32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240603 | 185000 | 96141884300 | 48150 | 48150 | 48150 | 48150 | 26424 |
| 3 | 20240603 | 184900 | 96141884300 | 48150 | 48150 | 48150 | 48150 | 0 |
| 4 | 20240603 | 184800 | 96141884300 | 48150 | 48150 | 48150 | 48150 | 0 |
| 5 | 20240603 | 184700 | 96141884300 | 48150 | 48150 | 48150 | 48150 | 0 |
| 6 | 20240603 | 184600 | 96141884300 | 48150 | 48150 | 48150 | 48150 | 0 |
| 7 | 20240603 | 184500 | 96141884300 | 48150 | 48150 | 48150 | 48150 | 0 |
| 8 | 20240603 | 184400 | 96141884300 | 48150 | 48150 | 48150 | 48150 | 0 |
| 9 | 20240603 | 184300 | 96141884300 | 48150 | 48150 | 48150 | 48150 | 0 |
| 10 | 20240603 | 184200 | 96141884300 | 48150 | 48150 | 48150 | 48150 | 0 |
| 11 | 20240603 | 184100 | 96141884300 | 48150 | 48150 | 48150 | 48150 | 0 |
| 12 | 20240603 | 184000 | 96141884300 | 48150 | 48150 | 48150 | 48150 | 0 |
| 13 | 20240603 | 183900 | 96141884300 | 48150 | 48150 | 48150 | 48150 | 0 |
| 14 | 20240603 | 183800 | 96141884300 | 48150 | 48150 | 48150 | 48150 | 0 |
| 15 | 20240603 | 183700 | 96141884300 | 48150 | 48150 | 48150 | 48150 | 0 |
| 16 | 20240603 | 183600 | 96141884300 | 48150 | 48150 | 48150 | 48150 | 0 |
| 17 | 20240603 | 183500 | 96141884300 | 48150 | 48150 | 48150 | 48150 | 0 |
| 18 | 20240603 | 183400 | 96141884300 | 48150 | 48150 | 48150 | 48150 | 0 |
| 19 | 20240603 | 183300 | 96141884300 | 48150 | 48150 | 48150 | 48150 | 0 |
| 20 | 20240603 | 183200 | 96141884300 | 48150 | 48150 | 48150 | 48150 | 0 |
| 21 | 20240603 | 183100 | 96141884300 | 48150 | 48150 | 48150 | 48150 | 0 |
| 22 | 20240603 | 183000 | 96141884300 | 48150 | 48150 | 48150 | 48150 | 0 |
| 23 | 20240603 | 182900 | 96141884300 | 48150 | 48150 | 48150 | 48150 | 0 |
| 24 | 20240603 | 182800 | 96141884300 | 48150 | 48150 | 48150 | 48150 | 0 |
| 25 | 20240603 | 182700 | 96141884300 | 48150 | 48150 | 48150 | 48150 | 0 |
| 26 | 20240603 | 182600 | 96141884300 | 48150 | 48150 | 48150 | 48150 | 0 |
| 27 | 20240603 | 182500 | 96141884300 | 48150 | 48150 | 48150 | 48150 | 0 |
| 28 | 20240603 | 182400 | 96141884300 | 48150 | 48150 | 48150 | 48150 | 0 |
| 29 | 20240603 | 182300 | 96141884300 | 48150 | 48150 | 48150 | 48150 | 0 |
| 30 | 20240603 | 182200 | 96141884300 | 48150 | 48150 | 48150 | 48150 | 0 |
| 31 | 20240603 | 182100 | 96141884300 | 48150 | 48150 | 48150 | 48150 | 0 |
| 32 | 20240603 | 182000 | 96141884300 | 48150 | 48150 | 48150 | 48150 | 26424 |
| 33 | 20240603 | 181900 | 96141884300 | 48150 | 48150 | 48150 | 48150 | 0 |
| 34 | 20240603 | 181800 | 96141884300 | 48150 | 48150 | 48150 | 48150 | 0 |
| 35 | 20240603 | 181700 | 96141884300 | 48150 | 48150 | 48150 | 48150 | 0 |
| 36 | 20240603 | 181600 | 96141884300 | 48150 | 48150 | 48150 | 48150 | 0 |
| 37 | 20240603 | 181500 | 96141884300 | 48150 | 48150 | 48150 | 48150 | 0 |
| 38 | 20240603 | 181400 | 96141884300 | 48150 | 48150 | 48150 | 48150 | 0 |
| 39 | 20240603 | 181300 | 96141884300 | 48150 | 48150 | 48150 | 48150 | 0 |
| 40 | 20240603 | 181200 | 96141884300 | 48150 | 48150 | 48150 | 48150 | 0 |
| 41 | 20240603 | 181100 | 96141884300 | 48150 | 48150 | 48150 | 48150 | 0 |
| 42 | 20240603 | 181000 | 96141884300 | 48150 | 48150 | 48150 | 48150 | 0 |
| 43 | 20240603 | 180900 | 96141884300 | 48150 | 48150 | 48150 | 48150 | 0 |
| 44 | 20240603 | 180800 | 96141884300 | 48150 | 48150 | 48150 | 48150 | 0 |
| 45 | 20240603 | 180700 | 96141884300 | 48150 | 48150 | 48150 | 48150 | 0 |
| 46 | 20240603 | 180600 | 96141884300 | 48150 | 48150 | 48150 | 48150 | 0 |
| 47 | 20240603 | 180500 | 96141884300 | 48150 | 48150 | 48150 | 48150 | 0 |
| 48 | 20240603 | 180400 | 96141884300 | 48150 | 48150 | 48150 | 48150 | 0 |
| 49 | 20240603 | 180300 | 96141884300 | 48150 | 48150 | 48150 | 48150 | 0 |
| 50 | 20240603 | 180200 | 96141884300 | 48150 | 48150 | 48150 | 48150 | 0 |
| 51 | 20240603 | 180100 | 96141884300 | 48150 | 48150 | 48150 | 48150 | 0 |
| 52 | 20240603 | 180000 | 96141884300 | 48150 | 48150 | 48150 | 48150 | 0 |
| 53 | 20240603 | 175900 | 96141884300 | 48150 | 48150 | 48150 | 48150 | 0 |
| 54 | 20240603 | 175800 | 96141884300 | 48150 | 48150 | 48150 | 48150 | 0 |
| 55 | 20240603 | 175700 | 96141884300 | 48150 | 48150 | 48150 | 48150 | 0 |
| 56 | 20240603 | 175600 | 96141884300 | 48150 | 48150 | 48150 | 48150 | 0 |
| 57 | 20240603 | 175500 | 96141884300 | 48150 | 48150 | 48150 | 48150 | 0 |
| 58 | 20240603 | 175400 | 96141884300 | 48150 | 48150 | 48150 | 48150 | 0 |
| 59 | 20240603 | 175300 | 96141884300 | 48150 | 48150 | 48150 | 48150 | 0 |
| 60 | 20240603 | 175200 | 96141884300 | 48150 | 48150 | 48150 | 48150 | 0 |
| 61 | 20240603 | 175100 | 96141884300 | 48150 | 48150 | 48150 | 48150 | 0 |
| 62 | 20240603 | 175000 | 96141884300 | 48150 | 48150 | 48150 | 48150 | 26424 |
| 63 | 20240603 | 174900 | 96141884300 | 48150 | 48150 | 48150 | 48150 | 0 |
| 64 | 20240603 | 174800 | 96141884300 | 48150 | 48150 | 48150 | 48150 | 0 |
| 65 | 20240603 | 174700 | 96141884300 | 48150 | 48150 | 48150 | 48150 | 0 |
| 66 | 20240603 | 174600 | 96141884300 | 48150 | 48150 | 48150 | 48150 | 0 |
| 67 | 20240603 | 174500 | 96141884300 | 48150 | 48150 | 48150 | 48150 | 0 |
| 68 | 20240603 | 174400 | 96141884300 | 48150 | 48150 | 48150 | 48150 | 0 |
| 69 | 20240603 | 174300 | 96141884300 | 48150 | 48150 | 48150 | 48150 | 0 |
| 70 | 20240603 | 174200 | 96141884300 | 48150 | 48150 | 48150 | 48150 | 0 |
| 71 | 20240603 | 174100 | 96141884300 | 48150 | 48150 | 48150 | 48150 | 0 |
| 72 | 20240603 | 174000 | 96141884300 | 48150 | 48150 | 48150 | 48150 | 0 |
| 73 | 20240603 | 173900 | 96141884300 | 48150 | 48150 | 48150 | 48150 | 0 |
| 74 | 20240603 | 173800 | 96141884300 | 48150 | 48150 | 48150 | 48150 | 0 |
| 75 | 20240603 | 173700 | 96141884300 | 48150 | 48150 | 48150 | 48150 | 0 |
| 76 | 20240603 | 173600 | 96141884300 | 48150 | 48150 | 48150 | 48150 | 0 |
| 77 | 20240603 | 173500 | 96141884300 | 48150 | 48150 | 48150 | 48150 | 0 |
| 78 | 20240603 | 173400 | 96141884300 | 48150 | 48150 | 48150 | 48150 | 0 |
| 79 | 20240603 | 173300 | 96141884300 | 48150 | 48150 | 48150 | 48150 | 0 |
| 80 | 20240603 | 173200 | 96141884300 | 48150 | 48150 | 48150 | 48150 | 0 |
| 81 | 20240603 | 173100 | 96141884300 | 48150 | 48150 | 48150 | 48150 | 0 |
| 82 | 20240603 | 173000 | 96141884300 | 48150 | 48150 | 48150 | 48150 | 0 |
| 83 | 20240603 | 172900 | 96141884300 | 48150 | 48150 | 48150 | 48150 | 0 |
| 84 | 20240603 | 172800 | 96141884300 | 48150 | 48150 | 48150 | 48150 | 0 |
| 85 | 20240603 | 172700 | 96141884300 | 48150 | 48150 | 48150 | 48150 | 0 |
| 86 | 20240603 | 172600 | 96141884300 | 48150 | 48150 | 48150 | 48150 | 0 |
| 87 | 20240603 | 172500 | 96141884300 | 48150 | 48150 | 48150 | 48150 | 0 |
| 88 | 20240603 | 172400 | 96141884300 | 48150 | 48150 | 48150 | 48150 | 0 |
| 89 | 20240603 | 172300 | 96141884300 | 48150 | 48150 | 48150 | 48150 | 0 |
| 90 | 20240603 | 172200 | 96141884300 | 48150 | 48150 | 48150 | 48150 | 0 |
| 91 | 20240603 | 172100 | 96141884300 | 48150 | 48150 | 48150 | 48150 | 0 |
| 92 | 20240603 | 172000 | 96141884300 | 48150 | 48150 | 48150 | 48150 | 26424 |
| 93 | 20240603 | 171900 | 96141884300 | 48150 | 48150 | 48150 | 48150 | 0 |
| 94 | 20240603 | 171800 | 96141884300 | 48150 | 48150 | 48150 | 48150 | 0 |
| 95 | 20240603 | 171700 | 96141884300 | 48150 | 48150 | 48150 | 48150 | 0 |
| 96 | 20240603 | 171600 | 96141884300 | 48150 | 48150 | 48150 | 48150 | 0 |
| 97 | 20240603 | 171500 | 96141884300 | 48150 | 48150 | 48150 | 48150 | 0 |
| 98 | 20240603 | 171400 | 96141884300 | 48150 | 48150 | 48150 | 48150 | 0 |
| 99 | 20240603 | 171300 | 96141884300 | 48150 | 48150 | 48150 | 48150 | 0 |
| 100 | 20240603 | 171200 | 96141884300 | 48150 | 48150 | 48150 | 48150 | 0 |
| 101 | 20240603 | 171100 | 96141884300 | 48150 | 48150 | 48150 | 48150 | 0 |
| 102 | 20240603 | 171000 | 96141884300 | 48150 | 48150 | 48150 | 48150 | 0 |
| 103 | 20240603 | 170900 | 96141884300 | 48150 | 48150 | 48150 | 48150 | 0 |
| 104 | 20240603 | 170800 | 96141884300 | 48150 | 48150 | 48150 | 48150 | 0 |
| 105 | 20240603 | 170700 | 96141884300 | 48150 | 48150 | 48150 | 48150 | 0 |
| 106 | 20240603 | 170600 | 96141884300 | 48150 | 48150 | 48150 | 48150 | 0 |
| 107 | 20240603 | 170500 | 96141884300 | 48150 | 48150 | 48150 | 48150 | 0 |
| 108 | 20240603 | 170400 | 96141884300 | 48150 | 48150 | 48150 | 48150 | 0 |
| 109 | 20240603 | 170300 | 96141884300 | 48150 | 48150 | 48150 | 48150 | 0 |
| 110 | 20240603 | 170200 | 96141884300 | 48150 | 48150 | 48150 | 48150 | 0 |
| 111 | 20240603 | 170100 | 96141884300 | 48150 | 48150 | 48150 | 48150 | 0 |
| 112 | 20240603 | 170000 | 96141884300 | 48150 | 48150 | 48150 | 48150 | 0 |
| 113 | 20240603 | 165900 | 96141884300 | 48150 | 48150 | 48150 | 48150 | 0 |
| 114 | 20240603 | 165800 | 96141884300 | 48150 | 48150 | 48150 | 48150 | 0 |
| 115 | 20240603 | 165700 | 96141884300 | 48150 | 48150 | 48150 | 48150 | 0 |
| 116 | 20240603 | 165600 | 96141884300 | 48150 | 48150 | 48150 | 48150 | 0 |
| 117 | 20240603 | 165500 | 96141884300 | 48150 | 48150 | 48150 | 48150 | 0 |
| 118 | 20240603 | 165400 | 96141884300 | 48150 | 48150 | 48150 | 48150 | 0 |
| 119 | 20240603 | 165300 | 96141884300 | 48150 | 48150 | 48150 | 48150 | 0 |
| 120 | 20240603 | 165200 | 96141884300 | 48150 | 48150 | 48150 | 48150 | 0 |
| 121 | 20240603 | 165100 | 96141884300 | 48150 | 48150 | 48150 | 48150 | 0 |
| 122 | 20240603 | 165000 | 96141884300 | 48150 | 48150 | 48150 | 48150 | 26424 |
| 123 | 20240603 | 164900 | 96141884300 | 48150 | 48150 | 48150 | 48150 | 0 |
| 124 | 20240603 | 164800 | 96141884300 | 48150 | 48150 | 48150 | 48150 | 0 |
| 125 | 20240603 | 164700 | 96141884300 | 48150 | 48150 | 48150 | 48150 | 0 |
| 126 | 20240603 | 164600 | 96141884300 | 48150 | 48150 | 48150 | 48150 | 0 |
| 127 | 20240603 | 164500 | 96141884300 | 48150 | 48150 | 48150 | 48150 | 0 |
| 128 | 20240603 | 164400 | 96141884300 | 48150 | 48150 | 48150 | 48150 | 0 |
| 129 | 20240603 | 164300 | 96141884300 | 48150 | 48150 | 48150 | 48150 | 0 |
| 130 | 20240603 | 164200 | 96141884300 | 48150 | 48150 | 48150 | 48150 | 0 |
| 131 | 20240603 | 164100 | 96141884300 | 48150 | 48150 | 48150 | 48150 | 0 |
| 132 | 20240603 | 164000 | 96141884300 | 48150 | 48150 | 48150 | 48150 | 0 |
| 133 | 20240603 | 163900 | 96141884300 | 48150 | 48150 | 48150 | 48150 | 0 |
| 134 | 20240603 | 163800 | 96141884300 | 48150 | 48150 | 48150 | 48150 | 0 |
| 135 | 20240603 | 163700 | 96141884300 | 48150 | 48150 | 48150 | 48150 | 0 |
| 136 | 20240603 | 163600 | 96141884300 | 48150 | 48150 | 48150 | 48150 | 0 |
| 137 | 20240603 | 163500 | 96141884300 | 48150 | 48150 | 48150 | 48150 | 0 |
| 138 | 20240603 | 163400 | 96141884300 | 48150 | 48150 | 48150 | 48150 | 0 |
| 139 | 20240603 | 163300 | 96141884300 | 48150 | 48150 | 48150 | 48150 | 0 |
| 140 | 20240603 | 163200 | 96141884300 | 48150 | 48150 | 48150 | 48150 | 0 |
| 141 | 20240603 | 163100 | 96141884300 | 48150 | 48150 | 48150 | 48150 | 0 |
| 142 | 20240603 | 163000 | 96141884300 | 48150 | 48150 | 48150 | 48150 | 0 |
| 143 | 20240603 | 162900 | 96141884300 | 48150 | 48150 | 48150 | 48150 | 0 |
| 144 | 20240603 | 162800 | 96141884300 | 48150 | 48150 | 48150 | 48150 | 0 |
| 145 | 20240603 | 162700 | 96141884300 | 48150 | 48150 | 48150 | 48150 | 0 |
| 146 | 20240603 | 162600 | 96141884300 | 48150 | 48150 | 48150 | 48150 | 0 |
| 147 | 20240603 | 162500 | 96141884300 | 48150 | 48150 | 48150 | 48150 | 0 |
| 148 | 20240603 | 162400 | 96141884300 | 48150 | 48150 | 48150 | 48150 | 0 |
| 149 | 20240603 | 162300 | 96141884300 | 48150 | 48150 | 48150 | 48150 | 0 |
| 150 | 20240603 | 162200 | 96141884300 | 48150 | 48150 | 48150 | 48150 | 0 |
| 151 | 20240603 | 162100 | 96141884300 | 48150 | 48150 | 48150 | 48150 | 0 |
| 152 | 20240603 | 162000 | 96141884300 | 48150 | 48150 | 48150 | 48150 | 26424 |
| 153 | 20240603 | 161900 | 96141884300 | 48150 | 48150 | 48150 | 48150 | 0 |
| 154 | 20240603 | 161800 | 96141884300 | 48150 | 48150 | 48150 | 48150 | 0 |
| 155 | 20240603 | 161700 | 96141884300 | 48150 | 48150 | 48150 | 48150 | 0 |
| 156 | 20240603 | 161600 | 96141884300 | 48150 | 48150 | 48150 | 48150 | 0 |
| 157 | 20240603 | 161500 | 96141884300 | 48150 | 48150 | 48150 | 48150 | 0 |
| 158 | 20240603 | 161400 | 96141884300 | 48150 | 48150 | 48150 | 48150 | 0 |
| 159 | 20240603 | 161300 | 96141884300 | 48150 | 48150 | 48150 | 48150 | 0 |
| 160 | 20240603 | 161200 | 96141884300 | 48150 | 48150 | 48150 | 48150 | 0 |
| 161 | 20240603 | 161100 | 96141884300 | 48150 | 48150 | 48150 | 48150 | 0 |
| 162 | 20240603 | 161000 | 96141884300 | 48150 | 48150 | 48150 | 48150 | 0 |
| 163 | 20240603 | 160900 | 96141884300 | 48150 | 48150 | 48150 | 48150 | 0 |
| 164 | 20240603 | 160800 | 96141884300 | 48150 | 48150 | 48150 | 48150 | 0 |
| 165 | 20240603 | 160700 | 96141884300 | 48150 | 48150 | 48150 | 48150 | 0 |
| 166 | 20240603 | 160600 | 96141884300 | 48150 | 48150 | 48150 | 48150 | 0 |
| 167 | 20240603 | 160500 | 96141884300 | 48150 | 48150 | 48150 | 48150 | 0 |
| 168 | 20240603 | 160400 | 96141884300 | 48150 | 48150 | 48150 | 48150 | 0 |
| 169 | 20240603 | 160300 | 96141884300 | 48150 | 48150 | 48150 | 48150 | 0 |
| 170 | 20240603 | 160200 | 96141884300 | 48150 | 48150 | 48150 | 48150 | 0 |
| 171 | 20240603 | 160100 | 96141884300 | 48150 | 48150 | 48150 | 48150 | 0 |
| 172 | 20240603 | 160000 | 96141884300 | 48150 | 48150 | 48150 | 48150 | 0 |
| 173 | 20240603 | 155900 | 96141884300 | 48150 | 48150 | 48150 | 48150 | 0 |
| 174 | 20240603 | 155800 | 96141884300 | 48150 | 48150 | 48150 | 48150 | 0 |
| 175 | 20240603 | 155700 | 96141884300 | 48150 | 48150 | 48150 | 48150 | 0 |
| 176 | 20240603 | 155600 | 96141884300 | 48150 | 48150 | 48150 | 48150 | 0 |
| 177 | 20240603 | 155500 | 96141884300 | 48150 | 48150 | 48150 | 48150 | 0 |
| 178 | 20240603 | 155400 | 96141884300 | 48150 | 48150 | 48150 | 48150 | 0 |
| 179 | 20240603 | 155300 | 96141884300 | 48150 | 48150 | 48150 | 48150 | 0 |
| 180 | 20240603 | 155200 | 96141884300 | 48150 | 48150 | 48150 | 48150 | 0 |
| 181 | 20240603 | 155100 | 96141884300 | 48150 | 48150 | 48150 | 48150 | 0 |
| 182 | 20240603 | 155000 | 96141884300 | 48150 | 48150 | 48150 | 48150 | 26424 |
| 183 | 20240603 | 154900 | 96141884300 | 48150 | 48150 | 48150 | 48150 | 0 |
| 184 | 20240603 | 154800 | 96141884300 | 48150 | 48150 | 48150 | 48150 | 0 |
| 185 | 20240603 | 154700 | 96141884300 | 48150 | 48150 | 48150 | 48150 | 0 |
| 186 | 20240603 | 154600 | 96141884300 | 48150 | 48150 | 48150 | 48150 | 0 |
| 187 | 20240603 | 154500 | 96141884300 | 48150 | 48150 | 48150 | 48150 | 0 |
| 188 | 20240603 | 154400 | 96141884300 | 48150 | 48150 | 48150 | 48150 | 0 |
| 189 | 20240603 | 154300 | 96141884300 | 48150 | 48150 | 48150 | 48150 | 0 |
| 190 | 20240603 | 154200 | 96141884300 | 48150 | 48150 | 48150 | 48150 | 0 |
| 191 | 20240603 | 154100 | 96141884300 | 48150 | 48150 | 48150 | 48150 | 0 |
| 192 | 20240603 | 154000 | 96141884300 | 48150 | 48150 | 48150 | 48150 | 0 |
| 193 | 20240603 | 153900 | 96141884300 | 48150 | 48150 | 48150 | 48150 | 0 |
| 194 | 20240603 | 153800 | 96141884300 | 48150 | 48150 | 48150 | 48150 | 0 |
| 195 | 20240603 | 153700 | 96141884300 | 48150 | 48150 | 48150 | 48150 | 0 |
| 196 | 20240603 | 153600 | 96141884300 | 48150 | 48150 | 48150 | 48150 | 0 |
| 197 | 20240603 | 153500 | 96141884300 | 48150 | 48150 | 48150 | 48150 | 0 |
| 198 | 20240603 | 153400 | 96141884300 | 48150 | 48150 | 48150 | 48150 | 0 |
| 199 | 20240603 | 153300 | 96141884300 | 48150 | 48150 | 48150 | 48150 | 0 |
| 200 | 20240603 | 153200 | 96141884300 | 48150 | 48150 | 48150 | 48150 | 0 |
| 201 | 20240603 | 153100 | 96141884300 | 48150 | 48150 | 48150 | 48150 | 0 |
| 202 | 20240603 | 153000 | 96141884300 | 48150 | 48150 | 48150 | 48150 | 26424 |
| 203 | 20240603 | 152900 | 94869568700 | 48150 | 48150 | 48150 | 48150 | 0 |
| 204 | 20240603 | 152800 | 94869568700 | 48150 | 48150 | 48150 | 48150 | 0 |
| 205 | 20240603 | 152700 | 94869568700 | 48150 | 48150 | 48150 | 48150 | 0 |
| 206 | 20240603 | 152600 | 94869568700 | 48150 | 48150 | 48150 | 48150 | 0 |
| 207 | 20240603 | 152500 | 94869568700 | 48150 | 48150 | 48150 | 48150 | 0 |
| 208 | 20240603 | 152400 | 94869568700 | 48150 | 48150 | 48150 | 48150 | 0 |
| 209 | 20240603 | 152300 | 94869568700 | 48150 | 48150 | 48150 | 48150 | 0 |
| 210 | 20240603 | 152200 | 94869568700 | 48150 | 48150 | 48150 | 48150 | 0 |
| 211 | 20240603 | 152100 | 94869568700 | 48150 | 48150 | 48150 | 48150 | 0 |
| 212 | 20240603 | 152000 | 94869568700 | 48150 | 48150 | 48150 | 48150 | 0 |
| 213 | 20240603 | 151900 | 94869568700 | 48150 | 47950 | 48150 | 47950 | 13708 |
| 214 | 20240603 | 151800 | 94210683850 | 47950 | 48000 | 48000 | 47950 | 3832 |
| 215 | 20240603 | 151700 | 94026769550 | 47950 | 48000 | 48000 | 47950 | 5709 |
| 216 | 20240603 | 151600 | 93752820300 | 48000 | 48000 | 48000 | 47950 | 1856 |
| 217 | 20240603 | 151500 | 93663792100 | 48000 | 47950 | 48000 | 47900 | 2486 |
| 218 | 20240603 | 151400 | 93544587000 | 47900 | 47950 | 47950 | 47900 | 2177 |
| 219 | 20240603 | 151300 | 93440239800 | 47900 | 47950 | 47950 | 47900 | 4414 |
| 220 | 20240603 | 151200 | 93228609650 | 47950 | 47900 | 47950 | 47850 | 8345 |
| 221 | 20240603 | 151100 | 92828608550 | 47850 | 47900 | 47900 | 47850 | 3431 |
| 222 | 20240603 | 151000 | 92664280750 | 47900 | 47900 | 48000 | 47900 | 1295 |
| 223 | 20240603 | 150900 | 92602231650 | 48000 | 47900 | 48000 | 47900 | 5583 |
| 224 | 20240603 | 150800 | 92334614550 | 47900 | 47950 | 47950 | 47900 | 3665 |
| 225 | 20240603 | 150700 | 92159014350 | 47950 | 48000 | 48000 | 47900 | 1702 |
| 226 | 20240603 | 150600 | 92077421500 | 47950 | 48000 | 48000 | 47900 | 1409 |
| 227 | 20240603 | 150500 | 92009864750 | 48000 | 47950 | 48000 | 47900 | 1931 |
| 228 | 20240603 | 150400 | 91917286250 | 47950 | 47950 | 48000 | 47900 | 3869 |
| 229 | 20240603 | 150300 | 91731769200 | 47950 | 48050 | 48050 | 47950 | 4289 |
| 230 | 20240603 | 150200 | 91525884800 | 48050 | 48050 | 48050 | 48000 | 1211 |
| 231 | 20240603 | 150100 | 91467723850 | 48000 | 48000 | 48050 | 47950 | 4863 |
| 232 | 20240603 | 150000 | 91234295300 | 48000 | 47950 | 48000 | 47950 | 1005 |
| 233 | 20240603 | 145900 | 91186086250 | 47950 | 47900 | 48000 | 47900 | 3908 |
| 234 | 20240603 | 145800 | 90998684050 | 47900 | 47900 | 47950 | 47900 | 2428 |
| 235 | 20240603 | 145700 | 90882331700 | 47900 | 47950 | 47950 | 47900 | 990 |
| 236 | 20240603 | 145600 | 90834888400 | 47900 | 47950 | 48000 | 47900 | 2835 |
| 237 | 20240603 | 145500 | 90698928700 | 48000 | 47950 | 48000 | 47950 | 1985 |
| 238 | 20240603 | 145400 | 90603728500 | 47950 | 47950 | 48000 | 47950 | 2749 |
| 239 | 20240603 | 145300 | 90471853150 | 47950 | 48000 | 48050 | 47950 | 1884 |
| 240 | 20240603 | 145200 | 90381416950 | 48000 | 48050 | 48050 | 48000 | 1673 |
| 241 | 20240603 | 145100 | 90301083600 | 48000 | 48000 | 48050 | 48000 | 3179 |
| 242 | 20240603 | 145000 | 90148477600 | 48000 | 48000 | 48050 | 47950 | 2175 |
| 243 | 20240603 | 144900 | 90044061100 | 48000 | 47900 | 48050 | 47900 | 7600 |
| 244 | 20240603 | 144800 | 89679370900 | 47900 | 47950 | 48000 | 47900 | 4606 |
| 245 | 20240603 | 144700 | 89458585800 | 47950 | 48050 | 48050 | 47950 | 8920 |
| 246 | 20240603 | 144600 | 89030508750 | 48050 | 48050 | 48050 | 48000 | 1845 |
| 247 | 20240603 | 144500 | 88941907800 | 48050 | 48100 | 48100 | 48000 | 2511 |
| 248 | 20240603 | 144400 | 88821237750 | 48100 | 48150 | 48150 | 48050 | 6744 |
| 249 | 20240603 | 144300 | 88497144600 | 48100 | 48100 | 48150 | 48050 | 2110 |
| 250 | 20240603 | 144200 | 88395655600 | 48100 | 48150 | 48150 | 48050 | 6926 |
| 251 | 20240603 | 144100 | 88062526400 | 48100 | 48100 | 48200 | 48100 | 2921 |
| 252 | 20240603 | 144000 | 87921902750 | 48150 | 48150 | 48150 | 48100 | 4722 |
| 253 | 20240603 | 143900 | 87694572750 | 48150 | 48100 | 48150 | 48050 | 4304 |
| 254 | 20240603 | 143800 | 87487551500 | 48100 | 48050 | 48100 | 48050 | 1388 |
| 255 | 20240603 | 143700 | 87420820700 | 48050 | 48100 | 48100 | 48050 | 1261 |
| 256 | 20240603 | 143600 | 87360213000 | 48050 | 48050 | 48100 | 48000 | 1639 |
| 257 | 20240603 | 143500 | 87281458200 | 48000 | 48050 | 48100 | 48000 | 1258 |
| 258 | 20240603 | 143400 | 87221005950 | 48050 | 48000 | 48100 | 47950 | 3968 |
| 259 | 20240603 | 143300 | 87030392150 | 48000 | 48000 | 48050 | 48000 | 2563 |
| 260 | 20240603 | 143200 | 86907351550 | 48000 | 48000 | 48050 | 47950 | 1229 |
| 261 | 20240603 | 143100 | 86848346100 | 48000 | 48000 | 48050 | 48000 | 1592 |
| 262 | 20240603 | 143000 | 86771907150 | 48000 | 48050 | 48050 | 48000 | 1094 |
| 263 | 20240603 | 142900 | 86719378300 | 48050 | 48050 | 48100 | 48000 | 1355 |
| 264 | 20240603 | 142800 | 86654265350 | 48050 | 48050 | 48100 | 48000 | 1058 |
| 265 | 20240603 | 142700 | 86603426100 | 48050 | 48100 | 48100 | 48000 | 1041 |
| 266 | 20240603 | 142600 | 86553413000 | 48100 | 47950 | 48100 | 47900 | 7219 |
| 267 | 20240603 | 142500 | 86206876000 | 47950 | 47950 | 48000 | 47900 | 1155 |
| 268 | 20240603 | 142400 | 86151489750 | 47900 | 47900 | 47950 | 47900 | 944 |
| 269 | 20240603 | 142300 | 86106242650 | 47900 | 47950 | 47950 | 47900 | 859 |
| 270 | 20240603 | 142200 | 86065078100 | 47950 | 47950 | 48000 | 47900 | 848 |
| 271 | 20240603 | 142100 | 86024429500 | 48000 | 48000 | 48000 | 47950 | 911 |
| 272 | 20240603 | 142000 | 85980718050 | 47950 | 47800 | 48000 | 47800 | 2723 |
| 273 | 20240603 | 141900 | 85850284100 | 47850 | 47850 | 47900 | 47800 | 1664 |
| 274 | 20240603 | 141800 | 85770671800 | 47900 | 47900 | 47900 | 47850 | 874 |
| 275 | 20240603 | 141700 | 85728837900 | 47900 | 47900 | 47900 | 47800 | 3473 |
| 276 | 20240603 | 141600 | 85562641700 | 47850 | 47850 | 47900 | 47850 | 1455 |
| 277 | 20240603 | 141500 | 85492958750 | 47900 | 47950 | 47950 | 47850 | 3873 |
| 278 | 20240603 | 141400 | 85307450350 | 47900 | 48000 | 48000 | 47900 | 2593 |
| 279 | 20240603 | 141300 | 85183122900 | 48000 | 48000 | 48100 | 47950 | 9185 |
| 280 | 20240603 | 141200 | 84742099600 | 48000 | 48100 | 48100 | 48000 | 2422 |
| 281 | 20240603 | 141100 | 84625697850 | 48050 | 48050 | 48100 | 48050 | 592 |
| 282 | 20240603 | 141000 | 84597236100 | 48100 | 48150 | 48200 | 48100 | 5992 |
| 283 | 20240603 | 140900 | 84308762850 | 48150 | 48200 | 48200 | 48150 | 1519 |
| 284 | 20240603 | 140800 | 84235578350 | 48200 | 48200 | 48250 | 48150 | 2270 |
| 285 | 20240603 | 140700 | 84126143750 | 48200 | 48250 | 48250 | 48150 | 4298 |
| 286 | 20240603 | 140600 | 83918963750 | 48250 | 48100 | 48250 | 48050 | 9391 |
| 287 | 20240603 | 140500 | 83466762000 | 48050 | 48050 | 48100 | 48000 | 3217 |
| 288 | 20240603 | 140400 | 83312154650 | 48050 | 47950 | 48050 | 47950 | 1315 |
| 289 | 20240603 | 140300 | 83249008400 | 48000 | 48000 | 48000 | 47950 | 3739 |
| 290 | 20240603 | 140200 | 83069542800 | 48000 | 47950 | 48000 | 47900 | 6692 |
| 291 | 20240603 | 140100 | 82748547050 | 47950 | 48000 | 48000 | 47950 | 1173 |
| 292 | 20240603 | 140000 | 82692261800 | 48000 | 48000 | 48000 | 47950 | 1024 |
| 293 | 20240603 | 135900 | 82643118450 | 47950 | 48000 | 48000 | 47950 | 1228 |
| 294 | 20240603 | 135800 | 82584184600 | 48000 | 48050 | 48050 | 47950 | 1418 |
| 295 | 20240603 | 135700 | 82516127950 | 48050 | 48000 | 48050 | 47950 | 2216 |
| 296 | 20240603 | 135600 | 82409766750 | 48000 | 47950 | 48000 | 47950 | 2029 |
| 297 | 20240603 | 135500 | 82312395300 | 48000 | 47950 | 48000 | 47950 | 1234 |
| 298 | 20240603 | 135400 | 82253186950 | 47950 | 47900 | 48000 | 47900 | 2680 |
| 299 | 20240603 | 135300 | 82124744650 | 47950 | 47850 | 47950 | 47800 | 4053 |
| 300 | 20240603 | 135200 | 81930580200 | 47850 | 47850 | 47900 | 47800 | 1832 |
| 301 | 20240603 | 135100 | 81842916200 | 47850 | 47900 | 47900 | 47850 | 3115 |
| 302 | 20240603 | 135000 | 81693854900 | 47900 | 47900 | 47950 | 47850 | 2046 |
| 303 | 20240603 | 134900 | 81595853000 | 47950 | 47900 | 47950 | 47900 | 828 |
| 304 | 20240603 | 134800 | 81556180700 | 47950 | 47950 | 47950 | 47900 | 714 |
| 305 | 20240603 | 134700 | 81521971100 | 47900 | 47900 | 47950 | 47900 | 596 |
| 306 | 20240603 | 134600 | 81493409150 | 47900 | 47950 | 47950 | 47900 | 3812 |
| 307 | 20240603 | 134500 | 81310683650 | 47950 | 48000 | 48000 | 47950 | 1438 |
| 308 | 20240603 | 134400 | 81241698950 | 48000 | 48100 | 48150 | 47950 | 5417 |
| 309 | 20240603 | 134300 | 80981484250 | 48100 | 48100 | 48150 | 48050 | 6003 |
| 310 | 20240603 | 134200 | 80692681400 | 48100 | 47950 | 48100 | 47950 | 5961 |
| 311 | 20240603 | 134100 | 80406257950 | 47950 | 47950 | 48000 | 47900 | 3402 |
| 312 | 20240603 | 134000 | 80243065050 | 47950 | 47850 | 48000 | 47850 | 2126 |
| 313 | 20240603 | 133900 | 80141153100 | 47850 | 47800 | 47900 | 47800 | 2231 |
| 314 | 20240603 | 133800 | 80034454650 | 47800 | 47850 | 47900 | 47800 | 2065 |
| 315 | 20240603 | 133700 | 79935672600 | 47900 | 48000 | 48000 | 47850 | 1956 |
| 316 | 20240603 | 133600 | 79841930700 | 48000 | 47900 | 48000 | 47900 | 2470 |
| 317 | 20240603 | 133500 | 79723464600 | 47900 | 47950 | 47950 | 47750 | 6211 |
| 318 | 20240603 | 133400 | 79426299750 | 47950 | 48250 | 48250 | 47850 | 13178 |
| 319 | 20240603 | 133300 | 78792360150 | 48200 | 48150 | 48300 | 48150 | 16009 |
| 320 | 20240603 | 133200 | 78020568750 | 48150 | 48100 | 48200 | 48100 | 6668 |
| 321 | 20240603 | 133100 | 77699495450 | 48150 | 48100 | 48150 | 48100 | 4682 |
| 322 | 20240603 | 133000 | 77474210200 | 48100 | 47900 | 48150 | 47850 | 18935 |
| 323 | 20240603 | 132900 | 76564856650 | 47900 | 47950 | 48000 | 47900 | 6357 |
| 324 | 20240603 | 132800 | 76260149750 | 48000 | 47950 | 48000 | 47950 | 2702 |
| 325 | 20240603 | 132700 | 76130480750 | 48000 | 47950 | 48000 | 47900 | 10506 |
| 326 | 20240603 | 132600 | 75626665600 | 47950 | 47900 | 48000 | 47850 | 10225 |
| 327 | 20240603 | 132500 | 75136615800 | 47900 | 47750 | 47900 | 47700 | 12870 |
| 328 | 20240603 | 132400 | 74520906350 | 47800 | 47750 | 47800 | 47700 | 4399 |
| 329 | 20240603 | 132300 | 74310787700 | 47700 | 47750 | 47800 | 47650 | 12910 |
| 330 | 20240603 | 132200 | 73694469950 | 47750 | 47650 | 47750 | 47600 | 3529 |
| 331 | 20240603 | 132100 | 73526199150 | 47650 | 47650 | 47700 | 47600 | 9093 |
| 332 | 20240603 | 132000 | 73092906100 | 47650 | 47700 | 47700 | 47650 | 2713 |
| 333 | 20240603 | 131900 | 72963514900 | 47700 | 47600 | 47700 | 47550 | 9188 |
| 334 | 20240603 | 131800 | 72525765200 | 47600 | 47500 | 47600 | 47450 | 8482 |
| 335 | 20240603 | 131700 | 72122501400 | 47450 | 47500 | 47500 | 47450 | 1524 |
| 336 | 20240603 | 131600 | 72050148150 | 47500 | 47400 | 47500 | 47400 | 2712 |
| 337 | 20240603 | 131500 | 71921432050 | 47400 | 47400 | 47450 | 47400 | 583 |
| 338 | 20240603 | 131400 | 71893791650 | 47450 | 47450 | 47500 | 47400 | 5491 |
| 339 | 20240603 | 131300 | 71633168200 | 47400 | 47450 | 47450 | 47350 | 699 |
| 340 | 20240603 | 131200 | 71600030050 | 47400 | 47450 | 47450 | 47350 | 2497 |
| 341 | 20240603 | 131100 | 71481665900 | 47450 | 47500 | 47500 | 47400 | 5054 |
| 342 | 20240603 | 131000 | 71241736100 | 47500 | 47350 | 47550 | 47350 | 14148 |
| 343 | 20240603 | 130900 | 70570377800 | 47350 | 47400 | 47400 | 47350 | 952 |
| 344 | 20240603 | 130800 | 70525267850 | 47400 | 47350 | 47400 | 47350 | 1149 |
| 345 | 20240603 | 130700 | 70470831400 | 47350 | 47300 | 47400 | 47300 | 3873 |
| 346 | 20240603 | 130600 | 70287456850 | 47350 | 47300 | 47350 | 47300 | 725 |
| 347 | 20240603 | 130500 | 70253158800 | 47300 | 47300 | 47350 | 47300 | 795 |
| 348 | 20240603 | 130400 | 70215554100 | 47300 | 47200 | 47350 | 47200 | 8395 |
| 349 | 20240603 | 130300 | 69818570700 | 47200 | 47200 | 47250 | 47200 | 534 |
| 350 | 20240603 | 130200 | 69793356050 | 47200 | 47150 | 47250 | 47150 | 336 |
| 351 | 20240603 | 130100 | 69777492400 | 47150 | 47200 | 47250 | 47150 | 2335 |
| 352 | 20240603 | 130000 | 69667279000 | 47150 | 47050 | 47200 | 47050 | 4864 |
| 353 | 20240603 | 125900 | 69438019100 | 47050 | 47100 | 47100 | 47050 | 402 |
| 354 | 20240603 | 125800 | 69419100300 | 47050 | 47100 | 47150 | 47050 | 2380 |
| 355 | 20240603 | 125700 | 69307000650 | 47100 | 47050 | 47100 | 47050 | 3311 |
| 356 | 20240603 | 125600 | 69151066350 | 47100 | 47100 | 47100 | 47050 | 468 |
| 357 | 20240603 | 125500 | 69129038550 | 47050 | 47050 | 47100 | 47050 | 1303 |
| 358 | 20240603 | 125400 | 69067723450 | 47050 | 47050 | 47100 | 47050 | 427 |
| 359 | 20240603 | 125300 | 69047630250 | 47050 | 47050 | 47100 | 47050 | 1191 |
| 360 | 20240603 | 125200 | 68991555900 | 47050 | 47050 | 47100 | 47050 | 298 |
| 361 | 20240603 | 125100 | 68977534250 | 47050 | 47050 | 47100 | 47050 | 1003 |
| 362 | 20240603 | 125000 | 68930331300 | 47100 | 47100 | 47100 | 47050 | 720 |
| 363 | 20240603 | 124900 | 68896453650 | 47100 | 47050 | 47100 | 47050 | 795 |
| 364 | 20240603 | 124800 | 68859041350 | 47050 | 47150 | 47150 | 47050 | 1452 |
| 365 | 20240603 | 124700 | 68790652050 | 47100 | 47150 | 47150 | 47100 | 974 |
| 366 | 20240603 | 124600 | 68744759650 | 47150 | 47100 | 47150 | 47100 | 401 |
| 367 | 20240603 | 124500 | 68725865650 | 47150 | 47150 | 47200 | 47100 | 1161 |
| 368 | 20240603 | 124400 | 68671136350 | 47150 | 47200 | 47200 | 47150 | 1137 |
| 369 | 20240603 | 124300 | 68617508450 | 47200 | 47150 | 47200 | 47150 | 802 |
| 370 | 20240603 | 124200 | 68579676950 | 47200 | 47200 | 47200 | 47150 | 912 |
| 371 | 20240603 | 124100 | 68536670200 | 47150 | 47100 | 47200 | 47100 | 2904 |
| 372 | 20240603 | 124000 | 68399729150 | 47150 | 47100 | 47150 | 47100 | 776 |
| 373 | 20240603 | 123900 | 68363166750 | 47100 | 47150 | 47200 | 47100 | 2121 |
| 374 | 20240603 | 123800 | 68263177950 | 47150 | 47200 | 47200 | 47150 | 437 |
| 375 | 20240603 | 123700 | 68242567100 | 47200 | 47150 | 47200 | 47100 | 702 |
| 376 | 20240603 | 123600 | 68209464950 | 47150 | 47100 | 47200 | 47050 | 3674 |
| 377 | 20240603 | 123500 | 68036345600 | 47050 | 47150 | 47150 | 47050 | 2046 |
| 378 | 20240603 | 123400 | 67939990950 | 47150 | 47150 | 47200 | 47100 | 1501 |
| 379 | 20240603 | 123300 | 67869251400 | 47150 | 47200 | 47200 | 47150 | 1433 |
| 380 | 20240603 | 123200 | 67801684200 | 47200 | 47150 | 47200 | 47150 | 367 |
| 381 | 20240603 | 123100 | 67784373900 | 47150 | 47200 | 47250 | 47150 | 393 |
| 382 | 20240603 | 123000 | 67765823550 | 47200 | 47300 | 47300 | 47150 | 4123 |
| 383 | 20240603 | 122900 | 67571080250 | 47300 | 47200 | 47350 | 47200 | 6877 |
| 384 | 20240603 | 122800 | 67245980450 | 47250 | 47200 | 47250 | 47200 | 851 |
| 385 | 20240603 | 122700 | 67205783350 | 47200 | 47200 | 47250 | 47150 | 1389 |
| 386 | 20240603 | 122600 | 67140220600 | 47150 | 47200 | 47200 | 47150 | 2832 |
| 387 | 20240603 | 122500 | 67006606200 | 47200 | 47150 | 47200 | 47100 | 4853 |
| 388 | 20240603 | 122400 | 66777786500 | 47150 | 47150 | 47150 | 47100 | 815 |
| 389 | 20240603 | 122300 | 66739364800 | 47150 | 47100 | 47150 | 47050 | 3986 |
| 390 | 20240603 | 122200 | 66551627500 | 47100 | 46950 | 47100 | 46950 | 7799 |
| 391 | 20240603 | 122100 | 66184905100 | 47000 | 46900 | 47000 | 46900 | 404 |
| 392 | 20240603 | 122000 | 66165939450 | 46900 | 46850 | 47000 | 46800 | 4772 |
| 393 | 20240603 | 121900 | 65942138700 | 46850 | 46850 | 46900 | 46800 | 2207 |
| 394 | 20240603 | 121800 | 65838744850 | 46850 | 46900 | 46900 | 46850 | 858 |
| 395 | 20240603 | 121700 | 65798540250 | 46850 | 46850 | 46900 | 46850 | 269 |
| 396 | 20240603 | 121600 | 65785930650 | 46850 | 46900 | 46950 | 46850 | 506 |
| 397 | 20240603 | 121500 | 65762199400 | 46900 | 46900 | 46950 | 46900 | 681 |
| 398 | 20240603 | 121400 | 65730243400 | 46900 | 46900 | 46950 | 46850 | 626 |
| 399 | 20240603 | 121300 | 65700890300 | 46850 | 46850 | 46900 | 46850 | 924 |
| 400 | 20240603 | 121200 | 65657581000 | 46900 | 46850 | 46900 | 46800 | 707 |
| 401 | 20240603 | 121100 | 65624456850 | 46850 | 46900 | 46950 | 46850 | 2650 |
| 402 | 20240603 | 121000 | 65500279850 | 46900 | 46850 | 46900 | 46800 | 1370 |
| 403 | 20240603 | 120900 | 65436074500 | 46850 | 46950 | 46950 | 46800 | 845 |
| 404 | 20240603 | 120800 | 65396468750 | 46900 | 47000 | 47000 | 46900 | 657 |
| 405 | 20240603 | 120700 | 65365619300 | 46950 | 46800 | 47000 | 46800 | 6576 |
| 406 | 20240603 | 120600 | 65057242600 | 46800 | 46800 | 46850 | 46800 | 475 |
| 407 | 20240603 | 120500 | 65035012250 | 46800 | 46800 | 46850 | 46800 | 691 |
| 408 | 20240603 | 120400 | 65002666250 | 46850 | 46850 | 46850 | 46800 | 586 |
| 409 | 20240603 | 120300 | 64975236600 | 46850 | 46850 | 46850 | 46800 | 691 |
| 410 | 20240603 | 120200 | 64942887250 | 46850 | 46800 | 46850 | 46800 | 271 |
| 411 | 20240603 | 120100 | 64930196800 | 46800 | 46850 | 46900 | 46800 | 332 |
| 412 | 20240603 | 120000 | 64914642300 | 46850 | 46800 | 46850 | 46800 | 1807 |
| 413 | 20240603 | 115900 | 64829992950 | 46850 | 46900 | 46900 | 46800 | 1201 |
| 414 | 20240603 | 115800 | 64773744450 | 46850 | 46850 | 46900 | 46800 | 885 |
| 415 | 20240603 | 115700 | 64732278350 | 46850 | 46850 | 46900 | 46800 | 524 |
| 416 | 20240603 | 115600 | 64707729350 | 46900 | 46850 | 46900 | 46800 | 668 |
| 417 | 20240603 | 115500 | 64676436400 | 46850 | 46800 | 46850 | 46800 | 770 |
| 418 | 20240603 | 115400 | 64640388650 | 46850 | 46800 | 46850 | 46800 | 1129 |
| 419 | 20240603 | 115300 | 64587534400 | 46850 | 46800 | 46900 | 46750 | 1797 |
| 420 | 20240603 | 115200 | 64503381750 | 46750 | 46750 | 46800 | 46700 | 1462 |
| 421 | 20240603 | 115100 | 64435018200 | 46750 | 46800 | 46850 | 46750 | 1392 |
| 422 | 20240603 | 115000 | 64369868150 | 46800 | 46800 | 46850 | 46800 | 408 |
| 423 | 20240603 | 114900 | 64350770750 | 46800 | 46850 | 46900 | 46800 | 982 |
| 424 | 20240603 | 114800 | 64304768300 | 46850 | 46850 | 46900 | 46850 | 541 |
| 425 | 20240603 | 114700 | 64279415350 | 46850 | 46850 | 46900 | 46800 | 1185 |
| 426 | 20240603 | 114600 | 64223887750 | 46850 | 46850 | 46900 | 46850 | 1111 |
| 427 | 20240603 | 114500 | 64171828100 | 46850 | 46900 | 46900 | 46850 | 668 |
| 428 | 20240603 | 114400 | 64140510450 | 46900 | 46850 | 46950 | 46850 | 767 |
| 429 | 20240603 | 114300 | 64104541050 | 46850 | 46900 | 46900 | 46850 | 466 |
| 430 | 20240603 | 114200 | 64082688650 | 46850 | 46850 | 46900 | 46750 | 1330 |
| 431 | 20240603 | 114100 | 64020455550 | 46850 | 46850 | 46950 | 46800 | 2201 |
| 432 | 20240603 | 114000 | 63917283700 | 46850 | 46850 | 46850 | 46800 | 347 |
| 433 | 20240603 | 113900 | 63901037100 | 46850 | 46850 | 46900 | 46850 | 452 |
| 434 | 20240603 | 113800 | 63879859500 | 46900 | 46800 | 46900 | 46800 | 581 |
| 435 | 20240603 | 113700 | 63852643000 | 46800 | 46800 | 46850 | 46700 | 973 |
| 436 | 20240603 | 113600 | 63807126700 | 46750 | 47000 | 47000 | 46700 | 1470 |
| 437 | 20240603 | 113500 | 63738195350 | 47000 | 46550 | 47000 | 46500 | 11843 |
| 438 | 20240603 | 113400 | 63183797400 | 46550 | 46550 | 46600 | 46500 | 4192 |
| 439 | 20240603 | 113300 | 62988674550 | 46550 | 46600 | 46600 | 46550 | 701 |
| 440 | 20240603 | 113200 | 62956039050 | 46600 | 46550 | 46600 | 46550 | 2415 |
| 441 | 20240603 | 113100 | 62843578350 | 46550 | 46550 | 46600 | 46550 | 869 |
| 442 | 20240603 | 113000 | 62803114500 | 46600 | 46550 | 46650 | 46500 | 3362 |
| 443 | 20240603 | 112900 | 62646557800 | 46550 | 46550 | 46550 | 46500 | 1318 |
| 444 | 20240603 | 112800 | 62585257300 | 46550 | 46600 | 46650 | 46550 | 5080 |
| 445 | 20240603 | 112700 | 62348764400 | 46600 | 46650 | 46650 | 46550 | 2237 |
| 446 | 20240603 | 112600 | 62244511600 | 46650 | 46650 | 46700 | 46600 | 2511 |
| 447 | 20240603 | 112500 | 62127380600 | 46600 | 46600 | 46650 | 46600 | 1104 |
| 448 | 20240603 | 112400 | 62075920250 | 46600 | 46600 | 46650 | 46550 | 1478 |
| 449 | 20240603 | 112300 | 62007050050 | 46600 | 46600 | 46650 | 46550 | 1211 |
| 450 | 20240603 | 112200 | 61950618150 | 46600 | 46600 | 46650 | 46550 | 3927 |
| 451 | 20240603 | 112100 | 61767620650 | 46650 | 46650 | 46700 | 46600 | 3064 |
| 452 | 20240603 | 112000 | 61624734750 | 46650 | 46700 | 46750 | 46650 | 3706 |
| 453 | 20240603 | 111900 | 61451658950 | 46700 | 46750 | 46800 | 46700 | 1446 |
| 454 | 20240603 | 111800 | 61384078950 | 46750 | 46750 | 46750 | 46700 | 1496 |
| 455 | 20240603 | 111700 | 61314182300 | 46750 | 46800 | 46800 | 46700 | 5641 |
| 456 | 20240603 | 111600 | 61050692800 | 46800 | 46800 | 46850 | 46750 | 4841 |
| 457 | 20240603 | 111500 | 60824219350 | 46800 | 46850 | 46850 | 46800 | 717 |
| 458 | 20240603 | 111400 | 60790645950 | 46850 | 46900 | 46900 | 46800 | 1392 |
| 459 | 20240603 | 111300 | 60725430350 | 46850 | 46950 | 46950 | 46850 | 1324 |
| 460 | 20240603 | 111200 | 60663357200 | 46950 | 46950 | 46950 | 46900 | 1146 |
| 461 | 20240603 | 111100 | 60609606850 | 46950 | 46950 | 47000 | 46900 | 1074 |
| 462 | 20240603 | 111000 | 60559187650 | 46950 | 46900 | 46950 | 46850 | 2651 |
| 463 | 20240603 | 110900 | 60434756500 | 46900 | 46900 | 46950 | 46850 | 1718 |
| 464 | 20240603 | 110800 | 60354234500 | 46900 | 46850 | 46950 | 46850 | 2317 |
| 465 | 20240603 | 110700 | 60245622350 | 46900 | 46850 | 46900 | 46800 | 1093 |
| 466 | 20240603 | 110600 | 60194414750 | 46850 | 46850 | 46950 | 46850 | 2029 |
| 467 | 20240603 | 110500 | 60099269100 | 46900 | 46950 | 46950 | 46800 | 2447 |
| 468 | 20240603 | 110400 | 59984547550 | 46950 | 46950 | 46950 | 46900 | 910 |
| 469 | 20240603 | 110300 | 59941847150 | 46900 | 46850 | 46900 | 46800 | 1363 |
| 470 | 20240603 | 110200 | 59877972150 | 46800 | 46800 | 46850 | 46750 | 2177 |
| 471 | 20240603 | 110100 | 59776131650 | 46800 | 46750 | 46850 | 46700 | 5480 |
| 472 | 20240603 | 110000 | 59519964650 | 46800 | 46650 | 46800 | 46650 | 2508 |
| 473 | 20240603 | 105900 | 59402827800 | 46650 | 46650 | 46700 | 46600 | 2153 |
| 474 | 20240603 | 105800 | 59302388800 | 46700 | 46650 | 46700 | 46600 | 1086 |
| 475 | 20240603 | 105700 | 59251742550 | 46650 | 46750 | 46750 | 46650 | 3357 |
| 476 | 20240603 | 105600 | 59095025700 | 46700 | 46800 | 46800 | 46700 | 1498 |
| 477 | 20240603 | 105500 | 59024992850 | 46800 | 46800 | 46800 | 46700 | 1237 |
| 478 | 20240603 | 105400 | 58967141100 | 46800 | 46900 | 46950 | 46700 | 4701 |
| 479 | 20240603 | 105300 | 58746826800 | 46900 | 46550 | 47000 | 46550 | 7749 |
| 480 | 20240603 | 105200 | 58384717250 | 46600 | 46600 | 46600 | 46550 | 1984 |
| 481 | 20240603 | 105100 | 58292336300 | 46600 | 46600 | 46650 | 46550 | 3939 |
| 482 | 20240603 | 105000 | 58108852250 | 46550 | 46550 | 46600 | 46550 | 4820 |
| 483 | 20240603 | 104900 | 57884355400 | 46550 | 46600 | 46650 | 46550 | 3953 |
| 484 | 20240603 | 104800 | 57700122950 | 46650 | 46650 | 46700 | 46600 | 4995 |
| 485 | 20240603 | 104700 | 57467098000 | 46700 | 46700 | 46800 | 46650 | 10510 |
| 486 | 20240603 | 104600 | 56976379150 | 46700 | 46850 | 46900 | 46700 | 4894 |
| 487 | 20240603 | 104500 | 56747482200 | 46850 | 46850 | 46900 | 46750 | 7703 |
| 488 | 20240603 | 104400 | 56386897600 | 46850 | 46900 | 46900 | 46800 | 10057 |
| 489 | 20240603 | 104300 | 55915944800 | 46900 | 46950 | 47000 | 46850 | 3565 |
| 490 | 20240603 | 104200 | 55748705300 | 46950 | 47000 | 47050 | 46900 | 3669 |
| 491 | 20240603 | 104100 | 55576249650 | 47000 | 47100 | 47150 | 47000 | 2522 |
| 492 | 20240603 | 104000 | 55457585800 | 47150 | 47250 | 47350 | 47050 | 5459 |
| 493 | 20240603 | 103900 | 55200227950 | 47250 | 47250 | 47350 | 47200 | 3651 |
| 494 | 20240603 | 103800 | 55027664250 | 47300 | 47250 | 47300 | 47200 | 2480 |
| 495 | 20240603 | 103700 | 54910445900 | 47250 | 47200 | 47350 | 47150 | 10159 |
| 496 | 20240603 | 103600 | 54430394900 | 47150 | 46900 | 47200 | 46900 | 12681 |
| 497 | 20240603 | 103500 | 53834045050 | 46900 | 47000 | 47050 | 46900 | 6816 |
| 498 | 20240603 | 103400 | 53514037900 | 47000 | 47050 | 47100 | 47000 | 11717 |
| 499 | 20240603 | 103300 | 52963118450 | 47050 | 47150 | 47150 | 47050 | 2950 |
| 500 | 20240603 | 103200 | 52824236200 | 47150 | 47150 | 47200 | 47100 | 3413 |
| 501 | 20240603 | 103100 | 52663344450 | 47200 | 47200 | 47250 | 47100 | 6251 |
| 502 | 20240603 | 103000 | 52368663300 | 47200 | 47200 | 47300 | 47150 | 3973 |
| 503 | 20240603 | 102900 | 52181056450 | 47200 | 47300 | 47300 | 47200 | 2980 |
| 504 | 20240603 | 102800 | 52040349850 | 47300 | 47350 | 47400 | 47250 | 4023 |
| 505 | 20240603 | 102700 | 51850145400 | 47350 | 47350 | 47450 | 47300 | 3557 |
| 506 | 20240603 | 102600 | 51681626550 | 47400 | 47400 | 47450 | 47350 | 3077 |
| 507 | 20240603 | 102500 | 51535795450 | 47350 | 47400 | 47450 | 47250 | 11112 |
| 508 | 20240603 | 102400 | 51009704750 | 47400 | 47500 | 47500 | 47350 | 4664 |
| 509 | 20240603 | 102300 | 50788504100 | 47450 | 47400 | 47550 | 47400 | 6407 |
| 510 | 20240603 | 102200 | 50484214950 | 47400 | 47400 | 47450 | 47350 | 4047 |
| 511 | 20240603 | 102100 | 50292407000 | 47350 | 47250 | 47450 | 47200 | 7165 |
| 512 | 20240603 | 102000 | 49953159950 | 47250 | 47250 | 47400 | 47200 | 8777 |
| 513 | 20240603 | 101900 | 49537961850 | 47250 | 47200 | 47250 | 47200 | 9018 |
| 514 | 20240603 | 101800 | 49112203700 | 47200 | 47150 | 47250 | 47150 | 3747 |
| 515 | 20240603 | 101700 | 48935379500 | 47200 | 47200 | 47250 | 47150 | 5662 |
| 516 | 20240603 | 101600 | 48668146100 | 47200 | 46950 | 47200 | 46950 | 10614 |
| 517 | 20240603 | 101500 | 48168136900 | 46950 | 46950 | 47000 | 46900 | 4073 |
| 518 | 20240603 | 101400 | 47976834450 | 46950 | 46900 | 47000 | 46850 | 9280 |
| 519 | 20240603 | 101300 | 47541248900 | 46950 | 46900 | 46950 | 46900 | 3055 |
| 520 | 20240603 | 101200 | 47397948850 | 46900 | 46900 | 46950 | 46900 | 5435 |
| 521 | 20240603 | 101100 | 47143034550 | 46900 | 46950 | 46950 | 46850 | 3891 |
| 522 | 20240603 | 101000 | 46960552350 | 46950 | 46850 | 47000 | 46850 | 5408 |
| 523 | 20240603 | 100900 | 46706824900 | 46900 | 46700 | 46900 | 46650 | 6558 |
| 524 | 20240603 | 100800 | 46400087100 | 46700 | 46700 | 46750 | 46600 | 8109 |
| 525 | 20240603 | 100700 | 46021553800 | 46750 | 46700 | 46800 | 46650 | 3933 |
| 526 | 20240603 | 100600 | 45837792400 | 46750 | 46950 | 47000 | 46500 | 19555 |
| 527 | 20240603 | 100500 | 44921732700 | 46950 | 46650 | 47000 | 46600 | 11206 |
| 528 | 20240603 | 100400 | 44397189150 | 46750 | 46450 | 46750 | 46300 | 21759 |
| 529 | 20240603 | 100300 | 43386315450 | 46450 | 46250 | 46450 | 46250 | 8249 |
| 530 | 20240603 | 100200 | 43004155850 | 46300 | 46300 | 46450 | 46250 | 20940 |
| 531 | 20240603 | 100100 | 42033841200 | 46300 | 46050 | 46300 | 46050 | 20267 |
| 532 | 20240603 | 100000 | 41098806800 | 46050 | 46000 | 46150 | 45950 | 30107 |
| 533 | 20240603 | 095900 | 39712879150 | 46000 | 46150 | 46200 | 45950 | 52884 |
| 534 | 20240603 | 095800 | 37275245000 | 46100 | 46500 | 46550 | 46100 | 39427 |
| 535 | 20240603 | 095700 | 35449821050 | 46500 | 46750 | 46800 | 46500 | 29804 |
| 536 | 20240603 | 095600 | 34059328150 | 46750 | 46850 | 46900 | 46700 | 20799 |
| 537 | 20240603 | 095500 | 33086451800 | 46850 | 47050 | 47050 | 46700 | 65745 |
| 538 | 20240603 | 095400 | 30002778900 | 47050 | 47200 | 47200 | 47050 | 17130 |
| 539 | 20240603 | 095300 | 29195565850 | 47150 | 47250 | 47300 | 47150 | 15726 |
| 540 | 20240603 | 095200 | 28453359150 | 47250 | 47250 | 47300 | 47200 | 5353 |
| 541 | 20240603 | 095100 | 28200569350 | 47300 | 47250 | 47300 | 47200 | 7552 |
| 542 | 20240603 | 095000 | 27843911800 | 47200 | 47250 | 47300 | 47200 | 11519 |
| 543 | 20240603 | 094900 | 27299924050 | 47250 | 47250 | 47300 | 47200 | 18973 |
| 544 | 20240603 | 094800 | 26403322550 | 47250 | 47300 | 47350 | 47250 | 8853 |
| 545 | 20240603 | 094700 | 25984675000 | 47350 | 47450 | 47450 | 47300 | 9363 |
| 546 | 20240603 | 094600 | 25541068850 | 47450 | 47550 | 47550 | 47400 | 10239 |
| 547 | 20240603 | 094500 | 25054921450 | 47500 | 47500 | 47600 | 47500 | 4369 |
| 548 | 20240603 | 094400 | 24847281150 | 47500 | 47500 | 47550 | 47500 | 5756 |
| 549 | 20240603 | 094300 | 24573837350 | 47550 | 47550 | 47600 | 47500 | 6387 |
| 550 | 20240603 | 094200 | 24270135600 | 47550 | 47600 | 47650 | 47550 | 6028 |
| 551 | 20240603 | 094100 | 23983377400 | 47650 | 47600 | 47650 | 47550 | 3116 |
| 552 | 20240603 | 094000 | 23835079000 | 47600 | 47650 | 47650 | 47600 | 2663 |
| 553 | 20240603 | 093900 | 23708285100 | 47600 | 47700 | 47750 | 47550 | 6313 |
| 554 | 20240603 | 093800 | 23407415100 | 47650 | 47600 | 47800 | 47550 | 5093 |
| 555 | 20240603 | 093700 | 23164835750 | 47600 | 47600 | 47650 | 47550 | 2561 |
| 556 | 20240603 | 093600 | 23042971650 | 47600 | 47600 | 47650 | 47550 | 2823 |
| 557 | 20240603 | 093500 | 22908645350 | 47600 | 47750 | 47800 | 47550 | 8813 |
| 558 | 20240603 | 093400 | 22488769150 | 47800 | 47700 | 47850 | 47650 | 6006 |
| 559 | 20240603 | 093300 | 22202254200 | 47650 | 47650 | 47700 | 47600 | 3878 |
| 560 | 20240603 | 093200 | 22017463300 | 47700 | 47700 | 47850 | 47600 | 14748 |
| 561 | 20240603 | 093100 | 21314043150 | 47700 | 47650 | 47700 | 47600 | 3716 |
| 562 | 20240603 | 093000 | 21136997600 | 47700 | 47800 | 47800 | 47650 | 5978 |
| 563 | 20240603 | 092900 | 20851888950 | 47800 | 47700 | 47850 | 47650 | 8069 |
| 564 | 20240603 | 092800 | 20466533450 | 47650 | 47600 | 47700 | 47550 | 6958 |
| 565 | 20240603 | 092700 | 20135310800 | 47600 | 47550 | 47600 | 47500 | 10961 |
| 566 | 20240603 | 092600 | 19614279100 | 47500 | 47700 | 47750 | 47500 | 18997 |
| 567 | 20240603 | 092500 | 18710009050 | 47750 | 47750 | 47800 | 47700 | 6987 |
| 568 | 20240603 | 092400 | 18376408350 | 47750 | 47800 | 47800 | 47700 | 6662 |
| 569 | 20240603 | 092300 | 18058239950 | 47800 | 47600 | 47850 | 47550 | 14351 |
| 570 | 20240603 | 092200 | 17374529750 | 47600 | 47900 | 47900 | 47600 | 14737 |
| 571 | 20240603 | 092100 | 16670811300 | 47900 | 48000 | 48050 | 47800 | 17170 |
| 572 | 20240603 | 092000 | 15848607750 | 48000 | 48300 | 48300 | 47900 | 14804 |
| 573 | 20240603 | 091900 | 15137726150 | 48200 | 48050 | 48350 | 48050 | 4651 |
| 574 | 20240603 | 091800 | 14913485450 | 48050 | 48150 | 48150 | 48000 | 13362 |
| 575 | 20240603 | 091700 | 14271641700 | 48150 | 48300 | 48300 | 48100 | 11012 |
| 576 | 20240603 | 091600 | 13741035650 | 48300 | 48600 | 48600 | 48250 | 17351 |
| 577 | 20240603 | 091500 | 12901419850 | 48550 | 48800 | 48850 | 48550 | 11577 |
| 578 | 20240603 | 091400 | 12337998750 | 48850 | 48700 | 48850 | 48650 | 4477 |
| 579 | 20240603 | 091300 | 12119873750 | 48700 | 48550 | 48700 | 48500 | 8463 |
| 580 | 20240603 | 091200 | 11708401100 | 48500 | 48700 | 48750 | 48500 | 10493 |
| 581 | 20240603 | 091100 | 11198446500 | 48700 | 48800 | 48850 | 48700 | 7239 |
| 582 | 20240603 | 091000 | 10845465400 | 48800 | 48800 | 48900 | 48750 | 3785 |
| 583 | 20240603 | 090900 | 10660757650 | 48800 | 49200 | 49200 | 48750 | 18723 |
| 584 | 20240603 | 090800 | 9743718700 | 49050 | 49000 | 49200 | 48800 | 21027 |
| 585 | 20240603 | 090700 | 8714054750 | 49050 | 49000 | 49050 | 48950 | 9149 |
| 586 | 20240603 | 090600 | 8265715000 | 49000 | 49100 | 49150 | 48950 | 17376 |
| 587 | 20240603 | 090500 | 7414217800 | 49150 | 49400 | 49400 | 49100 | 30278 |
| 588 | 20240603 | 090400 | 5921363900 | 49400 | 49100 | 49550 | 49100 | 48610 |
| 589 | 20240603 | 090300 | 3521841100 | 49150 | 48700 | 49150 | 48550 | 21552 |
| 590 | 20240603 | 090200 | 2467676500 | 48650 | 48650 | 48750 | 48550 | 9203 |
| 591 | 20240603 | 090100 | 2019852200 | 48700 | 48400 | 48800 | 48400 | 10632 |
| 592 | 20240603 | 090000 | 1502428300 | 48500 | 48350 | 49000 | 48300 | 30646 |