34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240603 | 190500 | 123231832800 | 33900 | 33900 | 33900 | 33900 | 28423 |
| 3 | 20240603 | 190400 | 123231832800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 4 | 20240603 | 190300 | 123231832800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 5 | 20240603 | 190200 | 123231832800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 6 | 20240603 | 190100 | 123231832800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 7 | 20240603 | 190000 | 123231832800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 8 | 20240603 | 185900 | 123231832800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 9 | 20240603 | 185800 | 123231832800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 10 | 20240603 | 185700 | 123231832800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 11 | 20240603 | 185600 | 123231832800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 12 | 20240603 | 185500 | 123231832800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 13 | 20240603 | 185400 | 123231832800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 14 | 20240603 | 185300 | 123231832800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 15 | 20240603 | 185200 | 123231832800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 16 | 20240603 | 185100 | 123231832800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 17 | 20240603 | 185000 | 123231832800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 18 | 20240603 | 184900 | 123231832800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 19 | 20240603 | 184800 | 123231832800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 20 | 20240603 | 184700 | 123231832800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 21 | 20240603 | 184600 | 123231832800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 22 | 20240603 | 184500 | 123231832800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 23 | 20240603 | 184400 | 123231832800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 24 | 20240603 | 184300 | 123231832800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 25 | 20240603 | 184200 | 123231832800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 26 | 20240603 | 184100 | 123231832800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 27 | 20240603 | 184000 | 123231832800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 28 | 20240603 | 183900 | 123231832800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 29 | 20240603 | 183800 | 123231832800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 30 | 20240603 | 183700 | 123231832800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 31 | 20240603 | 183600 | 123231832800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 32 | 20240603 | 183500 | 123231832800 | 33900 | 33900 | 33900 | 33900 | 28423 |
| 33 | 20240603 | 183400 | 123231832800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 34 | 20240603 | 183300 | 123231832800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 35 | 20240603 | 183200 | 123231832800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 36 | 20240603 | 183100 | 123231832800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 37 | 20240603 | 183000 | 123231832800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 38 | 20240603 | 182900 | 123231832800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 39 | 20240603 | 182800 | 123231832800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 40 | 20240603 | 182700 | 123231832800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 41 | 20240603 | 182600 | 123231832800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 42 | 20240603 | 182500 | 123231832800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 43 | 20240603 | 182400 | 123231832800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 44 | 20240603 | 182300 | 123231832800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 45 | 20240603 | 182200 | 123231832800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 46 | 20240603 | 182100 | 123231832800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 47 | 20240603 | 182000 | 123231832800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 48 | 20240603 | 181900 | 123231832800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 49 | 20240603 | 181800 | 123231832800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 50 | 20240603 | 181700 | 123231832800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 51 | 20240603 | 181600 | 123231832800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 52 | 20240603 | 181500 | 123231832800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 53 | 20240603 | 181400 | 123231832800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 54 | 20240603 | 181300 | 123231832800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 55 | 20240603 | 181200 | 123231832800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 56 | 20240603 | 181100 | 123231832800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 57 | 20240603 | 181000 | 123231832800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 58 | 20240603 | 180900 | 123231832800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 59 | 20240603 | 180800 | 123231832800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 60 | 20240603 | 180700 | 123231832800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 61 | 20240603 | 180600 | 123231832800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 62 | 20240603 | 180500 | 123231832800 | 33900 | 33900 | 33900 | 33900 | 28423 |
| 63 | 20240603 | 180400 | 123231832800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 64 | 20240603 | 180300 | 123231832800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 65 | 20240603 | 180200 | 123231832800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 66 | 20240603 | 180100 | 123231832800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 67 | 20240603 | 180000 | 123231832800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 68 | 20240603 | 175900 | 123231832800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 69 | 20240603 | 175800 | 123231832800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 70 | 20240603 | 175700 | 123231832800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 71 | 20240603 | 175600 | 123231832800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 72 | 20240603 | 175500 | 123231832800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 73 | 20240603 | 175400 | 123231832800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 74 | 20240603 | 175300 | 123231832800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 75 | 20240603 | 175200 | 123231832800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 76 | 20240603 | 175100 | 123231832800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 77 | 20240603 | 175000 | 123231832800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 78 | 20240603 | 174900 | 123231832800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 79 | 20240603 | 174800 | 123231832800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 80 | 20240603 | 174700 | 123231832800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 81 | 20240603 | 174600 | 123231832800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 82 | 20240603 | 174500 | 123231832800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 83 | 20240603 | 174400 | 123231832800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 84 | 20240603 | 174300 | 123231832800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 85 | 20240603 | 174200 | 123231832800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 86 | 20240603 | 174100 | 123231832800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 87 | 20240603 | 174000 | 123231832800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 88 | 20240603 | 173900 | 123231832800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 89 | 20240603 | 173800 | 123231832800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 90 | 20240603 | 173700 | 123231832800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 91 | 20240603 | 173600 | 123231832800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 92 | 20240603 | 173500 | 123231832800 | 33900 | 33900 | 33900 | 33900 | 28423 |
| 93 | 20240603 | 173400 | 123231832800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 94 | 20240603 | 173300 | 123231832800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 95 | 20240603 | 173200 | 123231832800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 96 | 20240603 | 173100 | 123231832800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 97 | 20240603 | 173000 | 123231832800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 98 | 20240603 | 172900 | 123231832800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 99 | 20240603 | 172800 | 123231832800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 100 | 20240603 | 172700 | 123231832800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 101 | 20240603 | 172600 | 123231832800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 102 | 20240603 | 172500 | 123231832800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 103 | 20240603 | 172400 | 123231832800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 104 | 20240603 | 172300 | 123231832800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 105 | 20240603 | 172200 | 123231832800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 106 | 20240603 | 172100 | 123231832800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 107 | 20240603 | 172000 | 123231832800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 108 | 20240603 | 171900 | 123231832800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 109 | 20240603 | 171800 | 123231832800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 110 | 20240603 | 171700 | 123231832800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 111 | 20240603 | 171600 | 123231832800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 112 | 20240603 | 171500 | 123231832800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 113 | 20240603 | 171400 | 123231832800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 114 | 20240603 | 171300 | 123231832800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 115 | 20240603 | 171200 | 123231832800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 116 | 20240603 | 171100 | 123231832800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 117 | 20240603 | 171000 | 123231832800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 118 | 20240603 | 170900 | 123231832800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 119 | 20240603 | 170800 | 123231832800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 120 | 20240603 | 170700 | 123231832800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 121 | 20240603 | 170600 | 123231832800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 122 | 20240603 | 170500 | 123231832800 | 33900 | 33900 | 33900 | 33900 | 28423 |
| 123 | 20240603 | 170400 | 123231832800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 124 | 20240603 | 170300 | 123231832800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 125 | 20240603 | 170200 | 123231832800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 126 | 20240603 | 170100 | 123231832800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 127 | 20240603 | 170000 | 123231832800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 128 | 20240603 | 165900 | 123231832800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 129 | 20240603 | 165800 | 123231832800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 130 | 20240603 | 165700 | 123231832800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 131 | 20240603 | 165600 | 123231832800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 132 | 20240603 | 165500 | 123231832800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 133 | 20240603 | 165400 | 123231832800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 134 | 20240603 | 165300 | 123231832800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 135 | 20240603 | 165200 | 123231832800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 136 | 20240603 | 165100 | 123231832800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 137 | 20240603 | 165000 | 123231832800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 138 | 20240603 | 164900 | 123231832800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 139 | 20240603 | 164800 | 123231832800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 140 | 20240603 | 164700 | 123231832800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 141 | 20240603 | 164600 | 123231832800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 142 | 20240603 | 164500 | 123231832800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 143 | 20240603 | 164400 | 123231832800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 144 | 20240603 | 164300 | 123231832800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 145 | 20240603 | 164200 | 123231832800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 146 | 20240603 | 164100 | 123231832800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 147 | 20240603 | 164000 | 123231832800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 148 | 20240603 | 163900 | 123231832800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 149 | 20240603 | 163800 | 123231832800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 150 | 20240603 | 163700 | 123231832800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 151 | 20240603 | 163600 | 123231832800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 152 | 20240603 | 163500 | 123231832800 | 33900 | 33900 | 33900 | 33900 | 28423 |
| 153 | 20240603 | 163400 | 123231832800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 154 | 20240603 | 163300 | 123231832800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 155 | 20240603 | 163200 | 123231832800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 156 | 20240603 | 163100 | 123231832800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 157 | 20240603 | 163000 | 123231832800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 158 | 20240603 | 162900 | 123231832800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 159 | 20240603 | 162800 | 123231832800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 160 | 20240603 | 162700 | 123231832800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 161 | 20240603 | 162600 | 123231832800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 162 | 20240603 | 162500 | 123231832800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 163 | 20240603 | 162400 | 123231832800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 164 | 20240603 | 162300 | 123231832800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 165 | 20240603 | 162200 | 123231832800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 166 | 20240603 | 162100 | 123231832800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 167 | 20240603 | 162000 | 123231832800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 168 | 20240603 | 161900 | 123231832800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 169 | 20240603 | 161800 | 123231832800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 170 | 20240603 | 161700 | 123231832800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 171 | 20240603 | 161600 | 123231832800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 172 | 20240603 | 161500 | 123231832800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 173 | 20240603 | 161400 | 123231832800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 174 | 20240603 | 161300 | 123231832800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 175 | 20240603 | 161200 | 123231832800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 176 | 20240603 | 161100 | 123231832800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 177 | 20240603 | 161000 | 123231832800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 178 | 20240603 | 160900 | 123231832800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 179 | 20240603 | 160800 | 123231832800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 180 | 20240603 | 160700 | 123231832800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 181 | 20240603 | 160600 | 123231832800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 182 | 20240603 | 160500 | 123231832800 | 33900 | 33900 | 33900 | 33900 | 28423 |
| 183 | 20240603 | 160400 | 123231832800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 184 | 20240603 | 160300 | 123231832800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 185 | 20240603 | 160200 | 123231832800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 186 | 20240603 | 160100 | 123231832800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 187 | 20240603 | 160000 | 123231832800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 188 | 20240603 | 155900 | 123231832800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 189 | 20240603 | 155800 | 123231832800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 190 | 20240603 | 155700 | 123231832800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 191 | 20240603 | 155600 | 123231832800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 192 | 20240603 | 155500 | 123231832800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 193 | 20240603 | 155400 | 123231832800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 194 | 20240603 | 155300 | 123231832800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 195 | 20240603 | 155200 | 123231832800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 196 | 20240603 | 155100 | 123231832800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 197 | 20240603 | 155000 | 123231832800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 198 | 20240603 | 154900 | 123231832800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 199 | 20240603 | 154800 | 123231832800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 200 | 20240603 | 154700 | 123231832800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 201 | 20240603 | 154600 | 123231832800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 202 | 20240603 | 154500 | 123231832800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 203 | 20240603 | 154400 | 123231832800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 204 | 20240603 | 154300 | 123231832800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 205 | 20240603 | 154200 | 123231832800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 206 | 20240603 | 154100 | 123231832800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 207 | 20240603 | 154000 | 123231832800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 208 | 20240603 | 153900 | 123231832800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 209 | 20240603 | 153800 | 123231832800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 210 | 20240603 | 153700 | 123231832800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 211 | 20240603 | 153600 | 123231832800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 212 | 20240603 | 153500 | 123231832800 | 33900 | 33900 | 33900 | 33900 | 28423 |
| 213 | 20240603 | 153400 | 123231832800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 214 | 20240603 | 153300 | 123231832800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 215 | 20240603 | 153200 | 123231832800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 216 | 20240603 | 153100 | 123231832800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 217 | 20240603 | 153000 | 123231832800 | 33900 | 33900 | 33900 | 33900 | 28423 |
| 218 | 20240603 | 152900 | 122268293100 | 33850 | 33850 | 33850 | 33850 | 0 |
| 219 | 20240603 | 152800 | 122268293100 | 33850 | 33850 | 33850 | 33850 | 0 |
| 220 | 20240603 | 152700 | 122268293100 | 33850 | 33850 | 33850 | 33850 | 0 |
| 221 | 20240603 | 152600 | 122268293100 | 33850 | 33850 | 33850 | 33850 | 0 |
| 222 | 20240603 | 152500 | 122268293100 | 33850 | 33850 | 33850 | 33850 | 0 |
| 223 | 20240603 | 152400 | 122268293100 | 33850 | 33850 | 33850 | 33850 | 0 |
| 224 | 20240603 | 152300 | 122268293100 | 33850 | 33850 | 33850 | 33850 | 0 |
| 225 | 20240603 | 152200 | 122268293100 | 33850 | 33850 | 33850 | 33850 | 0 |
| 226 | 20240603 | 152100 | 122268293100 | 33850 | 33850 | 33850 | 33850 | 0 |
| 227 | 20240603 | 152000 | 122268293100 | 33850 | 33850 | 33850 | 33850 | 0 |
| 228 | 20240603 | 151900 | 122268293100 | 33850 | 33800 | 33900 | 33800 | 7388 |
| 229 | 20240603 | 151800 | 122018290000 | 33850 | 33750 | 33850 | 33700 | 4908 |
| 230 | 20240603 | 151700 | 121852506950 | 33700 | 33750 | 33750 | 33700 | 6400 |
| 231 | 20240603 | 151600 | 121636552150 | 33700 | 33700 | 33750 | 33700 | 2728 |
| 232 | 20240603 | 151500 | 121544575900 | 33750 | 33800 | 33800 | 33700 | 3264 |
| 233 | 20240603 | 151400 | 121434415500 | 33800 | 33700 | 33800 | 33650 | 2215 |
| 234 | 20240603 | 151300 | 121359660300 | 33700 | 33650 | 33750 | 33650 | 5337 |
| 235 | 20240603 | 151200 | 121179774600 | 33700 | 33750 | 33750 | 33650 | 2733 |
| 236 | 20240603 | 151100 | 121087744450 | 33750 | 33800 | 33800 | 33700 | 1900 |
| 237 | 20240603 | 151000 | 121023608700 | 33800 | 33850 | 33900 | 33750 | 3240 |
| 238 | 20240603 | 150900 | 120914032850 | 33800 | 33900 | 33900 | 33800 | 3766 |
| 239 | 20240603 | 150800 | 120786500450 | 33900 | 33800 | 33900 | 33700 | 8344 |
| 240 | 20240603 | 150700 | 120504346900 | 33750 | 33750 | 33800 | 33700 | 3920 |
| 241 | 20240603 | 150600 | 120371991900 | 33750 | 33700 | 33750 | 33650 | 3230 |
| 242 | 20240603 | 150500 | 120263058700 | 33700 | 33650 | 33750 | 33600 | 5105 |
| 243 | 20240603 | 150400 | 120091088950 | 33650 | 33650 | 33750 | 33650 | 4254 |
| 244 | 20240603 | 150300 | 119947724700 | 33700 | 33650 | 33700 | 33600 | 4367 |
| 245 | 20240603 | 150200 | 119800607600 | 33650 | 33700 | 33700 | 33550 | 3863 |
| 246 | 20240603 | 150100 | 119670559900 | 33700 | 33650 | 33700 | 33600 | 3403 |
| 247 | 20240603 | 150000 | 119555991800 | 33600 | 33450 | 33650 | 33450 | 5362 |
| 248 | 20240603 | 145900 | 119376098750 | 33500 | 33550 | 33550 | 33450 | 2869 |
| 249 | 20240603 | 145800 | 119279955400 | 33550 | 33500 | 33600 | 33500 | 2503 |
| 250 | 20240603 | 145700 | 119196054050 | 33500 | 33550 | 33600 | 33500 | 2677 |
| 251 | 20240603 | 145600 | 119106295100 | 33550 | 33600 | 33600 | 33500 | 2758 |
| 252 | 20240603 | 145500 | 119013734900 | 33550 | 33500 | 33600 | 33500 | 2150 |
| 253 | 20240603 | 145400 | 118941616300 | 33500 | 33600 | 33650 | 33500 | 3402 |
| 254 | 20240603 | 145300 | 118827405000 | 33600 | 33650 | 33650 | 33550 | 7259 |
| 255 | 20240603 | 145200 | 118583454850 | 33600 | 33550 | 33650 | 33550 | 2787 |
| 256 | 20240603 | 145100 | 118489844850 | 33600 | 33600 | 33650 | 33450 | 3247 |
| 257 | 20240603 | 145000 | 118380815650 | 33600 | 33300 | 33650 | 33300 | 8738 |
| 258 | 20240603 | 144900 | 118088045650 | 33300 | 33300 | 33400 | 33250 | 2266 |
| 259 | 20240603 | 144800 | 118012512000 | 33300 | 33450 | 33450 | 33300 | 2000 |
| 260 | 20240603 | 144700 | 117945792550 | 33350 | 33300 | 33450 | 33300 | 4133 |
| 261 | 20240603 | 144600 | 117807828500 | 33300 | 33400 | 33450 | 33300 | 2874 |
| 262 | 20240603 | 144500 | 117712001900 | 33450 | 33400 | 33450 | 33350 | 1451 |
| 263 | 20240603 | 144400 | 117663544250 | 33400 | 33450 | 33500 | 33400 | 2180 |
| 264 | 20240603 | 144300 | 117590634700 | 33450 | 33400 | 33500 | 33400 | 2633 |
| 265 | 20240603 | 144200 | 117502574250 | 33450 | 33350 | 33450 | 33250 | 4481 |
| 266 | 20240603 | 144100 | 117353117150 | 33350 | 33400 | 33400 | 33300 | 2608 |
| 267 | 20240603 | 144000 | 117266122900 | 33400 | 33450 | 33500 | 33350 | 2239 |
| 268 | 20240603 | 143900 | 117191293900 | 33450 | 33500 | 33600 | 33450 | 5512 |
| 269 | 20240603 | 143800 | 117006743900 | 33500 | 33500 | 33600 | 33450 | 2247 |
| 270 | 20240603 | 143700 | 116931462700 | 33500 | 33600 | 33650 | 33500 | 2207 |
| 271 | 20240603 | 143600 | 116857448550 | 33600 | 33600 | 33650 | 33550 | 2296 |
| 272 | 20240603 | 143500 | 116780339050 | 33550 | 33600 | 33700 | 33550 | 3055 |
| 273 | 20240603 | 143400 | 116677592950 | 33650 | 33650 | 33750 | 33650 | 3574 |
| 274 | 20240603 | 143300 | 116557251100 | 33650 | 33600 | 33700 | 33600 | 2500 |
| 275 | 20240603 | 143200 | 116473194200 | 33700 | 33800 | 33900 | 33600 | 6928 |
| 276 | 20240603 | 143100 | 116239583400 | 33850 | 33750 | 33850 | 33750 | 3001 |
| 277 | 20240603 | 143000 | 116138083650 | 33750 | 33700 | 33800 | 33700 | 3501 |
| 278 | 20240603 | 142900 | 116019864450 | 33700 | 33700 | 33750 | 33650 | 3664 |
| 279 | 20240603 | 142800 | 115896309300 | 33700 | 33600 | 33750 | 33600 | 3563 |
| 280 | 20240603 | 142700 | 115776266600 | 33600 | 33600 | 33750 | 33550 | 2789 |
| 281 | 20240603 | 142600 | 115682416350 | 33600 | 33650 | 33750 | 33500 | 3145 |
| 282 | 20240603 | 142500 | 115576621650 | 33650 | 33550 | 33700 | 33450 | 7181 |
| 283 | 20240603 | 142400 | 115335811050 | 33550 | 33500 | 33600 | 33500 | 1995 |
| 284 | 20240603 | 142300 | 115268929150 | 33500 | 33600 | 33650 | 33500 | 3374 |
| 285 | 20240603 | 142200 | 115155631050 | 33600 | 33500 | 33650 | 33500 | 4123 |
| 286 | 20240603 | 142100 | 115017295300 | 33550 | 33450 | 33600 | 33450 | 1411 |
| 287 | 20240603 | 142000 | 114969996450 | 33500 | 33450 | 33550 | 33400 | 2859 |
| 288 | 20240603 | 141900 | 114874208500 | 33450 | 33450 | 33550 | 33400 | 3626 |
| 289 | 20240603 | 141800 | 114752788600 | 33450 | 33400 | 33500 | 33350 | 3196 |
| 290 | 20240603 | 141700 | 114646004700 | 33350 | 33450 | 33500 | 33350 | 2875 |
| 291 | 20240603 | 141600 | 114549925550 | 33500 | 33550 | 33600 | 33450 | 2000 |
| 292 | 20240603 | 141500 | 114482893650 | 33550 | 33500 | 33600 | 33450 | 3390 |
| 293 | 20240603 | 141400 | 114369256750 | 33550 | 33550 | 33550 | 33450 | 2330 |
| 294 | 20240603 | 141300 | 114291152950 | 33550 | 33550 | 33600 | 33550 | 2057 |
| 295 | 20240603 | 141200 | 114222106150 | 33550 | 33600 | 33650 | 33500 | 3903 |
| 296 | 20240603 | 141100 | 114091079350 | 33600 | 33450 | 33650 | 33450 | 7374 |
| 297 | 20240603 | 141000 | 113843555350 | 33450 | 33500 | 33550 | 33450 | 2020 |
| 298 | 20240603 | 140900 | 113775928400 | 33500 | 33350 | 33500 | 33300 | 5181 |
| 299 | 20240603 | 140800 | 113602723650 | 33350 | 33350 | 33400 | 33300 | 1770 |
| 300 | 20240603 | 140700 | 113543703400 | 33400 | 33250 | 33450 | 33250 | 2497 |
| 301 | 20240603 | 140600 | 113460557150 | 33200 | 33200 | 33250 | 33100 | 4058 |
| 302 | 20240603 | 140500 | 113326007100 | 33150 | 33200 | 33250 | 33150 | 2088 |
| 303 | 20240603 | 140400 | 113256758000 | 33200 | 33200 | 33300 | 33200 | 2023 |
| 304 | 20240603 | 140300 | 113189558100 | 33200 | 33200 | 33300 | 33200 | 4365 |
| 305 | 20240603 | 140200 | 113044520200 | 33200 | 33250 | 33300 | 33200 | 2866 |
| 306 | 20240603 | 140100 | 112949292450 | 33300 | 33250 | 33300 | 33200 | 2573 |
| 307 | 20240603 | 140000 | 112863757000 | 33250 | 33350 | 33400 | 33250 | 3916 |
| 308 | 20240603 | 135900 | 112733286400 | 33300 | 33350 | 33450 | 33300 | 3850 |
| 309 | 20240603 | 135800 | 112604947000 | 33350 | 33400 | 33450 | 33300 | 4025 |
| 310 | 20240603 | 135700 | 112470637100 | 33400 | 33350 | 33450 | 33350 | 2650 |
| 311 | 20240603 | 135600 | 112382132000 | 33350 | 33450 | 33450 | 33350 | 3269 |
| 312 | 20240603 | 135500 | 112272979050 | 33400 | 33400 | 33500 | 33350 | 2331 |
| 313 | 20240603 | 135400 | 112195050950 | 33400 | 33550 | 33600 | 33300 | 13121 |
| 314 | 20240603 | 135300 | 111755616850 | 33550 | 33550 | 33600 | 33500 | 2566 |
| 315 | 20240603 | 135200 | 111669538350 | 33550 | 33600 | 33600 | 33500 | 3548 |
| 316 | 20240603 | 135100 | 111550538300 | 33600 | 33450 | 33650 | 33450 | 5079 |
| 317 | 20240603 | 135000 | 111380014550 | 33450 | 33500 | 33550 | 33400 | 3721 |
| 318 | 20240603 | 134900 | 111255481500 | 33500 | 33500 | 33550 | 33450 | 2208 |
| 319 | 20240603 | 134800 | 111181547750 | 33550 | 33450 | 33550 | 33400 | 3467 |
| 320 | 20240603 | 134700 | 111065489650 | 33450 | 33400 | 33500 | 33350 | 2735 |
| 321 | 20240603 | 134600 | 110974052850 | 33350 | 33300 | 33450 | 33300 | 5500 |
| 322 | 20240603 | 134500 | 110790581600 | 33350 | 33450 | 33450 | 33300 | 5475 |
| 323 | 20240603 | 134400 | 110607903650 | 33400 | 33450 | 33550 | 33400 | 3813 |
| 324 | 20240603 | 134300 | 110480324700 | 33400 | 33500 | 33700 | 33400 | 5911 |
| 325 | 20240603 | 134200 | 110282185400 | 33500 | 33650 | 33750 | 33500 | 11195 |
| 326 | 20240603 | 134100 | 109906005400 | 33650 | 33500 | 33900 | 33500 | 11949 |
| 327 | 20240603 | 134000 | 109503730800 | 33500 | 33450 | 33550 | 33450 | 10822 |
| 328 | 20240603 | 133900 | 109141215950 | 33450 | 33500 | 33500 | 33400 | 5689 |
| 329 | 20240603 | 133800 | 108950952650 | 33500 | 33400 | 33500 | 33400 | 3635 |
| 330 | 20240603 | 133700 | 108829431550 | 33400 | 33350 | 33500 | 33350 | 8356 |
| 331 | 20240603 | 133600 | 108550179950 | 33350 | 33250 | 33400 | 33250 | 8812 |
| 332 | 20240603 | 133500 | 108256677050 | 33250 | 33200 | 33300 | 33200 | 3390 |
| 333 | 20240603 | 133400 | 108143909050 | 33200 | 33200 | 33250 | 33200 | 2320 |
| 334 | 20240603 | 133300 | 108066870600 | 33250 | 33150 | 33250 | 33150 | 1967 |
| 335 | 20240603 | 133200 | 108001571050 | 33150 | 33150 | 33200 | 33150 | 2299 |
| 336 | 20240603 | 133100 | 107925318300 | 33150 | 33150 | 33200 | 33050 | 2666 |
| 337 | 20240603 | 133000 | 107837005250 | 33100 | 33100 | 33150 | 33100 | 1625 |
| 338 | 20240603 | 132900 | 107783206150 | 33100 | 33100 | 33150 | 33100 | 2086 |
| 339 | 20240603 | 132800 | 107714138900 | 33100 | 33150 | 33200 | 33100 | 1387 |
| 340 | 20240603 | 132700 | 107668185400 | 33100 | 33250 | 33300 | 33100 | 7849 |
| 341 | 20240603 | 132600 | 107407604250 | 33250 | 33200 | 33250 | 33150 | 4632 |
| 342 | 20240603 | 132500 | 107253662850 | 33150 | 33200 | 33250 | 33150 | 3739 |
| 343 | 20240603 | 132400 | 107129480450 | 33250 | 33100 | 33250 | 33050 | 9385 |
| 344 | 20240603 | 132300 | 106818180150 | 33100 | 33000 | 33100 | 33000 | 3745 |
| 345 | 20240603 | 132200 | 106694389250 | 33000 | 33000 | 33050 | 33000 | 1181 |
| 346 | 20240603 | 132100 | 106655400950 | 33050 | 33050 | 33100 | 33000 | 1117 |
| 347 | 20240603 | 132000 | 106618490350 | 33000 | 33150 | 33150 | 33000 | 2591 |
| 348 | 20240603 | 131900 | 106532789850 | 33150 | 33050 | 33150 | 33050 | 5297 |
| 349 | 20240603 | 131800 | 106357428200 | 33050 | 32950 | 33100 | 32900 | 2377 |
| 350 | 20240603 | 131700 | 106279033000 | 32900 | 32950 | 33000 | 32900 | 1237 |
| 351 | 20240603 | 131600 | 106238242400 | 32950 | 33000 | 33000 | 32950 | 2686 |
| 352 | 20240603 | 131500 | 106149682100 | 32950 | 32850 | 33000 | 32850 | 1952 |
| 353 | 20240603 | 131400 | 106085386900 | 32850 | 32900 | 32950 | 32850 | 3607 |
| 354 | 20240603 | 131300 | 105966827100 | 32900 | 32850 | 32950 | 32800 | 937 |
| 355 | 20240603 | 131200 | 105936034750 | 32900 | 32900 | 32950 | 32850 | 4290 |
| 356 | 20240603 | 131100 | 105794752900 | 32900 | 32800 | 33000 | 32800 | 3097 |
| 357 | 20240603 | 131000 | 105692859750 | 32800 | 32900 | 32900 | 32800 | 790 |
| 358 | 20240603 | 130900 | 105666931850 | 32900 | 32850 | 32900 | 32850 | 829 |
| 359 | 20240603 | 130800 | 105639686250 | 32850 | 32900 | 32900 | 32750 | 1349 |
| 360 | 20240603 | 130700 | 105595383650 | 32850 | 32750 | 32900 | 32750 | 2931 |
| 361 | 20240603 | 130600 | 105499189700 | 32750 | 32800 | 32900 | 32750 | 2289 |
| 362 | 20240603 | 130500 | 105424075900 | 32850 | 32850 | 32850 | 32800 | 942 |
| 363 | 20240603 | 130400 | 105393145450 | 32850 | 32850 | 32900 | 32800 | 1414 |
| 364 | 20240603 | 130300 | 105346692650 | 32900 | 32850 | 32900 | 32800 | 3196 |
| 365 | 20240603 | 130200 | 105241638700 | 32800 | 32800 | 32850 | 32750 | 1330 |
| 366 | 20240603 | 130100 | 105198018450 | 32800 | 32750 | 32800 | 32750 | 1101 |
| 367 | 20240603 | 130000 | 105161947750 | 32750 | 32700 | 32800 | 32650 | 1607 |
| 368 | 20240603 | 125900 | 105109304650 | 32700 | 32750 | 32900 | 32650 | 3937 |
| 369 | 20240603 | 125800 | 104980217100 | 32750 | 32750 | 32800 | 32650 | 1519 |
| 370 | 20240603 | 125700 | 104930534850 | 32700 | 32650 | 32800 | 32650 | 2186 |
| 371 | 20240603 | 125600 | 104859036700 | 32650 | 32650 | 32700 | 32650 | 1733 |
| 372 | 20240603 | 125500 | 104802444500 | 32700 | 32650 | 32800 | 32600 | 4105 |
| 373 | 20240603 | 125400 | 104668418500 | 32600 | 32650 | 32700 | 32600 | 1620 |
| 374 | 20240603 | 125300 | 104615536400 | 32650 | 32750 | 32750 | 32550 | 5426 |
| 375 | 20240603 | 125200 | 104438266450 | 32750 | 32750 | 32800 | 32700 | 2327 |
| 376 | 20240603 | 125100 | 104362068100 | 32750 | 32600 | 32750 | 32600 | 2643 |
| 377 | 20240603 | 125000 | 104275803200 | 32600 | 32650 | 32650 | 32600 | 2441 |
| 378 | 20240603 | 124900 | 104196195150 | 32600 | 32650 | 32700 | 32600 | 1565 |
| 379 | 20240603 | 124800 | 104145144650 | 32600 | 32650 | 32750 | 32550 | 6108 |
| 380 | 20240603 | 124700 | 103945849500 | 32650 | 32650 | 32750 | 32650 | 2533 |
| 381 | 20240603 | 124600 | 103863075300 | 32650 | 32800 | 32800 | 32650 | 5065 |
| 382 | 20240603 | 124500 | 103697351350 | 32800 | 32800 | 32850 | 32750 | 3073 |
| 383 | 20240603 | 124400 | 103596620950 | 32800 | 32750 | 32800 | 32750 | 2072 |
| 384 | 20240603 | 124300 | 103528728300 | 32800 | 32800 | 32900 | 32750 | 4226 |
| 385 | 20240603 | 124200 | 103390002800 | 32850 | 32950 | 32950 | 32750 | 6167 |
| 386 | 20240603 | 124100 | 103187526300 | 32950 | 33050 | 33050 | 32850 | 4002 |
| 387 | 20240603 | 124000 | 103055637100 | 33050 | 33000 | 33150 | 32950 | 7704 |
| 388 | 20240603 | 123900 | 102801381500 | 33050 | 33150 | 33300 | 33000 | 8473 |
| 389 | 20240603 | 123800 | 102520677850 | 33150 | 33150 | 33350 | 33100 | 5549 |
| 390 | 20240603 | 123700 | 102336291550 | 33200 | 33250 | 33300 | 33150 | 4116 |
| 391 | 20240603 | 123600 | 102199386350 | 33300 | 33250 | 33300 | 33100 | 3465 |
| 392 | 20240603 | 123500 | 102084267000 | 33250 | 33050 | 33250 | 33000 | 3480 |
| 393 | 20240603 | 123400 | 101968994000 | 33000 | 33050 | 33100 | 33000 | 2665 |
| 394 | 20240603 | 123300 | 101880900250 | 33050 | 33050 | 33100 | 33050 | 1954 |
| 395 | 20240603 | 123200 | 101816293050 | 33050 | 33000 | 33100 | 33000 | 1297 |
| 396 | 20240603 | 123100 | 101773386250 | 33000 | 33200 | 33200 | 33000 | 4358 |
| 397 | 20240603 | 123000 | 101629097800 | 33150 | 33100 | 33200 | 33100 | 4832 |
| 398 | 20240603 | 122900 | 101468866300 | 33150 | 33100 | 33150 | 33100 | 2049 |
| 399 | 20240603 | 122800 | 101401010300 | 33150 | 33050 | 33150 | 33000 | 3214 |
| 400 | 20240603 | 122700 | 101294663900 | 33050 | 32950 | 33050 | 32900 | 4374 |
| 401 | 20240603 | 122600 | 101150404250 | 32950 | 32900 | 33050 | 32850 | 5958 |
| 402 | 20240603 | 122500 | 100953982350 | 32900 | 32950 | 32950 | 32850 | 1224 |
| 403 | 20240603 | 122400 | 100913701550 | 32950 | 32900 | 32950 | 32850 | 1290 |
| 404 | 20240603 | 122300 | 100871279200 | 32850 | 32950 | 33000 | 32850 | 1076 |
| 405 | 20240603 | 122200 | 100835856200 | 32950 | 32800 | 33000 | 32800 | 1310 |
| 406 | 20240603 | 122100 | 100792820300 | 32800 | 32800 | 32900 | 32800 | 2673 |
| 407 | 20240603 | 122000 | 100705040650 | 32850 | 32900 | 32950 | 32850 | 2399 |
| 408 | 20240603 | 121900 | 100626211600 | 32950 | 32900 | 33000 | 32850 | 1299 |
| 409 | 20240603 | 121800 | 100583430350 | 32900 | 32950 | 33000 | 32900 | 1696 |
| 410 | 20240603 | 121700 | 100527592900 | 32950 | 32950 | 33050 | 32950 | 8145 |
| 411 | 20240603 | 121600 | 100258990000 | 32950 | 33000 | 33100 | 32950 | 3764 |
| 412 | 20240603 | 121500 | 100134660850 | 33000 | 33000 | 33100 | 32950 | 2724 |
| 413 | 20240603 | 121400 | 100044676650 | 32950 | 33000 | 33050 | 32900 | 3341 |
| 414 | 20240603 | 121300 | 99934472450 | 33000 | 32950 | 33050 | 32900 | 5881 |
| 415 | 20240603 | 121200 | 99740589200 | 32950 | 33050 | 33050 | 32900 | 7629 |
| 416 | 20240603 | 121100 | 99488909200 | 33000 | 32950 | 33050 | 32900 | 4734 |
| 417 | 20240603 | 121000 | 99332685100 | 32950 | 32850 | 33000 | 32850 | 3034 |
| 418 | 20240603 | 120900 | 99232692600 | 32850 | 32850 | 32950 | 32800 | 2485 |
| 419 | 20240603 | 120800 | 99151044400 | 32850 | 32950 | 32950 | 32850 | 1902 |
| 420 | 20240603 | 120700 | 99088470700 | 32950 | 32850 | 32950 | 32800 | 3935 |
| 421 | 20240603 | 120600 | 98959173500 | 32850 | 32800 | 32900 | 32750 | 1717 |
| 422 | 20240603 | 120500 | 98902799000 | 32800 | 32750 | 32850 | 32650 | 5055 |
| 423 | 20240603 | 120400 | 98737306800 | 32750 | 32850 | 32950 | 32750 | 4835 |
| 424 | 20240603 | 120300 | 98578460250 | 32850 | 32750 | 32850 | 32750 | 4302 |
| 425 | 20240603 | 120200 | 98437346150 | 32750 | 32650 | 32750 | 32650 | 2880 |
| 426 | 20240603 | 120100 | 98343137500 | 32700 | 32700 | 32750 | 32650 | 1231 |
| 427 | 20240603 | 120000 | 98302871700 | 32650 | 32600 | 32750 | 32600 | 3746 |
| 428 | 20240603 | 115900 | 98180684500 | 32650 | 32700 | 32700 | 32650 | 2852 |
| 429 | 20240603 | 115800 | 98087529350 | 32700 | 32750 | 32800 | 32650 | 6840 |
| 430 | 20240603 | 115700 | 97863936500 | 32750 | 32700 | 32900 | 32700 | 7526 |
| 431 | 20240603 | 115600 | 97617085800 | 32650 | 32700 | 32750 | 32600 | 3937 |
| 432 | 20240603 | 115500 | 97488401400 | 32650 | 32650 | 32700 | 32650 | 2078 |
| 433 | 20240603 | 115400 | 97420536700 | 32700 | 32650 | 32700 | 32600 | 2127 |
| 434 | 20240603 | 115300 | 97351066250 | 32700 | 32550 | 32700 | 32500 | 2570 |
| 435 | 20240603 | 115200 | 97267312650 | 32500 | 32550 | 32650 | 32500 | 1716 |
| 436 | 20240603 | 115100 | 97211438350 | 32550 | 32500 | 32600 | 32450 | 3053 |
| 437 | 20240603 | 115000 | 97112198150 | 32500 | 32500 | 32600 | 32500 | 1818 |
| 438 | 20240603 | 114900 | 97053026850 | 32550 | 32550 | 32600 | 32500 | 3126 |
| 439 | 20240603 | 114800 | 96951241000 | 32550 | 32450 | 32600 | 32450 | 1678 |
| 440 | 20240603 | 114700 | 96896697350 | 32400 | 32400 | 32450 | 32350 | 3854 |
| 441 | 20240603 | 114600 | 96771867450 | 32400 | 32500 | 32600 | 32400 | 3789 |
| 442 | 20240603 | 114500 | 96648719000 | 32550 | 32550 | 32650 | 32500 | 3325 |
| 443 | 20240603 | 114400 | 96540502950 | 32600 | 32550 | 32650 | 32450 | 1823 |
| 444 | 20240603 | 114300 | 96481171250 | 32600 | 32400 | 32650 | 32400 | 3612 |
| 445 | 20240603 | 114200 | 96363711300 | 32400 | 32450 | 32550 | 32400 | 2530 |
| 446 | 20240603 | 114100 | 96281623950 | 32450 | 32450 | 32550 | 32450 | 3463 |
| 447 | 20240603 | 114000 | 96169059400 | 32450 | 32600 | 32600 | 32450 | 5362 |
| 448 | 20240603 | 113900 | 95994575200 | 32600 | 32650 | 32650 | 32550 | 5552 |
| 449 | 20240603 | 113800 | 95813592300 | 32600 | 32550 | 32650 | 32500 | 5896 |
| 450 | 20240603 | 113700 | 95621478100 | 32500 | 32400 | 32550 | 32300 | 6065 |
| 451 | 20240603 | 113600 | 95424761000 | 32450 | 32300 | 32450 | 32250 | 7998 |
| 452 | 20240603 | 113500 | 95166058000 | 32350 | 32250 | 32350 | 32200 | 2633 |
| 453 | 20240603 | 113400 | 95081134950 | 32250 | 32300 | 32350 | 32200 | 3737 |
| 454 | 20240603 | 113300 | 94960611000 | 32250 | 32350 | 32400 | 32250 | 5380 |
| 455 | 20240603 | 113200 | 94786803350 | 32350 | 32450 | 32450 | 32300 | 4663 |
| 456 | 20240603 | 113100 | 94635794250 | 32450 | 32500 | 32500 | 32350 | 1826 |
| 457 | 20240603 | 113000 | 94576638100 | 32500 | 32600 | 32600 | 32400 | 12528 |
| 458 | 20240603 | 112900 | 94169298900 | 32550 | 32100 | 32550 | 32100 | 17565 |
| 459 | 20240603 | 112800 | 93600752300 | 32100 | 32100 | 32150 | 32100 | 6921 |
| 460 | 20240603 | 112700 | 93378434000 | 32150 | 32150 | 32200 | 32100 | 8780 |
| 461 | 20240603 | 112600 | 93096292650 | 32200 | 32200 | 32250 | 32150 | 6328 |
| 462 | 20240603 | 112500 | 92892568900 | 32150 | 32200 | 32300 | 32150 | 10535 |
| 463 | 20240603 | 112400 | 92553355050 | 32250 | 32300 | 32300 | 32200 | 2542 |
| 464 | 20240603 | 112300 | 92471373100 | 32250 | 32300 | 32350 | 32200 | 7964 |
| 465 | 20240603 | 112200 | 92214395150 | 32300 | 32350 | 32450 | 32300 | 5030 |
| 466 | 20240603 | 112100 | 92051638700 | 32300 | 32350 | 32400 | 32300 | 6347 |
| 467 | 20240603 | 112000 | 91846278350 | 32350 | 32550 | 32550 | 32350 | 9078 |
| 468 | 20240603 | 111900 | 91551731750 | 32500 | 32500 | 32550 | 32450 | 5931 |
| 469 | 20240603 | 111800 | 91359029100 | 32500 | 32550 | 32600 | 32300 | 16373 |
| 470 | 20240603 | 111700 | 90828694800 | 32500 | 32500 | 32600 | 32450 | 7707 |
| 471 | 20240603 | 111600 | 90578292900 | 32500 | 32750 | 32800 | 32450 | 23287 |
| 472 | 20240603 | 111500 | 89819348600 | 32750 | 32700 | 32800 | 32700 | 2761 |
| 473 | 20240603 | 111400 | 89728893650 | 32800 | 32750 | 32800 | 32700 | 4341 |
| 474 | 20240603 | 111300 | 89586730650 | 32800 | 32850 | 32850 | 32700 | 5114 |
| 475 | 20240603 | 111200 | 89419099300 | 32900 | 32700 | 32900 | 32700 | 4904 |
| 476 | 20240603 | 111100 | 89258368250 | 32750 | 32800 | 32900 | 32650 | 9897 |
| 477 | 20240603 | 111000 | 88934868250 | 32900 | 32750 | 32900 | 32700 | 6047 |
| 478 | 20240603 | 110900 | 88736710250 | 32750 | 32750 | 32800 | 32700 | 3814 |
| 479 | 20240603 | 110800 | 88611785250 | 32800 | 32800 | 32800 | 32750 | 2686 |
| 480 | 20240603 | 110700 | 88523774300 | 32800 | 32750 | 32900 | 32700 | 8843 |
| 481 | 20240603 | 110600 | 88234226050 | 32800 | 32950 | 32950 | 32750 | 9427 |
| 482 | 20240603 | 110500 | 87924799450 | 32900 | 33000 | 33100 | 32900 | 14700 |
| 483 | 20240603 | 110400 | 87440362300 | 33100 | 33150 | 33200 | 33000 | 5805 |
| 484 | 20240603 | 110300 | 87248331750 | 33200 | 33150 | 33350 | 33100 | 10882 |
| 485 | 20240603 | 110200 | 86886297250 | 33200 | 33100 | 33200 | 33050 | 2289 |
| 486 | 20240603 | 110100 | 86810568000 | 33100 | 33050 | 33100 | 32950 | 9686 |
| 487 | 20240603 | 110000 | 86490850500 | 33000 | 33200 | 33200 | 33000 | 11477 |
| 488 | 20240603 | 105900 | 86111025800 | 33200 | 33200 | 33200 | 33150 | 2431 |
| 489 | 20240603 | 105800 | 86030372950 | 33150 | 33200 | 33250 | 33150 | 3942 |
| 490 | 20240603 | 105700 | 85899557500 | 33150 | 33300 | 33350 | 33150 | 9249 |
| 491 | 20240603 | 105600 | 85592108750 | 33300 | 33400 | 33400 | 33300 | 10173 |
| 492 | 20240603 | 105500 | 85252564300 | 33350 | 33450 | 33450 | 33250 | 7130 |
| 493 | 20240603 | 105400 | 85014588900 | 33450 | 33100 | 33500 | 33100 | 11869 |
| 494 | 20240603 | 105300 | 84619650250 | 33150 | 33100 | 33150 | 32950 | 12653 |
| 495 | 20240603 | 105200 | 84201493250 | 33100 | 33000 | 33150 | 32950 | 7866 |
| 496 | 20240603 | 105100 | 83941272150 | 33000 | 32850 | 33100 | 32650 | 28757 |
| 497 | 20240603 | 105000 | 82995914050 | 32850 | 33050 | 33100 | 32800 | 12182 |
| 498 | 20240603 | 104900 | 82594865650 | 33000 | 33050 | 33100 | 32900 | 21310 |
| 499 | 20240603 | 104800 | 81891771000 | 33050 | 33150 | 33250 | 33050 | 20220 |
| 500 | 20240603 | 104700 | 81222069800 | 33200 | 33200 | 33250 | 33150 | 7718 |
| 501 | 20240603 | 104600 | 80965991800 | 33150 | 33250 | 33400 | 33150 | 13504 |
| 502 | 20240603 | 104500 | 80516984950 | 33250 | 33550 | 33600 | 33200 | 37687 |
| 503 | 20240603 | 104400 | 79256684550 | 33600 | 33650 | 33700 | 33550 | 4915 |
| 504 | 20240603 | 104300 | 79091634250 | 33700 | 33600 | 33850 | 33600 | 8124 |
| 505 | 20240603 | 104200 | 78817774250 | 33650 | 33700 | 33700 | 33600 | 13076 |
| 506 | 20240603 | 104100 | 78377923650 | 33700 | 33850 | 33900 | 33700 | 19728 |
| 507 | 20240603 | 104000 | 77712156400 | 33850 | 33850 | 33900 | 33750 | 4991 |
| 508 | 20240603 | 103900 | 77543403600 | 33900 | 33850 | 34050 | 33800 | 13750 |
| 509 | 20240603 | 103800 | 77077437700 | 33850 | 33850 | 33900 | 33800 | 9210 |
| 510 | 20240603 | 103700 | 76765642500 | 33850 | 34000 | 34000 | 33800 | 15032 |
| 511 | 20240603 | 103600 | 76256039750 | 34000 | 34050 | 34100 | 33950 | 14452 |
| 512 | 20240603 | 103500 | 75764445950 | 34050 | 34350 | 34400 | 34000 | 25126 |
| 513 | 20240603 | 103400 | 74906113350 | 34400 | 34400 | 34450 | 34350 | 4016 |
| 514 | 20240603 | 103300 | 74767959000 | 34400 | 34550 | 34600 | 34350 | 8419 |
| 515 | 20240603 | 103200 | 74477878300 | 34550 | 34550 | 34600 | 34500 | 3238 |
| 516 | 20240603 | 103100 | 74365983200 | 34500 | 34600 | 34600 | 34500 | 3556 |
| 517 | 20240603 | 103000 | 74243236150 | 34600 | 34550 | 34700 | 34400 | 4530 |
| 518 | 20240603 | 102900 | 74086689150 | 34450 | 34400 | 34500 | 34350 | 6728 |
| 519 | 20240603 | 102800 | 73855209700 | 34400 | 34700 | 34850 | 34400 | 27170 |
| 520 | 20240603 | 102700 | 72915795700 | 34750 | 34900 | 34950 | 34700 | 7856 |
| 521 | 20240603 | 102600 | 72642184750 | 34900 | 35050 | 35200 | 34900 | 9756 |
| 522 | 20240603 | 102500 | 72300305800 | 35050 | 35200 | 35200 | 35000 | 4769 |
| 523 | 20240603 | 102400 | 72133083000 | 35150 | 35250 | 35300 | 35100 | 6945 |
| 524 | 20240603 | 102300 | 71888413500 | 35250 | 35000 | 35300 | 34950 | 20203 |
| 525 | 20240603 | 102200 | 71178203800 | 35000 | 34800 | 35150 | 34800 | 20818 |
| 526 | 20240603 | 102100 | 70449797650 | 34750 | 34700 | 34800 | 34700 | 7933 |
| 527 | 20240603 | 102000 | 70173989500 | 34750 | 34500 | 34750 | 34500 | 6356 |
| 528 | 20240603 | 101900 | 69953830250 | 34500 | 34400 | 34600 | 34400 | 5993 |
| 529 | 20240603 | 101800 | 69747250000 | 34550 | 34500 | 34600 | 34400 | 4937 |
| 530 | 20240603 | 101700 | 69577162350 | 34450 | 34400 | 34600 | 34400 | 7137 |
| 531 | 20240603 | 101600 | 69331163700 | 34400 | 34500 | 34550 | 34400 | 8658 |
| 532 | 20240603 | 101500 | 69032969250 | 34500 | 34600 | 34650 | 34450 | 5217 |
| 533 | 20240603 | 101400 | 68852933250 | 34600 | 34500 | 34650 | 34450 | 6242 |
| 534 | 20240603 | 101300 | 68637427900 | 34500 | 34450 | 34700 | 34450 | 16945 |
| 535 | 20240603 | 101200 | 68051662850 | 34450 | 34500 | 34600 | 34450 | 12308 |
| 536 | 20240603 | 101100 | 67627033500 | 34450 | 34700 | 34700 | 34400 | 32294 |
| 537 | 20240603 | 101000 | 66511981850 | 34700 | 34900 | 34950 | 34550 | 21254 |
| 538 | 20240603 | 100900 | 65774282950 | 34900 | 35000 | 35050 | 34900 | 7172 |
| 539 | 20240603 | 100800 | 65523529550 | 35050 | 35150 | 35150 | 35000 | 6664 |
| 540 | 20240603 | 100700 | 65290161400 | 35100 | 35150 | 35300 | 35000 | 10470 |
| 541 | 20240603 | 100600 | 64921840100 | 35250 | 35300 | 35350 | 35150 | 10562 |
| 542 | 20240603 | 100500 | 64549368750 | 35350 | 35250 | 35350 | 35050 | 16644 |
| 543 | 20240603 | 100400 | 63964161650 | 35250 | 35300 | 35300 | 35150 | 9652 |
| 544 | 20240603 | 100300 | 63624011800 | 35350 | 35500 | 35700 | 35050 | 27024 |
| 545 | 20240603 | 100200 | 62667545350 | 35450 | 35300 | 35650 | 35200 | 55680 |
| 546 | 20240603 | 100100 | 60694118000 | 35350 | 34650 | 35350 | 34550 | 49334 |
| 547 | 20240603 | 100000 | 58964961150 | 34650 | 34700 | 34800 | 34600 | 12538 |
| 548 | 20240603 | 095900 | 58530437700 | 34650 | 34750 | 34800 | 34650 | 3628 |
| 549 | 20240603 | 095800 | 58404570750 | 34750 | 34900 | 34900 | 34700 | 7027 |
| 550 | 20240603 | 095700 | 58159878450 | 34950 | 34900 | 34950 | 34850 | 7418 |
| 551 | 20240603 | 095600 | 57900820550 | 34950 | 34750 | 34950 | 34650 | 10273 |
| 552 | 20240603 | 095500 | 57543681950 | 34750 | 34700 | 34800 | 34650 | 7714 |
| 553 | 20240603 | 095400 | 57275914950 | 34700 | 34800 | 34950 | 34700 | 11564 |
| 554 | 20240603 | 095300 | 56873389900 | 34850 | 34700 | 34850 | 34650 | 5933 |
| 555 | 20240603 | 095200 | 56667303850 | 34650 | 34700 | 34800 | 34600 | 25579 |
| 556 | 20240603 | 095100 | 55780517650 | 34700 | 34900 | 35000 | 34700 | 18284 |
| 557 | 20240603 | 095000 | 55143023350 | 34900 | 34900 | 35100 | 34850 | 11254 |
| 558 | 20240603 | 094900 | 54749132600 | 34900 | 35000 | 35000 | 34850 | 8865 |
| 559 | 20240603 | 094800 | 54439299300 | 34950 | 34750 | 35000 | 34700 | 9289 |
| 560 | 20240603 | 094700 | 54115332550 | 34700 | 34850 | 34900 | 34700 | 13943 |
| 561 | 20240603 | 094600 | 53630285900 | 34900 | 34950 | 35050 | 34800 | 13998 |
| 562 | 20240603 | 094500 | 53141996400 | 34950 | 35150 | 35150 | 34900 | 10670 |
| 563 | 20240603 | 094400 | 52767759500 | 35150 | 34750 | 35150 | 34750 | 24680 |
| 564 | 20240603 | 094300 | 51905759700 | 34750 | 34700 | 34900 | 34700 | 13263 |
| 565 | 20240603 | 094200 | 51444148150 | 34700 | 34850 | 34900 | 34650 | 23157 |
| 566 | 20240603 | 094100 | 50639640750 | 34850 | 34950 | 35200 | 34800 | 16844 |
| 567 | 20240603 | 094000 | 50050743000 | 35000 | 35100 | 35100 | 34750 | 24034 |
| 568 | 20240603 | 093900 | 49210874300 | 35100 | 35200 | 35400 | 35000 | 51161 |
| 569 | 20240603 | 093800 | 47407094500 | 35100 | 34950 | 35200 | 34950 | 29340 |
| 570 | 20240603 | 093700 | 46376607650 | 34950 | 35250 | 35250 | 34700 | 44116 |
| 571 | 20240603 | 093600 | 44834069000 | 35250 | 34950 | 35250 | 34900 | 96975 |
| 572 | 20240603 | 093500 | 41434357900 | 34950 | 35000 | 35000 | 34900 | 29051 |
| 573 | 20240603 | 093400 | 40418569400 | 35000 | 34850 | 35000 | 34800 | 40280 |
| 574 | 20240603 | 093300 | 39011314950 | 34950 | 34900 | 34950 | 34550 | 33181 |
| 575 | 20240603 | 093200 | 37855803100 | 34850 | 34300 | 34950 | 34250 | 57405 |
| 576 | 20240603 | 093100 | 35860367000 | 34250 | 34250 | 34450 | 34200 | 6676 |
| 577 | 20240603 | 093000 | 35631415900 | 34200 | 34600 | 34600 | 34200 | 17191 |
| 578 | 20240603 | 092900 | 35039650350 | 34600 | 34550 | 34700 | 34400 | 26941 |
| 579 | 20240603 | 092800 | 34107794600 | 34550 | 34100 | 34550 | 34050 | 28601 |
| 580 | 20240603 | 092700 | 33124184250 | 34100 | 33750 | 34150 | 33700 | 13375 |
| 581 | 20240603 | 092600 | 32669803450 | 33850 | 33800 | 34050 | 33700 | 24475 |
| 582 | 20240603 | 092500 | 31842212400 | 33800 | 33900 | 34050 | 33750 | 23363 |
| 583 | 20240603 | 092400 | 31050511400 | 33900 | 34150 | 34150 | 33900 | 11823 |
| 584 | 20240603 | 092300 | 30648339300 | 34150 | 34000 | 34400 | 33950 | 16257 |
| 585 | 20240603 | 092200 | 30093861850 | 34000 | 34250 | 34250 | 33950 | 11932 |
| 586 | 20240603 | 092100 | 29687418700 | 34300 | 34600 | 34650 | 34150 | 26579 |
| 587 | 20240603 | 092000 | 28772648050 | 34600 | 34600 | 34700 | 34400 | 31889 |
| 588 | 20240603 | 091900 | 27670378450 | 34600 | 34300 | 34700 | 34200 | 29083 |
| 589 | 20240603 | 091800 | 26667120200 | 34300 | 34550 | 34550 | 34000 | 21695 |
| 590 | 20240603 | 091700 | 25922803950 | 34550 | 33900 | 34550 | 33850 | 34875 |
| 591 | 20240603 | 091600 | 24726064700 | 33850 | 34050 | 34050 | 33700 | 22238 |
| 592 | 20240603 | 091500 | 23972271850 | 34000 | 34050 | 34200 | 33950 | 24193 |
| 593 | 20240603 | 091400 | 23147854450 | 34100 | 34050 | 34200 | 33900 | 29954 |
| 594 | 20240603 | 091300 | 22128738550 | 34050 | 34050 | 34600 | 33950 | 88292 |
| 595 | 20240603 | 091200 | 19100750850 | 34000 | 33700 | 34150 | 33550 | 48269 |
| 596 | 20240603 | 091100 | 17461632300 | 33700 | 33650 | 33850 | 33650 | 13983 |
| 597 | 20240603 | 091000 | 16989819550 | 33650 | 33400 | 33750 | 33200 | 42505 |
| 598 | 20240603 | 090900 | 15567092550 | 33350 | 33550 | 33700 | 33350 | 16492 |
| 599 | 20240603 | 090800 | 15014591300 | 33550 | 33500 | 33650 | 33200 | 28118 |
| 600 | 20240603 | 090700 | 14075078800 | 33550 | 33900 | 33950 | 33500 | 22571 |
| 601 | 20240603 | 090600 | 13314079500 | 33900 | 34100 | 34350 | 33800 | 40835 |
| 602 | 20240603 | 090500 | 11919231600 | 34150 | 33900 | 34150 | 33750 | 64743 |
| 603 | 20240603 | 090400 | 9721423600 | 33950 | 33450 | 34050 | 33350 | 100479 |
| 604 | 20240603 | 090300 | 6328097550 | 33450 | 32800 | 33500 | 32700 | 44054 |
| 605 | 20240603 | 090200 | 4868610250 | 32800 | 32700 | 32850 | 32250 | 31244 |
| 606 | 20240603 | 090100 | 3852536500 | 32800 | 32850 | 33100 | 32750 | 31421 |
| 607 | 20240603 | 090000 | 2818212650 | 32850 | 33000 | 33200 | 32650 | 85372 |