32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240603 | 184500 | 17302307000 | 42650 | 42650 | 42650 | 42650 | 9067 |
| 3 | 20240603 | 184400 | 17302307000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 4 | 20240603 | 184300 | 17302307000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 5 | 20240603 | 184200 | 17302307000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 6 | 20240603 | 184100 | 17302307000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 7 | 20240603 | 184000 | 17302307000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 8 | 20240603 | 183900 | 17302307000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 9 | 20240603 | 183800 | 17302307000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 10 | 20240603 | 183700 | 17302307000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 11 | 20240603 | 183600 | 17302307000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 12 | 20240603 | 183500 | 17302307000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 13 | 20240603 | 183400 | 17302307000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 14 | 20240603 | 183300 | 17302307000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 15 | 20240603 | 183200 | 17302307000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 16 | 20240603 | 183100 | 17302307000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 17 | 20240603 | 183000 | 17302307000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 18 | 20240603 | 182900 | 17302307000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 19 | 20240603 | 182800 | 17302307000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 20 | 20240603 | 182700 | 17302307000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 21 | 20240603 | 182600 | 17302307000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 22 | 20240603 | 182500 | 17302307000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 23 | 20240603 | 182400 | 17302307000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 24 | 20240603 | 182300 | 17302307000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 25 | 20240603 | 182200 | 17302307000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 26 | 20240603 | 182100 | 17302307000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 27 | 20240603 | 182000 | 17302307000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 28 | 20240603 | 181900 | 17302307000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 29 | 20240603 | 181800 | 17302307000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 30 | 20240603 | 181700 | 17302307000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 31 | 20240603 | 181600 | 17302307000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 32 | 20240603 | 181500 | 17302307000 | 42650 | 42650 | 42650 | 42650 | 9067 |
| 33 | 20240603 | 181400 | 17302307000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 34 | 20240603 | 181300 | 17302307000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 35 | 20240603 | 181200 | 17302307000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 36 | 20240603 | 181100 | 17302307000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 37 | 20240603 | 181000 | 17302307000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 38 | 20240603 | 180900 | 17302307000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 39 | 20240603 | 180800 | 17302307000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 40 | 20240603 | 180700 | 17302307000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 41 | 20240603 | 180600 | 17302307000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 42 | 20240603 | 180500 | 17302307000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 43 | 20240603 | 180400 | 17302307000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 44 | 20240603 | 180300 | 17302307000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 45 | 20240603 | 180200 | 17302307000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 46 | 20240603 | 180100 | 17302307000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 47 | 20240603 | 180000 | 17302307000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 48 | 20240603 | 175900 | 17302307000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 49 | 20240603 | 175800 | 17302307000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 50 | 20240603 | 175700 | 17302307000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 51 | 20240603 | 175600 | 17302307000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 52 | 20240603 | 175500 | 17302307000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 53 | 20240603 | 175400 | 17302307000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 54 | 20240603 | 175300 | 17302307000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 55 | 20240603 | 175200 | 17302307000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 56 | 20240603 | 175100 | 17302307000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 57 | 20240603 | 175000 | 17302307000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 58 | 20240603 | 174900 | 17302307000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 59 | 20240603 | 174800 | 17302307000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 60 | 20240603 | 174700 | 17302307000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 61 | 20240603 | 174600 | 17302307000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 62 | 20240603 | 174500 | 17302307000 | 42650 | 42650 | 42650 | 42650 | 9067 |
| 63 | 20240603 | 174400 | 17302307000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 64 | 20240603 | 174300 | 17302307000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 65 | 20240603 | 174200 | 17302307000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 66 | 20240603 | 174100 | 17302307000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 67 | 20240603 | 174000 | 17302307000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 68 | 20240603 | 173900 | 17302307000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 69 | 20240603 | 173800 | 17302307000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 70 | 20240603 | 173700 | 17302307000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 71 | 20240603 | 173600 | 17302307000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 72 | 20240603 | 173500 | 17302307000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 73 | 20240603 | 173400 | 17302307000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 74 | 20240603 | 173300 | 17302307000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 75 | 20240603 | 173200 | 17302307000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 76 | 20240603 | 173100 | 17302307000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 77 | 20240603 | 173000 | 17302307000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 78 | 20240603 | 172900 | 17302307000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 79 | 20240603 | 172800 | 17302307000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 80 | 20240603 | 172700 | 17302307000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 81 | 20240603 | 172600 | 17302307000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 82 | 20240603 | 172500 | 17302307000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 83 | 20240603 | 172400 | 17302307000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 84 | 20240603 | 172300 | 17302307000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 85 | 20240603 | 172200 | 17302307000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 86 | 20240603 | 172100 | 17302307000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 87 | 20240603 | 172000 | 17302307000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 88 | 20240603 | 171900 | 17302307000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 89 | 20240603 | 171800 | 17302307000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 90 | 20240603 | 171700 | 17302307000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 91 | 20240603 | 171600 | 17302307000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 92 | 20240603 | 171500 | 17302307000 | 42650 | 42650 | 42650 | 42650 | 9067 |
| 93 | 20240603 | 171400 | 17302307000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 94 | 20240603 | 171300 | 17302307000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 95 | 20240603 | 171200 | 17302307000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 96 | 20240603 | 171100 | 17302307000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 97 | 20240603 | 171000 | 17302307000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 98 | 20240603 | 170900 | 17302307000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 99 | 20240603 | 170800 | 17302307000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 100 | 20240603 | 170700 | 17302307000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 101 | 20240603 | 170600 | 17302307000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 102 | 20240603 | 170500 | 17302307000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 103 | 20240603 | 170400 | 17302307000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 104 | 20240603 | 170300 | 17302307000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 105 | 20240603 | 170200 | 17302307000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 106 | 20240603 | 170100 | 17302307000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 107 | 20240603 | 170000 | 17302307000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 108 | 20240603 | 165900 | 17302307000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 109 | 20240603 | 165800 | 17302307000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 110 | 20240603 | 165700 | 17302307000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 111 | 20240603 | 165600 | 17302307000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 112 | 20240603 | 165500 | 17302307000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 113 | 20240603 | 165400 | 17302307000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 114 | 20240603 | 165300 | 17302307000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 115 | 20240603 | 165200 | 17302307000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 116 | 20240603 | 165100 | 17302307000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 117 | 20240603 | 165000 | 17302307000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 118 | 20240603 | 164900 | 17302307000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 119 | 20240603 | 164800 | 17302307000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 120 | 20240603 | 164700 | 17302307000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 121 | 20240603 | 164600 | 17302307000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 122 | 20240603 | 164500 | 17302307000 | 42650 | 42650 | 42650 | 42650 | 9067 |
| 123 | 20240603 | 164400 | 17302307000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 124 | 20240603 | 164300 | 17302307000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 125 | 20240603 | 164200 | 17302307000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 126 | 20240603 | 164100 | 17302307000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 127 | 20240603 | 164000 | 17302307000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 128 | 20240603 | 163900 | 17302307000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 129 | 20240603 | 163800 | 17302307000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 130 | 20240603 | 163700 | 17302307000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 131 | 20240603 | 163600 | 17302307000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 132 | 20240603 | 163500 | 17302307000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 133 | 20240603 | 163400 | 17302307000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 134 | 20240603 | 163300 | 17302307000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 135 | 20240603 | 163200 | 17302307000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 136 | 20240603 | 163100 | 17302307000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 137 | 20240603 | 163000 | 17302307000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 138 | 20240603 | 162900 | 17302307000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 139 | 20240603 | 162800 | 17302307000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 140 | 20240603 | 162700 | 17302307000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 141 | 20240603 | 162600 | 17302307000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 142 | 20240603 | 162500 | 17302307000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 143 | 20240603 | 162400 | 17302307000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 144 | 20240603 | 162300 | 17302307000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 145 | 20240603 | 162200 | 17302307000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 146 | 20240603 | 162100 | 17302307000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 147 | 20240603 | 162000 | 17302307000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 148 | 20240603 | 161900 | 17302307000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 149 | 20240603 | 161800 | 17302307000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 150 | 20240603 | 161700 | 17302307000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 151 | 20240603 | 161600 | 17302307000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 152 | 20240603 | 161500 | 17302307000 | 42650 | 42650 | 42650 | 42650 | 9067 |
| 153 | 20240603 | 161400 | 17302307000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 154 | 20240603 | 161300 | 17302307000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 155 | 20240603 | 161200 | 17302307000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 156 | 20240603 | 161100 | 17302307000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 157 | 20240603 | 161000 | 17302307000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 158 | 20240603 | 160900 | 17302307000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 159 | 20240603 | 160800 | 17302307000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 160 | 20240603 | 160700 | 17302307000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 161 | 20240603 | 160600 | 17302307000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 162 | 20240603 | 160500 | 17302307000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 163 | 20240603 | 160400 | 17302307000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 164 | 20240603 | 160300 | 17302307000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 165 | 20240603 | 160200 | 17302307000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 166 | 20240603 | 160100 | 17302307000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 167 | 20240603 | 160000 | 17302307000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 168 | 20240603 | 155900 | 17302307000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 169 | 20240603 | 155800 | 17302307000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 170 | 20240603 | 155700 | 17302307000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 171 | 20240603 | 155600 | 17302307000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 172 | 20240603 | 155500 | 17302307000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 173 | 20240603 | 155400 | 17302307000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 174 | 20240603 | 155300 | 17302307000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 175 | 20240603 | 155200 | 17302307000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 176 | 20240603 | 155100 | 17302307000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 177 | 20240603 | 155000 | 17302307000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 178 | 20240603 | 154900 | 17302307000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 179 | 20240603 | 154800 | 17302307000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 180 | 20240603 | 154700 | 17302307000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 181 | 20240603 | 154600 | 17302307000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 182 | 20240603 | 154500 | 17302307000 | 42650 | 42650 | 42650 | 42650 | 9067 |
| 183 | 20240603 | 154400 | 17302307000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 184 | 20240603 | 154300 | 17302307000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 185 | 20240603 | 154200 | 17302307000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 186 | 20240603 | 154100 | 17302307000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 187 | 20240603 | 154000 | 17302307000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 188 | 20240603 | 153900 | 17302307000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 189 | 20240603 | 153800 | 17302307000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 190 | 20240603 | 153700 | 17302307000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 191 | 20240603 | 153600 | 17302307000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 192 | 20240603 | 153500 | 17302307000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 193 | 20240603 | 153400 | 17302307000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 194 | 20240603 | 153300 | 17302307000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 195 | 20240603 | 153200 | 17302307000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 196 | 20240603 | 153100 | 17302307000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 197 | 20240603 | 153000 | 17302307000 | 42650 | 42650 | 42650 | 42650 | 9067 |
| 198 | 20240603 | 152900 | 16915599450 | 42550 | 42550 | 42550 | 42550 | 0 |
| 199 | 20240603 | 152800 | 16915599450 | 42550 | 42550 | 42550 | 42550 | 0 |
| 200 | 20240603 | 152700 | 16915599450 | 42550 | 42550 | 42550 | 42550 | 0 |
| 201 | 20240603 | 152600 | 16915599450 | 42550 | 42550 | 42550 | 42550 | 0 |
| 202 | 20240603 | 152500 | 16915599450 | 42550 | 42550 | 42550 | 42550 | 0 |
| 203 | 20240603 | 152400 | 16915599450 | 42550 | 42550 | 42550 | 42550 | 0 |
| 204 | 20240603 | 152300 | 16915599450 | 42550 | 42550 | 42550 | 42550 | 0 |
| 205 | 20240603 | 152200 | 16915599450 | 42550 | 42550 | 42550 | 42550 | 0 |
| 206 | 20240603 | 152100 | 16915599450 | 42550 | 42550 | 42550 | 42550 | 0 |
| 207 | 20240603 | 152000 | 16915599450 | 42550 | 42550 | 42550 | 42550 | 0 |
| 208 | 20240603 | 151900 | 16915599450 | 42550 | 42450 | 42550 | 42450 | 574 |
| 209 | 20240603 | 151800 | 16891190400 | 42500 | 42450 | 42500 | 42450 | 625 |
| 210 | 20240603 | 151700 | 16864657800 | 42450 | 42450 | 42450 | 42450 | 634 |
| 211 | 20240603 | 151600 | 16837744500 | 42500 | 42450 | 42500 | 42450 | 499 |
| 212 | 20240603 | 151500 | 16816543500 | 42450 | 42450 | 42500 | 42450 | 447 |
| 213 | 20240603 | 151400 | 16797567750 | 42500 | 42450 | 42500 | 42450 | 224 |
| 214 | 20240603 | 151300 | 16788058900 | 42450 | 42500 | 42500 | 42450 | 181 |
| 215 | 20240603 | 151200 | 16780369650 | 42500 | 42500 | 42550 | 42450 | 560 |
| 216 | 20240603 | 151100 | 16756568200 | 42500 | 42500 | 42500 | 42500 | 124 |
| 217 | 20240603 | 151000 | 16751298200 | 42500 | 42500 | 42550 | 42500 | 940 |
| 218 | 20240603 | 150900 | 16711340850 | 42500 | 42500 | 42550 | 42500 | 634 |
| 219 | 20240603 | 150800 | 16684389600 | 42500 | 42450 | 42550 | 42450 | 943 |
| 220 | 20240603 | 150700 | 16644314000 | 42500 | 42450 | 42500 | 42450 | 233 |
| 221 | 20240603 | 150600 | 16634420750 | 42450 | 42450 | 42500 | 42450 | 496 |
| 222 | 20240603 | 150500 | 16613364000 | 42450 | 42450 | 42500 | 42400 | 2329 |
| 223 | 20240603 | 150400 | 16514605150 | 42400 | 42400 | 42450 | 42400 | 540 |
| 224 | 20240603 | 150300 | 16491709050 | 42400 | 42400 | 42450 | 42400 | 473 |
| 225 | 20240603 | 150200 | 16471653750 | 42400 | 42450 | 42450 | 42400 | 348 |
| 226 | 20240603 | 150100 | 16456898450 | 42450 | 42400 | 42450 | 42400 | 1035 |
| 227 | 20240603 | 150000 | 16413013550 | 42400 | 42400 | 42450 | 42400 | 1186 |
| 228 | 20240603 | 145900 | 16362727050 | 42450 | 42450 | 42500 | 42400 | 3348 |
| 229 | 20240603 | 145800 | 16220606550 | 42450 | 42450 | 42500 | 42450 | 1191 |
| 230 | 20240603 | 145700 | 16169997750 | 42500 | 42500 | 42500 | 42450 | 1673 |
| 231 | 20240603 | 145600 | 16098900650 | 42500 | 42500 | 42550 | 42500 | 785 |
| 232 | 20240603 | 145500 | 16065533150 | 42500 | 42500 | 42550 | 42500 | 379 |
| 233 | 20240603 | 145400 | 16049419650 | 42550 | 42500 | 42600 | 42500 | 402 |
| 234 | 20240603 | 145300 | 16032327300 | 42500 | 42500 | 42550 | 42500 | 393 |
| 235 | 20240603 | 145200 | 16015622300 | 42500 | 42500 | 42550 | 42500 | 155 |
| 236 | 20240603 | 145100 | 16009034750 | 42500 | 42500 | 42600 | 42500 | 766 |
| 237 | 20240603 | 145000 | 15976448350 | 42550 | 42500 | 42550 | 42450 | 397 |
| 238 | 20240603 | 144900 | 15959575300 | 42450 | 42500 | 42500 | 42450 | 1214 |
| 239 | 20240603 | 144800 | 15907992950 | 42500 | 42450 | 42500 | 42450 | 620 |
| 240 | 20240603 | 144700 | 15881670750 | 42450 | 42450 | 42500 | 42450 | 660 |
| 241 | 20240603 | 144600 | 15853649150 | 42450 | 42500 | 42550 | 42450 | 3166 |
| 242 | 20240603 | 144500 | 15719095950 | 42500 | 42500 | 42550 | 42500 | 184 |
| 243 | 20240603 | 144400 | 15711273900 | 42550 | 42550 | 42550 | 42500 | 174 |
| 244 | 20240603 | 144300 | 15703871050 | 42550 | 42500 | 42550 | 42500 | 213 |
| 245 | 20240603 | 144200 | 15694815950 | 42550 | 42500 | 42550 | 42500 | 202 |
| 246 | 20240603 | 144100 | 15686228400 | 42500 | 42500 | 42550 | 42500 | 348 |
| 247 | 20240603 | 144000 | 15671436850 | 42500 | 42550 | 42550 | 42500 | 528 |
| 248 | 20240603 | 143900 | 15648996500 | 42500 | 42500 | 42550 | 42500 | 146 |
| 249 | 20240603 | 143800 | 15642791300 | 42500 | 42500 | 42500 | 42500 | 292 |
| 250 | 20240603 | 143700 | 15630381300 | 42550 | 42550 | 42550 | 42550 | 2473 |
| 251 | 20240603 | 143600 | 15525155150 | 42550 | 42550 | 42600 | 42550 | 230 |
| 252 | 20240603 | 143500 | 15515365300 | 42600 | 42550 | 42600 | 42550 | 246 |
| 253 | 20240603 | 143400 | 15504897850 | 42600 | 42600 | 42600 | 42550 | 318 |
| 254 | 20240603 | 143300 | 15491360050 | 42600 | 42550 | 42600 | 42550 | 145 |
| 255 | 20240603 | 143200 | 15485190100 | 42600 | 42600 | 42600 | 42550 | 488 |
| 256 | 20240603 | 143100 | 15464402250 | 42550 | 42600 | 42600 | 42550 | 197 |
| 257 | 20240603 | 143000 | 15456014600 | 42650 | 42500 | 42650 | 42500 | 689 |
| 258 | 20240603 | 142900 | 15426688150 | 42500 | 42500 | 42600 | 42500 | 1578 |
| 259 | 20240603 | 142800 | 15359515000 | 42550 | 42500 | 42550 | 42500 | 439 |
| 260 | 20240603 | 142700 | 15340857450 | 42500 | 42500 | 42550 | 42500 | 145 |
| 261 | 20240603 | 142600 | 15334694850 | 42550 | 42550 | 42550 | 42500 | 15 |
| 262 | 20240603 | 142500 | 15334057000 | 42500 | 42550 | 42550 | 42500 | 393 |
| 263 | 20240603 | 142400 | 15317350850 | 42550 | 42500 | 42550 | 42500 | 102 |
| 264 | 20240603 | 142300 | 15313014950 | 42500 | 42500 | 42550 | 42500 | 637 |
| 265 | 20240603 | 142200 | 15285942400 | 42550 | 42500 | 42550 | 42500 | 254 |
| 266 | 20240603 | 142100 | 15275144550 | 42550 | 42500 | 42550 | 42500 | 326 |
| 267 | 20240603 | 142000 | 15261289400 | 42500 | 42500 | 42550 | 42500 | 568 |
| 268 | 20240603 | 141900 | 15237149100 | 42500 | 42500 | 42550 | 42500 | 373 |
| 269 | 20240603 | 141800 | 15221280100 | 42550 | 42500 | 42550 | 42500 | 800 |
| 270 | 20240603 | 141700 | 15187279350 | 42500 | 42500 | 42550 | 42500 | 1420 |
| 271 | 20240603 | 141600 | 15126928950 | 42500 | 42500 | 42550 | 42500 | 244 |
| 272 | 20240603 | 141500 | 15116556900 | 42500 | 42600 | 42600 | 42500 | 1657 |
| 273 | 20240603 | 141400 | 15046048250 | 42650 | 42600 | 42650 | 42600 | 320 |
| 274 | 20240603 | 141300 | 15032415900 | 42600 | 42600 | 42650 | 42600 | 169 |
| 275 | 20240603 | 141200 | 15025216350 | 42600 | 42650 | 42650 | 42600 | 324 |
| 276 | 20240603 | 141100 | 15011411450 | 42650 | 42600 | 42650 | 42600 | 312 |
| 277 | 20240603 | 141000 | 14998115550 | 42600 | 42650 | 42650 | 42600 | 17 |
| 278 | 20240603 | 140900 | 14997391050 | 42600 | 42600 | 42600 | 42600 | 396 |
| 279 | 20240603 | 140800 | 14980521450 | 42650 | 42600 | 42650 | 42600 | 52 |
| 280 | 20240603 | 140700 | 14978304650 | 42650 | 42550 | 42650 | 42550 | 395 |
| 281 | 20240603 | 140600 | 14961488250 | 42550 | 42550 | 42600 | 42550 | 204 |
| 282 | 20240603 | 140500 | 14952806000 | 42550 | 42600 | 42600 | 42550 | 269 |
| 283 | 20240603 | 140400 | 14941357250 | 42600 | 42600 | 42650 | 42550 | 378 |
| 284 | 20240603 | 140300 | 14925256300 | 42600 | 42600 | 42600 | 42600 | 1206 |
| 285 | 20240603 | 140200 | 14873880700 | 42650 | 42600 | 42650 | 42600 | 755 |
| 286 | 20240603 | 140100 | 14841716500 | 42600 | 42650 | 42650 | 42600 | 528 |
| 287 | 20240603 | 140000 | 14819198450 | 42650 | 42650 | 42700 | 42650 | 309 |
| 288 | 20240603 | 135900 | 14806019200 | 42650 | 42700 | 42700 | 42650 | 58 |
| 289 | 20240603 | 135800 | 14803545450 | 42700 | 42750 | 42750 | 42700 | 116 |
| 290 | 20240603 | 135700 | 14798592000 | 42750 | 42700 | 42750 | 42700 | 155 |
| 291 | 20240603 | 135600 | 14791973100 | 42750 | 42700 | 42750 | 42700 | 334 |
| 292 | 20240603 | 135500 | 14777707500 | 42700 | 42750 | 42750 | 42700 | 181 |
| 293 | 20240603 | 135400 | 14769978550 | 42700 | 42700 | 42750 | 42700 | 324 |
| 294 | 20240603 | 135300 | 14756141800 | 42700 | 42700 | 42750 | 42700 | 214 |
| 295 | 20240603 | 135200 | 14747003150 | 42700 | 42700 | 42700 | 42700 | 163 |
| 296 | 20240603 | 135100 | 14740043050 | 42750 | 42700 | 42750 | 42700 | 214 |
| 297 | 20240603 | 135000 | 14730905050 | 42700 | 42750 | 42750 | 42700 | 281 |
| 298 | 20240603 | 134900 | 14718906050 | 42750 | 42700 | 42750 | 42700 | 393 |
| 299 | 20240603 | 134800 | 14702124250 | 42700 | 42650 | 42700 | 42650 | 371 |
| 300 | 20240603 | 134700 | 14686300050 | 42650 | 42650 | 42700 | 42650 | 431 |
| 301 | 20240603 | 134600 | 14667915550 | 42650 | 42750 | 42750 | 42650 | 114 |
| 302 | 20240603 | 134500 | 14663050550 | 42700 | 42700 | 42700 | 42700 | 338 |
| 303 | 20240603 | 134400 | 14648617950 | 42700 | 42700 | 42700 | 42700 | 371 |
| 304 | 20240603 | 134300 | 14632776250 | 42700 | 42700 | 42750 | 42700 | 218 |
| 305 | 20240603 | 134200 | 14623467450 | 42700 | 42700 | 42750 | 42700 | 522 |
| 306 | 20240603 | 134100 | 14601177800 | 42750 | 42650 | 42750 | 42650 | 109 |
| 307 | 20240603 | 134000 | 14596523250 | 42650 | 42700 | 42750 | 42650 | 1434 |
| 308 | 20240603 | 133900 | 14535332150 | 42700 | 42750 | 42750 | 42700 | 265 |
| 309 | 20240603 | 133800 | 14524016600 | 42750 | 42700 | 42750 | 42700 | 889 |
| 310 | 20240603 | 133700 | 14486055900 | 42650 | 42700 | 42700 | 42650 | 332 |
| 311 | 20240603 | 133600 | 14471889400 | 42700 | 42700 | 42700 | 42650 | 472 |
| 312 | 20240603 | 133500 | 14451751500 | 42650 | 42800 | 42800 | 42650 | 172 |
| 313 | 20240603 | 133400 | 14444414050 | 42800 | 42750 | 42800 | 42650 | 889 |
| 314 | 20240603 | 133300 | 14406439450 | 42800 | 42750 | 42800 | 42750 | 292 |
| 315 | 20240603 | 133200 | 14393956350 | 42750 | 42750 | 42750 | 42750 | 297 |
| 316 | 20240603 | 133100 | 14381259600 | 42800 | 42800 | 42800 | 42800 | 222 |
| 317 | 20240603 | 133000 | 14371758000 | 42850 | 42800 | 42850 | 42700 | 1365 |
| 318 | 20240603 | 132900 | 14313388200 | 42750 | 42750 | 42800 | 42700 | 1430 |
| 319 | 20240603 | 132800 | 14252253250 | 42750 | 42800 | 42800 | 42750 | 168 |
| 320 | 20240603 | 132700 | 14245066300 | 42850 | 42800 | 42900 | 42800 | 1352 |
| 321 | 20240603 | 132600 | 14187153850 | 42800 | 42800 | 42850 | 42800 | 77 |
| 322 | 20240603 | 132500 | 14183856650 | 42850 | 42800 | 42850 | 42800 | 2907 |
| 323 | 20240603 | 132400 | 14059431750 | 42850 | 42800 | 42850 | 42800 | 329 |
| 324 | 20240603 | 132300 | 14045341250 | 42850 | 42900 | 42900 | 42800 | 1288 |
| 325 | 20240603 | 132200 | 13990143050 | 42850 | 42900 | 42950 | 42850 | 1488 |
| 326 | 20240603 | 132100 | 13926360500 | 42950 | 42950 | 42950 | 42850 | 1052 |
| 327 | 20240603 | 132000 | 13881194250 | 42950 | 43000 | 43000 | 42950 | 1479 |
| 328 | 20240603 | 131900 | 13817657150 | 43000 | 43000 | 43000 | 42950 | 278 |
| 329 | 20240603 | 131800 | 13805703950 | 43000 | 42950 | 43050 | 42900 | 11142 |
| 330 | 20240603 | 131700 | 13326815600 | 42900 | 42850 | 42900 | 42850 | 2386 |
| 331 | 20240603 | 131600 | 13224456750 | 42850 | 42850 | 42850 | 42850 | 93 |
| 332 | 20240603 | 131500 | 13220471700 | 42850 | 42900 | 42900 | 42850 | 1018 |
| 333 | 20240603 | 131400 | 13176841100 | 42900 | 42900 | 42950 | 42900 | 1318 |
| 334 | 20240603 | 131300 | 13120298750 | 42950 | 42950 | 42950 | 42900 | 217 |
| 335 | 20240603 | 131200 | 13110980100 | 42900 | 42850 | 42950 | 42850 | 2783 |
| 336 | 20240603 | 131100 | 12991594350 | 42900 | 42900 | 42900 | 42850 | 1473 |
| 337 | 20240603 | 131000 | 12928410250 | 42900 | 42850 | 42900 | 42850 | 138 |
| 338 | 20240603 | 130900 | 12922494050 | 42850 | 42750 | 42850 | 42750 | 2103 |
| 339 | 20240603 | 130800 | 12832450500 | 42750 | 42700 | 42750 | 42700 | 2818 |
| 340 | 20240603 | 130700 | 12712086550 | 42700 | 42700 | 42750 | 42700 | 61 |
| 341 | 20240603 | 130600 | 12709481650 | 42750 | 42700 | 42750 | 42700 | 242 |
| 342 | 20240603 | 130500 | 12699143000 | 42700 | 42700 | 42750 | 42700 | 196 |
| 343 | 20240603 | 130400 | 12690772700 | 42700 | 42650 | 42700 | 42650 | 1983 |
| 344 | 20240603 | 130300 | 12606154000 | 42650 | 42600 | 42700 | 42600 | 3327 |
| 345 | 20240603 | 130200 | 12464187150 | 42650 | 42600 | 42650 | 42600 | 388 |
| 346 | 20240603 | 130100 | 12447639950 | 42600 | 42600 | 42700 | 42600 | 2624 |
| 347 | 20240603 | 130000 | 12335788150 | 42600 | 42650 | 42650 | 42550 | 1111 |
| 348 | 20240603 | 125900 | 12288407750 | 42650 | 42550 | 42650 | 42550 | 1530 |
| 349 | 20240603 | 125800 | 12223185400 | 42550 | 42550 | 42550 | 42550 | 36 |
| 350 | 20240603 | 125700 | 12221653600 | 42550 | 42550 | 42600 | 42500 | 167 |
| 351 | 20240603 | 125600 | 12214551800 | 42500 | 42550 | 42550 | 42500 | 30 |
| 352 | 20240603 | 125500 | 12213275500 | 42500 | 42600 | 42600 | 42500 | 260 |
| 353 | 20240603 | 125400 | 12202212250 | 42550 | 42600 | 42600 | 42550 | 1747 |
| 354 | 20240603 | 125300 | 12127842700 | 42650 | 42650 | 42650 | 42600 | 170 |
| 355 | 20240603 | 125200 | 12120597250 | 42650 | 42700 | 42700 | 42650 | 1434 |
| 356 | 20240603 | 125100 | 12059416450 | 42650 | 42700 | 42700 | 42650 | 352 |
| 357 | 20240603 | 125000 | 12044394050 | 42700 | 42650 | 42700 | 42650 | 173 |
| 358 | 20240603 | 124900 | 12037009950 | 42700 | 42650 | 42700 | 42650 | 59 |
| 359 | 20240603 | 124800 | 12034492800 | 42650 | 42650 | 42700 | 42650 | 245 |
| 360 | 20240603 | 124700 | 12024040750 | 42700 | 42650 | 42700 | 42650 | 76 |
| 361 | 20240603 | 124600 | 12020798850 | 42700 | 42700 | 42700 | 42650 | 29 |
| 362 | 20240603 | 124500 | 12019561550 | 42650 | 42650 | 42650 | 42650 | 127 |
| 363 | 20240603 | 124400 | 12014145000 | 42650 | 42550 | 42700 | 42550 | 2669 |
| 364 | 20240603 | 124300 | 11900497100 | 42500 | 42550 | 42550 | 42500 | 592 |
| 365 | 20240603 | 124200 | 11875309600 | 42550 | 42550 | 42600 | 42550 | 618 |
| 366 | 20240603 | 124100 | 11849013650 | 42600 | 42550 | 42600 | 42550 | 80 |
| 367 | 20240603 | 124000 | 11845608650 | 42600 | 42550 | 42600 | 42550 | 16 |
| 368 | 20240603 | 123900 | 11844927800 | 42550 | 42550 | 42600 | 42550 | 178 |
| 369 | 20240603 | 123800 | 11837353700 | 42550 | 42550 | 42550 | 42550 | 135 |
| 370 | 20240603 | 123700 | 11831609450 | 42550 | 42550 | 42550 | 42500 | 443 |
| 371 | 20240603 | 123600 | 11812762300 | 42550 | 42500 | 42550 | 42500 | 152 |
| 372 | 20240603 | 123500 | 11806301000 | 42550 | 42550 | 42550 | 42500 | 459 |
| 373 | 20240603 | 123400 | 11786779450 | 42550 | 42550 | 42550 | 42500 | 59 |
| 374 | 20240603 | 123300 | 11784271550 | 42500 | 42550 | 42550 | 42500 | 285 |
| 375 | 20240603 | 123200 | 11772152100 | 42550 | 42600 | 42600 | 42550 | 22 |
| 376 | 20240603 | 123100 | 11771215800 | 42550 | 42550 | 42550 | 42550 | 120 |
| 377 | 20240603 | 123000 | 11766109800 | 42550 | 42550 | 42550 | 42500 | 108 |
| 378 | 20240603 | 122900 | 11761515800 | 42600 | 42600 | 42650 | 42600 | 343 |
| 379 | 20240603 | 122800 | 11746903950 | 42650 | 42600 | 42650 | 42600 | 635 |
| 380 | 20240603 | 122700 | 11719825450 | 42600 | 42600 | 42600 | 42600 | 295 |
| 381 | 20240603 | 122600 | 11707258450 | 42650 | 42550 | 42650 | 42550 | 1244 |
| 382 | 20240603 | 122500 | 11654295050 | 42500 | 42500 | 42550 | 42500 | 99 |
| 383 | 20240603 | 122400 | 11650087500 | 42500 | 42500 | 42550 | 42500 | 108 |
| 384 | 20240603 | 122300 | 11645497300 | 42500 | 42550 | 42550 | 42500 | 300 |
| 385 | 20240603 | 122200 | 11632738550 | 42550 | 42550 | 42550 | 42550 | 14 |
| 386 | 20240603 | 122100 | 11632142850 | 42500 | 42500 | 42550 | 42500 | 174 |
| 387 | 20240603 | 122000 | 11624747800 | 42500 | 42500 | 42550 | 42500 | 48 |
| 388 | 20240603 | 121900 | 11622707250 | 42500 | 42500 | 42550 | 42500 | 186 |
| 389 | 20240603 | 121800 | 11614801700 | 42500 | 42600 | 42600 | 42500 | 204 |
| 390 | 20240603 | 121700 | 11606122200 | 42550 | 42550 | 42600 | 42550 | 69 |
| 391 | 20240603 | 121600 | 11603185600 | 42600 | 42550 | 42600 | 42550 | 39 |
| 392 | 20240603 | 121500 | 11601525550 | 42550 | 42550 | 42600 | 42550 | 168 |
| 393 | 20240603 | 121400 | 11594377050 | 42550 | 42600 | 42600 | 42550 | 30 |
| 394 | 20240603 | 121300 | 11593100500 | 42550 | 42600 | 42600 | 42550 | 48 |
| 395 | 20240603 | 121200 | 11591057900 | 42600 | 42600 | 42650 | 42550 | 219 |
| 396 | 20240603 | 121100 | 11581735850 | 42600 | 42600 | 42600 | 42600 | 20 |
| 397 | 20240603 | 121000 | 11580883850 | 42600 | 42600 | 42650 | 42550 | 381 |
| 398 | 20240603 | 120900 | 11564663350 | 42600 | 42600 | 42650 | 42600 | 413 |
| 399 | 20240603 | 120800 | 11547069450 | 42650 | 42600 | 42650 | 42600 | 83 |
| 400 | 20240603 | 120700 | 11543532950 | 42600 | 42600 | 42650 | 42600 | 482 |
| 401 | 20240603 | 120600 | 11522998450 | 42600 | 42550 | 42600 | 42550 | 220 |
| 402 | 20240603 | 120500 | 11513633750 | 42550 | 42550 | 42600 | 42500 | 1598 |
| 403 | 20240603 | 120400 | 11445666350 | 42550 | 42550 | 42600 | 42550 | 128 |
| 404 | 20240603 | 120300 | 11440217450 | 42600 | 42500 | 42600 | 42500 | 115 |
| 405 | 20240603 | 120200 | 11435328350 | 42550 | 42500 | 42550 | 42500 | 893 |
| 406 | 20240603 | 120100 | 11397370200 | 42550 | 42500 | 42550 | 42500 | 489 |
| 407 | 20240603 | 120000 | 11376586400 | 42500 | 42550 | 42550 | 42500 | 427 |
| 408 | 20240603 | 115900 | 11358417600 | 42550 | 42550 | 42550 | 42550 | 833 |
| 409 | 20240603 | 115800 | 11322973450 | 42550 | 42550 | 42600 | 42550 | 116 |
| 410 | 20240603 | 115700 | 11318036850 | 42550 | 42550 | 42600 | 42550 | 145 |
| 411 | 20240603 | 115600 | 11311867050 | 42550 | 42550 | 42600 | 42550 | 106 |
| 412 | 20240603 | 115500 | 11307355050 | 42500 | 42550 | 42550 | 42500 | 223 |
| 413 | 20240603 | 115400 | 11297867400 | 42500 | 42550 | 42550 | 42500 | 1177 |
| 414 | 20240603 | 115300 | 11247840200 | 42600 | 42550 | 42600 | 42550 | 85 |
| 415 | 20240603 | 115200 | 11244222900 | 42550 | 42550 | 42550 | 42550 | 128 |
| 416 | 20240603 | 115100 | 11238776500 | 42550 | 42600 | 42600 | 42550 | 264 |
| 417 | 20240603 | 115000 | 11227543150 | 42550 | 42550 | 42600 | 42550 | 79 |
| 418 | 20240603 | 114900 | 11224181450 | 42550 | 42550 | 42600 | 42550 | 103 |
| 419 | 20240603 | 114800 | 11219798600 | 42600 | 42550 | 42600 | 42550 | 170 |
| 420 | 20240603 | 114700 | 11212564600 | 42550 | 42550 | 42600 | 42550 | 28 |
| 421 | 20240603 | 114600 | 11211372450 | 42550 | 42600 | 42600 | 42550 | 198 |
| 422 | 20240603 | 114500 | 11202947500 | 42600 | 42550 | 42600 | 42550 | 114 |
| 423 | 20240603 | 114400 | 11198096650 | 42550 | 42600 | 42650 | 42550 | 188 |
| 424 | 20240603 | 114300 | 11190088800 | 42550 | 42550 | 42600 | 42550 | 65 |
| 425 | 20240603 | 114200 | 11187321650 | 42600 | 42550 | 42600 | 42550 | 364 |
| 426 | 20240603 | 114100 | 11171822000 | 42550 | 42550 | 42550 | 42500 | 299 |
| 427 | 20240603 | 114000 | 11159101800 | 42550 | 42550 | 42600 | 42500 | 422 |
| 428 | 20240603 | 113900 | 11141164650 | 42550 | 42550 | 42550 | 42500 | 348 |
| 429 | 20240603 | 113800 | 11126364400 | 42550 | 42550 | 42600 | 42550 | 94 |
| 430 | 20240603 | 113700 | 11122364400 | 42550 | 42550 | 42600 | 42550 | 197 |
| 431 | 20240603 | 113600 | 11113975000 | 42600 | 42550 | 42600 | 42550 | 307 |
| 432 | 20240603 | 113500 | 11100910400 | 42550 | 42450 | 42700 | 42400 | 3108 |
| 433 | 20240603 | 113400 | 10968551850 | 42450 | 42400 | 42450 | 42400 | 125 |
| 434 | 20240603 | 113300 | 10963248950 | 42450 | 42450 | 42500 | 42400 | 891 |
| 435 | 20240603 | 113200 | 10925426300 | 42500 | 42450 | 42500 | 42450 | 1102 |
| 436 | 20240603 | 113100 | 10878645450 | 42450 | 42500 | 42500 | 42450 | 294 |
| 437 | 20240603 | 113000 | 10866160550 | 42450 | 42450 | 42450 | 42450 | 200 |
| 438 | 20240603 | 112900 | 10857670550 | 42500 | 42450 | 42500 | 42450 | 209 |
| 439 | 20240603 | 112800 | 10848795000 | 42450 | 42500 | 42500 | 42450 | 203 |
| 440 | 20240603 | 112700 | 10840171900 | 42450 | 42500 | 42500 | 42450 | 1860 |
| 441 | 20240603 | 112600 | 10761122250 | 42500 | 42500 | 42550 | 42500 | 1207 |
| 442 | 20240603 | 112500 | 10709776400 | 42550 | 42500 | 42550 | 42500 | 116 |
| 443 | 20240603 | 112400 | 10704843500 | 42550 | 42500 | 42600 | 42500 | 276 |
| 444 | 20240603 | 112300 | 10693106100 | 42550 | 42600 | 42650 | 42500 | 3332 |
| 445 | 20240603 | 112200 | 10551223600 | 42600 | 42600 | 42650 | 42600 | 451 |
| 446 | 20240603 | 112100 | 10532005550 | 42600 | 42600 | 42650 | 42600 | 120 |
| 447 | 20240603 | 112000 | 10526893500 | 42650 | 42700 | 42700 | 42600 | 1536 |
| 448 | 20240603 | 111900 | 10461384550 | 42700 | 42700 | 42700 | 42650 | 657 |
| 449 | 20240603 | 111800 | 10433351500 | 42700 | 42700 | 42700 | 42650 | 319 |
| 450 | 20240603 | 111700 | 10419733600 | 42750 | 42700 | 42750 | 42650 | 316 |
| 451 | 20240603 | 111600 | 10406242650 | 42650 | 42650 | 42700 | 42650 | 64 |
| 452 | 20240603 | 111500 | 10403511700 | 42650 | 42650 | 42700 | 42650 | 289 |
| 453 | 20240603 | 111400 | 10391180650 | 42700 | 42700 | 42700 | 42650 | 370 |
| 454 | 20240603 | 111300 | 10375384850 | 42650 | 42650 | 42700 | 42650 | 65 |
| 455 | 20240603 | 111200 | 10372612200 | 42650 | 42650 | 42700 | 42650 | 315 |
| 456 | 20240603 | 111100 | 10359177050 | 42650 | 42650 | 42700 | 42650 | 72 |
| 457 | 20240603 | 111000 | 10356105850 | 42650 | 42700 | 42700 | 42650 | 77 |
| 458 | 20240603 | 110900 | 10352818000 | 42650 | 42700 | 42700 | 42650 | 201 |
| 459 | 20240603 | 110800 | 10344244250 | 42700 | 42700 | 42700 | 42700 | 3 |
| 460 | 20240603 | 110700 | 10344116150 | 42650 | 42650 | 42700 | 42650 | 293 |
| 461 | 20240603 | 110600 | 10331619400 | 42650 | 42650 | 42700 | 42600 | 452 |
| 462 | 20240603 | 110500 | 10312344800 | 42650 | 42650 | 42650 | 42600 | 832 |
| 463 | 20240603 | 110400 | 10276868100 | 42650 | 42650 | 42700 | 42650 | 147 |
| 464 | 20240603 | 110300 | 10270598400 | 42700 | 42700 | 42750 | 42650 | 1154 |
| 465 | 20240603 | 110200 | 10221328000 | 42750 | 42800 | 42800 | 42700 | 81 |
| 466 | 20240603 | 110100 | 10217868000 | 42800 | 42750 | 42800 | 42750 | 273 |
| 467 | 20240603 | 110000 | 10206197200 | 42750 | 42750 | 42750 | 42700 | 325 |
| 468 | 20240603 | 105900 | 10192312200 | 42750 | 42750 | 42750 | 42700 | 206 |
| 469 | 20240603 | 105800 | 10183509350 | 42700 | 42750 | 42750 | 42700 | 74 |
| 470 | 20240603 | 105700 | 10180348850 | 42750 | 42750 | 42800 | 42750 | 764 |
| 471 | 20240603 | 105600 | 10147687600 | 42800 | 42850 | 42850 | 42750 | 48 |
| 472 | 20240603 | 105500 | 10145634850 | 42850 | 42900 | 42950 | 42850 | 1220 |
| 473 | 20240603 | 105400 | 10093297250 | 42900 | 42850 | 42900 | 42850 | 106 |
| 474 | 20240603 | 105300 | 10088754750 | 42900 | 42700 | 42900 | 42650 | 1702 |
| 475 | 20240603 | 105200 | 10015947000 | 42650 | 42700 | 42750 | 42650 | 619 |
| 476 | 20240603 | 105100 | 9989523600 | 42750 | 42700 | 42750 | 42700 | 269 |
| 477 | 20240603 | 105000 | 9978030700 | 42750 | 42700 | 42750 | 42700 | 810 |
| 478 | 20240603 | 104900 | 9943443650 | 42700 | 42700 | 42700 | 42650 | 240 |
| 479 | 20240603 | 104800 | 9933200450 | 42700 | 42650 | 42700 | 42650 | 376 |
| 480 | 20240603 | 104700 | 9917156400 | 42700 | 42700 | 42750 | 42650 | 1446 |
| 481 | 20240603 | 104600 | 9855436050 | 42750 | 42700 | 42750 | 42700 | 112 |
| 482 | 20240603 | 104500 | 9850648200 | 42700 | 42800 | 42800 | 42700 | 1096 |
| 483 | 20240603 | 104400 | 9803800900 | 42800 | 42850 | 42850 | 42750 | 565 |
| 484 | 20240603 | 104300 | 9779615950 | 42900 | 42800 | 42900 | 42800 | 860 |
| 485 | 20240603 | 104200 | 9742776800 | 42800 | 42800 | 42900 | 42750 | 1201 |
| 486 | 20240603 | 104100 | 9691327750 | 42900 | 42850 | 42900 | 42800 | 347 |
| 487 | 20240603 | 104000 | 9676449600 | 42900 | 43000 | 43050 | 42850 | 1631 |
| 488 | 20240603 | 103900 | 9606379050 | 43000 | 43000 | 43050 | 43000 | 597 |
| 489 | 20240603 | 103800 | 9580695750 | 43050 | 43050 | 43050 | 43000 | 86 |
| 490 | 20240603 | 103700 | 9576993650 | 43050 | 43000 | 43050 | 43000 | 69 |
| 491 | 20240603 | 103600 | 9574025300 | 43000 | 43050 | 43050 | 43000 | 417 |
| 492 | 20240603 | 103500 | 9556088350 | 43050 | 43000 | 43050 | 42900 | 1610 |
| 493 | 20240603 | 103400 | 9486865100 | 42950 | 42950 | 43000 | 42950 | 1253 |
| 494 | 20240603 | 103300 | 9433048550 | 43000 | 43000 | 43050 | 42850 | 1635 |
| 495 | 20240603 | 103200 | 9362755000 | 43000 | 43000 | 43100 | 43000 | 7035 |
| 496 | 20240603 | 103100 | 9059631000 | 42800 | 43050 | 43050 | 42750 | 3418 |
| 497 | 20240603 | 103000 | 8913027500 | 43000 | 43100 | 43100 | 43000 | 830 |
| 498 | 20240603 | 102900 | 8877310800 | 43050 | 43000 | 43100 | 43000 | 7725 |
| 499 | 20240603 | 102800 | 8544855750 | 42950 | 43000 | 43000 | 42950 | 1628 |
| 500 | 20240603 | 102700 | 8474855900 | 42950 | 42600 | 43000 | 42600 | 8315 |
| 501 | 20240603 | 102600 | 8118364350 | 42700 | 42700 | 42700 | 42600 | 165 |
| 502 | 20240603 | 102500 | 8111324850 | 42600 | 42750 | 42750 | 42600 | 2810 |
| 503 | 20240603 | 102400 | 7991426400 | 42750 | 42700 | 42750 | 42700 | 498 |
| 504 | 20240603 | 102300 | 7970155400 | 42750 | 42750 | 42750 | 42700 | 130 |
| 505 | 20240603 | 102200 | 7964601100 | 42750 | 42700 | 42750 | 42700 | 339 |
| 506 | 20240603 | 102100 | 7950119850 | 42650 | 42850 | 42850 | 42650 | 1007 |
| 507 | 20240603 | 102000 | 7907048800 | 42850 | 42750 | 42900 | 42750 | 1442 |
| 508 | 20240603 | 101900 | 7845281400 | 42800 | 42750 | 42850 | 42750 | 770 |
| 509 | 20240603 | 101800 | 7812328100 | 42700 | 42700 | 42800 | 42650 | 1483 |
| 510 | 20240603 | 101700 | 7748988950 | 42700 | 42800 | 42850 | 42700 | 1397 |
| 511 | 20240603 | 101600 | 7689239250 | 42850 | 42750 | 42850 | 42750 | 856 |
| 512 | 20240603 | 101500 | 7652606600 | 42700 | 42750 | 42750 | 42700 | 1029 |
| 513 | 20240603 | 101400 | 7608634650 | 42750 | 42850 | 42850 | 42700 | 676 |
| 514 | 20240603 | 101300 | 7579712800 | 42800 | 42800 | 42850 | 42800 | 530 |
| 515 | 20240603 | 101200 | 7557022350 | 42850 | 42800 | 42850 | 42800 | 242 |
| 516 | 20240603 | 101100 | 7546663350 | 42850 | 42850 | 42850 | 42800 | 687 |
| 517 | 20240603 | 101000 | 7517230450 | 42800 | 42700 | 42800 | 42700 | 192 |
| 518 | 20240603 | 100900 | 7509017400 | 42700 | 42800 | 42800 | 42700 | 312 |
| 519 | 20240603 | 100800 | 7495685800 | 42750 | 42800 | 42850 | 42750 | 1869 |
| 520 | 20240603 | 100700 | 7415676500 | 42850 | 42850 | 42850 | 42800 | 255 |
| 521 | 20240603 | 100600 | 7404755950 | 42850 | 42850 | 42900 | 42700 | 4042 |
| 522 | 20240603 | 100500 | 7231570350 | 42850 | 42750 | 42900 | 42750 | 1300 |
| 523 | 20240603 | 100400 | 7175890850 | 42800 | 42750 | 42800 | 42700 | 826 |
| 524 | 20240603 | 100300 | 7140558450 | 42750 | 42750 | 42750 | 42650 | 529 |
| 525 | 20240603 | 100200 | 7117964750 | 42700 | 42850 | 42850 | 42700 | 888 |
| 526 | 20240603 | 100100 | 7080019350 | 42800 | 42750 | 42850 | 42700 | 1978 |
| 527 | 20240603 | 100000 | 6995435900 | 42700 | 42800 | 42800 | 42700 | 338 |
| 528 | 20240603 | 095900 | 6980989350 | 42800 | 42850 | 42900 | 42800 | 734 |
| 529 | 20240603 | 095800 | 6949536850 | 42850 | 42950 | 42950 | 42850 | 541 |
| 530 | 20240603 | 095700 | 6926333750 | 42950 | 42900 | 42950 | 42850 | 352 |
| 531 | 20240603 | 095600 | 6911233900 | 42900 | 42900 | 42950 | 42900 | 1213 |
| 532 | 20240603 | 095500 | 6859185450 | 42900 | 42900 | 42900 | 42850 | 314 |
| 533 | 20240603 | 095400 | 6845722300 | 42900 | 42800 | 42900 | 42800 | 2290 |
| 534 | 20240603 | 095300 | 6747676600 | 42800 | 42850 | 42850 | 42800 | 341 |
| 535 | 20240603 | 095200 | 6733070650 | 42850 | 42900 | 42900 | 42800 | 657 |
| 536 | 20240603 | 095100 | 6704926400 | 42850 | 42900 | 43000 | 42850 | 2261 |
| 537 | 20240603 | 095000 | 6607833950 | 42900 | 42950 | 42950 | 42850 | 2140 |
| 538 | 20240603 | 094900 | 6516089100 | 42900 | 42900 | 42900 | 42850 | 529 |
| 539 | 20240603 | 094800 | 6493397800 | 42900 | 42900 | 42950 | 42900 | 865 |
| 540 | 20240603 | 094700 | 6456288850 | 42900 | 42950 | 43000 | 42900 | 605 |
| 541 | 20240603 | 094600 | 6430319550 | 42950 | 42950 | 43000 | 42900 | 396 |
| 542 | 20240603 | 094500 | 6413311350 | 42950 | 42750 | 43000 | 42700 | 2567 |
| 543 | 20240603 | 094400 | 6303297750 | 42750 | 42800 | 42850 | 42750 | 499 |
| 544 | 20240603 | 094300 | 6281947650 | 42800 | 42900 | 42900 | 42750 | 1543 |
| 545 | 20240603 | 094200 | 6215883000 | 42900 | 42950 | 43000 | 42850 | 2379 |
| 546 | 20240603 | 094100 | 6113685650 | 42950 | 42900 | 42950 | 42850 | 1016 |
| 547 | 20240603 | 094000 | 6070083850 | 42900 | 42950 | 42950 | 42850 | 787 |
| 548 | 20240603 | 093900 | 6036337400 | 42950 | 42950 | 42950 | 42850 | 1584 |
| 549 | 20240603 | 093800 | 5968382800 | 42950 | 42950 | 42950 | 42850 | 6104 |
| 550 | 20240603 | 093700 | 5706390050 | 42900 | 42900 | 42950 | 42850 | 797 |
| 551 | 20240603 | 093600 | 5672202650 | 42900 | 43000 | 43050 | 42800 | 4051 |
| 552 | 20240603 | 093500 | 5498265400 | 43000 | 43000 | 43050 | 42900 | 4141 |
| 553 | 20240603 | 093400 | 5320235100 | 43000 | 42800 | 43100 | 42800 | 18595 |
| 554 | 20240603 | 093300 | 4521178800 | 42800 | 42800 | 42850 | 42800 | 3990 |
| 555 | 20240603 | 093200 | 4350333000 | 42800 | 42700 | 42850 | 42700 | 8390 |
| 556 | 20240603 | 093100 | 3991685900 | 42700 | 42650 | 42700 | 42600 | 5719 |
| 557 | 20240603 | 093000 | 3747865100 | 42600 | 42500 | 42650 | 42500 | 7086 |
| 558 | 20240603 | 092900 | 3446240450 | 42500 | 42400 | 42500 | 42400 | 1969 |
| 559 | 20240603 | 092800 | 3362686300 | 42400 | 42450 | 42450 | 42400 | 545 |
| 560 | 20240603 | 092700 | 3339567900 | 42400 | 42450 | 42450 | 42400 | 591 |
| 561 | 20240603 | 092600 | 3314503800 | 42450 | 42300 | 42450 | 42300 | 2067 |
| 562 | 20240603 | 092500 | 3226891450 | 42350 | 42400 | 42450 | 42300 | 2377 |
| 563 | 20240603 | 092400 | 3126214100 | 42400 | 42400 | 42450 | 42400 | 1830 |
| 564 | 20240603 | 092300 | 3048571800 | 42450 | 42350 | 42450 | 42300 | 3143 |
| 565 | 20240603 | 092200 | 2915256200 | 42300 | 42350 | 42350 | 42250 | 693 |
| 566 | 20240603 | 092100 | 2885938500 | 42350 | 42450 | 42450 | 42350 | 997 |
| 567 | 20240603 | 092000 | 2843667750 | 42400 | 42500 | 42500 | 42400 | 820 |
| 568 | 20240603 | 091900 | 2808875950 | 42500 | 42200 | 42500 | 42200 | 2616 |
| 569 | 20240603 | 091800 | 2697956700 | 42250 | 42250 | 42300 | 42150 | 1825 |
| 570 | 20240603 | 091700 | 2620930600 | 42300 | 42550 | 42550 | 42300 | 3067 |
| 571 | 20240603 | 091600 | 2490823200 | 42550 | 42450 | 42600 | 42450 | 7918 |
| 572 | 20240603 | 091500 | 2154082800 | 42450 | 42300 | 42500 | 42250 | 7412 |
| 573 | 20240603 | 091400 | 1839921400 | 42300 | 42200 | 42350 | 42150 | 7795 |
| 574 | 20240603 | 091300 | 1510194100 | 42200 | 42000 | 42200 | 42000 | 2915 |
| 575 | 20240603 | 091200 | 1387438700 | 41950 | 42050 | 42200 | 41950 | 3729 |
| 576 | 20240603 | 091100 | 1230631300 | 42050 | 42000 | 42050 | 42000 | 980 |
| 577 | 20240603 | 091000 | 1189463250 | 42000 | 42050 | 42100 | 42000 | 1191 |
| 578 | 20240603 | 090900 | 1139402350 | 42050 | 42100 | 42150 | 42000 | 1708 |
| 579 | 20240603 | 090800 | 1067530600 | 42100 | 42050 | 42100 | 42000 | 875 |
| 580 | 20240603 | 090700 | 1030746500 | 42050 | 42150 | 42250 | 42050 | 1551 |
| 581 | 20240603 | 090600 | 965420600 | 42150 | 42200 | 42200 | 42000 | 1218 |
| 582 | 20240603 | 090500 | 914097250 | 42150 | 42250 | 42300 | 42150 | 3478 |
| 583 | 20240603 | 090400 | 767281950 | 42200 | 42050 | 42200 | 42050 | 2553 |
| 584 | 20240603 | 090300 | 659696100 | 42000 | 41950 | 42000 | 41800 | 1782 |
| 585 | 20240603 | 090200 | 584981550 | 41950 | 42100 | 42100 | 41900 | 6784 |
| 586 | 20240603 | 090100 | 300094550 | 42100 | 42050 | 42150 | 42050 | 1011 |
| 587 | 20240603 | 090000 | 257535450 | 42100 | 42000 | 42150 | 42000 | 5725 |