 300 | 20240603 | 135400 | 11144343100 | 37300 | 37300 | 37300 | 37200 | 101 |
| 301 | 20240603 | 135300 | 11140581700 | 37300 | 37300 | 37300 | 37250 | 29 |
| 302 | 20240603 | 135200 | 11139500050 | 37300 | 37350 | 37350 | 37100 | 53 |
| 303 | 20240603 | 135100 | 11137531050 | 37100 | 37150 | 37250 | 37100 | 1565 |
| 304 | 20240603 | 135000 | 11079361550 | 37150 | 37150 | 37150 | 37150 | 123 |
| 305 | 20240603 | 134900 | 11074792100 | 37150 | 37200 | 37200 | 37150 | 517 |
| 306 | 20240603 | 134800 | 11055585250 | 37200 | 37200 | 37200 | 37150 | 116 |
| 307 | 20240603 | 134700 | 11051272550 | 37200 | 37200 | 37200 | 37150 | 69 |
| 308 | 20240603 | 134600 | 11048705800 | 37250 | 37150 | 37250 | 37150 | 78 |
| 309 | 20240603 | 134500 | 11045807850 | 37200 | 37400 | 37500 | 37150 | 3377 |
| 310 | 20240603 | 134400 | 10919858500 | 37450 | 37500 | 37500 | 37450 | 425 |
| 311 | 20240603 | 134300 | 10903942200 | 37500 | 37500 | 37500 | 37500 | 139 |
| 312 | 20240603 | 134200 | 10898729700 | 37500 | 37450 | 37500 | 37450 | 66 |
| 313 | 20240603 | 134100 | 10896256100 | 37450 | 37450 | 37500 | 37450 | 260 |
| 314 | 20240603 | 134000 | 10886518900 | 37500 | 37500 | 37500 | 37500 | 223 |
| 315 | 20240603 | 133900 | 10878156400 | 37500 | 37600 | 37600 | 37500 | 186 |
| 316 | 20240603 | 133800 | 10871169850 | 37550 | 37600 | 37600 | 37550 | 68 |
| 317 | 20240603 | 133700 | 10868616200 | 37600 | 37600 | 37600 | 37600 | 46 |
| 318 | 20240603 | 133600 | 10866886600 | 37550 | 37650 | 37650 | 37550 | 111 |
| 319 | 20240603 | 133500 | 10862714000 | 37550 | 37550 | 37550 | 37550 | 15 |
| 320 | 20240603 | 133400 | 10862150750 | 37550 | 37550 | 37550 | 37500 | 151 |
| 321 | 20240603 | 133300 | 10856483450 | 37550 | 37700 | 37700 | 37550 | 79 |
| 322 | 20240603 | 133200 | 10853512650 | 37650 | 37600 | 37650 | 37600 | 519 |
| 323 | 20240603 | 133100 | 10833972700 | 37650 | 37550 | 37650 | 37550 | 127 |
| 324 | 20240603 | 133000 | 10829196150 | 37500 | 37550 | 37550 | 37500 | 450 |
| 325 | 20240603 | 132900 | 10812309550 | 37700 | 37650 | 37700 | 37600 | 656 |
| 326 | 20240603 | 132800 | 10787639350 | 37650 | 37700 | 37700 | 37650 | 359 |
| 327 | 20240603 | 132700 | 10774121550 | 37700 | 37700 | 37700 | 37700 | 155 |
| 328 | 20240603 | 132600 | 10768278050 | 37750 | 37750 | 37750 | 37750 | 84 |
| 329 | 20240603 | 132500 | 10765107050 | 37750 | 37750 | 37750 | 37750 | 142 |
| 330 | 20240603 | 132400 | 10759746550 | 37750 | 37700 | 37750 | 37700 | 34 |
| 331 | 20240603 | 132300 | 10758464600 | 37700 | 37750 | 37750 | 37650 | 124 |
| 332 | 20240603 | 132200 | 10753792850 | 37750 | 37750 | 37750 | 37750 | 0 |
| 333 | 20240603 | 132100 | 10753792850 | 37750 | 37750 | 37750 | 37750 | 2 |
| 334 | 20240603 | 132000 | 10753717350 | 37700 | 37650 | 37700 | 37650 | 150 |
| 335 | 20240603 | 131900 | 10748067750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 336 | 20240603 | 131800 | 10748067750 | 37750 | 37700 | 37750 | 37650 | 198 |
| 337 | 20240603 | 131700 | 10740601700 | 37700 | 37700 | 37700 | 37650 | 267 |
| 338 | 20240603 | 131600 | 10730541300 | 37650 | 37600 | 37650 | 37600 | 44 |
| 339 | 20240603 | 131500 | 10728885200 | 37700 | 37650 | 37700 | 37650 | 28 |
| 340 | 20240603 | 131400 | 10727830950 | 37650 | 37500 | 37650 | 37500 | 54 |
| 341 | 20240603 | 131300 | 10725801450 | 37500 | 37500 | 37500 | 37500 | 21 |
| 342 | 20240603 | 131200 | 10725013950 | 37500 | 37550 | 37550 | 37500 | 180 |
| 343 | 20240603 | 131100 | 10718259900 | 37700 | 37550 | 37700 | 37500 | 278 |
| 344 | 20240603 | 131000 | 10707817450 | 37550 | 37600 | 37600 | 37550 | 202 |
| 345 | 20240603 | 130900 | 10700224100 | 37600 | 37650 | 37700 | 37600 | 58 |
| 346 | 20240603 | 130800 | 10698041350 | 37650 | 37650 | 37650 | 37650 | 75 |
| 347 | 20240603 | 130700 | 10695217600 | 37650 | 37650 | 37650 | 37650 | 79 |
| 348 | 20240603 | 130600 | 10692243250 | 37650 | 37700 | 37700 | 37650 | 131 |
| 349 | 20240603 | 130500 | 10687307650 | 37750 | 37600 | 37750 | 37600 | 334 |
| 350 | 20240603 | 130400 | 10674740100 | 37600 | 37550 | 37600 | 37550 | 128 |
| 351 | 20240603 | 130300 | 10669931100 | 37550 | 37750 | 37750 | 37550 | 1288 |
| 352 | 20240603 | 130200 | 10621421000 | 37750 | 37750 | 37750 | 37750 | 30 |
| 353 | 20240603 | 130100 | 10620288500 | 37700 | 37700 | 37700 | 37700 | 51 |
| 354 | 20240603 | 130000 | 10618365800 | 37750 | 37750 | 37850 | 37750 | 447 |
| 355 | 20240603 | 125900 | 10601489700 | 37800 | 37850 | 37850 | 37800 | 38 |
| 356 | 20240603 | 125800 | 10600052950 | 37800 | 37850 | 37850 | 37800 | 222 |
| 357 | 20240603 | 125700 | 10591654450 | 37850 | 37800 | 37850 | 37800 | 45 |
| 358 | 20240603 | 125600 | 10589953100 | 37850 | 37850 | 37850 | 37800 | 22 |
| 359 | 20240603 | 125500 | 10589120500 | 37800 | 37800 | 37850 | 37800 | 631 |
| 360 | 20240603 | 125400 | 10565267150 | 37800 | 37800 | 37800 | 37800 | 32 |
| 361 | 20240603 | 125300 | 10564057550 | 37800 | 37750 | 37800 | 37750 | 55 |
| 362 | 20240603 | 125200 | 10561978950 | 37750 | 37800 | 37800 | 37750 | 67 |
| 363 | 20240603 | 125100 | 10559446850 | 37800 | 37750 | 37800 | 37750 | 245 |
| 364 | 20240603 | 125000 | 10550191750 | 37750 | 37700 | 37750 | 37700 | 856 |
| 365 | 20240603 | 124900 | 10517886100 | 37750 | 37750 | 37750 | 37750 | 406 |
| 366 | 20240603 | 124800 | 10502559600 | 37700 | 37750 | 37750 | 37700 | 88 |
| 367 | 20240603 | 124700 | 10499241500 | 37750 | 37700 | 37750 | 37700 | 263 |
| 368 | 20240603 | 124600 | 10489315400 | 37700 | 37700 | 37750 | 37650 | 602 |
| 369 | 20240603 | 124500 | 10466638000 | 37700 | 37700 | 37750 | 37650 | 133 |
| 370 | 20240603 | 124400 | 10461623900 | 37750 | 37700 | 37750 | 37700 | 6 |
| 371 | 20240603 | 124300 | 10461397600 | 37700 | 37650 | 37700 | 37650 | 1277 |
| 372 | 20240603 | 124200 | 10413263700 | 37650 | 37650 | 37700 | 37650 | 17 |
| 373 | 20240603 | 124100 | 10412623400 | 37700 | 37700 | 37700 | 37600 | 74 |
| 374 | 20240603 | 124000 | 10409837700 | 37650 | 37700 | 37700 | 37600 | 486 |
| 375 | 20240603 | 123900 | 10391524600 | 37700 | 37700 | 37700 | 37700 | 534 |
| 376 | 20240603 | 123800 | 10371392800 | 37700 | 37650 | 37700 | 37650 | 36 |
| 377 | 20240603 | 123700 | 10370035850 | 37650 | 37650 | 37700 | 37650 | 256 |
| 378 | 20240603 | 123600 | 10360395800 | 37650 | 37700 | 37700 | 37650 | 35 |
| 379 | 20240603 | 123500 | 10359076550 | 37700 | 37650 | 37700 | 37650 | 4 |
| 380 | 20240603 | 123400 | 10358925900 | 37700 | 37750 | 37750 | 37700 | 184 |
| 381 | 20240603 | 123300 | 10351987600 | 37700 | 37750 | 37750 | 37700 | 128 |
| 382 | 20240603 | 123200 | 10347160250 | 37750 | 37650 | 37750 | 37650 | 18 |
| 383 | 20240603 | 123100 | 10346481600 | 37700 | 37700 | 37700 | 37700 | 131 |
| 384 | 20240603 | 123000 | 10341542900 | 37650 | 37650 | 37650 | 37650 | 104 |
| 385 | 20240603 | 122900 | 10337627300 | 37700 | 37700 | 37750 | 37700 | 188 |
| 386 | 20240603 | 122800 | 10330537850 | 37700 | 37700 | 37750 | 37700 | 208 |
| 387 | 20240603 | 122700 | 10322696150 | 37700 | 37650 | 37700 | 37650 | 184 |
| 388 | 20240603 | 122600 | 10315766800 | 37650 | 37700 | 37700 | 37650 | 106 |
| 389 | 20240603 | 122500 | 10311771550 | 37750 | 37750 | 37750 | 37700 | 39 |
| 390 | 20240603 | 122400 | 10310300350 | 37750 | 37800 | 37800 | 37650 | 283 |
| 391 | 20240603 | 122300 | 10299634750 | 37800 | 37800 | 37800 | 37700 | 216 |
| 392 | 20240603 | 122200 | 10291482100 | 37800 | 37700 | 37800 | 37700 | 229 |
| 393 | 20240603 | 122100 | 10282839950 | 37700 | 37700 | 37700 | 37700 | 36 |
| 394 | 20240603 | 122000 | 10281482750 | 37700 | 37650 | 37700 | 37650 | 190 |
| 395 | 20240603 | 121900 | 10274327900 | 37650 | 37650 | 37700 | 37650 | 103 |
| 396 | 20240603 | 121800 | 10270449900 | 37700 | 37700 | 37700 | 37650 | 34 |
| 397 | 20240603 | 121700 | 10269168250 | 37750 | 37700 | 37750 | 37700 | 324 |
| 398 | 20240603 | 121600 | 10256953300 | 37700 | 37700 | 37700 | 37700 | 107 |
| 399 | 20240603 | 121500 | 10252919400 | 37700 | 37700 | 37700 | 37700 | 41 |
| 400 | 20240603 | 121400 | 10251373700 | 37700 | 37700 | 37700 | 37650 | 379 |
| 401 | 20240603 | 121300 | 10237100400 | 37700 | 37700 | 37750 | 37650 | 530 |
| 402 | 20240603 | 121200 | 10217136500 | 37700 | 37650 | 37700 | 37650 | 322 |
| 403 | 20240603 | 121100 | 10204998100 | 37650 | 37700 | 37750 | 37650 | 361 |
| 404 | 20240603 | 121000 | 10191394550 | 37700 | 37700 | 37750 | 37700 | 105 |
| 405 | 20240603 | 120900 | 10187436000 | 37700 | 37700 | 37750 | 37700 | 322 |
| 406 | 20240603 | 120800 | 10175296550 | 37700 | 37700 | 37700 | 37700 | 433 |
| 407 | 20240603 | 120700 | 10158972450 | 37700 | 37750 | 37750 | 37700 | 867 |
| 408 | 20240603 | 120600 | 10126281550 | 37700 | 37700 | 37700 | 37700 | 286 |
| 409 | 20240603 | 120500 | 10115499350 | 37700 | 37700 | 37750 | 37700 | 175 |
| 410 | 20240603 | 120400 | 10108900350 | 37750 | 37900 | 37900 | 37700 | 1423 |
| 411 | 20240603 | 120300 | 10055125500 | 37950 | 37950 | 37950 | 37900 | 131 |
| 412 | 20240603 | 120200 | 10050157200 | 37950 | 37950 | 37950 | 37950 | 3 |
| 413 | 20240603 | 120100 | 10050043350 | 37950 | 37950 | 37950 | 37900 | 9 |
| 414 | 20240603 | 120000 | 10049702000 | 37900 | 37950 | 37950 | 37900 | 148 |
| 415 | 20240603 | 115900 | 10044091300 | 37950 | 38000 | 38000 | 37900 | 951 |
| 416 | 20240603 | 115800 | 10007978250 | 38000 | 38000 | 38000 | 38000 | 54 |
| 417 | 20240603 | 115700 | 10005926250 | 38000 | 37950 | 38000 | 37950 | 396 |
| 418 | 20240603 | 115600 | 9990879050 | 38000 | 38000 | 38000 | 38000 | 77 |
| 419 | 20240603 | 115500 | 9987953050 | 38000 | 38000 | 38000 | 37950 | 21 |
| 420 | 20240603 | 115400 | 9987156000 | 38000 | 37950 | 38000 | 37950 | 136 |
| 421 | 20240603 | 115300 | 9981994650 | 37950 | 37950 | 37950 | 37900 | 73 |
| 422 | 20240603 | 115200 | 9979226100 | 37900 | 37900 | 37950 | 37900 | 155 |
| 423 | 20240603 | 115100 | 9973344900 | 37950 | 37950 | 37950 | 37950 | 3 |
| 424 | 20240603 | 115000 | 9973231050 | 37950 | 37950 | 37950 | 37900 | 161 |
| 425 | 20240603 | 114900 | 9967121150 | 37900 | 37900 | 37950 | 37850 | 1207 |
| 426 | 20240603 | 114800 | 9921375050 | 37850 | 37850 | 37850 | 37850 | 1 |
| 427 | 20240603 | 114700 | 9921337200 | 37900 | 37850 | 37900 | 37850 | 84 |
| 428 | 20240603 | 114600 | 9918153650 | 37900 | 37850 | 37900 | 37850 | 45 |
| 429 | 20240603 | 114500 | 9916449850 | 37850 | 37900 | 37900 | 37850 | 647 |
| 430 | 20240603 | 114400 | 9891943000 | 37950 | 37950 | 37950 | 37950 | 31 |
| 431 | 20240603 | 114300 | 9890766550 | 37900 | 37900 | 37900 | 37850 | 34 |
| 432 | 20240603 | 114200 | 9889478550 | 37900 | 37900 | 37900 | 37900 | 309 |
| 433 | 20240603 | 114100 | 9877767450 | 37950 | 37950 | 38000 | 37950 | 49 |
| 434 | 20240603 | 114000 | 9875906400 | 37900 | 37950 | 37950 | 37900 | 327 |
| 435 | 20240603 | 113900 | 9863510200 | 37950 | 38000 | 38000 | 37950 | 18 |
| 436 | 20240603 | 113800 | 9862826300 | 37900 | 37950 | 38000 | 37900 | 277 |
| 437 | 20240603 | 113700 | 9852313250 | 37950 | 37950 | 38000 | 37950 | 14 |
| 438 | 20240603 | 113600 | 9851781700 | 38000 | 37950 | 38000 | 37950 | 39 |
| 439 | 20240603 | 113500 | 9850299950 | 38000 | 37900 | 38000 | 37900 | 209 |
| 440 | 20240603 | 113400 | 9842363450 | 37900 | 37850 | 37900 | 37850 | 52 |
| 441 | 20240603 | 113300 | 9840395200 | 38000 | 37950 | 38000 | 37900 | 328 |
| 442 | 20240603 | 113200 | 9827951550 | 37950 | 37950 | 37950 | 37900 | 133 |
| 443 | 20240603 | 113100 | 9822907300 | 37900 | 37950 | 37950 | 37900 | 218 |
| 444 | 20240603 | 113000 | 9814634250 | 37950 | 37900 | 37950 | 37900 | 98 |
| 445 | 20240603 | 112900 | 9810919850 | 37900 | 37750 | 37950 | 37750 | 1577 |
| 446 | 20240603 | 112800 | 9751325300 | 37750 | 37700 | 37750 | 37650 | 1340 |
| 447 | 20240603 | 112700 | 9700777350 | 37700 | 37600 | 37700 | 37600 | 483 |
| 448 | 20240603 | 112600 | 9682596800 | 37550 | 37600 | 37600 | 37550 | 343 |
| 449 | 20240603 | 112500 | 9669701500 | 37600 | 37600 | 37600 | 37600 | 30 |
| 450 | 20240603 | 112400 | 9668573500 | 37600 | 37500 | 37600 | 37500 | 842 |
| 451 | 20240603 | 112300 | 9636948000 | 37500 | 37500 | 37550 | 37500 | 226 |
| 452 | 20240603 | 112200 | 9628472950 | 37500 | 37550 | 37600 | 37500 | 199 |
| 453 | 20240603 | 112100 | 9621001350 | 37600 | 37600 | 37600 | 37600 | 138 |
| 454 | 20240603 | 112000 | 9615812550 | 37600 | 37550 | 37600 | 37550 | 27 |
| 455 | 20240603 | 111900 | 9614797400 | 37600 | 37600 | 37600 | 37550 | 238 |
| 456 | 20240603 | 111800 | 9605858400 | 37600 | 37550 | 37600 | 37500 | 239 |
| 457 | 20240603 | 111700 | 9596884050 | 37550 | 37600 | 37600 | 37500 | 160 |
| 458 | 20240603 | 111600 | 9590876800 | 37600 | 37550 | 37650 | 37550 | 179 |
| 459 | 20240603 | 111500 | 9584151050 | 37550 | 37750 | 37750 | 37500 | 428 |
| 460 | 20240603 | 111400 | 9568091800 | 37750 | 37800 | 37800 | 37500 | 978 |
| 461 | 20240603 | 111300 | 9531294600 | 37700 | 37750 | 37800 | 37700 | 268 |
| 462 | 20240603 | 111200 | 9521185350 | 37700 | 37750 | 37800 | 37700 | 1260 |
| 463 | 20240603 | 111100 | 9473652750 | 37750 | 37850 | 37850 | 37750 | 481 |
| 464 | 20240603 | 111000 | 9455466950 | 37850 | 37900 | 37900 | 37850 | 297 |
| 465 | 20240603 | 110900 | 9444223550 | 37900 | 38000 | 38000 | 37850 | 2375 |
| 466 | 20240603 | 110800 | 9354045250 | 38000 | 38100 | 38200 | 38000 | 1968 |
| 467 | 20240603 | 110700 | 9279121050 | 38150 | 38250 | 38250 | 38150 | 230 |
| 468 | 20240603 | 110600 | 9270343550 | 38250 | 38150 | 38250 | 38150 | 6 |
| 469 | 20240603 | 110500 | 9270114550 | 38350 | 38200 | 38350 | 38200 | 343 |
| 470 | 20240603 | 110400 | 9257004550 | 38300 | 38350 | 38350 | 38300 | 105 |
| 471 | 20240603 | 110300 | 9252981400 | 38350 | 38400 | 38400 | 38150 | 157 |
| 472 | 20240603 | 110200 | 9246970700 | 38450 | 38250 | 38450 | 38100 | 1035 |
| 473 | 20240603 | 110100 | 9207304800 | 38250 | 38250 | 38250 | 38250 | 113 |
| 474 | 20240603 | 110000 | 9202982550 | 38150 | 38350 | 38350 | 38150 | 1577 |
| 475 | 20240603 | 105900 | 9142641850 | 38450 | 38450 | 38450 | 38400 | 295 |
| 476 | 20240603 | 105800 | 9131313650 | 38400 | 38500 | 38500 | 38400 | 503 |
| 477 | 20240603 | 105700 | 9111994900 | 38450 | 38450 | 38450 | 38350 | 1257 |
| 478 | 20240603 | 105600 | 9063669650 | 38450 | 38300 | 38450 | 38300 | 1643 |
| 479 | 20240603 | 105500 | 9000592450 | 38400 | 38350 | 38400 | 38300 | 239 |
| 480 | 20240603 | 105400 | 8991415500 | 38400 | 38150 | 38400 | 38150 | 1484 |
| 481 | 20240603 | 105300 | 8934575150 | 38300 | 38350 | 38350 | 38150 | 1967 |
| 482 | 20240603 | 105200 | 8859331250 | 38350 | 38400 | 38700 | 38350 | 1629 |
| 483 | 20240603 | 105100 | 8796541600 | 38350 | 38350 | 38450 | 38300 | 549 |
| 484 | 20240603 | 105000 | 8775467300 | 38450 | 38500 | 38550 | 38400 | 1227 |
| 485 | 20240603 | 104900 | 8728325750 | 38450 | 38450 | 38550 | 38400 | 1061 |
| 486 | 20240603 | 104800 | 8687549600 | 38450 | 38500 | 38500 | 38300 | 1257 |
| 487 | 20240603 | 104700 | 8639217100 | 38500 | 38550 | 38550 | 38500 | 171 |
| 488 | 20240603 | 104600 | 8632625250 | 38550 | 38550 | 38700 | 38450 | 605 |
| 489 | 20240603 | 104500 | 8609307250 | 38450 | 38650 | 38900 | 38450 | 6777 |
| 490 | 20240603 | 104400 | 8346677050 | 38650 | 38650 | 38650 | 38650 | 0 |
| 491 | 20240603 | 104300 | 8346677050 | 38650 | 38650 | 38650 | 38650 | 0 |
| 492 | 20240603 | 104200 | 8346677050 | 38650 | 38450 | 38700 | 38400 | 15909 |
| 493 | 20240603 | 104100 | 7732218100 | 38450 | 38450 | 38450 | 38400 | 1079 |
| 494 | 20240603 | 104000 | 7690733100 | 38400 | 38500 | 38500 | 38400 | 290 |
| 495 | 20240603 | 103900 | 7679589400 | 38450 | 38450 | 38450 | 38400 | 653 |
| 496 | 20240603 | 103800 | 7654491100 | 38450 | 38500 | 38500 | 38450 | 210 |
| 497 | 20240603 | 103700 | 7646414100 | 38450 | 38400 | 38500 | 38400 | 85 |
| 498 | 20240603 | 103600 | 7643143950 | 38500 | 38400 | 38500 | 38350 | 544 |
| 499 | 20240603 | 103500 | 7622238650 | 38400 | 38450 | 38450 | 38400 | 128 |
| 500 | 20240603 | 103400 | 7617323350 | 38400 | 38400 | 38500 | 38400 | 500 |
| 501 | 20240603 | 103300 | 7598107800 | 38400 | 38400 | 38500 | 38250 | 269 |
| 502 | 20240603 | 103200 | 7587789000 | 38500 | 38550 | 38550 | 38400 | 498 |
| 503 | 20240603 | 103100 | 7568622900 | 38550 | 38400 | 38600 | 38250 | 12213 |
| 504 | 20240603 | 103000 | 7098678350 | 38350 | 38200 | 38350 | 38150 | 973 |
| 505 | 20240603 | 102900 | 7061445100 | 38250 | 38350 | 38350 | 38250 | 163 |
| 506 | 20240603 | 102800 | 7055206300 | 38400 | 38350 | 38400 | 38250 | 530 |
| 507 | 20240603 | 102700 | 7034880050 | 38400 | 38400 | 38450 | 38350 | 1455 |
| 508 | 20240603 | 102600 | 6979007850 | 38400 | 38400 | 38400 | 38350 | 628 |
| 509 | 20240603 | 102500 | 6954894700 | 38400 | 38400 | 38400 | 38350 | 232 |
| 510 | 20240603 | 102400 | 6945989450 | 38400 | 38350 | 38400 | 38300 | 1236 |
| 511 | 20240603 | 102300 | 6898577200 | 38350 | 38150 | 38400 | 38150 | 1764 |
| 512 | 20240603 | 102200 | 6831038950 | 38150 | 38150 | 38200 | 38100 | 345 |
| 513 | 20240603 | 102100 | 6817870550 | 38150 | 38000 | 38200 | 37950 | 2289 |
| 514 | 20240603 | 102000 | 6730622450 | 37950 | 37900 | 37950 | 37850 | 115 |
| 515 | 20240603 | 101900 | 6726264850 | 37950 | 37900 | 37950 | 37850 | 493 |
| 516 | 20240603 | 101800 | 6707574850 | 37900 | 37850 | 37950 | 37850 | 14 |
| 517 | 20240603 | 101700 | 6707044600 | 37850 | 37900 | 38000 | 37850 | 951 |
| 518 | 20240603 | 101600 | 6671001600 | 37900 | 37900 | 37900 | 37800 | 842 |
| 519 | 20240603 | 101500 | 6639158000 | 37850 | 37900 | 38000 | 37850 | 687 |
| 520 | 20240603 | 101400 | 6613101300 | 38000 | 38050 | 38050 | 37900 | 475 |
| 521 | 20240603 | 101300 | 6595057400 | 38050 | 38300 | 38300 | 38050 | 457 |
| 522 | 20240603 | 101200 | 6577630900 | 38300 | 38250 | 38400 | 38100 | 5109 |
| 523 | 20240603 | 101100 | 6381983850 | 38250 | 38100 | 38250 | 38050 | 2292 |
| 524 | 20240603 | 101000 | 6294503150 | 38150 | 38150 | 38200 | 38000 | 634 |
| 525 | 20240603 | 100900 | 6270326850 | 38150 | 38050 | 38150 | 37950 | 1928 |
| 526 | 20240603 | 100800 | 6197050400 | 38100 | 37850 | 38100 | 37700 | 3127 |
| 527 | 20240603 | 100700 | 6078602800 | 37950 | 37800 | 37950 | 37750 | 749 |
| 528 | 20240603 | 100600 | 6050279150 | 37750 | 37950 | 37950 | 37750 | 1391 |
| 529 | 20240603 | 100500 | 5997648750 | 37950 | 38050 | 38100 | 37950 | 388 |
| 530 | 20240603 | 100400 | 5982892850 | 38100 | 38250 | 38250 | 38000 | 1834 |
| 531 | 20240603 | 100300 | 5912832950 | 38250 | 38400 | 38450 | 38200 | 2371 |
| 532 | 20240603 | 100200 | 5821974400 | 38450 | 38150 | 38450 | 38150 | 7161 |
| 533 | 20240603 | 100100 | 5547832350 | 38150 | 37800 | 38150 | 37800 | 4517 |
| 534 | 20240603 | 100000 | 5376354600 | 37800 | 37400 | 37800 | 37400 | 2508 |
| 535 | 20240603 | 095900 | 5281948550 | 37450 | 37600 | 37650 | 37450 | 976 |
| 536 | 20240603 | 095800 | 5245288950 | 37600 | 37550 | 37650 | 37500 | 335 |
| 537 | 20240603 | 095700 | 5232705800 | 37550 | 37700 | 37850 | 37550 | 2627 |
| 538 | 20240603 | 095600 | 5133708650 | 37700 | 37700 | 37800 | 37650 | 726 |
| 539 | 20240603 | 095500 | 5106329000 | 37700 | 37650 | 37700 | 37650 | 462 |
| 540 | 20240603 | 095400 | 5088927700 | 37650 | 37550 | 37750 | 37450 | 1575 |
| 541 | 20240603 | 095300 | 5029739100 | 37550 | 37650 | 37700 | 37450 | 845 |
| 542 | 20240603 | 095200 | 4997991100 | 37650 | 37650 | 37750 | 37550 | 415 |
| 543 | 20240603 | 095100 | 4982368150 | 37650 | 37850 | 37950 | 37600 | 2166 |
| 544 | 20240603 | 095000 | 4900570600 | 37850 | 38150 | 38150 | 37850 | 2312 |
| 545 | 20240603 | 094900 | 4812918250 | 38150 | 38150 | 38200 | 37950 | 1115 |
| 546 | 20240603 | 094800 | 4770418550 | 38150 | 37850 | 38200 | 37850 | 1991 |
| 547 | 20240603 | 094700 | 4694663900 | 37900 | 37850 | 38000 | 37850 | 1494 |
| 548 | 20240603 | 094600 | 4637994500 | 37850 | 37700 | 37850 | 37700 | 353 |
| 549 | 20240603 | 094500 | 4624639450 | 37850 | 37800 | 37850 | 37650 | 630 |
| 550 | 20240603 | 094400 | 4600868850 | 37850 | 37850 | 38150 | 37800 | 2250 |
| 551 | 20240603 | 094300 | 4515445350 | 37900 | 37800 | 37900 | 37200 | 4070 |
| 552 | 20240603 | 094200 | 4362550950 | 37800 | 38050 | 38150 | 37800 | 4738 |
| 553 | 20240603 | 094100 | 4182747250 | 38150 | 38500 | 38500 | 38100 | 2786 |
| 554 | 20240603 | 094000 | 4075885350 | 38350 | 38500 | 38650 | 38350 | 5245 |
| 555 | 20240603 | 093900 | 3873933100 | 38500 | 38400 | 38500 | 38200 | 4269 |
| 556 | 20240603 | 093800 | 3709851300 | 38400 | 37900 | 38400 | 37900 | 5975 |
| 557 | 20240603 | 093700 | 3482090950 | 37900 | 38100 | 38100 | 37250 | 7521 |
| 558 | 20240603 | 093600 | 3197413050 | 38100 | 37200 | 38100 | 37200 | 12344 |
| 559 | 20240603 | 093500 | 2731935150 | 37200 | 37200 | 37250 | 37200 | 378 |
| 560 | 20240603 | 093400 | 2717867400 | 37150 | 37350 | 37400 | 37100 | 1059 |
| 561 | 20240603 | 093300 | 2678445550 | 37250 | 37000 | 37250 | 37000 | 902 |
| 562 | 20240603 | 093200 | 2644898950 | 37150 | 37400 | 37400 | 37000 | 2459 |
| 563 | 20240603 | 093100 | 2553124650 | 37400 | 36850 | 37400 | 36850 | 7207 |
| 564 | 20240603 | 093000 | 2285574600 | 36900 | 36800 | 36950 | 36800 | 3460 |
| 565 | 20240603 | 092900 | 2157837500 | 36600 | 36700 | 36700 | 36500 | 2662 |
| 566 | 20240603 | 092800 | 2060437650 | 36700 | 36900 | 37000 | 36550 | 2549 |
| 567 | 20240603 | 092700 | 1966435900 | 36900 | 36900 | 37100 | 36850 | 3128 |
| 568 | 20240603 | 092600 | 1850756700 | 37050 | 36650 | 37050 | 36650 | 4743 |
| 569 | 20240603 | 092500 | 1675825750 | 36700 | 36600 | 36950 | 36500 | 4682 |
| 570 | 20240603 | 092400 | 1503648850 | 36600 | 36300 | 36650 | 36300 | 6286 |
| 571 | 20240603 | 092300 | 1274345400 | 36300 | 36050 | 36300 | 36000 | 1245 |
| 572 | 20240603 | 092200 | 1229334250 | 36000 | 35750 | 36000 | 35750 | 4474 |
| 573 | 20240603 | 092100 | 1068492950 | 35750 | 35550 | 35850 | 35550 | 1796 |
| 574 | 20240603 | 092000 | 1004276600 | 35600 | 35650 | 35700 | 35550 | 1002 |
| 575 | 20240603 | 091900 | 968591350 | 35650 | 35750 | 35750 | 35600 | 1159 |
| 576 | 20240603 | 091800 | 927259250 | 35600 | 35700 | 35800 | 35600 | 1112 |
| 577 | 20240603 | 091700 | 887626550 | 35750 | 35700 | 35750 | 35650 | 1500 |
| 578 | 20240603 | 091600 | 834061100 | 35700 | 35600 | 35700 | 35550 | 1835 |
| 579 | 20240603 | 091500 | 768721900 | 35600 | 35550 | 35600 | 35550 | 362 |
| 580 | 20240603 | 091400 | 755841300 | 35600 | 35450 | 35600 | 35350 | 986 |
| 581 | 20240603 | 091300 | 720826600 | 35450 | 35300 | 35450 | 35250 | 2924 |
| 582 | 20240603 | 091200 | 617455500 | 35300 | 35200 | 35300 | 35150 | 1369 |
| 583 | 20240603 | 091100 | 569275550 | 35200 | 35350 | 35350 | 35200 | 1667 |
| 584 | 20240603 | 091000 | 510576600 | 35350 | 35450 | 35450 | 35300 | 724 |
| 585 | 20240603 | 090900 | 484955300 | 35400 | 35400 | 35450 | 35300 | 2105 |
| 586 | 20240603 | 090800 | 410394500 | 35400 | 35200 | 35450 | 35200 | 2057 |
| 587 | 20240603 | 090700 | 337727950 | 35200 | 35200 | 35200 | 35150 | 710 |
| 588 | 20240603 | 090600 | 312754200 | 35200 | 35150 | 35200 | 35150 | 360 |
| 589 | 20240603 | 090500 | 300086400 | 35150 | 35000 | 35150 | 35000 | 1167 |
| 590 | 20240603 | 090400 | 259123800 | 35000 | 34950 | 35050 | 34950 | 263 |
| 591 | 20240603 | 090300 | 249920250 | 34950 | 35050 | 35050 | 34900 | 2519 |
| 592 | 20240603 | 090200 | 161976550 | 35050 | 35050 | 35050 | 34900 | 1414 |
| 593 | 20240603 | 090100 | 112498600 | 35000 | 35150 | 35250 | 34950 | 676 |
| 594 | 20240603 | 090000 | 88822750 | 35250 | 35200 | 35250 | 35000 | 2527 |