32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240603 | 191800 | 6236473000 | 26400 | 26400 | 26400 | 26400 | 1111 |
| 3 | 20240603 | 191700 | 6236473000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 4 | 20240603 | 191600 | 6236473000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 5 | 20240603 | 191500 | 6236473000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 6 | 20240603 | 191400 | 6236473000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 7 | 20240603 | 191300 | 6236473000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 8 | 20240603 | 191200 | 6236473000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 9 | 20240603 | 191100 | 6236473000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 10 | 20240603 | 191000 | 6236473000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 11 | 20240603 | 190900 | 6236473000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 12 | 20240603 | 190800 | 6236473000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 13 | 20240603 | 190700 | 6236473000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 14 | 20240603 | 190600 | 6236473000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 15 | 20240603 | 190500 | 6236473000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 16 | 20240603 | 190400 | 6236473000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 17 | 20240603 | 190300 | 6236473000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 18 | 20240603 | 190200 | 6236473000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 19 | 20240603 | 190100 | 6236473000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 20 | 20240603 | 190000 | 6236473000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 21 | 20240603 | 185900 | 6236473000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 22 | 20240603 | 185800 | 6236473000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 23 | 20240603 | 185700 | 6236473000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 24 | 20240603 | 185600 | 6236473000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 25 | 20240603 | 185500 | 6236473000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 26 | 20240603 | 185400 | 6236473000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 27 | 20240603 | 185300 | 6236473000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 28 | 20240603 | 185200 | 6236473000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 29 | 20240603 | 185100 | 6236473000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 30 | 20240603 | 185000 | 6236473000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 31 | 20240603 | 184900 | 6236473000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 32 | 20240603 | 184800 | 6236473000 | 26400 | 26400 | 26400 | 26400 | 1111 |
| 33 | 20240603 | 184700 | 6236473000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 34 | 20240603 | 184600 | 6236473000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 35 | 20240603 | 184500 | 6236473000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 36 | 20240603 | 184400 | 6236473000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 37 | 20240603 | 184300 | 6236473000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 38 | 20240603 | 184200 | 6236473000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 39 | 20240603 | 184100 | 6236473000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 40 | 20240603 | 184000 | 6236473000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 41 | 20240603 | 183900 | 6236473000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 42 | 20240603 | 183800 | 6236473000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 43 | 20240603 | 183700 | 6236473000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 44 | 20240603 | 183600 | 6236473000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 45 | 20240603 | 183500 | 6236473000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 46 | 20240603 | 183400 | 6236473000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 47 | 20240603 | 183300 | 6236473000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 48 | 20240603 | 183200 | 6236473000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 49 | 20240603 | 183100 | 6236473000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 50 | 20240603 | 183000 | 6236473000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 51 | 20240603 | 182900 | 6236473000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 52 | 20240603 | 182800 | 6236473000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 53 | 20240603 | 182700 | 6236473000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 54 | 20240603 | 182600 | 6236473000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 55 | 20240603 | 182500 | 6236473000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 56 | 20240603 | 182400 | 6236473000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 57 | 20240603 | 182300 | 6236473000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 58 | 20240603 | 182200 | 6236473000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 59 | 20240603 | 182100 | 6236473000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 60 | 20240603 | 182000 | 6236473000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 61 | 20240603 | 181900 | 6236473000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 62 | 20240603 | 181800 | 6236473000 | 26400 | 26400 | 26400 | 26400 | 1111 |
| 63 | 20240603 | 181700 | 6236473000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 64 | 20240603 | 181600 | 6236473000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 65 | 20240603 | 181500 | 6236473000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 66 | 20240603 | 181400 | 6236473000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 67 | 20240603 | 181300 | 6236473000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 68 | 20240603 | 181200 | 6236473000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 69 | 20240603 | 181100 | 6236473000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 70 | 20240603 | 181000 | 6236473000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 71 | 20240603 | 180900 | 6236473000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 72 | 20240603 | 180800 | 6236473000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 73 | 20240603 | 180700 | 6236473000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 74 | 20240603 | 180600 | 6236473000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 75 | 20240603 | 180500 | 6236473000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 76 | 20240603 | 180400 | 6236473000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 77 | 20240603 | 180300 | 6236473000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 78 | 20240603 | 180200 | 6236473000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 79 | 20240603 | 180100 | 6236473000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 80 | 20240603 | 180000 | 6236473000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 81 | 20240603 | 175900 | 6236473000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 82 | 20240603 | 175800 | 6236473000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 83 | 20240603 | 175700 | 6236473000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 84 | 20240603 | 175600 | 6236473000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 85 | 20240603 | 175500 | 6236473000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 86 | 20240603 | 175400 | 6236473000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 87 | 20240603 | 175300 | 6236473000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 88 | 20240603 | 175200 | 6236473000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 89 | 20240603 | 175100 | 6236473000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 90 | 20240603 | 175000 | 6236473000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 91 | 20240603 | 174900 | 6236473000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 92 | 20240603 | 174800 | 6236473000 | 26400 | 26400 | 26400 | 26400 | 1111 |
| 93 | 20240603 | 174700 | 6236473000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 94 | 20240603 | 174600 | 6236473000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 95 | 20240603 | 174500 | 6236473000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 96 | 20240603 | 174400 | 6236473000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 97 | 20240603 | 174300 | 6236473000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 98 | 20240603 | 174200 | 6236473000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 99 | 20240603 | 174100 | 6236473000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 100 | 20240603 | 174000 | 6236473000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 101 | 20240603 | 173900 | 6236473000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 102 | 20240603 | 173800 | 6236473000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 103 | 20240603 | 173700 | 6236473000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 104 | 20240603 | 173600 | 6236473000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 105 | 20240603 | 173500 | 6236473000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 106 | 20240603 | 173400 | 6236473000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 107 | 20240603 | 173300 | 6236473000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 108 | 20240603 | 173200 | 6236473000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 109 | 20240603 | 173100 | 6236473000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 110 | 20240603 | 173000 | 6236473000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 111 | 20240603 | 172900 | 6236473000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 112 | 20240603 | 172800 | 6236473000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 113 | 20240603 | 172700 | 6236473000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 114 | 20240603 | 172600 | 6236473000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 115 | 20240603 | 172500 | 6236473000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 116 | 20240603 | 172400 | 6236473000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 117 | 20240603 | 172300 | 6236473000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 118 | 20240603 | 172200 | 6236473000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 119 | 20240603 | 172100 | 6236473000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 120 | 20240603 | 172000 | 6236473000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 121 | 20240603 | 171900 | 6236473000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 122 | 20240603 | 171800 | 6236473000 | 26400 | 26400 | 26400 | 26400 | 1111 |
| 123 | 20240603 | 171700 | 6236473000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 124 | 20240603 | 171600 | 6236473000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 125 | 20240603 | 171500 | 6236473000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 126 | 20240603 | 171400 | 6236473000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 127 | 20240603 | 171300 | 6236473000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 128 | 20240603 | 171200 | 6236473000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 129 | 20240603 | 171100 | 6236473000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 130 | 20240603 | 171000 | 6236473000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 131 | 20240603 | 170900 | 6236473000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 132 | 20240603 | 170800 | 6236473000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 133 | 20240603 | 170700 | 6236473000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 134 | 20240603 | 170600 | 6236473000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 135 | 20240603 | 170500 | 6236473000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 136 | 20240603 | 170400 | 6236473000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 137 | 20240603 | 170300 | 6236473000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 138 | 20240603 | 170200 | 6236473000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 139 | 20240603 | 170100 | 6236473000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 140 | 20240603 | 170000 | 6236473000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 141 | 20240603 | 165900 | 6236473000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 142 | 20240603 | 165800 | 6236473000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 143 | 20240603 | 165700 | 6236473000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 144 | 20240603 | 165600 | 6236473000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 145 | 20240603 | 165500 | 6236473000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 146 | 20240603 | 165400 | 6236473000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 147 | 20240603 | 165300 | 6236473000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 148 | 20240603 | 165200 | 6236473000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 149 | 20240603 | 165100 | 6236473000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 150 | 20240603 | 165000 | 6236473000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 151 | 20240603 | 164900 | 6236473000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 152 | 20240603 | 164800 | 6236473000 | 26400 | 26400 | 26400 | 26400 | 1111 |
| 153 | 20240603 | 164700 | 6236473000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 154 | 20240603 | 164600 | 6236473000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 155 | 20240603 | 164500 | 6236473000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 156 | 20240603 | 164400 | 6236473000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 157 | 20240603 | 164300 | 6236473000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 158 | 20240603 | 164200 | 6236473000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 159 | 20240603 | 164100 | 6236473000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 160 | 20240603 | 164000 | 6236473000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 161 | 20240603 | 163900 | 6236473000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 162 | 20240603 | 163800 | 6236473000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 163 | 20240603 | 163700 | 6236473000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 164 | 20240603 | 163600 | 6236473000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 165 | 20240603 | 163500 | 6236473000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 166 | 20240603 | 163400 | 6236473000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 167 | 20240603 | 163300 | 6236473000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 168 | 20240603 | 163200 | 6236473000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 169 | 20240603 | 163100 | 6236473000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 170 | 20240603 | 163000 | 6236473000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 171 | 20240603 | 162900 | 6236473000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 172 | 20240603 | 162800 | 6236473000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 173 | 20240603 | 162700 | 6236473000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 174 | 20240603 | 162600 | 6236473000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 175 | 20240603 | 162500 | 6236473000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 176 | 20240603 | 162400 | 6236473000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 177 | 20240603 | 162300 | 6236473000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 178 | 20240603 | 162200 | 6236473000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 179 | 20240603 | 162100 | 6236473000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 180 | 20240603 | 162000 | 6236473000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 181 | 20240603 | 161900 | 6236473000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 182 | 20240603 | 161800 | 6236473000 | 26400 | 26400 | 26400 | 26400 | 1111 |
| 183 | 20240603 | 161700 | 6236473000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 184 | 20240603 | 161600 | 6236473000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 185 | 20240603 | 161500 | 6236473000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 186 | 20240603 | 161400 | 6236473000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 187 | 20240603 | 161300 | 6236473000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 188 | 20240603 | 161200 | 6236473000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 189 | 20240603 | 161100 | 6236473000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 190 | 20240603 | 161000 | 6236473000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 191 | 20240603 | 160900 | 6236473000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 192 | 20240603 | 160800 | 6236473000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 193 | 20240603 | 160700 | 6236473000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 194 | 20240603 | 160600 | 6236473000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 195 | 20240603 | 160500 | 6236473000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 196 | 20240603 | 160400 | 6236473000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 197 | 20240603 | 160300 | 6236473000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 198 | 20240603 | 160200 | 6236473000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 199 | 20240603 | 160100 | 6236473000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 200 | 20240603 | 160000 | 6236473000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 201 | 20240603 | 155900 | 6236473000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 202 | 20240603 | 155800 | 6236473000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 203 | 20240603 | 155700 | 6236473000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 204 | 20240603 | 155600 | 6236473000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 205 | 20240603 | 155500 | 6236473000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 206 | 20240603 | 155400 | 6236473000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 207 | 20240603 | 155300 | 6236473000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 208 | 20240603 | 155200 | 6236473000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 209 | 20240603 | 155100 | 6236473000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 210 | 20240603 | 155000 | 6236473000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 211 | 20240603 | 154900 | 6236473000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 212 | 20240603 | 154800 | 6236473000 | 26400 | 26400 | 26400 | 26400 | 1111 |
| 213 | 20240603 | 154700 | 6236473000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 214 | 20240603 | 154600 | 6236473000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 215 | 20240603 | 154500 | 6236473000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 216 | 20240603 | 154400 | 6236473000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 217 | 20240603 | 154300 | 6236473000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 218 | 20240603 | 154200 | 6236473000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 219 | 20240603 | 154100 | 6236473000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 220 | 20240603 | 154000 | 6236473000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 221 | 20240603 | 153900 | 6236473000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 222 | 20240603 | 153800 | 6236473000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 223 | 20240603 | 153700 | 6236473000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 224 | 20240603 | 153600 | 6236473000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 225 | 20240603 | 153500 | 6236473000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 226 | 20240603 | 153400 | 6236473000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 227 | 20240603 | 153300 | 6236473000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 228 | 20240603 | 153200 | 6236473000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 229 | 20240603 | 153100 | 6236473000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 230 | 20240603 | 153000 | 6236473000 | 26400 | 26400 | 26400 | 26400 | 1111 |
| 231 | 20240603 | 152900 | 6207142600 | 26150 | 26150 | 26150 | 26150 | 0 |
| 232 | 20240603 | 152800 | 6207142600 | 26150 | 26150 | 26150 | 26150 | 0 |
| 233 | 20240603 | 152700 | 6207142600 | 26150 | 26150 | 26150 | 26150 | 0 |
| 234 | 20240603 | 152600 | 6207142600 | 26150 | 26150 | 26150 | 26150 | 0 |
| 235 | 20240603 | 152500 | 6207142600 | 26150 | 26150 | 26150 | 26150 | 0 |
| 236 | 20240603 | 152400 | 6207142600 | 26150 | 26150 | 26150 | 26150 | 0 |
| 237 | 20240603 | 152300 | 6207142600 | 26150 | 26150 | 26150 | 26150 | 0 |
| 238 | 20240603 | 152200 | 6207142600 | 26150 | 26150 | 26150 | 26150 | 0 |
| 239 | 20240603 | 152100 | 6207142600 | 26150 | 26150 | 26150 | 26150 | 0 |
| 240 | 20240603 | 152000 | 6207142600 | 26150 | 26150 | 26150 | 26150 | 0 |
| 241 | 20240603 | 151900 | 6207142600 | 26150 | 26200 | 26200 | 26150 | 812 |
| 242 | 20240603 | 151800 | 6185907350 | 26200 | 26250 | 26250 | 26150 | 282 |
| 243 | 20240603 | 151700 | 6178520950 | 26250 | 26250 | 26250 | 26250 | 316 |
| 244 | 20240603 | 151600 | 6170225950 | 26300 | 26350 | 26350 | 26300 | 122 |
| 245 | 20240603 | 151500 | 6167011750 | 26350 | 26250 | 26350 | 26250 | 150 |
| 246 | 20240603 | 151400 | 6163061050 | 26300 | 26400 | 26400 | 26300 | 2 |
| 247 | 20240603 | 151300 | 6163008350 | 26250 | 26300 | 26300 | 26250 | 127 |
| 248 | 20240603 | 151200 | 6159671800 | 26300 | 26400 | 26400 | 26300 | 120 |
| 249 | 20240603 | 151100 | 6156506800 | 26400 | 26350 | 26400 | 26250 | 164 |
| 250 | 20240603 | 151000 | 6152189350 | 26350 | 26300 | 26350 | 26250 | 183 |
| 251 | 20240603 | 150900 | 6147374500 | 26350 | 26400 | 26400 | 26350 | 97 |
| 252 | 20240603 | 150800 | 6144818450 | 26350 | 26350 | 26400 | 26350 | 103 |
| 253 | 20240603 | 150700 | 6142104350 | 26350 | 26350 | 26350 | 26300 | 27 |
| 254 | 20240603 | 150600 | 6141393350 | 26350 | 26250 | 26350 | 26250 | 119 |
| 255 | 20240603 | 150500 | 6138264300 | 26200 | 26200 | 26250 | 26200 | 8 |
| 256 | 20240603 | 150400 | 6138054600 | 26250 | 26250 | 26250 | 26200 | 24 |
| 257 | 20240603 | 150300 | 6137424800 | 26350 | 26200 | 26350 | 26200 | 168 |
| 258 | 20240603 | 150200 | 6133014950 | 26150 | 26200 | 26250 | 26150 | 378 |
| 259 | 20240603 | 150100 | 6123125600 | 26200 | 26250 | 26300 | 26200 | 203 |
| 260 | 20240603 | 150000 | 6117803850 | 26350 | 26300 | 26350 | 26200 | 547 |
| 261 | 20240603 | 145900 | 6103447500 | 26350 | 26400 | 26400 | 26350 | 165 |
| 262 | 20240603 | 145800 | 6099098950 | 26400 | 26400 | 26400 | 26400 | 39 |
| 263 | 20240603 | 145700 | 6098069350 | 26400 | 26400 | 26450 | 26400 | 99 |
| 264 | 20240603 | 145600 | 6095455500 | 26400 | 26450 | 26450 | 26400 | 164 |
| 265 | 20240603 | 145500 | 6091119200 | 26450 | 26500 | 26550 | 26450 | 184 |
| 266 | 20240603 | 145400 | 6086241750 | 26550 | 26500 | 26550 | 26500 | 9 |
| 267 | 20240603 | 145300 | 6086003150 | 26450 | 26500 | 26500 | 26450 | 214 |
| 268 | 20240603 | 145200 | 6080333000 | 26500 | 26500 | 26550 | 26500 | 15 |
| 269 | 20240603 | 145100 | 6079935450 | 26500 | 26500 | 26500 | 26500 | 59 |
| 270 | 20240603 | 145000 | 6078371950 | 26500 | 26500 | 26500 | 26500 | 2 |
| 271 | 20240603 | 144900 | 6078318950 | 26450 | 26450 | 26450 | 26450 | 81 |
| 272 | 20240603 | 144800 | 6076176500 | 26450 | 26400 | 26450 | 26400 | 55 |
| 273 | 20240603 | 144700 | 6074724000 | 26450 | 26550 | 26550 | 26450 | 36 |
| 274 | 20240603 | 144600 | 6073769600 | 26550 | 26500 | 26550 | 26500 | 24 |
| 275 | 20240603 | 144500 | 6073132650 | 26500 | 26400 | 26500 | 26400 | 440 |
| 276 | 20240603 | 144400 | 6061482750 | 26400 | 26350 | 26400 | 26350 | 688 |
| 277 | 20240603 | 144300 | 6043353300 | 26400 | 26400 | 26400 | 26350 | 57 |
| 278 | 20240603 | 144200 | 6041849550 | 26400 | 26400 | 26400 | 26400 | 72 |
| 279 | 20240603 | 144100 | 6039948750 | 26400 | 26400 | 26400 | 26400 | 20 |
| 280 | 20240603 | 144000 | 6039420750 | 26400 | 26400 | 26400 | 26400 | 530 |
| 281 | 20240603 | 143900 | 6025428750 | 26450 | 26400 | 26450 | 26400 | 158 |
| 282 | 20240603 | 143800 | 6021254800 | 26400 | 26450 | 26450 | 26400 | 216 |
| 283 | 20240603 | 143700 | 6015548650 | 26450 | 26500 | 26500 | 26450 | 22 |
| 284 | 20240603 | 143600 | 6014965950 | 26450 | 26450 | 26450 | 26450 | 26 |
| 285 | 20240603 | 143500 | 6014278250 | 26450 | 26500 | 26500 | 26450 | 273 |
| 286 | 20240603 | 143400 | 6007052200 | 26500 | 26450 | 26500 | 26400 | 313 |
| 287 | 20240603 | 143300 | 5998778700 | 26450 | 26650 | 26650 | 26450 | 267 |
| 288 | 20240603 | 143200 | 5991691500 | 26650 | 26700 | 26700 | 26650 | 457 |
| 289 | 20240603 | 143100 | 5979511300 | 26650 | 26700 | 26900 | 26650 | 523 |
| 290 | 20240603 | 143000 | 5965495100 | 26650 | 26550 | 26900 | 26550 | 481 |
| 291 | 20240603 | 142900 | 5952613850 | 26450 | 26450 | 26550 | 26400 | 218 |
| 292 | 20240603 | 142800 | 5946846950 | 26450 | 26550 | 26600 | 26450 | 78 |
| 293 | 20240603 | 142700 | 5944782200 | 26550 | 26600 | 26800 | 26500 | 810 |
| 294 | 20240603 | 142600 | 5923163150 | 26600 | 26300 | 26650 | 26300 | 766 |
| 295 | 20240603 | 142500 | 5902851150 | 26300 | 26400 | 26400 | 26300 | 259 |
| 296 | 20240603 | 142400 | 5896036350 | 26400 | 26450 | 26450 | 26400 | 12 |
| 297 | 20240603 | 142300 | 5895719300 | 26400 | 26350 | 26500 | 26350 | 162 |
| 298 | 20240603 | 142200 | 5891441350 | 26350 | 26450 | 26700 | 26350 | 834 |
| 299 | 20240603 | 142100 | 5869279900 | 26450 | 26400 | 26450 | 26300 | 424 |
| 300 | 20240603 | 142000 | 5858098600 | 26400 | 26600 | 26600 | 26250 | 1255 |
| 301 | 20240603 | 141900 | 5824967450 | 26700 | 26650 | 26800 | 26600 | 1149 |
| 302 | 20240603 | 141800 | 5794290150 | 26600 | 26950 | 26950 | 26550 | 1318 |
| 303 | 20240603 | 141700 | 5759041700 | 26950 | 26550 | 27200 | 26350 | 8826 |
| 304 | 20240603 | 141600 | 5521716100 | 26550 | 26100 | 26600 | 26100 | 1665 |
| 305 | 20240603 | 141500 | 5477859000 | 26100 | 26050 | 26100 | 26050 | 107 |
| 306 | 20240603 | 141400 | 5475066400 | 26100 | 26100 | 26100 | 26100 | 12 |
| 307 | 20240603 | 141300 | 5474753200 | 26050 | 26050 | 26050 | 26050 | 4 |
| 308 | 20240603 | 141200 | 5474649000 | 26100 | 26100 | 26100 | 26100 | 14 |
| 309 | 20240603 | 141100 | 5474283600 | 26150 | 26150 | 26150 | 26150 | 38 |
| 310 | 20240603 | 141000 | 5473289900 | 26100 | 26100 | 26100 | 26100 | 2 |
| 311 | 20240603 | 140900 | 5473237700 | 26100 | 26150 | 26150 | 26100 | 3 |
| 312 | 20240603 | 140800 | 5473159350 | 26150 | 26150 | 26150 | 26100 | 282 |
| 313 | 20240603 | 140700 | 5465785250 | 26150 | 26100 | 26150 | 26100 | 363 |
| 314 | 20240603 | 140600 | 5456292900 | 26050 | 26050 | 26050 | 26050 | 2 |
| 315 | 20240603 | 140500 | 5456240800 | 26000 | 26050 | 26050 | 26000 | 1520 |
| 316 | 20240603 | 140400 | 5416708100 | 26150 | 26150 | 26150 | 26150 | 1 |
| 317 | 20240603 | 140300 | 5416681950 | 26100 | 26150 | 26150 | 26000 | 109 |
| 318 | 20240603 | 140200 | 5413832600 | 26000 | 26200 | 26200 | 26000 | 816 |
| 319 | 20240603 | 140100 | 5392601500 | 26100 | 26150 | 26150 | 26100 | 25 |
| 320 | 20240603 | 140000 | 5391948000 | 26100 | 26150 | 26150 | 26100 | 15 |
| 321 | 20240603 | 135900 | 5391555850 | 26100 | 26100 | 26100 | 26100 | 7 |
| 322 | 20240603 | 135800 | 5391373150 | 26100 | 26050 | 26100 | 26050 | 4 |
| 323 | 20240603 | 135700 | 5391268800 | 26000 | 26050 | 26050 | 26000 | 436 |
| 324 | 20240603 | 135600 | 5379928600 | 26050 | 26200 | 26200 | 26050 | 446 |
| 325 | 20240603 | 135500 | 5368305800 | 26150 | 26150 | 26150 | 26100 | 46 |
| 326 | 20240603 | 135400 | 5367103250 | 26100 | 26150 | 26150 | 26100 | 24 |
| 327 | 20240603 | 135300 | 5366475750 | 26150 | 26150 | 26150 | 26150 | 69 |
| 328 | 20240603 | 135200 | 5364671400 | 26150 | 26150 | 26150 | 26150 | 2 |
| 329 | 20240603 | 135100 | 5364619100 | 26200 | 26150 | 26200 | 26150 | 42 |
| 330 | 20240603 | 135000 | 5363518800 | 26100 | 26100 | 26100 | 26100 | 151 |
| 331 | 20240603 | 134900 | 5359577700 | 26200 | 26100 | 26200 | 26100 | 12 |
| 332 | 20240603 | 134800 | 5359263800 | 26250 | 26250 | 26250 | 26250 | 9 |
| 333 | 20240603 | 134700 | 5359027550 | 26250 | 26150 | 26300 | 26150 | 186 |
| 334 | 20240603 | 134600 | 5354161350 | 26100 | 26100 | 26100 | 26100 | 45 |
| 335 | 20240603 | 134500 | 5352986850 | 26100 | 26100 | 26100 | 26100 | 2 |
| 336 | 20240603 | 134400 | 5352934650 | 26100 | 26100 | 26100 | 26100 | 51 |
| 337 | 20240603 | 134300 | 5351603550 | 26100 | 26100 | 26100 | 26050 | 18 |
| 338 | 20240603 | 134200 | 5351133900 | 26100 | 26050 | 26100 | 26050 | 12 |
| 339 | 20240603 | 134100 | 5350821250 | 26050 | 26100 | 26150 | 26050 | 10 |
| 340 | 20240603 | 134000 | 5350560300 | 26150 | 26100 | 26150 | 26050 | 90 |
| 341 | 20240603 | 133900 | 5348215550 | 26100 | 26050 | 26100 | 26050 | 29 |
| 342 | 20240603 | 133800 | 5347460000 | 26050 | 26050 | 26050 | 26050 | 97 |
| 343 | 20240603 | 133700 | 5344933150 | 26050 | 26050 | 26050 | 26000 | 219 |
| 344 | 20240603 | 133600 | 5339228300 | 26050 | 26000 | 26050 | 26000 | 105 |
| 345 | 20240603 | 133500 | 5336498150 | 25950 | 25950 | 25950 | 25950 | 90 |
| 346 | 20240603 | 133400 | 5334162650 | 25950 | 26000 | 26000 | 25950 | 12 |
| 347 | 20240603 | 133300 | 5333850750 | 25950 | 26050 | 26050 | 25950 | 168 |
| 348 | 20240603 | 133200 | 5329490850 | 26050 | 26000 | 26050 | 26000 | 128 |
| 349 | 20240603 | 133100 | 5326157900 | 26050 | 26000 | 26050 | 26000 | 12 |
| 350 | 20240603 | 133000 | 5325845400 | 26050 | 26050 | 26050 | 26050 | 171 |
| 351 | 20240603 | 132900 | 5321390850 | 25950 | 26000 | 26050 | 25950 | 184 |
| 352 | 20240603 | 132800 | 5316609400 | 26000 | 26000 | 26200 | 26000 | 33 |
| 353 | 20240603 | 132700 | 5315748650 | 26000 | 26000 | 26000 | 26000 | 0 |
| 354 | 20240603 | 132600 | 5315748650 | 26000 | 25950 | 26000 | 25950 | 135 |
| 355 | 20240603 | 132500 | 5312239050 | 26000 | 26000 | 26000 | 26000 | 1 |
| 356 | 20240603 | 132400 | 5312213050 | 26000 | 25950 | 26000 | 25950 | 159 |
| 357 | 20240603 | 132300 | 5308086900 | 25900 | 25900 | 25900 | 25900 | 232 |
| 358 | 20240603 | 132200 | 5302078100 | 25900 | 25900 | 25900 | 25850 | 416 |
| 359 | 20240603 | 132100 | 5291309200 | 26000 | 25900 | 26000 | 25850 | 332 |
| 360 | 20240603 | 132000 | 5282714300 | 25900 | 25950 | 25950 | 25900 | 555 |
| 361 | 20240603 | 131900 | 5268324550 | 25950 | 26150 | 26150 | 25950 | 1796 |
| 362 | 20240603 | 131800 | 5221583050 | 26150 | 26250 | 26250 | 26150 | 148 |
| 363 | 20240603 | 131700 | 5217710600 | 26250 | 26250 | 26250 | 26250 | 154 |
| 364 | 20240603 | 131600 | 5213668100 | 26300 | 26250 | 26300 | 26200 | 579 |
| 365 | 20240603 | 131500 | 5198492800 | 26250 | 26200 | 26300 | 26200 | 136 |
| 366 | 20240603 | 131400 | 5194927400 | 26250 | 26250 | 26250 | 26250 | 247 |
| 367 | 20240603 | 131300 | 5188443650 | 26250 | 26250 | 26300 | 26250 | 302 |
| 368 | 20240603 | 131200 | 5180514950 | 26300 | 26300 | 26300 | 26300 | 88 |
| 369 | 20240603 | 131100 | 5178200550 | 26300 | 26250 | 26300 | 26250 | 8 |
| 370 | 20240603 | 131000 | 5177990300 | 26300 | 26250 | 26300 | 26250 | 113 |
| 371 | 20240603 | 130900 | 5175019700 | 26250 | 26250 | 26250 | 26250 | 352 |
| 372 | 20240603 | 130800 | 5165779700 | 26300 | 26350 | 26350 | 26300 | 368 |
| 373 | 20240603 | 130700 | 5156096300 | 26300 | 26400 | 26400 | 26300 | 420 |
| 374 | 20240603 | 130600 | 5145043150 | 26400 | 26400 | 26450 | 26400 | 71 |
| 375 | 20240603 | 130500 | 5143168700 | 26400 | 26400 | 26400 | 26400 | 2 |
| 376 | 20240603 | 130400 | 5143115900 | 26400 | 26400 | 26400 | 26400 | 19 |
| 377 | 20240603 | 130300 | 5142614300 | 26400 | 26450 | 26450 | 26400 | 140 |
| 378 | 20240603 | 130200 | 5138911400 | 26400 | 26450 | 26450 | 26400 | 87 |
| 379 | 20240603 | 130100 | 5136614550 | 26400 | 26500 | 26500 | 26400 | 17 |
| 380 | 20240603 | 130000 | 5136165100 | 26500 | 26350 | 26500 | 26350 | 51 |
| 381 | 20240603 | 125900 | 5134816750 | 26450 | 26400 | 26450 | 26400 | 1359 |
| 382 | 20240603 | 125800 | 5098937200 | 26400 | 26300 | 26400 | 26300 | 7 |
| 383 | 20240603 | 125700 | 5098752600 | 26300 | 26400 | 26400 | 26300 | 279 |
| 384 | 20240603 | 125600 | 5091401200 | 26400 | 26400 | 26400 | 26400 | 137 |
| 385 | 20240603 | 125500 | 5087784400 | 26400 | 26500 | 26500 | 26400 | 213 |
| 386 | 20240603 | 125400 | 5082150450 | 26450 | 26350 | 26450 | 26300 | 569 |
| 387 | 20240603 | 125300 | 5067132100 | 26350 | 26200 | 26350 | 26200 | 740 |
| 388 | 20240603 | 125200 | 5047675750 | 26100 | 26150 | 26200 | 26100 | 515 |
| 389 | 20240603 | 125100 | 5034214700 | 26250 | 26250 | 26300 | 26200 | 595 |
| 390 | 20240603 | 125000 | 5018592500 | 26300 | 26300 | 26300 | 26300 | 16 |
| 391 | 20240603 | 124900 | 5018171700 | 26250 | 26300 | 26300 | 26250 | 289 |
| 392 | 20240603 | 124800 | 5010574000 | 26350 | 26400 | 26400 | 26350 | 276 |
| 393 | 20240603 | 124700 | 5003301100 | 26400 | 26350 | 26400 | 26350 | 177 |
| 394 | 20240603 | 124600 | 4998628400 | 26300 | 26300 | 26300 | 26300 | 220 |
| 395 | 20240603 | 124500 | 4992842400 | 26250 | 26200 | 26250 | 26200 | 453 |
| 396 | 20240603 | 124400 | 4980956800 | 26200 | 26350 | 26350 | 26200 | 179 |
| 397 | 20240603 | 124300 | 4976258750 | 26350 | 26300 | 26350 | 26300 | 130 |
| 398 | 20240603 | 124200 | 4972839650 | 26300 | 26350 | 26350 | 26300 | 26 |
| 399 | 20240603 | 124100 | 4972155700 | 26350 | 26350 | 26400 | 26350 | 142 |
| 400 | 20240603 | 124000 | 4968410400 | 26400 | 26400 | 26400 | 26400 | 3 |
| 401 | 20240603 | 123900 | 4968331200 | 26350 | 26300 | 26400 | 26300 | 141 |
| 402 | 20240603 | 123800 | 4964619300 | 26300 | 26350 | 26400 | 26300 | 90 |
| 403 | 20240603 | 123700 | 4962248150 | 26350 | 26250 | 26350 | 26250 | 53 |
| 404 | 20240603 | 123600 | 4960853050 | 26250 | 26300 | 26350 | 26250 | 49 |
| 405 | 20240603 | 123500 | 4959564600 | 26300 | 26150 | 26350 | 26150 | 30 |
| 406 | 20240603 | 123400 | 4958778200 | 26050 | 26250 | 26250 | 26050 | 1092 |
| 407 | 20240603 | 123300 | 4930262950 | 26250 | 26250 | 26250 | 26150 | 3343 |
| 408 | 20240603 | 123200 | 4842656000 | 26300 | 26400 | 26400 | 26300 | 875 |
| 409 | 20240603 | 123100 | 4819619250 | 26450 | 26300 | 26550 | 26250 | 290 |
| 410 | 20240603 | 123000 | 4811988300 | 26300 | 26400 | 26450 | 26300 | 886 |
| 411 | 20240603 | 122900 | 4788656600 | 26400 | 26650 | 26650 | 26350 | 1560 |
| 412 | 20240603 | 122800 | 4747258850 | 26700 | 26700 | 26750 | 26650 | 251 |
| 413 | 20240603 | 122700 | 4740557800 | 26700 | 26750 | 26750 | 26700 | 181 |
| 414 | 20240603 | 122600 | 4735720050 | 26800 | 26750 | 26800 | 26700 | 140 |
| 415 | 20240603 | 122500 | 4731975200 | 26800 | 26800 | 26800 | 26700 | 167 |
| 416 | 20240603 | 122400 | 4727512350 | 26850 | 26650 | 26850 | 26650 | 1423 |
| 417 | 20240603 | 122300 | 4689480450 | 26600 | 26650 | 26650 | 26600 | 482 |
| 418 | 20240603 | 122200 | 4676650000 | 26600 | 26600 | 26600 | 26550 | 238 |
| 419 | 20240603 | 122100 | 4670328600 | 26600 | 26800 | 26800 | 26600 | 211 |
| 420 | 20240603 | 122000 | 4664701000 | 26800 | 26650 | 26800 | 26600 | 312 |
| 421 | 20240603 | 121900 | 4656392400 | 26650 | 26850 | 26900 | 26650 | 984 |
| 422 | 20240603 | 121800 | 4630056950 | 26800 | 26800 | 26800 | 26750 | 265 |
| 423 | 20240603 | 121700 | 4622959350 | 26700 | 26700 | 26800 | 26650 | 800 |
| 424 | 20240603 | 121600 | 4601546400 | 26600 | 26500 | 26600 | 26500 | 2137 |
| 425 | 20240603 | 121500 | 4544762250 | 26500 | 26650 | 26700 | 26500 | 2751 |
| 426 | 20240603 | 121400 | 4471712500 | 26700 | 27000 | 27000 | 26700 | 1212 |
| 427 | 20240603 | 121300 | 4439198450 | 27000 | 27150 | 27200 | 27000 | 1200 |
| 428 | 20240603 | 121200 | 4406749250 | 27150 | 27200 | 27200 | 27150 | 182 |
| 429 | 20240603 | 121100 | 4401803500 | 27200 | 27300 | 27300 | 27200 | 277 |
| 430 | 20240603 | 121000 | 4394260950 | 27250 | 27300 | 27300 | 27250 | 392 |
| 431 | 20240603 | 120900 | 4383564400 | 27300 | 27250 | 27300 | 27250 | 244 |
| 432 | 20240603 | 120800 | 4376912400 | 27200 | 27150 | 27200 | 27050 | 811 |
| 433 | 20240603 | 120700 | 4354902000 | 27100 | 27200 | 27200 | 27100 | 672 |
| 434 | 20240603 | 120600 | 4336665350 | 27200 | 27200 | 27200 | 27150 | 132 |
| 435 | 20240603 | 120500 | 4333079500 | 27150 | 27250 | 27300 | 27150 | 748 |
| 436 | 20240603 | 120400 | 4312716500 | 27250 | 27300 | 27300 | 27250 | 779 |
| 437 | 20240603 | 120300 | 4291479200 | 27300 | 27350 | 27350 | 27300 | 402 |
| 438 | 20240603 | 120200 | 4280492950 | 27350 | 27450 | 27550 | 27350 | 1636 |
| 439 | 20240603 | 120100 | 4235640750 | 27450 | 27600 | 27700 | 27450 | 1134 |
| 440 | 20240603 | 120000 | 4204433350 | 27500 | 27350 | 27600 | 27350 | 761 |
| 441 | 20240603 | 115900 | 4183498500 | 27250 | 27700 | 27700 | 27250 | 2704 |
| 442 | 20240603 | 115800 | 4109444550 | 27700 | 27800 | 27850 | 27700 | 706 |
| 443 | 20240603 | 115700 | 4089833200 | 27850 | 28150 | 28250 | 27850 | 1636 |
| 444 | 20240603 | 115600 | 4044011200 | 28150 | 28350 | 28350 | 28150 | 1729 |
| 445 | 20240603 | 115500 | 3995141650 | 28350 | 28250 | 28400 | 28250 | 455 |
| 446 | 20240603 | 115400 | 3982263000 | 28200 | 28250 | 28300 | 28150 | 976 |
| 447 | 20240603 | 115300 | 3954701750 | 28250 | 28400 | 28450 | 28250 | 956 |
| 448 | 20240603 | 115200 | 3927564800 | 28450 | 28450 | 28750 | 28400 | 1767 |
| 449 | 20240603 | 115100 | 3877146450 | 28400 | 28200 | 28400 | 28200 | 1191 |
| 450 | 20240603 | 115000 | 3843479650 | 28200 | 28000 | 28200 | 27950 | 1034 |
| 451 | 20240603 | 114900 | 3814459750 | 28000 | 27800 | 28000 | 27750 | 702 |
| 452 | 20240603 | 114800 | 3794888350 | 27750 | 28300 | 28300 | 27150 | 5570 |
| 453 | 20240603 | 114700 | 3639999000 | 28300 | 28350 | 28400 | 28250 | 1449 |
| 454 | 20240603 | 114600 | 3598975000 | 28400 | 28350 | 28450 | 28350 | 1593 |
| 455 | 20240603 | 114500 | 3553711100 | 28350 | 28500 | 28650 | 28350 | 8495 |
| 456 | 20240603 | 114400 | 3311669400 | 28650 | 28650 | 28750 | 28400 | 3902 |
| 457 | 20240603 | 114300 | 3199864800 | 28650 | 29000 | 29000 | 28650 | 5124 |
| 458 | 20240603 | 114200 | 3051965000 | 28950 | 29500 | 29600 | 28900 | 12302 |
| 459 | 20240603 | 114100 | 2692739000 | 29500 | 28500 | 29800 | 28350 | 33064 |
| 460 | 20240603 | 114000 | 1734387150 | 28250 | 28250 | 28250 | 28250 | 0 |
| 461 | 20240603 | 113900 | 1734387150 | 28250 | 28150 | 28250 | 28150 | 189 |
| 462 | 20240603 | 113800 | 1729049900 | 28250 | 27300 | 28250 | 26900 | 10477 |
| 463 | 20240603 | 113700 | 1437781450 | 27300 | 28000 | 28100 | 27250 | 6174 |
| 464 | 20240603 | 113600 | 1266802550 | 27950 | 27200 | 28250 | 26800 | 7057 |
| 465 | 20240603 | 113500 | 1071501900 | 27200 | 27200 | 27550 | 27050 | 5143 |
| 466 | 20240603 | 113400 | 931335400 | 27200 | 26550 | 27500 | 26450 | 3771 |
| 467 | 20240603 | 113300 | 829598050 | 26650 | 26250 | 26650 | 26250 | 1164 |
| 468 | 20240603 | 113200 | 798735300 | 26400 | 26300 | 26400 | 26250 | 967 |
| 469 | 20240603 | 113100 | 773301750 | 26250 | 26250 | 26250 | 26250 | 45 |
| 470 | 20240603 | 113000 | 772120500 | 26250 | 26250 | 26250 | 26250 | 3 |
| 471 | 20240603 | 112900 | 772041750 | 26300 | 26250 | 26300 | 26250 | 50 |
| 472 | 20240603 | 112800 | 770726850 | 26250 | 26250 | 26250 | 26200 | 290 |
| 473 | 20240603 | 112700 | 763116400 | 26200 | 26200 | 26200 | 26200 | 3 |
| 474 | 20240603 | 112600 | 763037800 | 26250 | 26200 | 26250 | 26200 | 37 |
| 475 | 20240603 | 112500 | 762066650 | 26250 | 26250 | 26250 | 26250 | 156 |
| 476 | 20240603 | 112400 | 757971650 | 26250 | 26250 | 26250 | 26250 | 92 |
| 477 | 20240603 | 112300 | 755556650 | 26300 | 26300 | 26300 | 26300 | 68 |
| 478 | 20240603 | 112200 | 753768250 | 26300 | 26250 | 26300 | 26250 | 56 |
| 479 | 20240603 | 112100 | 752296000 | 26300 | 26250 | 26300 | 26250 | 151 |
| 480 | 20240603 | 112000 | 748330750 | 26300 | 26300 | 26300 | 26250 | 54 |
| 481 | 20240603 | 111900 | 746910650 | 26300 | 26350 | 26350 | 26300 | 56 |
| 482 | 20240603 | 111800 | 745436550 | 26350 | 26300 | 26350 | 26300 | 29 |
| 483 | 20240603 | 111700 | 744673600 | 26400 | 26350 | 26400 | 26350 | 8 |
| 484 | 20240603 | 111600 | 744462500 | 26400 | 26300 | 26400 | 26300 | 139 |
| 485 | 20240603 | 111500 | 740798650 | 26350 | 26300 | 26350 | 26300 | 114 |
| 486 | 20240603 | 111400 | 737796950 | 26250 | 26250 | 26300 | 26250 | 19 |
| 487 | 20240603 | 111300 | 737297400 | 26300 | 26250 | 26300 | 26250 | 37 |
| 488 | 20240603 | 111200 | 736325200 | 26300 | 26300 | 26300 | 26300 | 556 |
| 489 | 20240603 | 111100 | 721702400 | 26300 | 26300 | 26350 | 26300 | 253 |
| 490 | 20240603 | 111000 | 715046950 | 26250 | 26300 | 26300 | 26250 | 21 |
| 491 | 20240603 | 110900 | 714495500 | 26300 | 26250 | 26350 | 26250 | 235 |
| 492 | 20240603 | 110800 | 708315450 | 26250 | 26250 | 26300 | 26250 | 24 |
| 493 | 20240603 | 110700 | 707684400 | 26300 | 26150 | 26300 | 26100 | 138 |
| 494 | 20240603 | 110600 | 704073800 | 26150 | 26200 | 26200 | 26100 | 22 |
| 495 | 20240603 | 110500 | 703498600 | 26200 | 26200 | 26200 | 26150 | 36 |
| 496 | 20240603 | 110400 | 702555500 | 26350 | 26150 | 26350 | 26150 | 83 |
| 497 | 20240603 | 110300 | 700378900 | 26200 | 25950 | 26200 | 25950 | 41 |
| 498 | 20240603 | 110200 | 699314350 | 25800 | 25900 | 25900 | 25750 | 216 |
| 499 | 20240603 | 110100 | 693741650 | 26250 | 26250 | 26250 | 26250 | 0 |
| 500 | 20240603 | 110000 | 693741650 | 26250 | 25750 | 26250 | 25750 | 441 |
| 501 | 20240603 | 105900 | 682360450 | 25800 | 25750 | 25800 | 25750 | 187 |
| 502 | 20240603 | 105800 | 677545100 | 25800 | 25800 | 25800 | 25750 | 6 |
| 503 | 20240603 | 105700 | 677390400 | 25800 | 25800 | 25800 | 25750 | 769 |
| 504 | 20240603 | 105600 | 657558000 | 25800 | 25800 | 25900 | 25700 | 1060 |
| 505 | 20240603 | 105500 | 630212650 | 25950 | 26100 | 26100 | 25950 | 1106 |
| 506 | 20240603 | 105400 | 601427200 | 26100 | 26100 | 26200 | 26100 | 338 |
| 507 | 20240603 | 105300 | 592594250 | 26150 | 26200 | 26200 | 26150 | 66 |
| 508 | 20240603 | 105200 | 590867950 | 26200 | 26300 | 26350 | 26200 | 226 |
| 509 | 20240603 | 105100 | 584934650 | 26250 | 26300 | 26300 | 26250 | 148 |
| 510 | 20240603 | 105000 | 581047550 | 26250 | 26350 | 26350 | 26250 | 158 |
| 511 | 20240603 | 104900 | 576896950 | 26450 | 26300 | 26450 | 26300 | 1090 |
| 512 | 20240603 | 104800 | 548095400 | 26250 | 26150 | 26250 | 26150 | 287 |
| 513 | 20240603 | 104700 | 540568350 | 26250 | 26200 | 26250 | 26150 | 46 |
| 514 | 20240603 | 104600 | 539364250 | 26200 | 26550 | 26550 | 26200 | 1272 |
| 515 | 20240603 | 104500 | 505852550 | 26550 | 26450 | 26750 | 26400 | 3694 |
| 516 | 20240603 | 104400 | 407791500 | 26600 | 26700 | 26750 | 26450 | 2278 |
| 517 | 20240603 | 104300 | 347217250 | 26900 | 26450 | 27000 | 26300 | 3483 |
| 518 | 20240603 | 104200 | 254611750 | 26450 | 26000 | 26450 | 26000 | 3237 |
| 519 | 20240603 | 104100 | 169592400 | 25950 | 26000 | 26000 | 25850 | 71 |
| 520 | 20240603 | 104000 | 167755900 | 26000 | 25900 | 26000 | 25900 | 68 |
| 521 | 20240603 | 103900 | 165991450 | 25900 | 25900 | 25950 | 25850 | 82 |
| 522 | 20240603 | 103800 | 163871050 | 25900 | 25950 | 25950 | 25900 | 101 |
| 523 | 20240603 | 103700 | 161250150 | 25900 | 25900 | 25900 | 25850 | 92 |
| 524 | 20240603 | 103600 | 158867400 | 25850 | 25900 | 25900 | 25800 | 261 |
| 525 | 20240603 | 103500 | 152115800 | 25850 | 26200 | 26250 | 25800 | 1424 |
| 526 | 20240603 | 103400 | 114990400 | 26200 | 26100 | 26200 | 26100 | 643 |
| 527 | 20240603 | 103300 | 98163450 | 26100 | 25850 | 26100 | 25850 | 2307 |
| 528 | 20240603 | 103200 | 38151500 | 25900 | 25900 | 25900 | 25900 | 41 |
| 529 | 20240603 | 103100 | 37089600 | 25900 | 25950 | 25950 | 25900 | 297 |
| 530 | 20240603 | 103000 | 29392250 | 25900 | 25800 | 25950 | 25800 | 244 |
| 531 | 20240603 | 102900 | 23076700 | 25700 | 25800 | 25800 | 25650 | 100 |
| 532 | 20240603 | 102800 | 20500800 | 25800 | 25700 | 25800 | 25650 | 241 |
| 533 | 20240603 | 102700 | 14285450 | 25650 | 25600 | 25650 | 25600 | 12 |
| 534 | 20240603 | 102600 | 13977750 | 25550 | 25550 | 25550 | 25550 | 2 |
| 535 | 20240603 | 102500 | 13926650 | 25650 | 25650 | 25650 | 25650 | 0 |
| 536 | 20240603 | 102400 | 13926650 | 25650 | 25650 | 25650 | 25650 | 13 |
| 537 | 20240603 | 102300 | 13593200 | 25650 | 25600 | 25650 | 25600 | 10 |
| 538 | 20240603 | 102200 | 13336800 | 25550 | 25550 | 25550 | 25550 | 2 |
| 539 | 20240603 | 102100 | 13285700 | 25550 | 25550 | 25550 | 25550 | 2 |
| 540 | 20240603 | 102000 | 13234600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 541 | 20240603 | 101900 | 13234600 | 25600 | 25600 | 25600 | 25600 | 1 |
| 542 | 20240603 | 101800 | 13209000 | 25600 | 25550 | 25600 | 25550 | 5 |
| 543 | 20240603 | 101700 | 13081200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 544 | 20240603 | 101600 | 13081200 | 25500 | 25500 | 25500 | 25500 | 2 |
| 545 | 20240603 | 101500 | 13030200 | 25500 | 25500 | 25500 | 25500 | 2 |
| 546 | 20240603 | 101400 | 12979200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 547 | 20240603 | 101300 | 12979200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 548 | 20240603 | 101200 | 12979200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 549 | 20240603 | 101100 | 12979200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 550 | 20240603 | 101000 | 12979200 | 25500 | 25450 | 25500 | 25450 | 137 |
| 551 | 20240603 | 100900 | 9486300 | 25450 | 25400 | 25450 | 25400 | 3 |
| 552 | 20240603 | 100800 | 9410050 | 25400 | 25400 | 25400 | 25400 | 2 |
| 553 | 20240603 | 100700 | 9359250 | 25450 | 25450 | 25450 | 25450 | 1 |
| 554 | 20240603 | 100600 | 9333800 | 25400 | 25400 | 25400 | 25400 | 2 |
| 555 | 20240603 | 100500 | 9283000 | 25400 | 25400 | 25400 | 25400 | 2 |
| 556 | 20240603 | 100400 | 9232200 | 25400 | 25400 | 25400 | 25400 | 0 |
| 557 | 20240603 | 100300 | 9232200 | 25400 | 25400 | 25400 | 25400 | 2 |
| 558 | 20240603 | 100200 | 9181400 | 25400 | 25400 | 25400 | 25400 | 2 |
| 559 | 20240603 | 100100 | 9130600 | 25400 | 25400 | 25400 | 25400 | 0 |
| 560 | 20240603 | 100000 | 9130600 | 25400 | 25450 | 25450 | 25400 | 3 |
| 561 | 20240603 | 095900 | 9054350 | 25400 | 25400 | 25400 | 25400 | 2 |
| 562 | 20240603 | 095800 | 9003550 | 25400 | 25400 | 25400 | 25400 | 2 |
| 563 | 20240603 | 095700 | 8952750 | 25400 | 25400 | 25400 | 25400 | 2 |
| 564 | 20240603 | 095600 | 8901950 | 25400 | 25400 | 25400 | 25400 | 2 |
| 565 | 20240603 | 095500 | 8851150 | 25400 | 25400 | 25400 | 25400 | 2 |
| 566 | 20240603 | 095400 | 8800350 | 25400 | 25400 | 25400 | 25400 | 8 |
| 567 | 20240603 | 095300 | 8597150 | 25400 | 25400 | 25400 | 25400 | 2 |
| 568 | 20240603 | 095200 | 8546350 | 25450 | 25450 | 25450 | 25400 | 7 |
| 569 | 20240603 | 095100 | 8368300 | 25450 | 25450 | 25450 | 25450 | 0 |
| 570 | 20240603 | 095000 | 8368300 | 25450 | 25450 | 25450 | 25400 | 39 |
| 571 | 20240603 | 094900 | 7375850 | 25400 | 25400 | 25400 | 25400 | 2 |
| 572 | 20240603 | 094800 | 7325050 | 25400 | 25400 | 25400 | 25400 | 0 |
| 573 | 20240603 | 094700 | 7325050 | 25400 | 25400 | 25400 | 25400 | 2 |
| 574 | 20240603 | 094600 | 7274250 | 25400 | 25400 | 25400 | 25400 | 2 |
| 575 | 20240603 | 094500 | 7223450 | 25500 | 25500 | 25500 | 25500 | 0 |
| 576 | 20240603 | 094400 | 7223450 | 25500 | 25400 | 25500 | 25400 | 39 |
| 577 | 20240603 | 094300 | 6231000 | 25450 | 25450 | 25450 | 25450 | 54 |
| 578 | 20240603 | 094200 | 4856700 | 25450 | 25450 | 25450 | 25450 | 2 |
| 579 | 20240603 | 094100 | 4805800 | 25450 | 25450 | 25450 | 25450 | 0 |
| 580 | 20240603 | 094000 | 4805800 | 25450 | 25450 | 25450 | 25450 | 2 |
| 581 | 20240603 | 093900 | 4754900 | 25450 | 25450 | 25500 | 25450 | 5 |
| 582 | 20240603 | 093800 | 4627600 | 25450 | 25450 | 25450 | 25450 | 0 |
| 583 | 20240603 | 093700 | 4627600 | 25450 | 25450 | 25450 | 25450 | 2 |
| 584 | 20240603 | 093600 | 4576700 | 25450 | 25450 | 25450 | 25450 | 2 |
| 585 | 20240603 | 093500 | 4525800 | 25450 | 25450 | 25450 | 25450 | 0 |
| 586 | 20240603 | 093400 | 4525800 | 25450 | 25450 | 25450 | 25450 | 2 |
| 587 | 20240603 | 093300 | 4474900 | 25450 | 25450 | 25450 | 25450 | 2 |
| 588 | 20240603 | 093200 | 4424000 | 25450 | 25450 | 25450 | 25450 | 0 |
| 589 | 20240603 | 093100 | 4424000 | 25450 | 25450 | 25450 | 25450 | 2 |
| 590 | 20240603 | 093000 | 4373100 | 25450 | 25450 | 25450 | 25450 | 2 |
| 591 | 20240603 | 092900 | 4322200 | 25450 | 25450 | 25450 | 25450 | 2 |
| 592 | 20240603 | 092800 | 4271300 | 25450 | 25450 | 25450 | 25450 | 0 |
| 593 | 20240603 | 092700 | 4271300 | 25450 | 25450 | 25450 | 25450 | 2 |
| 594 | 20240603 | 092600 | 4220400 | 25450 | 25450 | 25450 | 25450 | 2 |
| 595 | 20240603 | 092500 | 4169500 | 25450 | 25450 | 25450 | 25450 | 0 |
| 596 | 20240603 | 092400 | 4169500 | 25450 | 25450 | 25450 | 25450 | 4 |
| 597 | 20240603 | 092300 | 4067700 | 25450 | 25450 | 25450 | 25450 | 2 |
| 598 | 20240603 | 092200 | 4016800 | 25450 | 25450 | 25450 | 25450 | 0 |
| 599 | 20240603 | 092100 | 4016800 | 25450 | 25450 | 25450 | 25450 | 2 |
| 600 | 20240603 | 092000 | 3965900 | 25450 | 25450 | 25450 | 25450 | 2 |
| 601 | 20240603 | 091900 | 3915000 | 25450 | 25450 | 25450 | 25450 | 0 |
| 602 | 20240603 | 091800 | 3915000 | 25450 | 25450 | 25450 | 25450 | 2 |
| 603 | 20240603 | 091700 | 3864100 | 25450 | 25450 | 25450 | 25450 | 2 |
| 604 | 20240603 | 091600 | 3813200 | 25450 | 25450 | 25450 | 25450 | 2 |
| 605 | 20240603 | 091500 | 3762300 | 25450 | 25450 | 25450 | 25450 | 0 |
| 606 | 20240603 | 091400 | 3762300 | 25450 | 25450 | 25450 | 25450 | 2 |
| 607 | 20240603 | 091300 | 3711400 | 25450 | 25450 | 25450 | 25450 | 2 |
| 608 | 20240603 | 091200 | 3660500 | 25450 | 25450 | 25450 | 25450 | 0 |
| 609 | 20240603 | 091100 | 3660500 | 25450 | 25450 | 25450 | 25450 | 2 |
| 610 | 20240603 | 091000 | 3609600 | 25450 | 25450 | 25450 | 25450 | 2 |
| 611 | 20240603 | 090900 | 3558700 | 25500 | 25500 | 25500 | 25500 | 1 |
| 612 | 20240603 | 090800 | 3533200 | 25450 | 25450 | 25450 | 25450 | 2 |
| 613 | 20240603 | 090700 | 3482300 | 25450 | 25450 | 25450 | 25450 | 2 |
| 614 | 20240603 | 090600 | 3431400 | 25450 | 25450 | 25450 | 25450 | 0 |
| 615 | 20240603 | 090500 | 3431400 | 25450 | 25450 | 25450 | 25450 | 2 |
| 616 | 20240603 | 090400 | 3380500 | 25450 | 25450 | 25450 | 25450 | 2 |
| 617 | 20240603 | 090300 | 3329600 | 25500 | 25500 | 25500 | 25500 | 55 |
| 618 | 20240603 | 090200 | 1927100 | 25700 | 25700 | 25700 | 25700 | 0 |
| 619 | 20240603 | 090100 | 1927100 | 25700 | 25700 | 25700 | 25700 | 0 |
| 620 | 20240603 | 090000 | 1927100 | 25700 | 25700 | 25700 | 25700 | 73 |