35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240603 | 195400 | 11556441450 | 44450 | 44450 | 44450 | 44450 | 8689 |
| 3 | 20240603 | 195300 | 11556441450 | 44450 | 44450 | 44450 | 44450 | 0 |
| 4 | 20240603 | 195200 | 11556441450 | 44450 | 44450 | 44450 | 44450 | 0 |
| 5 | 20240603 | 195100 | 11556441450 | 44450 | 44450 | 44450 | 44450 | 0 |
| 6 | 20240603 | 195000 | 11556441450 | 44450 | 44450 | 44450 | 44450 | 0 |
| 7 | 20240603 | 194900 | 11556441450 | 44450 | 44450 | 44450 | 44450 | 0 |
| 8 | 20240603 | 194800 | 11556441450 | 44450 | 44450 | 44450 | 44450 | 0 |
| 9 | 20240603 | 194700 | 11556441450 | 44450 | 44450 | 44450 | 44450 | 0 |
| 10 | 20240603 | 194600 | 11556441450 | 44450 | 44450 | 44450 | 44450 | 0 |
| 11 | 20240603 | 194500 | 11556441450 | 44450 | 44450 | 44450 | 44450 | 0 |
| 12 | 20240603 | 194400 | 11556441450 | 44450 | 44450 | 44450 | 44450 | 0 |
| 13 | 20240603 | 194300 | 11556441450 | 44450 | 44450 | 44450 | 44450 | 0 |
| 14 | 20240603 | 194200 | 11556441450 | 44450 | 44450 | 44450 | 44450 | 0 |
| 15 | 20240603 | 194100 | 11556441450 | 44450 | 44450 | 44450 | 44450 | 0 |
| 16 | 20240603 | 194000 | 11556441450 | 44450 | 44450 | 44450 | 44450 | 0 |
| 17 | 20240603 | 193900 | 11556441450 | 44450 | 44450 | 44450 | 44450 | 0 |
| 18 | 20240603 | 193800 | 11556441450 | 44450 | 44450 | 44450 | 44450 | 0 |
| 19 | 20240603 | 193700 | 11556441450 | 44450 | 44450 | 44450 | 44450 | 0 |
| 20 | 20240603 | 193600 | 11556441450 | 44450 | 44450 | 44450 | 44450 | 0 |
| 21 | 20240603 | 193500 | 11556441450 | 44450 | 44450 | 44450 | 44450 | 0 |
| 22 | 20240603 | 193400 | 11556441450 | 44450 | 44450 | 44450 | 44450 | 0 |
| 23 | 20240603 | 193300 | 11556441450 | 44450 | 44450 | 44450 | 44450 | 0 |
| 24 | 20240603 | 193200 | 11556441450 | 44450 | 44450 | 44450 | 44450 | 0 |
| 25 | 20240603 | 193100 | 11556441450 | 44450 | 44450 | 44450 | 44450 | 0 |
| 26 | 20240603 | 193000 | 11556441450 | 44450 | 44450 | 44450 | 44450 | 0 |
| 27 | 20240603 | 192900 | 11556441450 | 44450 | 44450 | 44450 | 44450 | 0 |
| 28 | 20240603 | 192800 | 11556441450 | 44450 | 44450 | 44450 | 44450 | 0 |
| 29 | 20240603 | 192700 | 11556441450 | 44450 | 44450 | 44450 | 44450 | 0 |
| 30 | 20240603 | 192600 | 11556441450 | 44450 | 44450 | 44450 | 44450 | 0 |
| 31 | 20240603 | 192500 | 11556441450 | 44450 | 44450 | 44450 | 44450 | 0 |
| 32 | 20240603 | 192400 | 11556441450 | 44450 | 44450 | 44450 | 44450 | 8689 |
| 33 | 20240603 | 192300 | 11556441450 | 44450 | 44450 | 44450 | 44450 | 0 |
| 34 | 20240603 | 192200 | 11556441450 | 44450 | 44450 | 44450 | 44450 | 0 |
| 35 | 20240603 | 192100 | 11556441450 | 44450 | 44450 | 44450 | 44450 | 0 |
| 36 | 20240603 | 192000 | 11556441450 | 44450 | 44450 | 44450 | 44450 | 0 |
| 37 | 20240603 | 191900 | 11556441450 | 44450 | 44450 | 44450 | 44450 | 0 |
| 38 | 20240603 | 191800 | 11556441450 | 44450 | 44450 | 44450 | 44450 | 0 |
| 39 | 20240603 | 191700 | 11556441450 | 44450 | 44450 | 44450 | 44450 | 0 |
| 40 | 20240603 | 191600 | 11556441450 | 44450 | 44450 | 44450 | 44450 | 0 |
| 41 | 20240603 | 191500 | 11556441450 | 44450 | 44450 | 44450 | 44450 | 0 |
| 42 | 20240603 | 191400 | 11556441450 | 44450 | 44450 | 44450 | 44450 | 0 |
| 43 | 20240603 | 191300 | 11556441450 | 44450 | 44450 | 44450 | 44450 | 0 |
| 44 | 20240603 | 191200 | 11556441450 | 44450 | 44450 | 44450 | 44450 | 0 |
| 45 | 20240603 | 191100 | 11556441450 | 44450 | 44450 | 44450 | 44450 | 0 |
| 46 | 20240603 | 191000 | 11556441450 | 44450 | 44450 | 44450 | 44450 | 0 |
| 47 | 20240603 | 190900 | 11556441450 | 44450 | 44450 | 44450 | 44450 | 0 |
| 48 | 20240603 | 190800 | 11556441450 | 44450 | 44450 | 44450 | 44450 | 0 |
| 49 | 20240603 | 190700 | 11556441450 | 44450 | 44450 | 44450 | 44450 | 0 |
| 50 | 20240603 | 190600 | 11556441450 | 44450 | 44450 | 44450 | 44450 | 0 |
| 51 | 20240603 | 190500 | 11556441450 | 44450 | 44450 | 44450 | 44450 | 0 |
| 52 | 20240603 | 190400 | 11556441450 | 44450 | 44450 | 44450 | 44450 | 0 |
| 53 | 20240603 | 190300 | 11556441450 | 44450 | 44450 | 44450 | 44450 | 0 |
| 54 | 20240603 | 190200 | 11556441450 | 44450 | 44450 | 44450 | 44450 | 0 |
| 55 | 20240603 | 190100 | 11556441450 | 44450 | 44450 | 44450 | 44450 | 0 |
| 56 | 20240603 | 190000 | 11556441450 | 44450 | 44450 | 44450 | 44450 | 0 |
| 57 | 20240603 | 185900 | 11556441450 | 44450 | 44450 | 44450 | 44450 | 0 |
| 58 | 20240603 | 185800 | 11556441450 | 44450 | 44450 | 44450 | 44450 | 0 |
| 59 | 20240603 | 185700 | 11556441450 | 44450 | 44450 | 44450 | 44450 | 0 |
| 60 | 20240603 | 185600 | 11556441450 | 44450 | 44450 | 44450 | 44450 | 0 |
| 61 | 20240603 | 185500 | 11556441450 | 44450 | 44450 | 44450 | 44450 | 0 |
| 62 | 20240603 | 185400 | 11556441450 | 44450 | 44450 | 44450 | 44450 | 8689 |
| 63 | 20240603 | 185300 | 11556441450 | 44450 | 44450 | 44450 | 44450 | 0 |
| 64 | 20240603 | 185200 | 11556441450 | 44450 | 44450 | 44450 | 44450 | 0 |
| 65 | 20240603 | 185100 | 11556441450 | 44450 | 44450 | 44450 | 44450 | 0 |
| 66 | 20240603 | 185000 | 11556441450 | 44450 | 44450 | 44450 | 44450 | 0 |
| 67 | 20240603 | 184900 | 11556441450 | 44450 | 44450 | 44450 | 44450 | 0 |
| 68 | 20240603 | 184800 | 11556441450 | 44450 | 44450 | 44450 | 44450 | 0 |
| 69 | 20240603 | 184700 | 11556441450 | 44450 | 44450 | 44450 | 44450 | 0 |
| 70 | 20240603 | 184600 | 11556441450 | 44450 | 44450 | 44450 | 44450 | 0 |
| 71 | 20240603 | 184500 | 11556441450 | 44450 | 44450 | 44450 | 44450 | 0 |
| 72 | 20240603 | 184400 | 11556441450 | 44450 | 44450 | 44450 | 44450 | 0 |
| 73 | 20240603 | 184300 | 11556441450 | 44450 | 44450 | 44450 | 44450 | 0 |
| 74 | 20240603 | 184200 | 11556441450 | 44450 | 44450 | 44450 | 44450 | 0 |
| 75 | 20240603 | 184100 | 11556441450 | 44450 | 44450 | 44450 | 44450 | 0 |
| 76 | 20240603 | 184000 | 11556441450 | 44450 | 44450 | 44450 | 44450 | 0 |
| 77 | 20240603 | 183900 | 11556441450 | 44450 | 44450 | 44450 | 44450 | 0 |
| 78 | 20240603 | 183800 | 11556441450 | 44450 | 44450 | 44450 | 44450 | 0 |
| 79 | 20240603 | 183700 | 11556441450 | 44450 | 44450 | 44450 | 44450 | 0 |
| 80 | 20240603 | 183600 | 11556441450 | 44450 | 44450 | 44450 | 44450 | 0 |
| 81 | 20240603 | 183500 | 11556441450 | 44450 | 44450 | 44450 | 44450 | 0 |
| 82 | 20240603 | 183400 | 11556441450 | 44450 | 44450 | 44450 | 44450 | 0 |
| 83 | 20240603 | 183300 | 11556441450 | 44450 | 44450 | 44450 | 44450 | 0 |
| 84 | 20240603 | 183200 | 11556441450 | 44450 | 44450 | 44450 | 44450 | 0 |
| 85 | 20240603 | 183100 | 11556441450 | 44450 | 44450 | 44450 | 44450 | 0 |
| 86 | 20240603 | 183000 | 11556441450 | 44450 | 44450 | 44450 | 44450 | 0 |
| 87 | 20240603 | 182900 | 11556441450 | 44450 | 44450 | 44450 | 44450 | 0 |
| 88 | 20240603 | 182800 | 11556441450 | 44450 | 44450 | 44450 | 44450 | 0 |
| 89 | 20240603 | 182700 | 11556441450 | 44450 | 44450 | 44450 | 44450 | 0 |
| 90 | 20240603 | 182600 | 11556441450 | 44450 | 44450 | 44450 | 44450 | 0 |
| 91 | 20240603 | 182500 | 11556441450 | 44450 | 44450 | 44450 | 44450 | 0 |
| 92 | 20240603 | 182400 | 11556441450 | 44450 | 44450 | 44450 | 44450 | 8689 |
| 93 | 20240603 | 182300 | 11556441450 | 44450 | 44450 | 44450 | 44450 | 0 |
| 94 | 20240603 | 182200 | 11556441450 | 44450 | 44450 | 44450 | 44450 | 0 |
| 95 | 20240603 | 182100 | 11556441450 | 44450 | 44450 | 44450 | 44450 | 0 |
| 96 | 20240603 | 182000 | 11556441450 | 44450 | 44450 | 44450 | 44450 | 0 |
| 97 | 20240603 | 181900 | 11556441450 | 44450 | 44450 | 44450 | 44450 | 0 |
| 98 | 20240603 | 181800 | 11556441450 | 44450 | 44450 | 44450 | 44450 | 0 |
| 99 | 20240603 | 181700 | 11556441450 | 44450 | 44450 | 44450 | 44450 | 0 |
| 100 | 20240603 | 181600 | 11556441450 | 44450 | 44450 | 44450 | 44450 | 0 |
| 101 | 20240603 | 181500 | 11556441450 | 44450 | 44450 | 44450 | 44450 | 0 |
| 102 | 20240603 | 181400 | 11556441450 | 44450 | 44450 | 44450 | 44450 | 0 |
| 103 | 20240603 | 181300 | 11556441450 | 44450 | 44450 | 44450 | 44450 | 0 |
| 104 | 20240603 | 181200 | 11556441450 | 44450 | 44450 | 44450 | 44450 | 0 |
| 105 | 20240603 | 181100 | 11556441450 | 44450 | 44450 | 44450 | 44450 | 0 |
| 106 | 20240603 | 181000 | 11556441450 | 44450 | 44450 | 44450 | 44450 | 0 |
| 107 | 20240603 | 180900 | 11556441450 | 44450 | 44450 | 44450 | 44450 | 0 |
| 108 | 20240603 | 180800 | 11556441450 | 44450 | 44450 | 44450 | 44450 | 0 |
| 109 | 20240603 | 180700 | 11556441450 | 44450 | 44450 | 44450 | 44450 | 0 |
| 110 | 20240603 | 180600 | 11556441450 | 44450 | 44450 | 44450 | 44450 | 0 |
| 111 | 20240603 | 180500 | 11556441450 | 44450 | 44450 | 44450 | 44450 | 0 |
| 112 | 20240603 | 180400 | 11556441450 | 44450 | 44450 | 44450 | 44450 | 0 |
| 113 | 20240603 | 180300 | 11556441450 | 44450 | 44450 | 44450 | 44450 | 0 |
| 114 | 20240603 | 180200 | 11556441450 | 44450 | 44450 | 44450 | 44450 | 0 |
| 115 | 20240603 | 180100 | 11556441450 | 44450 | 44450 | 44450 | 44450 | 0 |
| 116 | 20240603 | 180000 | 11556441450 | 44450 | 44450 | 44450 | 44450 | 0 |
| 117 | 20240603 | 175900 | 11556441450 | 44450 | 44450 | 44450 | 44450 | 0 |
| 118 | 20240603 | 175800 | 11556441450 | 44450 | 44450 | 44450 | 44450 | 0 |
| 119 | 20240603 | 175700 | 11556441450 | 44450 | 44450 | 44450 | 44450 | 0 |
| 120 | 20240603 | 175600 | 11556441450 | 44450 | 44450 | 44450 | 44450 | 0 |
| 121 | 20240603 | 175500 | 11556441450 | 44450 | 44450 | 44450 | 44450 | 0 |
| 122 | 20240603 | 175400 | 11556441450 | 44450 | 44450 | 44450 | 44450 | 8689 |
| 123 | 20240603 | 175300 | 11556441450 | 44450 | 44450 | 44450 | 44450 | 0 |
| 124 | 20240603 | 175200 | 11556441450 | 44450 | 44450 | 44450 | 44450 | 0 |
| 125 | 20240603 | 175100 | 11556441450 | 44450 | 44450 | 44450 | 44450 | 0 |
| 126 | 20240603 | 175000 | 11556441450 | 44450 | 44450 | 44450 | 44450 | 0 |
| 127 | 20240603 | 174900 | 11556441450 | 44450 | 44450 | 44450 | 44450 | 0 |
| 128 | 20240603 | 174800 | 11556441450 | 44450 | 44450 | 44450 | 44450 | 0 |
| 129 | 20240603 | 174700 | 11556441450 | 44450 | 44450 | 44450 | 44450 | 0 |
| 130 | 20240603 | 174600 | 11556441450 | 44450 | 44450 | 44450 | 44450 | 0 |
| 131 | 20240603 | 174500 | 11556441450 | 44450 | 44450 | 44450 | 44450 | 0 |
| 132 | 20240603 | 174400 | 11556441450 | 44450 | 44450 | 44450 | 44450 | 0 |
| 133 | 20240603 | 174300 | 11556441450 | 44450 | 44450 | 44450 | 44450 | 0 |
| 134 | 20240603 | 174200 | 11556441450 | 44450 | 44450 | 44450 | 44450 | 0 |
| 135 | 20240603 | 174100 | 11556441450 | 44450 | 44450 | 44450 | 44450 | 0 |
| 136 | 20240603 | 174000 | 11556441450 | 44450 | 44450 | 44450 | 44450 | 0 |
| 137 | 20240603 | 173900 | 11556441450 | 44450 | 44450 | 44450 | 44450 | 0 |
| 138 | 20240603 | 173800 | 11556441450 | 44450 | 44450 | 44450 | 44450 | 0 |
| 139 | 20240603 | 173700 | 11556441450 | 44450 | 44450 | 44450 | 44450 | 0 |
| 140 | 20240603 | 173600 | 11556441450 | 44450 | 44450 | 44450 | 44450 | 0 |
| 141 | 20240603 | 173500 | 11556441450 | 44450 | 44450 | 44450 | 44450 | 0 |
| 142 | 20240603 | 173400 | 11556441450 | 44450 | 44450 | 44450 | 44450 | 0 |
| 143 | 20240603 | 173300 | 11556441450 | 44450 | 44450 | 44450 | 44450 | 0 |
| 144 | 20240603 | 173200 | 11556441450 | 44450 | 44450 | 44450 | 44450 | 0 |
| 145 | 20240603 | 173100 | 11556441450 | 44450 | 44450 | 44450 | 44450 | 0 |
| 146 | 20240603 | 173000 | 11556441450 | 44450 | 44450 | 44450 | 44450 | 0 |
| 147 | 20240603 | 172900 | 11556441450 | 44450 | 44450 | 44450 | 44450 | 0 |
| 148 | 20240603 | 172800 | 11556441450 | 44450 | 44450 | 44450 | 44450 | 0 |
| 149 | 20240603 | 172700 | 11556441450 | 44450 | 44450 | 44450 | 44450 | 0 |
| 150 | 20240603 | 172600 | 11556441450 | 44450 | 44450 | 44450 | 44450 | 0 |
| 151 | 20240603 | 172500 | 11556441450 | 44450 | 44450 | 44450 | 44450 | 0 |
| 152 | 20240603 | 172400 | 11556441450 | 44450 | 44450 | 44450 | 44450 | 8689 |
| 153 | 20240603 | 172300 | 11556441450 | 44450 | 44450 | 44450 | 44450 | 0 |
| 154 | 20240603 | 172200 | 11556441450 | 44450 | 44450 | 44450 | 44450 | 0 |
| 155 | 20240603 | 172100 | 11556441450 | 44450 | 44450 | 44450 | 44450 | 0 |
| 156 | 20240603 | 172000 | 11556441450 | 44450 | 44450 | 44450 | 44450 | 0 |
| 157 | 20240603 | 171900 | 11556441450 | 44450 | 44450 | 44450 | 44450 | 0 |
| 158 | 20240603 | 171800 | 11556441450 | 44450 | 44450 | 44450 | 44450 | 0 |
| 159 | 20240603 | 171700 | 11556441450 | 44450 | 44450 | 44450 | 44450 | 0 |
| 160 | 20240603 | 171600 | 11556441450 | 44450 | 44450 | 44450 | 44450 | 0 |
| 161 | 20240603 | 171500 | 11556441450 | 44450 | 44450 | 44450 | 44450 | 0 |
| 162 | 20240603 | 171400 | 11556441450 | 44450 | 44450 | 44450 | 44450 | 0 |
| 163 | 20240603 | 171300 | 11556441450 | 44450 | 44450 | 44450 | 44450 | 0 |
| 164 | 20240603 | 171200 | 11556441450 | 44450 | 44450 | 44450 | 44450 | 0 |
| 165 | 20240603 | 171100 | 11556441450 | 44450 | 44450 | 44450 | 44450 | 0 |
| 166 | 20240603 | 171000 | 11556441450 | 44450 | 44450 | 44450 | 44450 | 0 |
| 167 | 20240603 | 170900 | 11556441450 | 44450 | 44450 | 44450 | 44450 | 0 |
| 168 | 20240603 | 170800 | 11556441450 | 44450 | 44450 | 44450 | 44450 | 0 |
| 169 | 20240603 | 170700 | 11556441450 | 44450 | 44450 | 44450 | 44450 | 0 |
| 170 | 20240603 | 170600 | 11556441450 | 44450 | 44450 | 44450 | 44450 | 0 |
| 171 | 20240603 | 170500 | 11556441450 | 44450 | 44450 | 44450 | 44450 | 0 |
| 172 | 20240603 | 170400 | 11556441450 | 44450 | 44450 | 44450 | 44450 | 0 |
| 173 | 20240603 | 170300 | 11556441450 | 44450 | 44450 | 44450 | 44450 | 0 |
| 174 | 20240603 | 170200 | 11556441450 | 44450 | 44450 | 44450 | 44450 | 0 |
| 175 | 20240603 | 170100 | 11556441450 | 44450 | 44450 | 44450 | 44450 | 0 |
| 176 | 20240603 | 170000 | 11556441450 | 44450 | 44450 | 44450 | 44450 | 0 |
| 177 | 20240603 | 165900 | 11556441450 | 44450 | 44450 | 44450 | 44450 | 0 |
| 178 | 20240603 | 165800 | 11556441450 | 44450 | 44450 | 44450 | 44450 | 0 |
| 179 | 20240603 | 165700 | 11556441450 | 44450 | 44450 | 44450 | 44450 | 0 |
| 180 | 20240603 | 165600 | 11556441450 | 44450 | 44450 | 44450 | 44450 | 0 |
| 181 | 20240603 | 165500 | 11556441450 | 44450 | 44450 | 44450 | 44450 | 0 |
| 182 | 20240603 | 165400 | 11556441450 | 44450 | 44450 | 44450 | 44450 | 8689 |
| 183 | 20240603 | 165300 | 11556441450 | 44450 | 44450 | 44450 | 44450 | 0 |
| 184 | 20240603 | 165200 | 11556441450 | 44450 | 44450 | 44450 | 44450 | 0 |
| 185 | 20240603 | 165100 | 11556441450 | 44450 | 44450 | 44450 | 44450 | 0 |
| 186 | 20240603 | 165000 | 11556441450 | 44450 | 44450 | 44450 | 44450 | 0 |
| 187 | 20240603 | 164900 | 11556441450 | 44450 | 44450 | 44450 | 44450 | 0 |
| 188 | 20240603 | 164800 | 11556441450 | 44450 | 44450 | 44450 | 44450 | 0 |
| 189 | 20240603 | 164700 | 11556441450 | 44450 | 44450 | 44450 | 44450 | 0 |
| 190 | 20240603 | 164600 | 11556441450 | 44450 | 44450 | 44450 | 44450 | 0 |
| 191 | 20240603 | 164500 | 11556441450 | 44450 | 44450 | 44450 | 44450 | 0 |
| 192 | 20240603 | 164400 | 11556441450 | 44450 | 44450 | 44450 | 44450 | 0 |
| 193 | 20240603 | 164300 | 11556441450 | 44450 | 44450 | 44450 | 44450 | 0 |
| 194 | 20240603 | 164200 | 11556441450 | 44450 | 44450 | 44450 | 44450 | 0 |
| 195 | 20240603 | 164100 | 11556441450 | 44450 | 44450 | 44450 | 44450 | 0 |
| 196 | 20240603 | 164000 | 11556441450 | 44450 | 44450 | 44450 | 44450 | 0 |
| 197 | 20240603 | 163900 | 11556441450 | 44450 | 44450 | 44450 | 44450 | 0 |
| 198 | 20240603 | 163800 | 11556441450 | 44450 | 44450 | 44450 | 44450 | 0 |
| 199 | 20240603 | 163700 | 11556441450 | 44450 | 44450 | 44450 | 44450 | 0 |
| 200 | 20240603 | 163600 | 11556441450 | 44450 | 44450 | 44450 | 44450 | 0 |
| 201 | 20240603 | 163500 | 11556441450 | 44450 | 44450 | 44450 | 44450 | 0 |
| 202 | 20240603 | 163400 | 11556441450 | 44450 | 44450 | 44450 | 44450 | 0 |
| 203 | 20240603 | 163300 | 11556441450 | 44450 | 44450 | 44450 | 44450 | 0 |
| 204 | 20240603 | 163200 | 11556441450 | 44450 | 44450 | 44450 | 44450 | 0 |
| 205 | 20240603 | 163100 | 11556441450 | 44450 | 44450 | 44450 | 44450 | 0 |
| 206 | 20240603 | 163000 | 11556441450 | 44450 | 44450 | 44450 | 44450 | 0 |
| 207 | 20240603 | 162900 | 11556441450 | 44450 | 44450 | 44450 | 44450 | 0 |
| 208 | 20240603 | 162800 | 11556441450 | 44450 | 44450 | 44450 | 44450 | 0 |
| 209 | 20240603 | 162700 | 11556441450 | 44450 | 44450 | 44450 | 44450 | 0 |
| 210 | 20240603 | 162600 | 11556441450 | 44450 | 44450 | 44450 | 44450 | 0 |
| 211 | 20240603 | 162500 | 11556441450 | 44450 | 44450 | 44450 | 44450 | 0 |
| 212 | 20240603 | 162400 | 11556441450 | 44450 | 44450 | 44450 | 44450 | 8689 |
| 213 | 20240603 | 162300 | 11556441450 | 44450 | 44450 | 44450 | 44450 | 0 |
| 214 | 20240603 | 162200 | 11556441450 | 44450 | 44450 | 44450 | 44450 | 0 |
| 215 | 20240603 | 162100 | 11556441450 | 44450 | 44450 | 44450 | 44450 | 0 |
| 216 | 20240603 | 162000 | 11556441450 | 44450 | 44450 | 44450 | 44450 | 0 |
| 217 | 20240603 | 161900 | 11556441450 | 44450 | 44450 | 44450 | 44450 | 0 |
| 218 | 20240603 | 161800 | 11556441450 | 44450 | 44450 | 44450 | 44450 | 0 |
| 219 | 20240603 | 161700 | 11556441450 | 44450 | 44450 | 44450 | 44450 | 0 |
| 220 | 20240603 | 161600 | 11556441450 | 44450 | 44450 | 44450 | 44450 | 0 |
| 221 | 20240603 | 161500 | 11556441450 | 44450 | 44450 | 44450 | 44450 | 0 |
| 222 | 20240603 | 161400 | 11556441450 | 44450 | 44450 | 44450 | 44450 | 0 |
| 223 | 20240603 | 161300 | 11556441450 | 44450 | 44450 | 44450 | 44450 | 0 |
| 224 | 20240603 | 161200 | 11556441450 | 44450 | 44450 | 44450 | 44450 | 0 |
| 225 | 20240603 | 161100 | 11556441450 | 44450 | 44450 | 44450 | 44450 | 0 |
| 226 | 20240603 | 161000 | 11556441450 | 44450 | 44450 | 44450 | 44450 | 0 |
| 227 | 20240603 | 160900 | 11556441450 | 44450 | 44450 | 44450 | 44450 | 0 |
| 228 | 20240603 | 160800 | 11556441450 | 44450 | 44450 | 44450 | 44450 | 0 |
| 229 | 20240603 | 160700 | 11556441450 | 44450 | 44450 | 44450 | 44450 | 0 |
| 230 | 20240603 | 160600 | 11556441450 | 44450 | 44450 | 44450 | 44450 | 0 |
| 231 | 20240603 | 160500 | 11556441450 | 44450 | 44450 | 44450 | 44450 | 0 |
| 232 | 20240603 | 160400 | 11556441450 | 44450 | 44450 | 44450 | 44450 | 0 |
| 233 | 20240603 | 160300 | 11556441450 | 44450 | 44450 | 44450 | 44450 | 0 |
| 234 | 20240603 | 160200 | 11556441450 | 44450 | 44450 | 44450 | 44450 | 0 |
| 235 | 20240603 | 160100 | 11556441450 | 44450 | 44450 | 44450 | 44450 | 0 |
| 236 | 20240603 | 160000 | 11556441450 | 44450 | 44450 | 44450 | 44450 | 0 |
| 237 | 20240603 | 155900 | 11556441450 | 44450 | 44450 | 44450 | 44450 | 0 |
| 238 | 20240603 | 155800 | 11556441450 | 44450 | 44450 | 44450 | 44450 | 0 |
| 239 | 20240603 | 155700 | 11556441450 | 44450 | 44450 | 44450 | 44450 | 0 |
| 240 | 20240603 | 155600 | 11556441450 | 44450 | 44450 | 44450 | 44450 | 0 |
| 241 | 20240603 | 155500 | 11556441450 | 44450 | 44450 | 44450 | 44450 | 0 |
| 242 | 20240603 | 155400 | 11556441450 | 44450 | 44450 | 44450 | 44450 | 8689 |
| 243 | 20240603 | 155300 | 11556441450 | 44450 | 44450 | 44450 | 44450 | 0 |
| 244 | 20240603 | 155200 | 11556441450 | 44450 | 44450 | 44450 | 44450 | 0 |
| 245 | 20240603 | 155100 | 11556441450 | 44450 | 44450 | 44450 | 44450 | 0 |
| 246 | 20240603 | 155000 | 11556441450 | 44450 | 44450 | 44450 | 44450 | 0 |
| 247 | 20240603 | 154900 | 11556441450 | 44450 | 44450 | 44450 | 44450 | 0 |
| 248 | 20240603 | 154800 | 11556441450 | 44450 | 44450 | 44450 | 44450 | 0 |
| 249 | 20240603 | 154700 | 11556441450 | 44450 | 44450 | 44450 | 44450 | 0 |
| 250 | 20240603 | 154600 | 11556441450 | 44450 | 44450 | 44450 | 44450 | 0 |
| 251 | 20240603 | 154500 | 11556441450 | 44450 | 44450 | 44450 | 44450 | 0 |
| 252 | 20240603 | 154400 | 11556441450 | 44450 | 44450 | 44450 | 44450 | 0 |
| 253 | 20240603 | 154300 | 11556441450 | 44450 | 44450 | 44450 | 44450 | 0 |
| 254 | 20240603 | 154200 | 11556441450 | 44450 | 44450 | 44450 | 44450 | 0 |
| 255 | 20240603 | 154100 | 11556441450 | 44450 | 44450 | 44450 | 44450 | 0 |
| 256 | 20240603 | 154000 | 11556441450 | 44450 | 44450 | 44450 | 44450 | 0 |
| 257 | 20240603 | 153900 | 11556441450 | 44450 | 44450 | 44450 | 44450 | 0 |
| 258 | 20240603 | 153800 | 11556441450 | 44450 | 44450 | 44450 | 44450 | 0 |
| 259 | 20240603 | 153700 | 11556441450 | 44450 | 44450 | 44450 | 44450 | 0 |
| 260 | 20240603 | 153600 | 11556441450 | 44450 | 44450 | 44450 | 44450 | 0 |
| 261 | 20240603 | 153500 | 11556441450 | 44450 | 44450 | 44450 | 44450 | 0 |
| 262 | 20240603 | 153400 | 11556441450 | 44450 | 44450 | 44450 | 44450 | 0 |
| 263 | 20240603 | 153300 | 11556441450 | 44450 | 44450 | 44450 | 44450 | 0 |
| 264 | 20240603 | 153200 | 11556441450 | 44450 | 44450 | 44450 | 44450 | 0 |
| 265 | 20240603 | 153100 | 11556441450 | 44450 | 44450 | 44450 | 44450 | 0 |
| 266 | 20240603 | 153000 | 11556441450 | 44450 | 44450 | 44450 | 44450 | 8689 |
| 267 | 20240603 | 152900 | 11170215400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 268 | 20240603 | 152800 | 11170215400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 269 | 20240603 | 152700 | 11170215400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 270 | 20240603 | 152600 | 11170215400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 271 | 20240603 | 152500 | 11170215400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 272 | 20240603 | 152400 | 11170215400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 273 | 20240603 | 152300 | 11170215400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 274 | 20240603 | 152200 | 11170215400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 275 | 20240603 | 152100 | 11170215400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 276 | 20240603 | 152000 | 11170215400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 277 | 20240603 | 151900 | 11170215400 | 44500 | 44500 | 44550 | 44400 | 289 |
| 278 | 20240603 | 151800 | 11157364050 | 44500 | 44550 | 44550 | 44500 | 136 |
| 279 | 20240603 | 151700 | 11151310950 | 44550 | 44550 | 44650 | 44500 | 884 |
| 280 | 20240603 | 151600 | 11111904050 | 44600 | 44550 | 44650 | 44550 | 428 |
| 281 | 20240603 | 151500 | 11092821450 | 44550 | 44500 | 44650 | 44500 | 1593 |
| 282 | 20240603 | 151400 | 11021835850 | 44550 | 44550 | 44600 | 44500 | 1331 |
| 283 | 20240603 | 151300 | 10962547600 | 44550 | 44450 | 44550 | 44400 | 2741 |
| 284 | 20240603 | 151200 | 10840597400 | 44450 | 44400 | 44500 | 44400 | 616 |
| 285 | 20240603 | 151100 | 10813225850 | 44400 | 44400 | 44500 | 44350 | 1054 |
| 286 | 20240603 | 151000 | 10766407800 | 44400 | 44300 | 44400 | 44250 | 1444 |
| 287 | 20240603 | 150900 | 10702419900 | 44300 | 44250 | 44300 | 44250 | 480 |
| 288 | 20240603 | 150800 | 10681173350 | 44250 | 44300 | 44300 | 44250 | 250 |
| 289 | 20240603 | 150700 | 10670102250 | 44250 | 44250 | 44300 | 44200 | 1145 |
| 290 | 20240603 | 150600 | 10619424150 | 44250 | 44300 | 44300 | 44250 | 292 |
| 291 | 20240603 | 150500 | 10606498850 | 44300 | 44300 | 44350 | 44250 | 617 |
| 292 | 20240603 | 150400 | 10579164800 | 44300 | 44350 | 44350 | 44250 | 440 |
| 293 | 20240603 | 150300 | 10559678600 | 44300 | 44400 | 44400 | 44300 | 817 |
| 294 | 20240603 | 150200 | 10523431600 | 44400 | 44400 | 44500 | 44350 | 379 |
| 295 | 20240603 | 150100 | 10506594300 | 44400 | 44450 | 44500 | 44400 | 426 |
| 296 | 20240603 | 150000 | 10487663750 | 44450 | 44200 | 44450 | 44150 | 3847 |
| 297 | 20240603 | 145900 | 10317190500 | 44250 | 44250 | 44250 | 44200 | 482 |
| 298 | 20240603 | 145800 | 10295873300 | 44200 | 44200 | 44250 | 44200 | 440 |
| 299 | 20240603 | 145700 | 10276421100 | 44200 | 44200 | 44250 | 44200 | 341 |
| 300 | 20240603 | 145600 | 10261333000 | 44200 | 44200 | 44250 | 44200 | 416 |
| 301 | 20240603 | 145500 | 10242936550 | 44250 | 44250 | 44250 | 44200 | 560 |
| 302 | 20240603 | 145400 | 10218160300 | 44250 | 44250 | 44300 | 44250 | 578 |
| 303 | 20240603 | 145300 | 10192575800 | 44250 | 44250 | 44300 | 44250 | 715 |
| 304 | 20240603 | 145200 | 10160925750 | 44250 | 44300 | 44300 | 44250 | 468 |
| 305 | 20240603 | 145100 | 10140208750 | 44300 | 44250 | 44300 | 44250 | 311 |
| 306 | 20240603 | 145000 | 10126437050 | 44300 | 44300 | 44300 | 44250 | 404 |
| 307 | 20240603 | 144900 | 10108551400 | 44250 | 44300 | 44300 | 44250 | 331 |
| 308 | 20240603 | 144800 | 10093894150 | 44300 | 44250 | 44300 | 44250 | 338 |
| 309 | 20240603 | 144700 | 10078930700 | 44250 | 44250 | 44300 | 44250 | 616 |
| 310 | 20240603 | 144600 | 10051654300 | 44250 | 44400 | 44400 | 44250 | 1529 |
| 311 | 20240603 | 144500 | 9983871600 | 44400 | 44350 | 44400 | 44350 | 226 |
| 312 | 20240603 | 144400 | 9973842100 | 44350 | 44350 | 44400 | 44350 | 523 |
| 313 | 20240603 | 144300 | 9950631800 | 44350 | 44350 | 44400 | 44350 | 248 |
| 314 | 20240603 | 144200 | 9939625750 | 44350 | 44400 | 44400 | 44350 | 452 |
| 315 | 20240603 | 144100 | 9919563750 | 44400 | 44400 | 44400 | 44350 | 642 |
| 316 | 20240603 | 144000 | 9891066150 | 44400 | 44450 | 44450 | 44400 | 417 |
| 317 | 20240603 | 143900 | 9872543200 | 44450 | 44450 | 44450 | 44400 | 399 |
| 318 | 20240603 | 143800 | 9854819200 | 44450 | 44450 | 44550 | 44400 | 694 |
| 319 | 20240603 | 143700 | 9823940850 | 44500 | 44350 | 44500 | 44300 | 2085 |
| 320 | 20240603 | 143600 | 9731391450 | 44300 | 44350 | 44400 | 44300 | 489 |
| 321 | 20240603 | 143500 | 9709701900 | 44350 | 44400 | 44400 | 44350 | 1014 |
| 322 | 20240603 | 143400 | 9664719700 | 44400 | 44450 | 44450 | 44400 | 471 |
| 323 | 20240603 | 143300 | 9643795950 | 44450 | 44400 | 44450 | 44400 | 423 |
| 324 | 20240603 | 143200 | 9625010350 | 44450 | 44400 | 44450 | 44400 | 920 |
| 325 | 20240603 | 143100 | 9584150200 | 44450 | 44450 | 44450 | 44400 | 370 |
| 326 | 20240603 | 143000 | 9567715250 | 44450 | 44450 | 44450 | 44400 | 370 |
| 327 | 20240603 | 142900 | 9551274500 | 44400 | 44500 | 44500 | 44400 | 474 |
| 328 | 20240603 | 142800 | 9530203100 | 44500 | 44450 | 44500 | 44400 | 165 |
| 329 | 20240603 | 142700 | 9522867200 | 44450 | 44450 | 44500 | 44400 | 417 |
| 330 | 20240603 | 142600 | 9504321650 | 44500 | 44450 | 44500 | 44450 | 239 |
| 331 | 20240603 | 142500 | 9493690550 | 44450 | 44450 | 44500 | 44450 | 276 |
| 332 | 20240603 | 142400 | 9481415200 | 44450 | 44500 | 44500 | 44450 | 412 |
| 333 | 20240603 | 142300 | 9463092850 | 44450 | 44500 | 44500 | 44450 | 442 |
| 334 | 20240603 | 142200 | 9443427500 | 44500 | 44550 | 44550 | 44450 | 357 |
| 335 | 20240603 | 142100 | 9427542500 | 44550 | 44500 | 44550 | 44450 | 344 |
| 336 | 20240603 | 142000 | 9412234600 | 44500 | 44550 | 44550 | 44450 | 501 |
| 337 | 20240603 | 141900 | 9389938000 | 44550 | 44550 | 44550 | 44500 | 214 |
| 338 | 20240603 | 141800 | 9380405300 | 44550 | 44500 | 44600 | 44500 | 680 |
| 339 | 20240603 | 141700 | 9350107150 | 44550 | 44500 | 44550 | 44450 | 667 |
| 340 | 20240603 | 141600 | 9320419800 | 44500 | 44450 | 44500 | 44400 | 560 |
| 341 | 20240603 | 141500 | 9295525200 | 44450 | 44400 | 44500 | 44400 | 392 |
| 342 | 20240603 | 141400 | 9278096200 | 44450 | 44450 | 44450 | 44350 | 503 |
| 343 | 20240603 | 141300 | 9255758500 | 44450 | 44400 | 44450 | 44350 | 487 |
| 344 | 20240603 | 141200 | 9234134550 | 44400 | 44450 | 44450 | 44350 | 194 |
| 345 | 20240603 | 141100 | 9225519350 | 44450 | 44350 | 44450 | 44350 | 579 |
| 346 | 20240603 | 141000 | 9199792800 | 44400 | 44400 | 44450 | 44350 | 645 |
| 347 | 20240603 | 140900 | 9171158750 | 44400 | 44400 | 44450 | 44300 | 3688 |
| 348 | 20240603 | 140800 | 9007692750 | 44450 | 44450 | 44500 | 44450 | 334 |
| 349 | 20240603 | 140700 | 8992839800 | 44500 | 44450 | 44500 | 44400 | 461 |
| 350 | 20240603 | 140600 | 8972346650 | 44450 | 44450 | 44500 | 44450 | 181 |
| 351 | 20240603 | 140500 | 8964297000 | 44450 | 44500 | 44550 | 44450 | 395 |
| 352 | 20240603 | 140400 | 8946718000 | 44550 | 44550 | 44550 | 44500 | 476 |
| 353 | 20240603 | 140300 | 8925525150 | 44500 | 44500 | 44550 | 44500 | 261 |
| 354 | 20240603 | 140200 | 8913904700 | 44550 | 44500 | 44550 | 44500 | 218 |
| 355 | 20240603 | 140100 | 8904197150 | 44500 | 44500 | 44550 | 44450 | 600 |
| 356 | 20240603 | 140000 | 8877490250 | 44500 | 44450 | 44500 | 44400 | 301 |
| 357 | 20240603 | 135900 | 8864103950 | 44450 | 44500 | 44500 | 44400 | 371 |
| 358 | 20240603 | 135800 | 8847612650 | 44500 | 44500 | 44500 | 44450 | 315 |
| 359 | 20240603 | 135700 | 8833600250 | 44500 | 44400 | 44500 | 44400 | 487 |
| 360 | 20240603 | 135600 | 8811951500 | 44450 | 44500 | 44500 | 44400 | 1522 |
| 361 | 20240603 | 135500 | 8744348100 | 44500 | 44500 | 44550 | 44450 | 502 |
| 362 | 20240603 | 135400 | 8722013600 | 44500 | 44550 | 44600 | 44500 | 197 |
| 363 | 20240603 | 135300 | 8713241400 | 44550 | 44550 | 44550 | 44450 | 440 |
| 364 | 20240603 | 135200 | 8693658050 | 44500 | 44550 | 44600 | 44450 | 366 |
| 365 | 20240603 | 135100 | 8677358600 | 44500 | 44500 | 44600 | 44500 | 284 |
| 366 | 20240603 | 135000 | 8664712450 | 44550 | 44550 | 44600 | 44500 | 443 |
| 367 | 20240603 | 134900 | 8644978350 | 44600 | 44550 | 44600 | 44500 | 334 |
| 368 | 20240603 | 134800 | 8630089900 | 44550 | 44550 | 44550 | 44500 | 255 |
| 369 | 20240603 | 134700 | 8618730150 | 44550 | 44450 | 44600 | 44450 | 405 |
| 370 | 20240603 | 134600 | 8600697150 | 44500 | 44500 | 44500 | 44450 | 537 |
| 371 | 20240603 | 134500 | 8576807500 | 44500 | 44450 | 44500 | 44450 | 91 |
| 372 | 20240603 | 134400 | 8572758550 | 44450 | 44450 | 44500 | 44400 | 515 |
| 373 | 20240603 | 134300 | 8549863150 | 44450 | 44450 | 44450 | 44400 | 337 |
| 374 | 20240603 | 134200 | 8534884400 | 44400 | 44500 | 44500 | 44400 | 241 |
| 375 | 20240603 | 134100 | 8524171350 | 44450 | 44500 | 44500 | 44450 | 269 |
| 376 | 20240603 | 134000 | 8512201350 | 44500 | 44500 | 44500 | 44450 | 499 |
| 377 | 20240603 | 133900 | 8490002550 | 44500 | 44500 | 44550 | 44500 | 118 |
| 378 | 20240603 | 133800 | 8484747400 | 44500 | 44500 | 44600 | 44450 | 1103 |
| 379 | 20240603 | 133700 | 8435669650 | 44550 | 44550 | 44600 | 44500 | 400 |
| 380 | 20240603 | 133600 | 8417843150 | 44550 | 44500 | 44550 | 44500 | 379 |
| 381 | 20240603 | 133500 | 8400965800 | 44550 | 44600 | 44600 | 44550 | 441 |
| 382 | 20240603 | 133400 | 8381312200 | 44600 | 44600 | 44650 | 44550 | 378 |
| 383 | 20240603 | 133300 | 8364458700 | 44550 | 44500 | 44600 | 44500 | 464 |
| 384 | 20240603 | 133200 | 8343787300 | 44550 | 44600 | 44600 | 44500 | 252 |
| 385 | 20240603 | 133100 | 8332557600 | 44550 | 44550 | 44600 | 44500 | 370 |
| 386 | 20240603 | 133000 | 8316063800 | 44500 | 44500 | 44600 | 44500 | 521 |
| 387 | 20240603 | 132900 | 8292852250 | 44550 | 44550 | 44600 | 44500 | 623 |
| 388 | 20240603 | 132800 | 8265106600 | 44550 | 44800 | 44800 | 44500 | 473 |
| 389 | 20240603 | 132700 | 8244010600 | 44550 | 44500 | 44800 | 44500 | 1087 |
| 390 | 20240603 | 132600 | 8195486500 | 44500 | 44600 | 44600 | 44500 | 163 |
| 391 | 20240603 | 132500 | 8188222250 | 44550 | 44550 | 44550 | 44500 | 498 |
| 392 | 20240603 | 132400 | 8166048300 | 44500 | 44550 | 44600 | 44500 | 549 |
| 393 | 20240603 | 132300 | 8141585100 | 44550 | 44600 | 44600 | 44550 | 478 |
| 394 | 20240603 | 132200 | 8120281250 | 44600 | 44600 | 44600 | 44550 | 409 |
| 395 | 20240603 | 132100 | 8102045700 | 44600 | 44600 | 44650 | 44550 | 339 |
| 396 | 20240603 | 132000 | 8086923450 | 44600 | 44500 | 44600 | 44500 | 486 |
| 397 | 20240603 | 131900 | 8065265650 | 44500 | 44600 | 44600 | 44500 | 1291 |
| 398 | 20240603 | 131800 | 8007737500 | 44600 | 44550 | 44600 | 44550 | 128 |
| 399 | 20240603 | 131700 | 8002030150 | 44600 | 44600 | 44650 | 44550 | 427 |
| 400 | 20240603 | 131600 | 7982993700 | 44550 | 44550 | 44600 | 44500 | 580 |
| 401 | 20240603 | 131500 | 7957148750 | 44550 | 44500 | 44550 | 44500 | 237 |
| 402 | 20240603 | 131400 | 7946595700 | 44500 | 44550 | 44600 | 44500 | 833 |
| 403 | 20240603 | 131300 | 7909493800 | 44650 | 44600 | 44650 | 44550 | 283 |
| 404 | 20240603 | 131200 | 7896872150 | 44600 | 44600 | 44600 | 44550 | 1194 |
| 405 | 20240603 | 131100 | 7843620800 | 44600 | 44550 | 44600 | 44550 | 261 |
| 406 | 20240603 | 131000 | 7831985050 | 44550 | 44600 | 44650 | 44550 | 500 |
| 407 | 20240603 | 130900 | 7809695100 | 44600 | 44700 | 44700 | 44600 | 535 |
| 408 | 20240603 | 130800 | 7785828600 | 44650 | 44650 | 44700 | 44600 | 720 |
| 409 | 20240603 | 130700 | 7753687000 | 44650 | 44750 | 44750 | 44650 | 385 |
| 410 | 20240603 | 130600 | 7736477450 | 44750 | 44700 | 44750 | 44700 | 451 |
| 411 | 20240603 | 130500 | 7716307550 | 44700 | 44700 | 44750 | 44650 | 160 |
| 412 | 20240603 | 130400 | 7709155100 | 44700 | 44800 | 44850 | 44700 | 667 |
| 413 | 20240603 | 130300 | 7679291500 | 44800 | 44750 | 44800 | 44750 | 145 |
| 414 | 20240603 | 130200 | 7672796750 | 44800 | 44750 | 44850 | 44750 | 243 |
| 415 | 20240603 | 130100 | 7661912400 | 44750 | 44750 | 44800 | 44750 | 124 |
| 416 | 20240603 | 130000 | 7656358150 | 44750 | 44700 | 44850 | 44700 | 122 |
| 417 | 20240603 | 125900 | 7650893950 | 44700 | 44750 | 44800 | 44700 | 350 |
| 418 | 20240603 | 125800 | 7635233750 | 44750 | 44900 | 44900 | 44650 | 745 |
| 419 | 20240603 | 125700 | 7601895850 | 44850 | 44900 | 44900 | 44850 | 305 |
| 420 | 20240603 | 125600 | 7588209050 | 44900 | 44900 | 44950 | 44850 | 177 |
| 421 | 20240603 | 125500 | 7580260350 | 44850 | 44850 | 44900 | 44850 | 325 |
| 422 | 20240603 | 125400 | 7565677750 | 44850 | 44850 | 44900 | 44850 | 160 |
| 423 | 20240603 | 125300 | 7558495650 | 44850 | 44850 | 44900 | 44800 | 254 |
| 424 | 20240603 | 125200 | 7547100050 | 44850 | 44800 | 44900 | 44800 | 284 |
| 425 | 20240603 | 125100 | 7534364400 | 44750 | 44800 | 44850 | 44700 | 265 |
| 426 | 20240603 | 125000 | 7522501200 | 44850 | 44750 | 44850 | 44750 | 161 |
| 427 | 20240603 | 124900 | 7515284100 | 44750 | 44800 | 44850 | 44750 | 398 |
| 428 | 20240603 | 124800 | 7497450100 | 44800 | 44800 | 44800 | 44750 | 95 |
| 429 | 20240603 | 124700 | 7493195250 | 44800 | 44700 | 44800 | 44700 | 307 |
| 430 | 20240603 | 124600 | 7479448600 | 44750 | 44750 | 44800 | 44700 | 354 |
| 431 | 20240603 | 124500 | 7463603600 | 44750 | 44700 | 44750 | 44650 | 250 |
| 432 | 20240603 | 124400 | 7452427200 | 44700 | 44650 | 44700 | 44650 | 208 |
| 433 | 20240603 | 124300 | 7443131550 | 44650 | 44650 | 44700 | 44650 | 370 |
| 434 | 20240603 | 124200 | 7426602550 | 44650 | 44700 | 44700 | 44650 | 552 |
| 435 | 20240603 | 124100 | 7401929500 | 44700 | 44750 | 44750 | 44700 | 325 |
| 436 | 20240603 | 124000 | 7387392850 | 44700 | 44750 | 44850 | 44700 | 350 |
| 437 | 20240603 | 123900 | 7371721800 | 44750 | 44750 | 44750 | 44700 | 335 |
| 438 | 20240603 | 123800 | 7356734700 | 44750 | 44800 | 44850 | 44750 | 229 |
| 439 | 20240603 | 123700 | 7346472850 | 44800 | 44800 | 44850 | 44800 | 359 |
| 440 | 20240603 | 123600 | 7330387750 | 44750 | 44750 | 44800 | 44750 | 152 |
| 441 | 20240603 | 123500 | 7323579750 | 44750 | 44750 | 44850 | 44750 | 187 |
| 442 | 20240603 | 123400 | 7315199450 | 44750 | 44750 | 44800 | 44750 | 386 |
| 443 | 20240603 | 123300 | 7297921000 | 44750 | 44750 | 44800 | 44700 | 186 |
| 444 | 20240603 | 123200 | 7289594200 | 44700 | 44850 | 44850 | 44700 | 741 |
| 445 | 20240603 | 123100 | 7256436500 | 44800 | 44850 | 44850 | 44800 | 229 |
| 446 | 20240603 | 123000 | 7246172650 | 44750 | 44750 | 44800 | 44750 | 328 |
| 447 | 20240603 | 122900 | 7231486050 | 44800 | 44800 | 44850 | 44750 | 317 |
| 448 | 20240603 | 122800 | 7217290500 | 44800 | 44850 | 44850 | 44750 | 287 |
| 449 | 20240603 | 122700 | 7204428450 | 44800 | 44750 | 44850 | 44750 | 160 |
| 450 | 20240603 | 122600 | 7197261000 | 44750 | 44750 | 44850 | 44750 | 160 |
| 451 | 20240603 | 122500 | 7190092600 | 44800 | 44800 | 44850 | 44750 | 317 |
| 452 | 20240603 | 122400 | 7175887050 | 44800 | 44800 | 44850 | 44750 | 127 |
| 453 | 20240603 | 122300 | 7170195850 | 44850 | 44750 | 44850 | 44700 | 316 |
| 454 | 20240603 | 122200 | 7156045750 | 44750 | 44750 | 44800 | 44700 | 1519 |
| 455 | 20240603 | 122100 | 7088071900 | 44750 | 44850 | 44850 | 44750 | 557 |
| 456 | 20240603 | 122000 | 7063133350 | 44900 | 44850 | 44900 | 44800 | 269 |
| 457 | 20240603 | 121900 | 7051066950 | 44850 | 44900 | 44900 | 44800 | 450 |
| 458 | 20240603 | 121800 | 7030881500 | 44850 | 44800 | 44900 | 44800 | 769 |
| 459 | 20240603 | 121700 | 6996428300 | 44800 | 44900 | 44900 | 44800 | 448 |
| 460 | 20240603 | 121600 | 6976337000 | 44900 | 44900 | 44950 | 44850 | 419 |
| 461 | 20240603 | 121500 | 6957517600 | 44900 | 44950 | 44950 | 44900 | 2139 |
| 462 | 20240603 | 121400 | 6861465700 | 44950 | 44950 | 45000 | 44900 | 78 |
| 463 | 20240603 | 121300 | 6857957200 | 44900 | 45000 | 45100 | 44900 | 432 |
| 464 | 20240603 | 121200 | 6838516850 | 45000 | 45000 | 45000 | 44950 | 276 |
| 465 | 20240603 | 121100 | 6826102900 | 44950 | 45050 | 45050 | 44950 | 341 |
| 466 | 20240603 | 121000 | 6810752800 | 45000 | 45050 | 45050 | 44950 | 351 |
| 467 | 20240603 | 120900 | 6794948350 | 45050 | 44950 | 45050 | 44950 | 498 |
| 468 | 20240603 | 120800 | 6772544400 | 45000 | 45000 | 45050 | 44900 | 400 |
| 469 | 20240603 | 120700 | 6754547350 | 44950 | 45000 | 45000 | 44950 | 406 |
| 470 | 20240603 | 120600 | 6736288550 | 45000 | 45000 | 45000 | 44950 | 489 |
| 471 | 20240603 | 120500 | 6714292700 | 44950 | 45000 | 45000 | 44950 | 224 |
| 472 | 20240603 | 120400 | 6704215600 | 44950 | 45050 | 45050 | 44950 | 883 |
| 473 | 20240603 | 120300 | 6664471650 | 45050 | 45000 | 45050 | 45000 | 333 |
| 474 | 20240603 | 120200 | 6649472050 | 45050 | 45050 | 45100 | 45000 | 99 |
| 475 | 20240603 | 120100 | 6645012200 | 45050 | 45050 | 45050 | 45000 | 278 |
| 476 | 20240603 | 120000 | 6632494900 | 45000 | 45050 | 45100 | 45000 | 203 |
| 477 | 20240603 | 115900 | 6623348550 | 45050 | 45050 | 45100 | 45050 | 373 |
| 478 | 20240603 | 115800 | 6606527550 | 45050 | 45050 | 45100 | 45000 | 582 |
| 479 | 20240603 | 115700 | 6580294600 | 45050 | 45000 | 45100 | 44950 | 168 |
| 480 | 20240603 | 115600 | 6572732900 | 44950 | 45000 | 45100 | 44950 | 730 |
| 481 | 20240603 | 115500 | 6539883050 | 45050 | 45050 | 45050 | 45000 | 353 |
| 482 | 20240603 | 115400 | 6523984900 | 45050 | 45200 | 45250 | 45000 | 6526 |
| 483 | 20240603 | 115300 | 6229518050 | 45200 | 45150 | 45250 | 45150 | 256 |
| 484 | 20240603 | 115200 | 6217945650 | 45200 | 45200 | 45200 | 45150 | 452 |
| 485 | 20240603 | 115100 | 6197527650 | 45200 | 45200 | 45200 | 45150 | 316 |
| 486 | 20240603 | 115000 | 6183250850 | 45150 | 45200 | 45250 | 45150 | 722 |
| 487 | 20240603 | 114900 | 6150609350 | 45250 | 45300 | 45300 | 45200 | 473 |
| 488 | 20240603 | 114800 | 6129206450 | 45300 | 45200 | 45350 | 45200 | 161 |
| 489 | 20240603 | 114700 | 6121912300 | 45250 | 45300 | 45350 | 45200 | 2719 |
| 490 | 20240603 | 114600 | 5998836200 | 45300 | 45450 | 45450 | 45300 | 1841 |
| 491 | 20240603 | 114500 | 5915300750 | 45400 | 45400 | 45450 | 45400 | 650 |
| 492 | 20240603 | 114400 | 5885784200 | 45400 | 45450 | 45450 | 45400 | 283 |
| 493 | 20240603 | 114300 | 5872926100 | 45400 | 45450 | 45450 | 45400 | 708 |
| 494 | 20240603 | 114200 | 5840762000 | 45400 | 45450 | 45450 | 45400 | 233 |
| 495 | 20240603 | 114100 | 5830176300 | 45400 | 45350 | 45450 | 45350 | 1159 |
| 496 | 20240603 | 114000 | 5777564250 | 45350 | 45400 | 45400 | 45350 | 463 |
| 497 | 20240603 | 113900 | 5756552800 | 45400 | 45400 | 45400 | 45350 | 686 |
| 498 | 20240603 | 113800 | 5725415650 | 45400 | 45400 | 45400 | 45350 | 630 |
| 499 | 20240603 | 113700 | 5696815700 | 45400 | 45400 | 45450 | 45400 | 1691 |
| 500 | 20240603 | 113600 | 5620026050 | 45400 | 45300 | 45400 | 45300 | 1978 |
| 501 | 20240603 | 113500 | 5530251350 | 45300 | 45300 | 45350 | 45300 | 502 |
| 502 | 20240603 | 113400 | 5507496100 | 45300 | 45350 | 45350 | 45300 | 398 |
| 503 | 20240603 | 113300 | 5489456250 | 45350 | 45350 | 45350 | 45300 | 456 |
| 504 | 20240603 | 113200 | 5468777900 | 45350 | 45300 | 45350 | 45300 | 313 |
| 505 | 20240603 | 113100 | 5454590950 | 45300 | 45250 | 45350 | 45250 | 429 |
| 506 | 20240603 | 113000 | 5435143000 | 45250 | 45300 | 45350 | 45250 | 262 |
| 507 | 20240603 | 112900 | 5423270050 | 45350 | 45350 | 45350 | 45300 | 325 |
| 508 | 20240603 | 112800 | 5408532200 | 45300 | 45300 | 45300 | 45250 | 786 |
| 509 | 20240603 | 112700 | 5372936350 | 45300 | 45250 | 45300 | 45250 | 127 |
| 510 | 20240603 | 112600 | 5367186200 | 45300 | 45250 | 45300 | 45200 | 348 |
| 511 | 20240603 | 112500 | 5351437050 | 45200 | 45250 | 45300 | 45150 | 1633 |
| 512 | 20240603 | 112400 | 5277592150 | 45250 | 45250 | 45250 | 45150 | 363 |
| 513 | 20240603 | 112300 | 5261190150 | 45250 | 45200 | 45250 | 45150 | 472 |
| 514 | 20240603 | 112200 | 5239857200 | 45150 | 45200 | 45250 | 45100 | 687 |
| 515 | 20240603 | 112100 | 5208811300 | 45200 | 45150 | 45250 | 45150 | 280 |
| 516 | 20240603 | 112000 | 5196156400 | 45150 | 45150 | 45250 | 45100 | 163 |
| 517 | 20240603 | 111900 | 5188787700 | 45150 | 45100 | 45200 | 45100 | 835 |
| 518 | 20240603 | 111800 | 5151068900 | 45100 | 45150 | 45200 | 45100 | 392 |
| 519 | 20240603 | 111700 | 5133373100 | 45150 | 45100 | 45200 | 45100 | 152 |
| 520 | 20240603 | 111600 | 5126509400 | 45150 | 45150 | 45200 | 45100 | 516 |
| 521 | 20240603 | 111500 | 5103208300 | 45150 | 45100 | 45150 | 45050 | 283 |
| 522 | 20240603 | 111400 | 5090444750 | 45150 | 45150 | 45200 | 45100 | 167 |
| 523 | 20240603 | 111300 | 5082905400 | 45200 | 45100 | 45200 | 45050 | 1250 |
| 524 | 20240603 | 111200 | 5026519050 | 45150 | 45100 | 45150 | 45100 | 794 |
| 525 | 20240603 | 111100 | 4990686300 | 45150 | 45000 | 45150 | 44950 | 1905 |
| 526 | 20240603 | 111000 | 4904889450 | 45000 | 45050 | 45050 | 44950 | 296 |
| 527 | 20240603 | 110900 | 4891565100 | 45050 | 44950 | 45050 | 44950 | 813 |
| 528 | 20240603 | 110800 | 4854964350 | 44950 | 44950 | 45000 | 44950 | 113 |
| 529 | 20240603 | 110700 | 4849881050 | 45000 | 45000 | 45050 | 44950 | 382 |
| 530 | 20240603 | 110600 | 4832703300 | 45000 | 45000 | 45050 | 44900 | 877 |
| 531 | 20240603 | 110500 | 4793244250 | 44950 | 44950 | 45000 | 44900 | 1078 |
| 532 | 20240603 | 110400 | 4744754900 | 44950 | 45050 | 45050 | 44950 | 504 |
| 533 | 20240603 | 110300 | 4722062950 | 45050 | 45000 | 45050 | 45000 | 502 |
| 534 | 20240603 | 110200 | 4699466150 | 45000 | 45050 | 45100 | 45000 | 241 |
| 535 | 20240603 | 110100 | 4688608500 | 45050 | 45050 | 45100 | 45050 | 305 |
| 536 | 20240603 | 110000 | 4674865900 | 45100 | 45000 | 45100 | 45000 | 522 |
| 537 | 20240603 | 105900 | 4651356350 | 45000 | 45050 | 45100 | 45000 | 342 |
| 538 | 20240603 | 105800 | 4635941900 | 45100 | 45150 | 45150 | 45050 | 429 |
| 539 | 20240603 | 105700 | 4616592450 | 45200 | 45150 | 45200 | 45100 | 193 |
| 540 | 20240603 | 105600 | 4607882800 | 45100 | 45050 | 45150 | 45050 | 238 |
| 541 | 20240603 | 105500 | 4597151950 | 45100 | 45050 | 45150 | 45050 | 184 |
| 542 | 20240603 | 105400 | 4588854850 | 45100 | 45200 | 45250 | 45050 | 959 |
| 543 | 20240603 | 105300 | 4545541350 | 45200 | 45250 | 45300 | 45200 | 531 |
| 544 | 20240603 | 105200 | 4521514150 | 45300 | 45400 | 45450 | 45250 | 670 |
| 545 | 20240603 | 105100 | 4491109600 | 45450 | 45400 | 45450 | 45250 | 808 |
| 546 | 20240603 | 105000 | 4454467700 | 45400 | 45450 | 45500 | 45350 | 1244 |
| 547 | 20240603 | 104900 | 4397935300 | 45450 | 45100 | 45500 | 45100 | 15165 |
| 548 | 20240603 | 104800 | 3711544600 | 45150 | 45100 | 45150 | 45100 | 421 |
| 549 | 20240603 | 104700 | 3692553050 | 45150 | 45000 | 45150 | 45000 | 2169 |
| 550 | 20240603 | 104600 | 3594700200 | 45050 | 45100 | 45100 | 45000 | 643 |
| 551 | 20240603 | 104500 | 3565735650 | 45050 | 44950 | 45100 | 44950 | 318 |
| 552 | 20240603 | 104400 | 3551415950 | 44950 | 45100 | 45150 | 44950 | 527 |
| 553 | 20240603 | 104300 | 3527686750 | 45100 | 45100 | 45150 | 45000 | 2185 |
| 554 | 20240603 | 104200 | 3429151850 | 45050 | 44950 | 45100 | 44950 | 1868 |
| 555 | 20240603 | 104100 | 3345070000 | 44950 | 44900 | 44950 | 44850 | 589 |
| 556 | 20240603 | 104000 | 3318607050 | 44900 | 44850 | 44900 | 44800 | 292 |
| 557 | 20240603 | 103900 | 3305502250 | 44800 | 44850 | 44850 | 44700 | 531 |
| 558 | 20240603 | 103800 | 3281723800 | 44850 | 44800 | 44900 | 44750 | 746 |
| 559 | 20240603 | 103700 | 3248260500 | 44800 | 44800 | 44850 | 44800 | 240 |
| 560 | 20240603 | 103600 | 3237508100 | 44750 | 44750 | 44800 | 44700 | 237 |
| 561 | 20240603 | 103500 | 3226899950 | 44800 | 44850 | 44850 | 44700 | 828 |
| 562 | 20240603 | 103400 | 3189852050 | 44850 | 44900 | 44900 | 44850 | 69 |
| 563 | 20240603 | 103300 | 3186756750 | 44850 | 44950 | 44950 | 44800 | 393 |
| 564 | 20240603 | 103200 | 3169117750 | 44950 | 45000 | 45000 | 44950 | 668 |
| 565 | 20240603 | 103100 | 3139060150 | 45000 | 45050 | 45100 | 45000 | 693 |
| 566 | 20240603 | 103000 | 3107853900 | 45050 | 45000 | 45100 | 44500 | 2997 |
| 567 | 20240603 | 102900 | 2973531900 | 45000 | 45100 | 45100 | 45000 | 973 |
| 568 | 20240603 | 102800 | 2929699900 | 45100 | 45100 | 45150 | 45000 | 705 |
| 569 | 20240603 | 102700 | 2897907800 | 45150 | 45100 | 45200 | 45050 | 1832 |
| 570 | 20240603 | 102600 | 2815257400 | 45100 | 45100 | 45100 | 45000 | 909 |
| 571 | 20240603 | 102500 | 2774296800 | 45050 | 44800 | 45100 | 44800 | 7950 |
| 572 | 20240603 | 102400 | 2417027650 | 44800 | 44700 | 44850 | 44700 | 623 |
| 573 | 20240603 | 102300 | 2389124100 | 44750 | 44650 | 44750 | 44650 | 1143 |
| 574 | 20240603 | 102200 | 2337984550 | 44650 | 44750 | 44750 | 44600 | 548 |
| 575 | 20240603 | 102100 | 2313505350 | 44650 | 44650 | 44750 | 44650 | 176 |
| 576 | 20240603 | 102000 | 2305640900 | 44650 | 44800 | 44900 | 44650 | 4074 |
| 577 | 20240603 | 101900 | 2123276500 | 44750 | 44650 | 44900 | 44650 | 798 |
| 578 | 20240603 | 101800 | 2087498750 | 44700 | 44650 | 44850 | 44650 | 3242 |
| 579 | 20240603 | 101700 | 1942549400 | 44600 | 44500 | 44650 | 44500 | 1007 |
| 580 | 20240603 | 101600 | 1897661300 | 44550 | 44550 | 44600 | 44500 | 978 |
| 581 | 20240603 | 101500 | 1854087550 | 44550 | 44550 | 44700 | 44500 | 829 |
| 582 | 20240603 | 101400 | 1817106000 | 44500 | 44350 | 44650 | 44350 | 10004 |
| 583 | 20240603 | 101300 | 1371896800 | 44300 | 44250 | 44400 | 44250 | 2043 |
| 584 | 20240603 | 101200 | 1281341950 | 44250 | 44250 | 44300 | 44250 | 539 |
| 585 | 20240603 | 101100 | 1257482650 | 44300 | 44250 | 44350 | 44250 | 971 |
| 586 | 20240603 | 101000 | 1214464600 | 44250 | 43950 | 44250 | 43900 | 4779 |
| 587 | 20240603 | 100900 | 1003646000 | 43900 | 43900 | 43900 | 43900 | 77 |
| 588 | 20240603 | 100800 | 1000265700 | 43900 | 43900 | 43900 | 43900 | 183 |
| 589 | 20240603 | 100700 | 992232000 | 43900 | 43800 | 43900 | 43800 | 326 |
| 590 | 20240603 | 100600 | 977938100 | 43800 | 43750 | 43850 | 43750 | 458 |
| 591 | 20240603 | 100500 | 957878250 | 43750 | 43600 | 43750 | 43600 | 462 |
| 592 | 20240603 | 100400 | 937688000 | 43600 | 43550 | 43600 | 43550 | 278 |
| 593 | 20240603 | 100300 | 925569850 | 43550 | 43550 | 43550 | 43550 | 47 |
| 594 | 20240603 | 100200 | 923523000 | 43550 | 43500 | 43600 | 43500 | 224 |
| 595 | 20240603 | 100100 | 913767950 | 43500 | 43600 | 43650 | 43500 | 713 |
| 596 | 20240603 | 100000 | 882685000 | 43650 | 43550 | 43650 | 43550 | 601 |
| 597 | 20240603 | 095900 | 856488750 | 43500 | 43500 | 43550 | 43500 | 138 |
| 598 | 20240603 | 095800 | 850480750 | 43500 | 43500 | 43550 | 43500 | 175 |
| 599 | 20240603 | 095700 | 842868150 | 43500 | 43450 | 43500 | 43450 | 102 |
| 600 | 20240603 | 095600 | 838433450 | 43450 | 43500 | 43500 | 43450 | 257 |
| 601 | 20240603 | 095500 | 827262250 | 43450 | 43500 | 43500 | 43450 | 359 |
| 602 | 20240603 | 095400 | 811645950 | 43500 | 43500 | 43500 | 43500 | 21 |
| 603 | 20240603 | 095300 | 810732450 | 43550 | 43500 | 43550 | 43500 | 82 |
| 604 | 20240603 | 095200 | 807164850 | 43550 | 43500 | 43550 | 43500 | 100 |
| 605 | 20240603 | 095100 | 802811900 | 43550 | 43500 | 43600 | 43500 | 529 |
| 606 | 20240603 | 095000 | 779772400 | 43550 | 43500 | 43550 | 43500 | 63 |
| 607 | 20240603 | 094900 | 777031350 | 43500 | 43550 | 43550 | 43500 | 164 |
| 608 | 20240603 | 094800 | 769896850 | 43500 | 43550 | 43550 | 43500 | 176 |
| 609 | 20240603 | 094700 | 762232650 | 43550 | 43550 | 43600 | 43550 | 8 |
| 610 | 20240603 | 094600 | 761884150 | 43550 | 43600 | 43600 | 43550 | 210 |
| 611 | 20240603 | 094500 | 752736250 | 43650 | 43500 | 43650 | 43500 | 50 |
| 612 | 20240603 | 094400 | 750557900 | 43550 | 43600 | 43600 | 43550 | 358 |
| 613 | 20240603 | 094300 | 734964450 | 43550 | 43550 | 43550 | 43550 | 57 |
| 614 | 20240603 | 094200 | 732482100 | 43600 | 43550 | 43600 | 43550 | 571 |
| 615 | 20240603 | 094100 | 707602350 | 43550 | 43400 | 43550 | 43400 | 742 |
| 616 | 20240603 | 094000 | 675337050 | 43450 | 43500 | 43550 | 43350 | 133 |
| 617 | 20240603 | 093900 | 669554800 | 43500 | 43500 | 43550 | 43350 | 1089 |
| 618 | 20240603 | 093800 | 622224700 | 43500 | 43500 | 43550 | 43500 | 270 |
| 619 | 20240603 | 093700 | 610479250 | 43550 | 43550 | 43550 | 43500 | 57 |
| 620 | 20240603 | 093600 | 607998750 | 43500 | 43550 | 43550 | 43500 | 199 |
| 621 | 20240603 | 093500 | 599342100 | 43500 | 43500 | 43550 | 43500 | 246 |
| 622 | 20240603 | 093400 | 588639650 | 43500 | 43550 | 43550 | 43500 | 232 |
| 623 | 20240603 | 093300 | 578542000 | 43550 | 43500 | 43550 | 43500 | 907 |
| 624 | 20240603 | 093200 | 539087050 | 43550 | 43550 | 43550 | 43500 | 494 |
| 625 | 20240603 | 093100 | 517579150 | 43600 | 43700 | 43700 | 43550 | 1044 |
| 626 | 20240603 | 093000 | 472027150 | 43700 | 43650 | 43700 | 43650 | 352 |
| 627 | 20240603 | 092900 | 456654950 | 43600 | 43600 | 43600 | 43600 | 217 |
| 628 | 20240603 | 092800 | 447193750 | 43600 | 43600 | 43600 | 43600 | 36 |
| 629 | 20240603 | 092700 | 445624150 | 43600 | 43650 | 43650 | 43600 | 134 |
| 630 | 20240603 | 092600 | 439775800 | 43650 | 43700 | 43700 | 43650 | 59 |
| 631 | 20240603 | 092500 | 437198950 | 43700 | 43800 | 43800 | 43700 | 216 |
| 632 | 20240603 | 092400 | 427747850 | 43850 | 43750 | 43850 | 43750 | 462 |
| 633 | 20240603 | 092300 | 407514700 | 43800 | 43850 | 43850 | 43800 | 208 |
| 634 | 20240603 | 092200 | 398404200 | 43850 | 43850 | 43850 | 43850 | 213 |
| 635 | 20240603 | 092100 | 389064150 | 43850 | 43850 | 43900 | 43800 | 458 |
| 636 | 20240603 | 092000 | 368977850 | 43850 | 43850 | 43850 | 43850 | 27 |
| 637 | 20240603 | 091900 | 367793900 | 43900 | 44000 | 44000 | 43800 | 715 |
| 638 | 20240603 | 091800 | 336419450 | 43950 | 43950 | 44000 | 43950 | 58 |
| 639 | 20240603 | 091700 | 333870050 | 44000 | 43950 | 44000 | 43900 | 623 |
| 640 | 20240603 | 091600 | 306494250 | 44000 | 44000 | 44000 | 44000 | 33 |
| 641 | 20240603 | 091500 | 305042250 | 43950 | 44000 | 44000 | 43950 | 434 |
| 642 | 20240603 | 091400 | 285952000 | 43950 | 44000 | 44000 | 43900 | 90 |
| 643 | 20240603 | 091300 | 281996500 | 44000 | 44000 | 44000 | 44000 | 75 |
| 644 | 20240603 | 091200 | 278696500 | 44000 | 43950 | 44000 | 43950 | 151 |
| 645 | 20240603 | 091100 | 272058300 | 43950 | 43950 | 44050 | 43950 | 1587 |
| 646 | 20240603 | 091000 | 202216900 | 43950 | 44000 | 44000 | 43900 | 203 |
| 647 | 20240603 | 090900 | 193293550 | 44000 | 44000 | 44000 | 44000 | 6 |
| 648 | 20240603 | 090800 | 193029550 | 44050 | 43950 | 44050 | 43900 | 375 |
| 649 | 20240603 | 090700 | 176544750 | 43900 | 43950 | 43950 | 43900 | 103 |
| 650 | 20240603 | 090600 | 172019150 | 43900 | 44050 | 44050 | 43900 | 358 |
| 651 | 20240603 | 090500 | 156279300 | 44000 | 43950 | 44050 | 43950 | 103 |
| 652 | 20240603 | 090400 | 151743950 | 44000 | 43950 | 44050 | 43950 | 1499 |
| 653 | 20240603 | 090300 | 85827750 | 43900 | 43900 | 43950 | 43900 | 272 |
| 654 | 20240603 | 090200 | 73880850 | 43850 | 43800 | 43850 | 43750 | 304 |
| 655 | 20240603 | 090100 | 60569750 | 43900 | 43650 | 43950 | 43550 | 440 |
| 656 | 20240603 | 090000 | 41281250 | 43650 | 43700 | 43700 | 43550 | 946 |