33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240603 | 190600 | 13992584650 | 47250 | 47250 | 47250 | 47250 | 3879 |
| 3 | 20240603 | 190500 | 13992584650 | 47250 | 47250 | 47250 | 47250 | 0 |
| 4 | 20240603 | 190400 | 13992584650 | 47250 | 47250 | 47250 | 47250 | 0 |
| 5 | 20240603 | 190300 | 13992584650 | 47250 | 47250 | 47250 | 47250 | 0 |
| 6 | 20240603 | 190200 | 13992584650 | 47250 | 47250 | 47250 | 47250 | 0 |
| 7 | 20240603 | 190100 | 13992584650 | 47250 | 47250 | 47250 | 47250 | 0 |
| 8 | 20240603 | 190000 | 13992584650 | 47250 | 47250 | 47250 | 47250 | 0 |
| 9 | 20240603 | 185900 | 13992584650 | 47250 | 47250 | 47250 | 47250 | 0 |
| 10 | 20240603 | 185800 | 13992584650 | 47250 | 47250 | 47250 | 47250 | 0 |
| 11 | 20240603 | 185700 | 13992584650 | 47250 | 47250 | 47250 | 47250 | 0 |
| 12 | 20240603 | 185600 | 13992584650 | 47250 | 47250 | 47250 | 47250 | 0 |
| 13 | 20240603 | 185500 | 13992584650 | 47250 | 47250 | 47250 | 47250 | 0 |
| 14 | 20240603 | 185400 | 13992584650 | 47250 | 47250 | 47250 | 47250 | 0 |
| 15 | 20240603 | 185300 | 13992584650 | 47250 | 47250 | 47250 | 47250 | 0 |
| 16 | 20240603 | 185200 | 13992584650 | 47250 | 47250 | 47250 | 47250 | 0 |
| 17 | 20240603 | 185100 | 13992584650 | 47250 | 47250 | 47250 | 47250 | 0 |
| 18 | 20240603 | 185000 | 13992584650 | 47250 | 47250 | 47250 | 47250 | 0 |
| 19 | 20240603 | 184900 | 13992584650 | 47250 | 47250 | 47250 | 47250 | 0 |
| 20 | 20240603 | 184800 | 13992584650 | 47250 | 47250 | 47250 | 47250 | 0 |
| 21 | 20240603 | 184700 | 13992584650 | 47250 | 47250 | 47250 | 47250 | 0 |
| 22 | 20240603 | 184600 | 13992584650 | 47250 | 47250 | 47250 | 47250 | 0 |
| 23 | 20240603 | 184500 | 13992584650 | 47250 | 47250 | 47250 | 47250 | 0 |
| 24 | 20240603 | 184400 | 13992584650 | 47250 | 47250 | 47250 | 47250 | 0 |
| 25 | 20240603 | 184300 | 13992584650 | 47250 | 47250 | 47250 | 47250 | 0 |
| 26 | 20240603 | 184200 | 13992584650 | 47250 | 47250 | 47250 | 47250 | 0 |
| 27 | 20240603 | 184100 | 13992584650 | 47250 | 47250 | 47250 | 47250 | 0 |
| 28 | 20240603 | 184000 | 13992584650 | 47250 | 47250 | 47250 | 47250 | 0 |
| 29 | 20240603 | 183900 | 13992584650 | 47250 | 47250 | 47250 | 47250 | 0 |
| 30 | 20240603 | 183800 | 13992584650 | 47250 | 47250 | 47250 | 47250 | 0 |
| 31 | 20240603 | 183700 | 13992584650 | 47250 | 47250 | 47250 | 47250 | 0 |
| 32 | 20240603 | 183600 | 13992584650 | 47250 | 47250 | 47250 | 47250 | 3879 |
| 33 | 20240603 | 183500 | 13992584650 | 47250 | 47250 | 47250 | 47250 | 0 |
| 34 | 20240603 | 183400 | 13992584650 | 47250 | 47250 | 47250 | 47250 | 0 |
| 35 | 20240603 | 183300 | 13992584650 | 47250 | 47250 | 47250 | 47250 | 0 |
| 36 | 20240603 | 183200 | 13992584650 | 47250 | 47250 | 47250 | 47250 | 0 |
| 37 | 20240603 | 183100 | 13992584650 | 47250 | 47250 | 47250 | 47250 | 0 |
| 38 | 20240603 | 183000 | 13992584650 | 47250 | 47250 | 47250 | 47250 | 0 |
| 39 | 20240603 | 182900 | 13992584650 | 47250 | 47250 | 47250 | 47250 | 0 |
| 40 | 20240603 | 182800 | 13992584650 | 47250 | 47250 | 47250 | 47250 | 0 |
| 41 | 20240603 | 182700 | 13992584650 | 47250 | 47250 | 47250 | 47250 | 0 |
| 42 | 20240603 | 182600 | 13992584650 | 47250 | 47250 | 47250 | 47250 | 0 |
| 43 | 20240603 | 182500 | 13992584650 | 47250 | 47250 | 47250 | 47250 | 0 |
| 44 | 20240603 | 182400 | 13992584650 | 47250 | 47250 | 47250 | 47250 | 0 |
| 45 | 20240603 | 182300 | 13992584650 | 47250 | 47250 | 47250 | 47250 | 0 |
| 46 | 20240603 | 182200 | 13992584650 | 47250 | 47250 | 47250 | 47250 | 0 |
| 47 | 20240603 | 182100 | 13992584650 | 47250 | 47250 | 47250 | 47250 | 0 |
| 48 | 20240603 | 182000 | 13992584650 | 47250 | 47250 | 47250 | 47250 | 0 |
| 49 | 20240603 | 181900 | 13992584650 | 47250 | 47250 | 47250 | 47250 | 0 |
| 50 | 20240603 | 181800 | 13992584650 | 47250 | 47250 | 47250 | 47250 | 0 |
| 51 | 20240603 | 181700 | 13992584650 | 47250 | 47250 | 47250 | 47250 | 0 |
| 52 | 20240603 | 181600 | 13992584650 | 47250 | 47250 | 47250 | 47250 | 0 |
| 53 | 20240603 | 181500 | 13992584650 | 47250 | 47250 | 47250 | 47250 | 0 |
| 54 | 20240603 | 181400 | 13992584650 | 47250 | 47250 | 47250 | 47250 | 0 |
| 55 | 20240603 | 181300 | 13992584650 | 47250 | 47250 | 47250 | 47250 | 0 |
| 56 | 20240603 | 181200 | 13992584650 | 47250 | 47250 | 47250 | 47250 | 0 |
| 57 | 20240603 | 181100 | 13992584650 | 47250 | 47250 | 47250 | 47250 | 0 |
| 58 | 20240603 | 181000 | 13992584650 | 47250 | 47250 | 47250 | 47250 | 0 |
| 59 | 20240603 | 180900 | 13992584650 | 47250 | 47250 | 47250 | 47250 | 0 |
| 60 | 20240603 | 180800 | 13992584650 | 47250 | 47250 | 47250 | 47250 | 0 |
| 61 | 20240603 | 180700 | 13992584650 | 47250 | 47250 | 47250 | 47250 | 0 |
| 62 | 20240603 | 180600 | 13992584650 | 47250 | 47250 | 47250 | 47250 | 3879 |
| 63 | 20240603 | 180500 | 13992584650 | 47250 | 47250 | 47250 | 47250 | 0 |
| 64 | 20240603 | 180400 | 13992584650 | 47250 | 47250 | 47250 | 47250 | 0 |
| 65 | 20240603 | 180300 | 13992584650 | 47250 | 47250 | 47250 | 47250 | 0 |
| 66 | 20240603 | 180200 | 13992584650 | 47250 | 47250 | 47250 | 47250 | 0 |
| 67 | 20240603 | 180100 | 13992584650 | 47250 | 47250 | 47250 | 47250 | 0 |
| 68 | 20240603 | 180000 | 13992584650 | 47250 | 47250 | 47250 | 47250 | 0 |
| 69 | 20240603 | 175900 | 13992584650 | 47250 | 47250 | 47250 | 47250 | 0 |
| 70 | 20240603 | 175800 | 13992584650 | 47250 | 47250 | 47250 | 47250 | 0 |
| 71 | 20240603 | 175700 | 13992584650 | 47250 | 47250 | 47250 | 47250 | 0 |
| 72 | 20240603 | 175600 | 13992584650 | 47250 | 47250 | 47250 | 47250 | 0 |
| 73 | 20240603 | 175500 | 13992584650 | 47250 | 47250 | 47250 | 47250 | 0 |
| 74 | 20240603 | 175400 | 13992584650 | 47250 | 47250 | 47250 | 47250 | 0 |
| 75 | 20240603 | 175300 | 13992584650 | 47250 | 47250 | 47250 | 47250 | 0 |
| 76 | 20240603 | 175200 | 13992584650 | 47250 | 47250 | 47250 | 47250 | 0 |
| 77 | 20240603 | 175100 | 13992584650 | 47250 | 47250 | 47250 | 47250 | 0 |
| 78 | 20240603 | 175000 | 13992584650 | 47250 | 47250 | 47250 | 47250 | 0 |
| 79 | 20240603 | 174900 | 13992584650 | 47250 | 47250 | 47250 | 47250 | 0 |
| 80 | 20240603 | 174800 | 13992584650 | 47250 | 47250 | 47250 | 47250 | 0 |
| 81 | 20240603 | 174700 | 13992584650 | 47250 | 47250 | 47250 | 47250 | 0 |
| 82 | 20240603 | 174600 | 13992584650 | 47250 | 47250 | 47250 | 47250 | 0 |
| 83 | 20240603 | 174500 | 13992584650 | 47250 | 47250 | 47250 | 47250 | 0 |
| 84 | 20240603 | 174400 | 13992584650 | 47250 | 47250 | 47250 | 47250 | 0 |
| 85 | 20240603 | 174300 | 13992584650 | 47250 | 47250 | 47250 | 47250 | 0 |
| 86 | 20240603 | 174200 | 13992584650 | 47250 | 47250 | 47250 | 47250 | 0 |
| 87 | 20240603 | 174100 | 13992584650 | 47250 | 47250 | 47250 | 47250 | 0 |
| 88 | 20240603 | 174000 | 13992584650 | 47250 | 47250 | 47250 | 47250 | 0 |
| 89 | 20240603 | 173900 | 13992584650 | 47250 | 47250 | 47250 | 47250 | 0 |
| 90 | 20240603 | 173800 | 13992584650 | 47250 | 47250 | 47250 | 47250 | 0 |
| 91 | 20240603 | 173700 | 13992584650 | 47250 | 47250 | 47250 | 47250 | 0 |
| 92 | 20240603 | 173600 | 13992584650 | 47250 | 47250 | 47250 | 47250 | 3879 |
| 93 | 20240603 | 173500 | 13992584650 | 47250 | 47250 | 47250 | 47250 | 0 |
| 94 | 20240603 | 173400 | 13992584650 | 47250 | 47250 | 47250 | 47250 | 0 |
| 95 | 20240603 | 173300 | 13992584650 | 47250 | 47250 | 47250 | 47250 | 0 |
| 96 | 20240603 | 173200 | 13992584650 | 47250 | 47250 | 47250 | 47250 | 0 |
| 97 | 20240603 | 173100 | 13992584650 | 47250 | 47250 | 47250 | 47250 | 0 |
| 98 | 20240603 | 173000 | 13992584650 | 47250 | 47250 | 47250 | 47250 | 0 |
| 99 | 20240603 | 172900 | 13992584650 | 47250 | 47250 | 47250 | 47250 | 0 |
| 100 | 20240603 | 172800 | 13992584650 | 47250 | 47250 | 47250 | 47250 | 0 |
| 101 | 20240603 | 172700 | 13992584650 | 47250 | 47250 | 47250 | 47250 | 0 |
| 102 | 20240603 | 172600 | 13992584650 | 47250 | 47250 | 47250 | 47250 | 0 |
| 103 | 20240603 | 172500 | 13992584650 | 47250 | 47250 | 47250 | 47250 | 0 |
| 104 | 20240603 | 172400 | 13992584650 | 47250 | 47250 | 47250 | 47250 | 0 |
| 105 | 20240603 | 172300 | 13992584650 | 47250 | 47250 | 47250 | 47250 | 0 |
| 106 | 20240603 | 172200 | 13992584650 | 47250 | 47250 | 47250 | 47250 | 0 |
| 107 | 20240603 | 172100 | 13992584650 | 47250 | 47250 | 47250 | 47250 | 0 |
| 108 | 20240603 | 172000 | 13992584650 | 47250 | 47250 | 47250 | 47250 | 0 |
| 109 | 20240603 | 171900 | 13992584650 | 47250 | 47250 | 47250 | 47250 | 0 |
| 110 | 20240603 | 171800 | 13992584650 | 47250 | 47250 | 47250 | 47250 | 0 |
| 111 | 20240603 | 171700 | 13992584650 | 47250 | 47250 | 47250 | 47250 | 0 |
| 112 | 20240603 | 171600 | 13992584650 | 47250 | 47250 | 47250 | 47250 | 0 |
| 113 | 20240603 | 171500 | 13992584650 | 47250 | 47250 | 47250 | 47250 | 0 |
| 114 | 20240603 | 171400 | 13992584650 | 47250 | 47250 | 47250 | 47250 | 0 |
| 115 | 20240603 | 171300 | 13992584650 | 47250 | 47250 | 47250 | 47250 | 0 |
| 116 | 20240603 | 171200 | 13992584650 | 47250 | 47250 | 47250 | 47250 | 0 |
| 117 | 20240603 | 171100 | 13992584650 | 47250 | 47250 | 47250 | 47250 | 0 |
| 118 | 20240603 | 171000 | 13992584650 | 47250 | 47250 | 47250 | 47250 | 0 |
| 119 | 20240603 | 170900 | 13992584650 | 47250 | 47250 | 47250 | 47250 | 0 |
| 120 | 20240603 | 170800 | 13992584650 | 47250 | 47250 | 47250 | 47250 | 0 |
| 121 | 20240603 | 170700 | 13992584650 | 47250 | 47250 | 47250 | 47250 | 0 |
| 122 | 20240603 | 170600 | 13992584650 | 47250 | 47250 | 47250 | 47250 | 3879 |
| 123 | 20240603 | 170500 | 13992584650 | 47250 | 47250 | 47250 | 47250 | 0 |
| 124 | 20240603 | 170400 | 13992584650 | 47250 | 47250 | 47250 | 47250 | 0 |
| 125 | 20240603 | 170300 | 13992584650 | 47250 | 47250 | 47250 | 47250 | 0 |
| 126 | 20240603 | 170200 | 13992584650 | 47250 | 47250 | 47250 | 47250 | 0 |
| 127 | 20240603 | 170100 | 13992584650 | 47250 | 47250 | 47250 | 47250 | 0 |
| 128 | 20240603 | 170000 | 13992584650 | 47250 | 47250 | 47250 | 47250 | 0 |
| 129 | 20240603 | 165900 | 13992584650 | 47250 | 47250 | 47250 | 47250 | 0 |
| 130 | 20240603 | 165800 | 13992584650 | 47250 | 47250 | 47250 | 47250 | 0 |
| 131 | 20240603 | 165700 | 13992584650 | 47250 | 47250 | 47250 | 47250 | 0 |
| 132 | 20240603 | 165600 | 13992584650 | 47250 | 47250 | 47250 | 47250 | 0 |
| 133 | 20240603 | 165500 | 13992584650 | 47250 | 47250 | 47250 | 47250 | 0 |
| 134 | 20240603 | 165400 | 13992584650 | 47250 | 47250 | 47250 | 47250 | 0 |
| 135 | 20240603 | 165300 | 13992584650 | 47250 | 47250 | 47250 | 47250 | 0 |
| 136 | 20240603 | 165200 | 13992584650 | 47250 | 47250 | 47250 | 47250 | 0 |
| 137 | 20240603 | 165100 | 13992584650 | 47250 | 47250 | 47250 | 47250 | 0 |
| 138 | 20240603 | 165000 | 13992584650 | 47250 | 47250 | 47250 | 47250 | 0 |
| 139 | 20240603 | 164900 | 13992584650 | 47250 | 47250 | 47250 | 47250 | 0 |
| 140 | 20240603 | 164800 | 13992584650 | 47250 | 47250 | 47250 | 47250 | 0 |
| 141 | 20240603 | 164700 | 13992584650 | 47250 | 47250 | 47250 | 47250 | 0 |
| 142 | 20240603 | 164600 | 13992584650 | 47250 | 47250 | 47250 | 47250 | 0 |
| 143 | 20240603 | 164500 | 13992584650 | 47250 | 47250 | 47250 | 47250 | 0 |
| 144 | 20240603 | 164400 | 13992584650 | 47250 | 47250 | 47250 | 47250 | 0 |
| 145 | 20240603 | 164300 | 13992584650 | 47250 | 47250 | 47250 | 47250 | 0 |
| 146 | 20240603 | 164200 | 13992584650 | 47250 | 47250 | 47250 | 47250 | 0 |
| 147 | 20240603 | 164100 | 13992584650 | 47250 | 47250 | 47250 | 47250 | 0 |
| 148 | 20240603 | 164000 | 13992584650 | 47250 | 47250 | 47250 | 47250 | 0 |
| 149 | 20240603 | 163900 | 13992584650 | 47250 | 47250 | 47250 | 47250 | 0 |
| 150 | 20240603 | 163800 | 13992584650 | 47250 | 47250 | 47250 | 47250 | 0 |
| 151 | 20240603 | 163700 | 13992584650 | 47250 | 47250 | 47250 | 47250 | 0 |
| 152 | 20240603 | 163600 | 13992584650 | 47250 | 47250 | 47250 | 47250 | 3879 |
| 153 | 20240603 | 163500 | 13992584650 | 47250 | 47250 | 47250 | 47250 | 0 |
| 154 | 20240603 | 163400 | 13992584650 | 47250 | 47250 | 47250 | 47250 | 0 |
| 155 | 20240603 | 163300 | 13992584650 | 47250 | 47250 | 47250 | 47250 | 0 |
| 156 | 20240603 | 163200 | 13992584650 | 47250 | 47250 | 47250 | 47250 | 0 |
| 157 | 20240603 | 163100 | 13992584650 | 47250 | 47250 | 47250 | 47250 | 0 |
| 158 | 20240603 | 163000 | 13992584650 | 47250 | 47250 | 47250 | 47250 | 0 |
| 159 | 20240603 | 162900 | 13992584650 | 47250 | 47250 | 47250 | 47250 | 0 |
| 160 | 20240603 | 162800 | 13992584650 | 47250 | 47250 | 47250 | 47250 | 0 |
| 161 | 20240603 | 162700 | 13992584650 | 47250 | 47250 | 47250 | 47250 | 0 |
| 162 | 20240603 | 162600 | 13992584650 | 47250 | 47250 | 47250 | 47250 | 0 |
| 163 | 20240603 | 162500 | 13992584650 | 47250 | 47250 | 47250 | 47250 | 0 |
| 164 | 20240603 | 162400 | 13992584650 | 47250 | 47250 | 47250 | 47250 | 0 |
| 165 | 20240603 | 162300 | 13992584650 | 47250 | 47250 | 47250 | 47250 | 0 |
| 166 | 20240603 | 162200 | 13992584650 | 47250 | 47250 | 47250 | 47250 | 0 |
| 167 | 20240603 | 162100 | 13992584650 | 47250 | 47250 | 47250 | 47250 | 0 |
| 168 | 20240603 | 162000 | 13992584650 | 47250 | 47250 | 47250 | 47250 | 0 |
| 169 | 20240603 | 161900 | 13992584650 | 47250 | 47250 | 47250 | 47250 | 0 |
| 170 | 20240603 | 161800 | 13992584650 | 47250 | 47250 | 47250 | 47250 | 0 |
| 171 | 20240603 | 161700 | 13992584650 | 47250 | 47250 | 47250 | 47250 | 0 |
| 172 | 20240603 | 161600 | 13992584650 | 47250 | 47250 | 47250 | 47250 | 0 |
| 173 | 20240603 | 161500 | 13992584650 | 47250 | 47250 | 47250 | 47250 | 0 |
| 174 | 20240603 | 161400 | 13992584650 | 47250 | 47250 | 47250 | 47250 | 0 |
| 175 | 20240603 | 161300 | 13992584650 | 47250 | 47250 | 47250 | 47250 | 0 |
| 176 | 20240603 | 161200 | 13992584650 | 47250 | 47250 | 47250 | 47250 | 0 |
| 177 | 20240603 | 161100 | 13992584650 | 47250 | 47250 | 47250 | 47250 | 0 |
| 178 | 20240603 | 161000 | 13992584650 | 47250 | 47250 | 47250 | 47250 | 0 |
| 179 | 20240603 | 160900 | 13992584650 | 47250 | 47250 | 47250 | 47250 | 0 |
| 180 | 20240603 | 160800 | 13992584650 | 47250 | 47250 | 47250 | 47250 | 0 |
| 181 | 20240603 | 160700 | 13992584650 | 47250 | 47250 | 47250 | 47250 | 0 |
| 182 | 20240603 | 160600 | 13992584650 | 47250 | 47250 | 47250 | 47250 | 3879 |
| 183 | 20240603 | 160500 | 13992584650 | 47250 | 47250 | 47250 | 47250 | 0 |
| 184 | 20240603 | 160400 | 13992584650 | 47250 | 47250 | 47250 | 47250 | 0 |
| 185 | 20240603 | 160300 | 13992584650 | 47250 | 47250 | 47250 | 47250 | 0 |
| 186 | 20240603 | 160200 | 13992584650 | 47250 | 47250 | 47250 | 47250 | 0 |
| 187 | 20240603 | 160100 | 13992584650 | 47250 | 47250 | 47250 | 47250 | 0 |
| 188 | 20240603 | 160000 | 13992584650 | 47250 | 47250 | 47250 | 47250 | 0 |
| 189 | 20240603 | 155900 | 13992584650 | 47250 | 47250 | 47250 | 47250 | 0 |
| 190 | 20240603 | 155800 | 13992584650 | 47250 | 47250 | 47250 | 47250 | 0 |
| 191 | 20240603 | 155700 | 13992584650 | 47250 | 47250 | 47250 | 47250 | 0 |
| 192 | 20240603 | 155600 | 13992584650 | 47250 | 47250 | 47250 | 47250 | 0 |
| 193 | 20240603 | 155500 | 13992584650 | 47250 | 47250 | 47250 | 47250 | 0 |
| 194 | 20240603 | 155400 | 13992584650 | 47250 | 47250 | 47250 | 47250 | 0 |
| 195 | 20240603 | 155300 | 13992584650 | 47250 | 47250 | 47250 | 47250 | 0 |
| 196 | 20240603 | 155200 | 13992584650 | 47250 | 47250 | 47250 | 47250 | 0 |
| 197 | 20240603 | 155100 | 13992584650 | 47250 | 47250 | 47250 | 47250 | 0 |
| 198 | 20240603 | 155000 | 13992584650 | 47250 | 47250 | 47250 | 47250 | 0 |
| 199 | 20240603 | 154900 | 13992584650 | 47250 | 47250 | 47250 | 47250 | 0 |
| 200 | 20240603 | 154800 | 13992584650 | 47250 | 47250 | 47250 | 47250 | 0 |
| 201 | 20240603 | 154700 | 13992584650 | 47250 | 47250 | 47250 | 47250 | 0 |
| 202 | 20240603 | 154600 | 13992584650 | 47250 | 47250 | 47250 | 47250 | 0 |
| 203 | 20240603 | 154500 | 13992584650 | 47250 | 47250 | 47250 | 47250 | 0 |
| 204 | 20240603 | 154400 | 13992584650 | 47250 | 47250 | 47250 | 47250 | 0 |
| 205 | 20240603 | 154300 | 13992584650 | 47250 | 47250 | 47250 | 47250 | 0 |
| 206 | 20240603 | 154200 | 13992584650 | 47250 | 47250 | 47250 | 47250 | 0 |
| 207 | 20240603 | 154100 | 13992584650 | 47250 | 47250 | 47250 | 47250 | 0 |
| 208 | 20240603 | 154000 | 13992584650 | 47250 | 47250 | 47250 | 47250 | 0 |
| 209 | 20240603 | 153900 | 13992584650 | 47250 | 47250 | 47250 | 47250 | 0 |
| 210 | 20240603 | 153800 | 13992584650 | 47250 | 47250 | 47250 | 47250 | 0 |
| 211 | 20240603 | 153700 | 13992584650 | 47250 | 47250 | 47250 | 47250 | 0 |
| 212 | 20240603 | 153600 | 13992584650 | 47250 | 47250 | 47250 | 47250 | 3879 |
| 213 | 20240603 | 153500 | 13992584650 | 47250 | 47250 | 47250 | 47250 | 0 |
| 214 | 20240603 | 153400 | 13992584650 | 47250 | 47250 | 47250 | 47250 | 0 |
| 215 | 20240603 | 153300 | 13992584650 | 47250 | 47250 | 47250 | 47250 | 0 |
| 216 | 20240603 | 153200 | 13992584650 | 47250 | 47250 | 47250 | 47250 | 0 |
| 217 | 20240603 | 153100 | 13992584650 | 47250 | 47250 | 47250 | 47250 | 0 |
| 218 | 20240603 | 153000 | 13992584650 | 47250 | 47250 | 47250 | 47250 | 3879 |
| 219 | 20240603 | 152900 | 13809301900 | 47150 | 47150 | 47150 | 47150 | 0 |
| 220 | 20240603 | 152800 | 13809301900 | 47150 | 47150 | 47150 | 47150 | 0 |
| 221 | 20240603 | 152700 | 13809301900 | 47150 | 47150 | 47150 | 47150 | 0 |
| 222 | 20240603 | 152600 | 13809301900 | 47150 | 47150 | 47150 | 47150 | 0 |
| 223 | 20240603 | 152500 | 13809301900 | 47150 | 47150 | 47150 | 47150 | 0 |
| 224 | 20240603 | 152400 | 13809301900 | 47150 | 47150 | 47150 | 47150 | 0 |
| 225 | 20240603 | 152300 | 13809301900 | 47150 | 47150 | 47150 | 47150 | 0 |
| 226 | 20240603 | 152200 | 13809301900 | 47150 | 47150 | 47150 | 47150 | 0 |
| 227 | 20240603 | 152100 | 13809301900 | 47150 | 47150 | 47150 | 47150 | 0 |
| 228 | 20240603 | 152000 | 13809301900 | 47150 | 47150 | 47150 | 47150 | 0 |
| 229 | 20240603 | 151900 | 13809301900 | 47150 | 47150 | 47200 | 47150 | 716 |
| 230 | 20240603 | 151800 | 13775540150 | 47100 | 47150 | 47150 | 47100 | 409 |
| 231 | 20240603 | 151700 | 13756268950 | 47100 | 47100 | 47150 | 47100 | 309 |
| 232 | 20240603 | 151600 | 13741714400 | 47100 | 47100 | 47150 | 47050 | 225 |
| 233 | 20240603 | 151500 | 13731114850 | 47050 | 47100 | 47150 | 47050 | 829 |
| 234 | 20240603 | 151400 | 13692086950 | 47050 | 47100 | 47100 | 47050 | 936 |
| 235 | 20240603 | 151300 | 13648004600 | 47100 | 47150 | 47150 | 47100 | 732 |
| 236 | 20240603 | 151200 | 13613509150 | 47150 | 47150 | 47150 | 47100 | 301 |
| 237 | 20240603 | 151100 | 13599326600 | 47100 | 47150 | 47200 | 47100 | 386 |
| 238 | 20240603 | 151000 | 13581134250 | 47150 | 47150 | 47200 | 47150 | 395 |
| 239 | 20240603 | 150900 | 13562509500 | 47150 | 47200 | 47200 | 47150 | 290 |
| 240 | 20240603 | 150800 | 13548822600 | 47150 | 47100 | 47200 | 47100 | 767 |
| 241 | 20240603 | 150700 | 13512657850 | 47100 | 47100 | 47150 | 47100 | 379 |
| 242 | 20240603 | 150600 | 13494794850 | 47100 | 47050 | 47150 | 47050 | 2568 |
| 243 | 20240603 | 150500 | 13373860950 | 47050 | 47100 | 47100 | 47050 | 627 |
| 244 | 20240603 | 150400 | 13344330250 | 47050 | 47050 | 47100 | 47000 | 3722 |
| 245 | 20240603 | 150300 | 13169216650 | 47050 | 47050 | 47100 | 47050 | 153 |
| 246 | 20240603 | 150200 | 13162015100 | 47050 | 47150 | 47150 | 47050 | 1799 |
| 247 | 20240603 | 150100 | 13077308150 | 47100 | 47100 | 47150 | 47100 | 1032 |
| 248 | 20240603 | 150000 | 13028683250 | 47100 | 47200 | 47200 | 47100 | 1592 |
| 249 | 20240603 | 145900 | 12953647100 | 47200 | 47200 | 47200 | 47150 | 108 |
| 250 | 20240603 | 145800 | 12948551400 | 47200 | 47300 | 47300 | 47150 | 1803 |
| 251 | 20240603 | 145700 | 12863407500 | 47250 | 47350 | 47350 | 47250 | 247 |
| 252 | 20240603 | 145600 | 12851736050 | 47250 | 47250 | 47350 | 47250 | 218 |
| 253 | 20240603 | 145500 | 12841431650 | 47250 | 47300 | 47350 | 47250 | 739 |
| 254 | 20240603 | 145400 | 12806484450 | 47300 | 47400 | 47400 | 47300 | 2131 |
| 255 | 20240603 | 145300 | 12705561650 | 47350 | 47350 | 47400 | 47350 | 48 |
| 256 | 20240603 | 145200 | 12703287350 | 47350 | 47350 | 47400 | 47350 | 175 |
| 257 | 20240603 | 145100 | 12695000900 | 47300 | 47300 | 47350 | 47250 | 194 |
| 258 | 20240603 | 145000 | 12685826550 | 47250 | 47250 | 47350 | 47250 | 1286 |
| 259 | 20240603 | 144900 | 12625031550 | 47250 | 47250 | 47300 | 47250 | 571 |
| 260 | 20240603 | 144800 | 12598045200 | 47250 | 47350 | 47350 | 47250 | 4216 |
| 261 | 20240603 | 144700 | 12398554750 | 47350 | 47450 | 47450 | 47350 | 500 |
| 262 | 20240603 | 144600 | 12374859150 | 47400 | 47400 | 47400 | 47400 | 264 |
| 263 | 20240603 | 144500 | 12362345550 | 47400 | 47450 | 47450 | 47350 | 884 |
| 264 | 20240603 | 144400 | 12320441650 | 47400 | 47400 | 47450 | 47350 | 215 |
| 265 | 20240603 | 144300 | 12310250750 | 47350 | 47400 | 47450 | 47350 | 774 |
| 266 | 20240603 | 144200 | 12273585950 | 47400 | 47400 | 47450 | 47400 | 292 |
| 267 | 20240603 | 144100 | 12259745050 | 47350 | 47350 | 47450 | 47350 | 161 |
| 268 | 20240603 | 144000 | 12252115400 | 47350 | 47350 | 47400 | 47350 | 161 |
| 269 | 20240603 | 143900 | 12244491700 | 47400 | 47400 | 47550 | 47400 | 1005 |
| 270 | 20240603 | 143800 | 12196854000 | 47500 | 47400 | 47500 | 47400 | 323 |
| 271 | 20240603 | 143700 | 12181527800 | 47400 | 47400 | 47450 | 47400 | 621 |
| 272 | 20240603 | 143600 | 12152091900 | 47350 | 47400 | 47400 | 47350 | 371 |
| 273 | 20240603 | 143500 | 12134518150 | 47400 | 47450 | 47450 | 47350 | 4799 |
| 274 | 20240603 | 143400 | 11906926900 | 47500 | 47500 | 47550 | 47500 | 409 |
| 275 | 20240603 | 143300 | 11887499300 | 47500 | 47550 | 47550 | 47500 | 53 |
| 276 | 20240603 | 143200 | 11884981650 | 47550 | 47550 | 47550 | 47550 | 36 |
| 277 | 20240603 | 143100 | 11883269850 | 47550 | 47500 | 47550 | 47500 | 31 |
| 278 | 20240603 | 143000 | 11881797050 | 47500 | 47500 | 47500 | 47500 | 285 |
| 279 | 20240603 | 142900 | 11868259550 | 47500 | 47550 | 47550 | 47500 | 496 |
| 280 | 20240603 | 142800 | 11844697350 | 47550 | 47550 | 47550 | 47500 | 83 |
| 281 | 20240603 | 142700 | 11840751200 | 47550 | 47550 | 47550 | 47500 | 15 |
| 282 | 20240603 | 142600 | 11840038000 | 47550 | 47550 | 47550 | 47500 | 230 |
| 283 | 20240603 | 142500 | 11829102500 | 47500 | 47550 | 47550 | 47450 | 645 |
| 284 | 20240603 | 142400 | 11798489500 | 47550 | 47450 | 47550 | 47450 | 248 |
| 285 | 20240603 | 142300 | 11786709500 | 47450 | 47500 | 47500 | 47450 | 318 |
| 286 | 20240603 | 142200 | 11771606250 | 47500 | 47450 | 47500 | 47450 | 223 |
| 287 | 20240603 | 142100 | 11761014750 | 47500 | 47500 | 47550 | 47450 | 737 |
| 288 | 20240603 | 142000 | 11726010800 | 47500 | 47600 | 47600 | 47450 | 3731 |
| 289 | 20240603 | 141900 | 11548752550 | 47550 | 47550 | 47600 | 47550 | 362 |
| 290 | 20240603 | 141800 | 11531532950 | 47550 | 47550 | 47550 | 47550 | 352 |
| 291 | 20240603 | 141700 | 11514795350 | 47550 | 47600 | 47600 | 47550 | 51 |
| 292 | 20240603 | 141600 | 11512369100 | 47550 | 47550 | 47600 | 47550 | 354 |
| 293 | 20240603 | 141500 | 11495534800 | 47550 | 47550 | 47550 | 47500 | 189 |
| 294 | 20240603 | 141400 | 11486550550 | 47550 | 47550 | 47550 | 47550 | 84 |
| 295 | 20240603 | 141300 | 11482556350 | 47500 | 47600 | 47600 | 47500 | 1615 |
| 296 | 20240603 | 141200 | 11405763350 | 47600 | 47600 | 47600 | 47600 | 1627 |
| 297 | 20240603 | 141100 | 11328318150 | 47600 | 47650 | 47650 | 47600 | 46 |
| 298 | 20240603 | 141000 | 11326128250 | 47650 | 47650 | 47650 | 47600 | 2376 |
| 299 | 20240603 | 140900 | 11212912850 | 47700 | 47700 | 47700 | 47700 | 225 |
| 300 | 20240603 | 140800 | 11202180350 | 47700 | 47700 | 47700 | 47700 | 22 |
| 301 | 20240603 | 140700 | 11201130950 | 47700 | 47700 | 47700 | 47700 | 42 |
| 302 | 20240603 | 140600 | 11199127550 | 47700 | 47650 | 47700 | 47650 | 258 |
| 303 | 20240603 | 140500 | 11186828600 | 47650 | 47650 | 47650 | 47650 | 0 |
| 304 | 20240603 | 140400 | 11186828600 | 47650 | 47650 | 47650 | 47650 | 60 |
| 305 | 20240603 | 140300 | 11183969600 | 47650 | 47650 | 47700 | 47650 | 625 |
| 306 | 20240603 | 140200 | 11154187850 | 47650 | 47700 | 47700 | 47650 | 21 |
| 307 | 20240603 | 140100 | 11153186350 | 47700 | 47750 | 47750 | 47700 | 593 |
| 308 | 20240603 | 140000 | 11124900150 | 47750 | 47800 | 47800 | 47750 | 71 |
| 309 | 20240603 | 135900 | 11121506750 | 47800 | 47750 | 47800 | 47700 | 10 |
| 310 | 20240603 | 135800 | 11121029350 | 47750 | 47800 | 47800 | 47750 | 49 |
| 311 | 20240603 | 135700 | 11118689550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 312 | 20240603 | 135600 | 11118689550 | 47800 | 47800 | 47900 | 47800 | 568 |
| 313 | 20240603 | 135500 | 11091536300 | 47800 | 47850 | 47900 | 47800 | 307 |
| 314 | 20240603 | 135400 | 11076849750 | 47850 | 47900 | 47900 | 47850 | 111 |
| 315 | 20240603 | 135300 | 11071532900 | 47850 | 47900 | 47950 | 47850 | 288 |
| 316 | 20240603 | 135200 | 11057736550 | 47900 | 47850 | 47900 | 47850 | 11 |
| 317 | 20240603 | 135100 | 11057209850 | 47900 | 47800 | 47900 | 47800 | 502 |
| 318 | 20240603 | 135000 | 11033201150 | 47800 | 47700 | 47800 | 47700 | 578 |
| 319 | 20240603 | 134900 | 11005588550 | 47700 | 47700 | 47800 | 47700 | 200 |
| 320 | 20240603 | 134800 | 10996044150 | 47650 | 47650 | 47650 | 47650 | 353 |
| 321 | 20240603 | 134700 | 10979223700 | 47650 | 47650 | 47650 | 47650 | 77 |
| 322 | 20240603 | 134600 | 10975554650 | 47600 | 47650 | 47650 | 47600 | 131 |
| 323 | 20240603 | 134500 | 10969312600 | 47650 | 47600 | 47650 | 47600 | 61 |
| 324 | 20240603 | 134400 | 10966406000 | 47650 | 47650 | 47650 | 47650 | 40 |
| 325 | 20240603 | 134300 | 10964500000 | 47700 | 47750 | 47750 | 47650 | 158 |
| 326 | 20240603 | 134200 | 10956959400 | 47750 | 47650 | 47750 | 47600 | 353 |
| 327 | 20240603 | 134100 | 10940126650 | 47650 | 47600 | 47650 | 47600 | 233 |
| 328 | 20240603 | 134000 | 10929029450 | 47650 | 47700 | 47700 | 47600 | 3235 |
| 329 | 20240603 | 133900 | 10774886600 | 47750 | 47700 | 47750 | 47700 | 14 |
| 330 | 20240603 | 133800 | 10774218750 | 47750 | 47750 | 47750 | 47750 | 0 |
| 331 | 20240603 | 133700 | 10774218750 | 47750 | 47750 | 47750 | 47700 | 48 |
| 332 | 20240603 | 133600 | 10771928400 | 47700 | 47750 | 47750 | 47700 | 337 |
| 333 | 20240603 | 133500 | 10755846600 | 47800 | 47750 | 47800 | 47750 | 18 |
| 334 | 20240603 | 133400 | 10754986550 | 47750 | 47750 | 47750 | 47750 | 179 |
| 335 | 20240603 | 133300 | 10746439300 | 47700 | 47700 | 47700 | 47700 | 43 |
| 336 | 20240603 | 133200 | 10744388200 | 47700 | 47700 | 47700 | 47700 | 77 |
| 337 | 20240603 | 133100 | 10740715300 | 47700 | 47800 | 47800 | 47700 | 201 |
| 338 | 20240603 | 133000 | 10731127500 | 47700 | 47750 | 47800 | 47700 | 205 |
| 339 | 20240603 | 132900 | 10721339050 | 47700 | 47700 | 47750 | 47700 | 23 |
| 340 | 20240603 | 132800 | 10720241800 | 47750 | 47750 | 47750 | 47750 | 0 |
| 341 | 20240603 | 132700 | 10720241800 | 47750 | 47700 | 47750 | 47700 | 139 |
| 342 | 20240603 | 132600 | 10713606500 | 47700 | 47700 | 47750 | 47700 | 104 |
| 343 | 20240603 | 132500 | 10708640600 | 47700 | 47700 | 47700 | 47700 | 228 |
| 344 | 20240603 | 132400 | 10697765000 | 47650 | 47650 | 47650 | 47650 | 0 |
| 345 | 20240603 | 132300 | 10697765000 | 47650 | 47700 | 47700 | 47650 | 100 |
| 346 | 20240603 | 132200 | 10692998300 | 47700 | 47750 | 47750 | 47700 | 354 |
| 347 | 20240603 | 132100 | 10676112400 | 47700 | 47700 | 47700 | 47700 | 31 |
| 348 | 20240603 | 132000 | 10674633700 | 47750 | 47800 | 47800 | 47750 | 11 |
| 349 | 20240603 | 131900 | 10674107950 | 47800 | 47700 | 47800 | 47700 | 548 |
| 350 | 20240603 | 131800 | 10647967850 | 47750 | 47750 | 47750 | 47700 | 688 |
| 351 | 20240603 | 131700 | 10615116850 | 47750 | 47750 | 47750 | 47750 | 34 |
| 352 | 20240603 | 131600 | 10613493350 | 47750 | 47750 | 47750 | 47750 | 223 |
| 353 | 20240603 | 131500 | 10602845100 | 47750 | 47750 | 47750 | 47750 | 32 |
| 354 | 20240603 | 131400 | 10601317100 | 47750 | 47750 | 47750 | 47750 | 80 |
| 355 | 20240603 | 131300 | 10597497100 | 47700 | 47700 | 47700 | 47700 | 2 |
| 356 | 20240603 | 131200 | 10597401700 | 47700 | 47700 | 47700 | 47700 | 0 |
| 357 | 20240603 | 131100 | 10597401700 | 47700 | 47800 | 47800 | 47700 | 92 |
| 358 | 20240603 | 131000 | 10593006900 | 47700 | 47750 | 47800 | 47700 | 231 |
| 359 | 20240603 | 130900 | 10581980150 | 47800 | 47750 | 47800 | 47650 | 1313 |
| 360 | 20240603 | 130800 | 10519380700 | 47750 | 47750 | 47750 | 47700 | 552 |
| 361 | 20240603 | 130700 | 10493034550 | 47750 | 47800 | 47800 | 47750 | 64 |
| 362 | 20240603 | 130600 | 10489978050 | 47800 | 47750 | 47800 | 47750 | 167 |
| 363 | 20240603 | 130500 | 10482002950 | 47750 | 47800 | 47800 | 47750 | 368 |
| 364 | 20240603 | 130400 | 10464415800 | 47800 | 47800 | 47800 | 47800 | 3 |
| 365 | 20240603 | 130300 | 10464272400 | 47800 | 47800 | 47800 | 47800 | 178 |
| 366 | 20240603 | 130200 | 10455764000 | 47850 | 47800 | 47850 | 47800 | 91 |
| 367 | 20240603 | 130100 | 10451411250 | 47800 | 47850 | 47850 | 47800 | 37 |
| 368 | 20240603 | 130000 | 10449642400 | 47800 | 47800 | 47800 | 47750 | 113 |
| 369 | 20240603 | 125900 | 10444243000 | 47750 | 47800 | 47800 | 47750 | 485 |
| 370 | 20240603 | 125800 | 10421064000 | 47750 | 47750 | 47750 | 47750 | 48 |
| 371 | 20240603 | 125700 | 10418772000 | 47750 | 47800 | 47800 | 47750 | 46 |
| 372 | 20240603 | 125600 | 10416575350 | 47850 | 47850 | 47850 | 47850 | 4 |
| 373 | 20240603 | 125500 | 10416383950 | 47700 | 47700 | 47700 | 47700 | 44 |
| 374 | 20240603 | 125400 | 10414285150 | 47700 | 47850 | 47850 | 47700 | 143 |
| 375 | 20240603 | 125300 | 10407448600 | 47850 | 47800 | 47850 | 47700 | 113 |
| 376 | 20240603 | 125200 | 10402054350 | 47800 | 47700 | 47800 | 47700 | 42 |
| 377 | 20240603 | 125100 | 10400047850 | 47650 | 47700 | 47700 | 47650 | 303 |
| 378 | 20240603 | 125000 | 10385601150 | 47650 | 47650 | 47800 | 47600 | 715 |
| 379 | 20240603 | 124900 | 10351501650 | 47600 | 47650 | 47650 | 47600 | 174 |
| 380 | 20240603 | 124800 | 10343216700 | 47600 | 47650 | 47650 | 47600 | 97 |
| 381 | 20240603 | 124700 | 10338599400 | 47650 | 47650 | 47650 | 47650 | 17 |
| 382 | 20240603 | 124600 | 10337789350 | 47650 | 47600 | 47650 | 47600 | 113 |
| 383 | 20240603 | 124500 | 10332407300 | 47650 | 47650 | 47650 | 47650 | 13 |
| 384 | 20240603 | 124400 | 10331787850 | 47650 | 47600 | 47650 | 47600 | 115 |
| 385 | 20240603 | 124300 | 10326313750 | 47600 | 47650 | 47650 | 47600 | 143 |
| 386 | 20240603 | 124200 | 10319504700 | 47650 | 47700 | 47700 | 47600 | 928 |
| 387 | 20240603 | 124100 | 10275323800 | 47700 | 47650 | 47700 | 47600 | 202 |
| 388 | 20240603 | 124000 | 10265700750 | 47650 | 47700 | 47700 | 47650 | 52 |
| 389 | 20240603 | 123900 | 10263222400 | 47650 | 47700 | 47800 | 47650 | 381 |
| 390 | 20240603 | 123800 | 10245034600 | 47700 | 47750 | 47750 | 47650 | 458 |
| 391 | 20240603 | 123700 | 10223208350 | 47700 | 47700 | 47700 | 47600 | 85 |
| 392 | 20240603 | 123600 | 10219157250 | 47700 | 47600 | 47700 | 47600 | 191 |
| 393 | 20240603 | 123500 | 10210055800 | 47650 | 47650 | 47700 | 47600 | 836 |
| 394 | 20240603 | 123400 | 10170256500 | 47600 | 47550 | 47600 | 47550 | 43 |
| 395 | 20240603 | 123300 | 10168210800 | 47600 | 47600 | 47650 | 47600 | 197 |
| 396 | 20240603 | 123200 | 10158831600 | 47600 | 47550 | 47600 | 47550 | 127 |
| 397 | 20240603 | 123100 | 10152791500 | 47600 | 47650 | 47650 | 47600 | 39 |
| 398 | 20240603 | 123000 | 10150934850 | 47550 | 47600 | 47600 | 47550 | 187 |
| 399 | 20240603 | 122900 | 10142036900 | 47600 | 47600 | 47600 | 47500 | 252 |
| 400 | 20240603 | 122800 | 10130055050 | 47550 | 47550 | 47600 | 47550 | 64 |
| 401 | 20240603 | 122700 | 10127011750 | 47550 | 47550 | 47550 | 47550 | 46 |
| 402 | 20240603 | 122600 | 10124824450 | 47550 | 47550 | 47550 | 47500 | 257 |
| 403 | 20240603 | 122500 | 10112607200 | 47550 | 47550 | 47600 | 47550 | 520 |
| 404 | 20240603 | 122400 | 10087880600 | 47600 | 47550 | 47600 | 47550 | 75 |
| 405 | 20240603 | 122300 | 10084313250 | 47600 | 47600 | 47600 | 47600 | 100 |
| 406 | 20240603 | 122200 | 10079553250 | 47600 | 47500 | 47600 | 47500 | 205 |
| 407 | 20240603 | 122100 | 10069803500 | 47550 | 47500 | 47550 | 47500 | 538 |
| 408 | 20240603 | 122000 | 10044239450 | 47500 | 47500 | 47500 | 47450 | 133 |
| 409 | 20240603 | 121900 | 10037922550 | 47500 | 47450 | 47550 | 47450 | 193 |
| 410 | 20240603 | 121800 | 10028757150 | 47450 | 47550 | 47550 | 47450 | 1137 |
| 411 | 20240603 | 121700 | 9974754600 | 47550 | 47700 | 47700 | 47500 | 3937 |
| 412 | 20240603 | 121600 | 9787364900 | 47650 | 47650 | 47700 | 47650 | 168 |
| 413 | 20240603 | 121500 | 9779357350 | 47700 | 47700 | 47700 | 47650 | 33 |
| 414 | 20240603 | 121400 | 9777784250 | 47650 | 47700 | 47750 | 47650 | 1678 |
| 415 | 20240603 | 121300 | 9697756600 | 47750 | 47750 | 47750 | 47700 | 234 |
| 416 | 20240603 | 121200 | 9686584450 | 47750 | 47700 | 47750 | 47700 | 326 |
| 417 | 20240603 | 121100 | 9671028650 | 47700 | 47700 | 47750 | 47700 | 120 |
| 418 | 20240603 | 121000 | 9665300800 | 47700 | 47700 | 47750 | 47700 | 218 |
| 419 | 20240603 | 120900 | 9654894700 | 47700 | 47700 | 47750 | 47700 | 90 |
| 420 | 20240603 | 120800 | 9650599500 | 47700 | 47700 | 47750 | 47700 | 55 |
| 421 | 20240603 | 120700 | 9647975850 | 47750 | 47800 | 47800 | 47750 | 1378 |
| 422 | 20240603 | 120600 | 9582172750 | 47800 | 47800 | 47800 | 47800 | 123 |
| 423 | 20240603 | 120500 | 9576293350 | 47800 | 47800 | 47850 | 47800 | 1277 |
| 424 | 20240603 | 120400 | 9515252700 | 47850 | 47850 | 47850 | 47850 | 10 |
| 425 | 20240603 | 120300 | 9514774200 | 47800 | 47750 | 47800 | 47750 | 128 |
| 426 | 20240603 | 120200 | 9508658050 | 47800 | 47800 | 47800 | 47750 | 123 |
| 427 | 20240603 | 120100 | 9502781050 | 47900 | 47750 | 47900 | 47750 | 53 |
| 428 | 20240603 | 120000 | 9500242500 | 47750 | 47850 | 47900 | 47750 | 1144 |
| 429 | 20240603 | 115900 | 9445551500 | 47900 | 47900 | 47900 | 47850 | 84 |
| 430 | 20240603 | 115800 | 9441528400 | 47900 | 47900 | 47900 | 47900 | 11 |
| 431 | 20240603 | 115700 | 9441001500 | 47900 | 47900 | 47900 | 47900 | 75 |
| 432 | 20240603 | 115600 | 9437409000 | 47950 | 47950 | 47950 | 47950 | 23 |
| 433 | 20240603 | 115500 | 9436306150 | 47950 | 47850 | 47950 | 47850 | 248 |
| 434 | 20240603 | 115400 | 9424421800 | 47800 | 47900 | 47900 | 47800 | 778 |
| 435 | 20240603 | 115300 | 9387212350 | 47900 | 47950 | 47950 | 47900 | 583 |
| 436 | 20240603 | 115200 | 9359274750 | 48000 | 47950 | 48000 | 47950 | 35 |
| 437 | 20240603 | 115100 | 9357596100 | 48000 | 47900 | 48000 | 47900 | 716 |
| 438 | 20240603 | 115000 | 9323270700 | 47850 | 47850 | 47850 | 47850 | 72 |
| 439 | 20240603 | 114900 | 9319825500 | 47850 | 47850 | 47850 | 47850 | 77 |
| 440 | 20240603 | 114800 | 9316141050 | 47850 | 47900 | 47900 | 47850 | 108 |
| 441 | 20240603 | 114700 | 9310972900 | 47900 | 47900 | 47900 | 47900 | 153 |
| 442 | 20240603 | 114600 | 9303644200 | 47900 | 47850 | 47900 | 47850 | 366 |
| 443 | 20240603 | 114500 | 9286125700 | 47900 | 47900 | 47900 | 47850 | 165 |
| 444 | 20240603 | 114400 | 9278224350 | 47900 | 47900 | 47950 | 47850 | 159 |
| 445 | 20240603 | 114300 | 9270606200 | 47850 | 47800 | 47900 | 47800 | 210 |
| 446 | 20240603 | 114200 | 9260557750 | 47800 | 47750 | 47950 | 47750 | 160 |
| 447 | 20240603 | 114100 | 9252899350 | 47700 | 47700 | 47800 | 47700 | 476 |
| 448 | 20240603 | 114000 | 9230177550 | 47750 | 47700 | 47750 | 47700 | 98 |
| 449 | 20240603 | 113900 | 9225502700 | 47700 | 47700 | 47750 | 47700 | 176 |
| 450 | 20240603 | 113800 | 9217104100 | 47700 | 47700 | 47750 | 47700 | 745 |
| 451 | 20240603 | 113700 | 9181541900 | 47700 | 47750 | 47800 | 47700 | 865 |
| 452 | 20240603 | 113600 | 9140245200 | 47750 | 47800 | 47800 | 47750 | 440 |
| 453 | 20240603 | 113500 | 9119231250 | 47800 | 47800 | 47800 | 47750 | 401 |
| 454 | 20240603 | 113400 | 9100078000 | 47800 | 47800 | 47800 | 47750 | 421 |
| 455 | 20240603 | 113300 | 9079954250 | 47800 | 47900 | 47900 | 47800 | 141 |
| 456 | 20240603 | 113200 | 9073210550 | 47850 | 47850 | 47850 | 47800 | 282 |
| 457 | 20240603 | 113100 | 9059718350 | 47800 | 47950 | 47950 | 47800 | 303 |
| 458 | 20240603 | 113000 | 9045230850 | 47850 | 47900 | 47950 | 47800 | 858 |
| 459 | 20240603 | 112900 | 9004201450 | 47900 | 47950 | 47950 | 47850 | 2233 |
| 460 | 20240603 | 112800 | 8897323000 | 47900 | 47950 | 47950 | 47900 | 306 |
| 461 | 20240603 | 112700 | 8882665450 | 47900 | 47950 | 47950 | 47900 | 281 |
| 462 | 20240603 | 112600 | 8869201700 | 47950 | 47950 | 48000 | 47950 | 255 |
| 463 | 20240603 | 112500 | 8856970200 | 47950 | 47950 | 47950 | 47950 | 52 |
| 464 | 20240603 | 112400 | 8854476800 | 47950 | 47950 | 47950 | 47900 | 106 |
| 465 | 20240603 | 112300 | 8849398950 | 47900 | 47950 | 47950 | 47900 | 590 |
| 466 | 20240603 | 112200 | 8821125950 | 47900 | 47900 | 47950 | 47900 | 474 |
| 467 | 20240603 | 112100 | 8798415000 | 47900 | 47900 | 47950 | 47900 | 459 |
| 468 | 20240603 | 112000 | 8776428400 | 47850 | 47900 | 47900 | 47850 | 131 |
| 469 | 20240603 | 111900 | 8770157400 | 47900 | 47950 | 47950 | 47900 | 204 |
| 470 | 20240603 | 111800 | 8760384750 | 47950 | 47950 | 47950 | 47900 | 709 |
| 471 | 20240603 | 111700 | 8726420000 | 47950 | 47950 | 47950 | 47950 | 189 |
| 472 | 20240603 | 111600 | 8717357450 | 47900 | 47900 | 48000 | 47850 | 963 |
| 473 | 20240603 | 111500 | 8671236450 | 47900 | 47900 | 47900 | 47850 | 1339 |
| 474 | 20240603 | 111400 | 8607148900 | 47900 | 48050 | 48050 | 47850 | 2085 |
| 475 | 20240603 | 111300 | 8507136450 | 48000 | 48050 | 48050 | 48000 | 746 |
| 476 | 20240603 | 111200 | 8471309750 | 48050 | 48100 | 48100 | 48050 | 180 |
| 477 | 20240603 | 111100 | 8462659450 | 48100 | 48050 | 48100 | 48050 | 36 |
| 478 | 20240603 | 111000 | 8460929350 | 48050 | 48150 | 48150 | 48050 | 511 |
| 479 | 20240603 | 110900 | 8436349850 | 48100 | 48200 | 48250 | 48100 | 410 |
| 480 | 20240603 | 110800 | 8416603200 | 48250 | 48200 | 48250 | 48150 | 237 |
| 481 | 20240603 | 110700 | 8405184050 | 48200 | 48200 | 48200 | 48150 | 235 |
| 482 | 20240603 | 110600 | 8393864650 | 48200 | 48200 | 48200 | 48200 | 127 |
| 483 | 20240603 | 110500 | 8387743250 | 48200 | 48200 | 48200 | 48150 | 477 |
| 484 | 20240603 | 110400 | 8364753850 | 48250 | 48200 | 48250 | 48200 | 112 |
| 485 | 20240603 | 110300 | 8359354700 | 48200 | 48250 | 48250 | 48200 | 23 |
| 486 | 20240603 | 110200 | 8358245050 | 48200 | 48200 | 48200 | 48200 | 80 |
| 487 | 20240603 | 110100 | 8354389050 | 48200 | 48350 | 48350 | 48150 | 26 |
| 488 | 20240603 | 110000 | 8353134900 | 48100 | 48300 | 48300 | 48100 | 250 |
| 489 | 20240603 | 105900 | 8341089550 | 48250 | 48250 | 48250 | 48150 | 146 |
| 490 | 20240603 | 105800 | 8334056050 | 48150 | 48250 | 48250 | 48100 | 526 |
| 491 | 20240603 | 105700 | 8308720600 | 48200 | 48150 | 48250 | 48150 | 119 |
| 492 | 20240603 | 105600 | 8302984750 | 48100 | 48150 | 48150 | 48100 | 36 |
| 493 | 20240603 | 105500 | 8301251850 | 48100 | 48100 | 48150 | 48050 | 800 |
| 494 | 20240603 | 105400 | 8262794900 | 48100 | 48150 | 48150 | 48100 | 441 |
| 495 | 20240603 | 105300 | 8241580300 | 48150 | 48100 | 48150 | 48100 | 318 |
| 496 | 20240603 | 105200 | 8226275750 | 48100 | 48100 | 48150 | 48100 | 416 |
| 497 | 20240603 | 105100 | 8206264900 | 48100 | 48050 | 48100 | 48050 | 180 |
| 498 | 20240603 | 105000 | 8197610600 | 48100 | 48050 | 48100 | 48000 | 276 |
| 499 | 20240603 | 104900 | 8184347350 | 48050 | 48000 | 48050 | 47950 | 2215 |
| 500 | 20240603 | 104800 | 8078021350 | 48000 | 48100 | 48100 | 47950 | 2872 |
| 501 | 20240603 | 104700 | 7940089850 | 48100 | 48100 | 48100 | 48050 | 1053 |
| 502 | 20240603 | 104600 | 7889445550 | 48100 | 48250 | 48300 | 48100 | 4277 |
| 503 | 20240603 | 104500 | 7683287500 | 48250 | 48350 | 48350 | 48250 | 2031 |
| 504 | 20240603 | 104400 | 7585167950 | 48350 | 48350 | 48400 | 48350 | 144 |
| 505 | 20240603 | 104300 | 7578204700 | 48400 | 48350 | 48400 | 48350 | 104 |
| 506 | 20240603 | 104200 | 7573174800 | 48350 | 48450 | 48450 | 48350 | 824 |
| 507 | 20240603 | 104100 | 7533292350 | 48450 | 48400 | 48450 | 48400 | 230 |
| 508 | 20240603 | 104000 | 7522157150 | 48400 | 48350 | 48400 | 48300 | 685 |
| 509 | 20240603 | 103900 | 7489030500 | 48400 | 48400 | 48400 | 48350 | 904 |
| 510 | 20240603 | 103800 | 7445301700 | 48400 | 48550 | 48550 | 48400 | 466 |
| 511 | 20240603 | 103700 | 7422741050 | 48550 | 48400 | 48550 | 48350 | 2341 |
| 512 | 20240603 | 103600 | 7309289100 | 48450 | 48450 | 48450 | 48400 | 793 |
| 513 | 20240603 | 103500 | 7270906350 | 48450 | 48400 | 48450 | 48400 | 254 |
| 514 | 20240603 | 103400 | 7258608350 | 48500 | 48500 | 48500 | 48450 | 909 |
| 515 | 20240603 | 103300 | 7214566100 | 48500 | 48600 | 48600 | 48450 | 370 |
| 516 | 20240603 | 103200 | 7196620050 | 48500 | 48600 | 48600 | 48450 | 396 |
| 517 | 20240603 | 103100 | 7177409200 | 48500 | 48700 | 48700 | 48500 | 483 |
| 518 | 20240603 | 103000 | 7153969550 | 48700 | 48600 | 48700 | 48550 | 335 |
| 519 | 20240603 | 102900 | 7137688700 | 48650 | 48700 | 48700 | 48650 | 283 |
| 520 | 20240603 | 102800 | 7123919450 | 48650 | 48650 | 48700 | 48650 | 265 |
| 521 | 20240603 | 102700 | 7111026200 | 48650 | 48650 | 48650 | 48600 | 250 |
| 522 | 20240603 | 102600 | 7098863950 | 48650 | 48600 | 48650 | 48550 | 472 |
| 523 | 20240603 | 102500 | 7075924450 | 48600 | 48600 | 48600 | 48550 | 41 |
| 524 | 20240603 | 102400 | 7073932550 | 48550 | 48550 | 48600 | 48500 | 88 |
| 525 | 20240603 | 102300 | 7069662200 | 48550 | 48550 | 48550 | 48500 | 203 |
| 526 | 20240603 | 102200 | 7059810750 | 48550 | 48500 | 48550 | 48450 | 111 |
| 527 | 20240603 | 102100 | 7054426850 | 48500 | 48500 | 48500 | 48450 | 155 |
| 528 | 20240603 | 102000 | 7046911500 | 48500 | 48600 | 48600 | 48500 | 490 |
| 529 | 20240603 | 101900 | 7023135650 | 48600 | 48500 | 48600 | 48500 | 235 |
| 530 | 20240603 | 101800 | 7011720650 | 48500 | 48600 | 48600 | 48500 | 145 |
| 531 | 20240603 | 101700 | 7004675950 | 48500 | 48550 | 48600 | 48500 | 390 |
| 532 | 20240603 | 101600 | 6985745150 | 48500 | 48500 | 48550 | 48450 | 518 |
| 533 | 20240603 | 101500 | 6960623050 | 48550 | 48500 | 48550 | 48450 | 214 |
| 534 | 20240603 | 101400 | 6950234450 | 48550 | 48550 | 48600 | 48550 | 312 |
| 535 | 20240603 | 101300 | 6935085800 | 48600 | 48550 | 48600 | 48550 | 76 |
| 536 | 20240603 | 101200 | 6931393250 | 48550 | 48550 | 48550 | 48450 | 149 |
| 537 | 20240603 | 101100 | 6924164800 | 48550 | 48500 | 48550 | 48500 | 133 |
| 538 | 20240603 | 101000 | 6917713400 | 48500 | 48450 | 48550 | 48450 | 86 |
| 539 | 20240603 | 100900 | 6913541200 | 48450 | 48400 | 48500 | 48350 | 353 |
| 540 | 20240603 | 100800 | 6896448750 | 48350 | 48400 | 48450 | 48350 | 250 |
| 541 | 20240603 | 100700 | 6884350150 | 48550 | 48550 | 48550 | 48400 | 367 |
| 542 | 20240603 | 100600 | 6866559300 | 48550 | 48500 | 48600 | 48500 | 185 |
| 543 | 20240603 | 100500 | 6857577300 | 48500 | 48500 | 48500 | 48400 | 868 |
| 544 | 20240603 | 100400 | 6815556950 | 48450 | 48400 | 48500 | 48400 | 4031 |
| 545 | 20240603 | 100300 | 6620431750 | 48400 | 48400 | 48450 | 48350 | 312 |
| 546 | 20240603 | 100200 | 6605323300 | 48450 | 48450 | 48450 | 48350 | 293 |
| 547 | 20240603 | 100100 | 6591141700 | 48450 | 48450 | 48450 | 48350 | 618 |
| 548 | 20240603 | 100000 | 6561223450 | 48450 | 48500 | 48550 | 48450 | 1803 |
| 549 | 20240603 | 095900 | 6473852850 | 48550 | 48600 | 48600 | 48500 | 1051 |
| 550 | 20240603 | 095800 | 6422815450 | 48650 | 48550 | 48650 | 48550 | 422 |
| 551 | 20240603 | 095700 | 6402311950 | 48550 | 48500 | 48600 | 48500 | 767 |
| 552 | 20240603 | 095600 | 6365078700 | 48500 | 48500 | 48550 | 48500 | 1181 |
| 553 | 20240603 | 095500 | 6307798900 | 48550 | 48650 | 48650 | 48550 | 949 |
| 554 | 20240603 | 095400 | 6261714050 | 48650 | 48700 | 48700 | 48650 | 423 |
| 555 | 20240603 | 095300 | 6241132850 | 48650 | 48650 | 48750 | 48650 | 320 |
| 556 | 20240603 | 095200 | 6225548000 | 48650 | 48950 | 48950 | 48650 | 482 |
| 557 | 20240603 | 095100 | 6202027500 | 48950 | 48800 | 48950 | 48700 | 412 |
| 558 | 20240603 | 095000 | 6181893150 | 48850 | 48700 | 48900 | 48600 | 5518 |
| 559 | 20240603 | 094900 | 5912878450 | 48750 | 48950 | 48950 | 48650 | 2702 |
| 560 | 20240603 | 094800 | 5781120700 | 48800 | 49000 | 49000 | 48800 | 549 |
| 561 | 20240603 | 094700 | 5754299800 | 49000 | 49000 | 49000 | 48850 | 167 |
| 562 | 20240603 | 094600 | 5746119450 | 49000 | 48850 | 49000 | 48800 | 885 |
| 563 | 20240603 | 094500 | 5702851050 | 49000 | 49000 | 49000 | 48850 | 1045 |
| 564 | 20240603 | 094400 | 5651795100 | 49000 | 48900 | 49000 | 48850 | 1148 |
| 565 | 20240603 | 094300 | 5595657950 | 48900 | 48850 | 48900 | 48800 | 303 |
| 566 | 20240603 | 094200 | 5580853000 | 48850 | 48900 | 48900 | 48850 | 341 |
| 567 | 20240603 | 094100 | 5564192800 | 48900 | 48900 | 48900 | 48850 | 1249 |
| 568 | 20240603 | 094000 | 5503175250 | 48900 | 48850 | 48900 | 48850 | 930 |
| 569 | 20240603 | 093900 | 5457725000 | 48900 | 49000 | 49100 | 48850 | 1082 |
| 570 | 20240603 | 093800 | 5404765550 | 49000 | 49200 | 49200 | 49000 | 969 |
| 571 | 20240603 | 093700 | 5357243200 | 49200 | 49300 | 49300 | 49200 | 7183 |
| 572 | 20240603 | 093600 | 5003794550 | 49250 | 49150 | 49300 | 49100 | 13202 |
| 573 | 20240603 | 093500 | 4354079150 | 49200 | 49200 | 49300 | 49150 | 1498 |
| 574 | 20240603 | 093400 | 4280327950 | 49200 | 49200 | 49300 | 49150 | 2539 |
| 575 | 20240603 | 093300 | 4155368450 | 49200 | 49050 | 49200 | 49050 | 2684 |
| 576 | 20240603 | 093200 | 4023508350 | 49100 | 49000 | 49100 | 49000 | 581 |
| 577 | 20240603 | 093100 | 3995028300 | 49000 | 49000 | 49000 | 48900 | 1436 |
| 578 | 20240603 | 093000 | 3924686450 | 49000 | 48900 | 49000 | 48900 | 487 |
| 579 | 20240603 | 092900 | 3900828900 | 48900 | 48850 | 49000 | 48850 | 564 |
| 580 | 20240603 | 092800 | 3873236500 | 48850 | 48850 | 49000 | 48850 | 598 |
| 581 | 20240603 | 092700 | 3844016650 | 48850 | 49000 | 49000 | 48800 | 1191 |
| 582 | 20240603 | 092600 | 3785802050 | 49000 | 49000 | 49050 | 48950 | 1011 |
| 583 | 20240603 | 092500 | 3736250550 | 49000 | 49150 | 49150 | 49000 | 476 |
| 584 | 20240603 | 092400 | 3712885200 | 49150 | 49050 | 49150 | 48750 | 1654 |
| 585 | 20240603 | 092300 | 3631719250 | 49000 | 48800 | 49050 | 48750 | 2576 |
| 586 | 20240603 | 092200 | 3505713100 | 48800 | 48950 | 48950 | 48800 | 1171 |
| 587 | 20240603 | 092100 | 3448429950 | 48950 | 49000 | 49000 | 48900 | 1250 |
| 588 | 20240603 | 092000 | 3387220650 | 48950 | 48900 | 49000 | 48750 | 898 |
| 589 | 20240603 | 091900 | 3343250550 | 48950 | 48750 | 48950 | 48700 | 3087 |
| 590 | 20240603 | 091800 | 3192553400 | 48750 | 48700 | 48850 | 48700 | 6186 |
| 591 | 20240603 | 091700 | 2891234350 | 48700 | 48600 | 48700 | 48550 | 621 |
| 592 | 20240603 | 091600 | 2861022050 | 48600 | 48750 | 48800 | 48550 | 1195 |
| 593 | 20240603 | 091500 | 2802835050 | 48750 | 48700 | 48750 | 48700 | 654 |
| 594 | 20240603 | 091400 | 2770971350 | 48700 | 48300 | 48700 | 48250 | 1855 |
| 595 | 20240603 | 091300 | 2681156050 | 48200 | 48450 | 48500 | 48200 | 3501 |
| 596 | 20240603 | 091200 | 2512138800 | 48500 | 48500 | 48550 | 48450 | 2341 |
| 597 | 20240603 | 091100 | 2398608850 | 48550 | 48700 | 48700 | 48500 | 2755 |
| 598 | 20240603 | 091000 | 2264878600 | 48700 | 48850 | 48850 | 48600 | 2849 |
| 599 | 20240603 | 090900 | 2126159200 | 48800 | 49100 | 49100 | 48800 | 2598 |
| 600 | 20240603 | 090800 | 1998938650 | 49100 | 49250 | 49250 | 49050 | 2980 |
| 601 | 20240603 | 090700 | 1852346350 | 49250 | 49000 | 49250 | 48900 | 1829 |
| 602 | 20240603 | 090600 | 1762510550 | 49000 | 49000 | 49000 | 48900 | 3743 |
| 603 | 20240603 | 090500 | 1579169950 | 49000 | 48950 | 49150 | 48950 | 1032 |
| 604 | 20240603 | 090400 | 1528539750 | 48950 | 48950 | 49200 | 48900 | 4958 |
| 605 | 20240603 | 090300 | 1285503650 | 49050 | 49050 | 49100 | 48850 | 2034 |
| 606 | 20240603 | 090200 | 1185834100 | 49200 | 48850 | 49450 | 48650 | 12576 |
| 607 | 20240603 | 090100 | 567838900 | 48800 | 48450 | 48800 | 48200 | 6404 |
| 608 | 20240603 | 090000 | 256988200 | 48450 | 48200 | 48500 | 48200 | 5325 |