35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240603 | 195600 | 11058397150 | 44200 | 44200 | 44200 | 44200 | 5480 |
| 3 | 20240603 | 195500 | 11058397150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 4 | 20240603 | 195400 | 11058397150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 5 | 20240603 | 195300 | 11058397150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 6 | 20240603 | 195200 | 11058397150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 7 | 20240603 | 195100 | 11058397150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 8 | 20240603 | 195000 | 11058397150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 9 | 20240603 | 194900 | 11058397150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 10 | 20240603 | 194800 | 11058397150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 11 | 20240603 | 194700 | 11058397150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 12 | 20240603 | 194600 | 11058397150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 13 | 20240603 | 194500 | 11058397150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 14 | 20240603 | 194400 | 11058397150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 15 | 20240603 | 194300 | 11058397150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 16 | 20240603 | 194200 | 11058397150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 17 | 20240603 | 194100 | 11058397150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 18 | 20240603 | 194000 | 11058397150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 19 | 20240603 | 193900 | 11058397150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 20 | 20240603 | 193800 | 11058397150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 21 | 20240603 | 193700 | 11058397150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 22 | 20240603 | 193600 | 11058397150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 23 | 20240603 | 193500 | 11058397150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 24 | 20240603 | 193400 | 11058397150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 25 | 20240603 | 193300 | 11058397150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 26 | 20240603 | 193200 | 11058397150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 27 | 20240603 | 193100 | 11058397150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 28 | 20240603 | 193000 | 11058397150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 29 | 20240603 | 192900 | 11058397150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 30 | 20240603 | 192800 | 11058397150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 31 | 20240603 | 192700 | 11058397150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 32 | 20240603 | 192600 | 11058397150 | 44200 | 44200 | 44200 | 44200 | 5480 |
| 33 | 20240603 | 192500 | 11058397150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 34 | 20240603 | 192400 | 11058397150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 35 | 20240603 | 192300 | 11058397150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 36 | 20240603 | 192200 | 11058397150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 37 | 20240603 | 192100 | 11058397150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 38 | 20240603 | 192000 | 11058397150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 39 | 20240603 | 191900 | 11058397150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 40 | 20240603 | 191800 | 11058397150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 41 | 20240603 | 191700 | 11058397150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 42 | 20240603 | 191600 | 11058397150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 43 | 20240603 | 191500 | 11058397150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 44 | 20240603 | 191400 | 11058397150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 45 | 20240603 | 191300 | 11058397150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 46 | 20240603 | 191200 | 11058397150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 47 | 20240603 | 191100 | 11058397150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 48 | 20240603 | 191000 | 11058397150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 49 | 20240603 | 190900 | 11058397150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 50 | 20240603 | 190800 | 11058397150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 51 | 20240603 | 190700 | 11058397150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 52 | 20240603 | 190600 | 11058397150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 53 | 20240603 | 190500 | 11058397150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 54 | 20240603 | 190400 | 11058397150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 55 | 20240603 | 190300 | 11058397150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 56 | 20240603 | 190200 | 11058397150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 57 | 20240603 | 190100 | 11058397150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 58 | 20240603 | 190000 | 11058397150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 59 | 20240603 | 185900 | 11058397150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 60 | 20240603 | 185800 | 11058397150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 61 | 20240603 | 185700 | 11058397150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 62 | 20240603 | 185600 | 11058397150 | 44200 | 44200 | 44200 | 44200 | 5480 |
| 63 | 20240603 | 185500 | 11058397150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 64 | 20240603 | 185400 | 11058397150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 65 | 20240603 | 185300 | 11058397150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 66 | 20240603 | 185200 | 11058397150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 67 | 20240603 | 185100 | 11058397150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 68 | 20240603 | 185000 | 11058397150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 69 | 20240603 | 184900 | 11058397150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 70 | 20240603 | 184800 | 11058397150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 71 | 20240603 | 184700 | 11058397150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 72 | 20240603 | 184600 | 11058397150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 73 | 20240603 | 184500 | 11058397150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 74 | 20240603 | 184400 | 11058397150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 75 | 20240603 | 184300 | 11058397150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 76 | 20240603 | 184200 | 11058397150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 77 | 20240603 | 184100 | 11058397150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 78 | 20240603 | 184000 | 11058397150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 79 | 20240603 | 183900 | 11058397150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 80 | 20240603 | 183800 | 11058397150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 81 | 20240603 | 183700 | 11058397150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 82 | 20240603 | 183600 | 11058397150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 83 | 20240603 | 183500 | 11058397150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 84 | 20240603 | 183400 | 11058397150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 85 | 20240603 | 183300 | 11058397150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 86 | 20240603 | 183200 | 11058397150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 87 | 20240603 | 183100 | 11058397150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 88 | 20240603 | 183000 | 11058397150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 89 | 20240603 | 182900 | 11058397150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 90 | 20240603 | 182800 | 11058397150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 91 | 20240603 | 182700 | 11058397150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 92 | 20240603 | 182600 | 11058397150 | 44200 | 44200 | 44200 | 44200 | 5480 |
| 93 | 20240603 | 182500 | 11058397150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 94 | 20240603 | 182400 | 11058397150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 95 | 20240603 | 182300 | 11058397150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 96 | 20240603 | 182200 | 11058397150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 97 | 20240603 | 182100 | 11058397150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 98 | 20240603 | 182000 | 11058397150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 99 | 20240603 | 181900 | 11058397150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 100 | 20240603 | 181800 | 11058397150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 101 | 20240603 | 181700 | 11058397150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 102 | 20240603 | 181600 | 11058397150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 103 | 20240603 | 181500 | 11058397150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 104 | 20240603 | 181400 | 11058397150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 105 | 20240603 | 181300 | 11058397150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 106 | 20240603 | 181200 | 11058397150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 107 | 20240603 | 181100 | 11058397150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 108 | 20240603 | 181000 | 11058397150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 109 | 20240603 | 180900 | 11058397150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 110 | 20240603 | 180800 | 11058397150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 111 | 20240603 | 180700 | 11058397150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 112 | 20240603 | 180600 | 11058397150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 113 | 20240603 | 180500 | 11058397150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 114 | 20240603 | 180400 | 11058397150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 115 | 20240603 | 180300 | 11058397150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 116 | 20240603 | 180200 | 11058397150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 117 | 20240603 | 180100 | 11058397150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 118 | 20240603 | 180000 | 11058397150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 119 | 20240603 | 175900 | 11058397150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 120 | 20240603 | 175800 | 11058397150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 121 | 20240603 | 175700 | 11058397150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 122 | 20240603 | 175600 | 11058397150 | 44200 | 44200 | 44200 | 44200 | 5480 |
| 123 | 20240603 | 175500 | 11058397150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 124 | 20240603 | 175400 | 11058397150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 125 | 20240603 | 175300 | 11058397150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 126 | 20240603 | 175200 | 11058397150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 127 | 20240603 | 175100 | 11058397150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 128 | 20240603 | 175000 | 11058397150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 129 | 20240603 | 174900 | 11058397150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 130 | 20240603 | 174800 | 11058397150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 131 | 20240603 | 174700 | 11058397150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 132 | 20240603 | 174600 | 11058397150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 133 | 20240603 | 174500 | 11058397150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 134 | 20240603 | 174400 | 11058397150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 135 | 20240603 | 174300 | 11058397150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 136 | 20240603 | 174200 | 11058397150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 137 | 20240603 | 174100 | 11058397150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 138 | 20240603 | 174000 | 11058397150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 139 | 20240603 | 173900 | 11058397150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 140 | 20240603 | 173800 | 11058397150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 141 | 20240603 | 173700 | 11058397150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 142 | 20240603 | 173600 | 11058397150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 143 | 20240603 | 173500 | 11058397150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 144 | 20240603 | 173400 | 11058397150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 145 | 20240603 | 173300 | 11058397150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 146 | 20240603 | 173200 | 11058397150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 147 | 20240603 | 173100 | 11058397150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 148 | 20240603 | 173000 | 11058397150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 149 | 20240603 | 172900 | 11058397150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 150 | 20240603 | 172800 | 11058397150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 151 | 20240603 | 172700 | 11058397150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 152 | 20240603 | 172600 | 11058397150 | 44200 | 44200 | 44200 | 44200 | 5480 |
| 153 | 20240603 | 172500 | 11058397150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 154 | 20240603 | 172400 | 11058397150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 155 | 20240603 | 172300 | 11058397150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 156 | 20240603 | 172200 | 11058397150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 157 | 20240603 | 172100 | 11058397150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 158 | 20240603 | 172000 | 11058397150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 159 | 20240603 | 171900 | 11058397150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 160 | 20240603 | 171800 | 11058397150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 161 | 20240603 | 171700 | 11058397150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 162 | 20240603 | 171600 | 11058397150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 163 | 20240603 | 171500 | 11058397150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 164 | 20240603 | 171400 | 11058397150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 165 | 20240603 | 171300 | 11058397150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 166 | 20240603 | 171200 | 11058397150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 167 | 20240603 | 171100 | 11058397150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 168 | 20240603 | 171000 | 11058397150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 169 | 20240603 | 170900 | 11058397150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 170 | 20240603 | 170800 | 11058397150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 171 | 20240603 | 170700 | 11058397150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 172 | 20240603 | 170600 | 11058397150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 173 | 20240603 | 170500 | 11058397150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 174 | 20240603 | 170400 | 11058397150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 175 | 20240603 | 170300 | 11058397150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 176 | 20240603 | 170200 | 11058397150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 177 | 20240603 | 170100 | 11058397150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 178 | 20240603 | 170000 | 11058397150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 179 | 20240603 | 165900 | 11058397150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 180 | 20240603 | 165800 | 11058397150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 181 | 20240603 | 165700 | 11058397150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 182 | 20240603 | 165600 | 11058397150 | 44200 | 44200 | 44200 | 44200 | 5480 |
| 183 | 20240603 | 165500 | 11058397150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 184 | 20240603 | 165400 | 11058397150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 185 | 20240603 | 165300 | 11058397150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 186 | 20240603 | 165200 | 11058397150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 187 | 20240603 | 165100 | 11058397150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 188 | 20240603 | 165000 | 11058397150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 189 | 20240603 | 164900 | 11058397150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 190 | 20240603 | 164800 | 11058397150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 191 | 20240603 | 164700 | 11058397150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 192 | 20240603 | 164600 | 11058397150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 193 | 20240603 | 164500 | 11058397150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 194 | 20240603 | 164400 | 11058397150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 195 | 20240603 | 164300 | 11058397150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 196 | 20240603 | 164200 | 11058397150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 197 | 20240603 | 164100 | 11058397150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 198 | 20240603 | 164000 | 11058397150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 199 | 20240603 | 163900 | 11058397150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 200 | 20240603 | 163800 | 11058397150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 201 | 20240603 | 163700 | 11058397150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 202 | 20240603 | 163600 | 11058397150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 203 | 20240603 | 163500 | 11058397150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 204 | 20240603 | 163400 | 11058397150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 205 | 20240603 | 163300 | 11058397150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 206 | 20240603 | 163200 | 11058397150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 207 | 20240603 | 163100 | 11058397150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 208 | 20240603 | 163000 | 11058397150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 209 | 20240603 | 162900 | 11058397150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 210 | 20240603 | 162800 | 11058397150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 211 | 20240603 | 162700 | 11058397150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 212 | 20240603 | 162600 | 11058397150 | 44200 | 44200 | 44200 | 44200 | 5480 |
| 213 | 20240603 | 162500 | 11058397150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 214 | 20240603 | 162400 | 11058397150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 215 | 20240603 | 162300 | 11058397150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 216 | 20240603 | 162200 | 11058397150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 217 | 20240603 | 162100 | 11058397150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 218 | 20240603 | 162000 | 11058397150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 219 | 20240603 | 161900 | 11058397150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 220 | 20240603 | 161800 | 11058397150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 221 | 20240603 | 161700 | 11058397150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 222 | 20240603 | 161600 | 11058397150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 223 | 20240603 | 161500 | 11058397150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 224 | 20240603 | 161400 | 11058397150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 225 | 20240603 | 161300 | 11058397150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 226 | 20240603 | 161200 | 11058397150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 227 | 20240603 | 161100 | 11058397150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 228 | 20240603 | 161000 | 11058397150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 229 | 20240603 | 160900 | 11058397150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 230 | 20240603 | 160800 | 11058397150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 231 | 20240603 | 160700 | 11058397150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 232 | 20240603 | 160600 | 11058397150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 233 | 20240603 | 160500 | 11058397150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 234 | 20240603 | 160400 | 11058397150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 235 | 20240603 | 160300 | 11058397150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 236 | 20240603 | 160200 | 11058397150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 237 | 20240603 | 160100 | 11058397150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 238 | 20240603 | 160000 | 11058397150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 239 | 20240603 | 155900 | 11058397150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 240 | 20240603 | 155800 | 11058397150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 241 | 20240603 | 155700 | 11058397150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 242 | 20240603 | 155600 | 11058397150 | 44200 | 44200 | 44200 | 44200 | 5480 |
| 243 | 20240603 | 155500 | 11058397150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 244 | 20240603 | 155400 | 11058397150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 245 | 20240603 | 155300 | 11058397150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 246 | 20240603 | 155200 | 11058397150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 247 | 20240603 | 155100 | 11058397150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 248 | 20240603 | 155000 | 11058397150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 249 | 20240603 | 154900 | 11058397150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 250 | 20240603 | 154800 | 11058397150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 251 | 20240603 | 154700 | 11058397150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 252 | 20240603 | 154600 | 11058397150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 253 | 20240603 | 154500 | 11058397150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 254 | 20240603 | 154400 | 11058397150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 255 | 20240603 | 154300 | 11058397150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 256 | 20240603 | 154200 | 11058397150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 257 | 20240603 | 154100 | 11058397150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 258 | 20240603 | 154000 | 11058397150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 259 | 20240603 | 153900 | 11058397150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 260 | 20240603 | 153800 | 11058397150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 261 | 20240603 | 153700 | 11058397150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 262 | 20240603 | 153600 | 11058397150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 263 | 20240603 | 153500 | 11058397150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 264 | 20240603 | 153400 | 11058397150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 265 | 20240603 | 153300 | 11058397150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 266 | 20240603 | 153200 | 11058397150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 267 | 20240603 | 153100 | 11058397150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 268 | 20240603 | 153000 | 11058397150 | 44200 | 44200 | 44200 | 44200 | 5480 |
| 269 | 20240603 | 152900 | 10816181150 | 44100 | 44100 | 44100 | 44100 | 0 |
| 270 | 20240603 | 152800 | 10816181150 | 44100 | 44100 | 44100 | 44100 | 0 |
| 271 | 20240603 | 152700 | 10816181150 | 44100 | 44100 | 44100 | 44100 | 0 |
| 272 | 20240603 | 152600 | 10816181150 | 44100 | 44100 | 44100 | 44100 | 0 |
| 273 | 20240603 | 152500 | 10816181150 | 44100 | 44100 | 44100 | 44100 | 0 |
| 274 | 20240603 | 152400 | 10816181150 | 44100 | 44100 | 44100 | 44100 | 0 |
| 275 | 20240603 | 152300 | 10816181150 | 44100 | 44100 | 44100 | 44100 | 0 |
| 276 | 20240603 | 152200 | 10816181150 | 44100 | 44100 | 44100 | 44100 | 0 |
| 277 | 20240603 | 152100 | 10816181150 | 44100 | 44100 | 44100 | 44100 | 0 |
| 278 | 20240603 | 152000 | 10816181150 | 44100 | 44100 | 44100 | 44100 | 0 |
| 279 | 20240603 | 151900 | 10816181150 | 44100 | 44000 | 44150 | 44000 | 2087 |
| 280 | 20240603 | 151800 | 10724250250 | 44000 | 44000 | 44000 | 43950 | 1224 |
| 281 | 20240603 | 151700 | 10670401300 | 44000 | 44000 | 44050 | 44000 | 263 |
| 282 | 20240603 | 151600 | 10658828300 | 44000 | 44000 | 44050 | 44000 | 278 |
| 283 | 20240603 | 151500 | 10646590950 | 44000 | 44000 | 44100 | 44000 | 482 |
| 284 | 20240603 | 151400 | 10625382850 | 44000 | 44050 | 44100 | 44000 | 1005 |
| 285 | 20240603 | 151300 | 10581158950 | 44050 | 44200 | 44200 | 44050 | 992 |
| 286 | 20240603 | 151200 | 10537439000 | 44150 | 44150 | 44200 | 44150 | 1305 |
| 287 | 20240603 | 151100 | 10479818200 | 44150 | 44150 | 44200 | 44150 | 1702 |
| 288 | 20240603 | 151000 | 10404659650 | 44200 | 44200 | 44200 | 44150 | 562 |
| 289 | 20240603 | 150900 | 10379819600 | 44200 | 44150 | 44200 | 44150 | 9 |
| 290 | 20240603 | 150800 | 10379421950 | 44150 | 44100 | 44200 | 44100 | 473 |
| 291 | 20240603 | 150700 | 10358542950 | 44150 | 44150 | 44150 | 44100 | 264 |
| 292 | 20240603 | 150600 | 10346887850 | 44150 | 44150 | 44150 | 44150 | 38 |
| 293 | 20240603 | 150500 | 10345210150 | 44150 | 44200 | 44200 | 44150 | 253 |
| 294 | 20240603 | 150400 | 10334037050 | 44200 | 44150 | 44200 | 44150 | 1127 |
| 295 | 20240603 | 150300 | 10284253450 | 44150 | 44200 | 44200 | 44150 | 534 |
| 296 | 20240603 | 150200 | 10260674250 | 44150 | 44200 | 44250 | 44150 | 1302 |
| 297 | 20240603 | 150100 | 10203132900 | 44200 | 44200 | 44250 | 44200 | 273 |
| 298 | 20240603 | 150000 | 10191066250 | 44200 | 44150 | 44200 | 44150 | 766 |
| 299 | 20240603 | 145900 | 10157217500 | 44150 | 44100 | 44200 | 44100 | 414 |
| 300 | 20240603 | 145800 | 10138939800 | 44100 | 44100 | 44100 | 44100 | 88 |
| 301 | 20240603 | 145700 | 10135059000 | 44100 | 44100 | 44150 | 44100 | 226 |
| 302 | 20240603 | 145600 | 10125089850 | 44200 | 44150 | 44200 | 44150 | 294 |
| 303 | 20240603 | 145500 | 10112108550 | 44200 | 44100 | 44200 | 44100 | 164 |
| 304 | 20240603 | 145400 | 10104865200 | 44150 | 44150 | 44150 | 44100 | 325 |
| 305 | 20240603 | 145300 | 10090516500 | 44150 | 44150 | 44200 | 44150 | 200 |
| 306 | 20240603 | 145200 | 10081685300 | 44150 | 44150 | 44200 | 44150 | 557 |
| 307 | 20240603 | 145100 | 10057069400 | 44150 | 44150 | 44250 | 44150 | 332 |
| 308 | 20240603 | 145000 | 10042397650 | 44150 | 44150 | 44250 | 44150 | 782 |
| 309 | 20240603 | 144900 | 10007837800 | 44150 | 44150 | 44150 | 44100 | 131 |
| 310 | 20240603 | 144800 | 10002055200 | 44150 | 44100 | 44150 | 44100 | 250 |
| 311 | 20240603 | 144700 | 9991020500 | 44100 | 44100 | 44150 | 44100 | 102 |
| 312 | 20240603 | 144600 | 9986519150 | 44100 | 44150 | 44150 | 44100 | 217 |
| 313 | 20240603 | 144500 | 9976941050 | 44150 | 44150 | 44200 | 44150 | 158 |
| 314 | 20240603 | 144400 | 9969965100 | 44150 | 44100 | 44200 | 44100 | 179 |
| 315 | 20240603 | 144300 | 9962059700 | 44100 | 44150 | 44150 | 44100 | 64 |
| 316 | 20240603 | 144200 | 9959234600 | 44150 | 44100 | 44150 | 44100 | 104 |
| 317 | 20240603 | 144100 | 9954643750 | 44100 | 44150 | 44150 | 44050 | 378 |
| 318 | 20240603 | 144000 | 9937967100 | 44150 | 44000 | 44150 | 44000 | 652 |
| 319 | 20240603 | 143900 | 9909216200 | 44000 | 43950 | 44050 | 43950 | 52 |
| 320 | 20240603 | 143800 | 9906928400 | 44050 | 44050 | 44050 | 43950 | 339 |
| 321 | 20240603 | 143700 | 9892020150 | 44050 | 44000 | 44050 | 44000 | 34 |
| 322 | 20240603 | 143600 | 9890522500 | 44000 | 44050 | 44050 | 43950 | 263 |
| 323 | 20240603 | 143500 | 9878944300 | 44050 | 44000 | 44100 | 43950 | 67 |
| 324 | 20240603 | 143400 | 9875995250 | 44050 | 43950 | 44050 | 43950 | 179 |
| 325 | 20240603 | 143300 | 9868111350 | 43850 | 44050 | 44050 | 43850 | 1090 |
| 326 | 20240603 | 143200 | 9820267400 | 44050 | 44000 | 44050 | 43950 | 418 |
| 327 | 20240603 | 143100 | 9801885200 | 44000 | 44050 | 44050 | 44000 | 720 |
| 328 | 20240603 | 143000 | 9770198500 | 44050 | 44000 | 44050 | 44000 | 76 |
| 329 | 20240603 | 142900 | 9766854150 | 44000 | 44000 | 44100 | 44000 | 168 |
| 330 | 20240603 | 142800 | 9759449800 | 44000 | 44000 | 44050 | 44000 | 125 |
| 331 | 20240603 | 142700 | 9753946500 | 44000 | 44050 | 44050 | 44000 | 162 |
| 332 | 20240603 | 142600 | 9746816400 | 44000 | 44000 | 44050 | 44000 | 139 |
| 333 | 20240603 | 142500 | 9740697000 | 44000 | 44050 | 44050 | 44000 | 59 |
| 334 | 20240603 | 142400 | 9738098500 | 44050 | 44000 | 44050 | 44000 | 99 |
| 335 | 20240603 | 142300 | 9733741400 | 44000 | 44000 | 44050 | 44000 | 312 |
| 336 | 20240603 | 142200 | 9720011050 | 44000 | 44000 | 44000 | 44000 | 28 |
| 337 | 20240603 | 142100 | 9718779050 | 44000 | 44000 | 44000 | 44000 | 86 |
| 338 | 20240603 | 142000 | 9714995050 | 44000 | 44000 | 44050 | 44000 | 21 |
| 339 | 20240603 | 141900 | 9714070850 | 44000 | 44000 | 44050 | 44000 | 136 |
| 340 | 20240603 | 141800 | 9708086800 | 44000 | 44000 | 44050 | 44000 | 362 |
| 341 | 20240603 | 141700 | 9692158450 | 44050 | 44050 | 44050 | 44000 | 20 |
| 342 | 20240603 | 141600 | 9691277550 | 44050 | 44050 | 44050 | 44000 | 134 |
| 343 | 20240603 | 141500 | 9685378500 | 44100 | 44000 | 44100 | 44000 | 406 |
| 344 | 20240603 | 141400 | 9667491100 | 44000 | 44050 | 44050 | 44000 | 251 |
| 345 | 20240603 | 141300 | 9656446600 | 44050 | 44000 | 44100 | 44000 | 117 |
| 346 | 20240603 | 141200 | 9651295550 | 44000 | 44050 | 44200 | 44000 | 83 |
| 347 | 20240603 | 141100 | 9647631700 | 44100 | 44100 | 44200 | 44000 | 686 |
| 348 | 20240603 | 141000 | 9617351800 | 44200 | 44050 | 44200 | 44000 | 652 |
| 349 | 20240603 | 140900 | 9588587650 | 44050 | 44000 | 44100 | 44000 | 106 |
| 350 | 20240603 | 140800 | 9583918150 | 44050 | 44000 | 44050 | 44000 | 128 |
| 351 | 20240603 | 140700 | 9578284000 | 44000 | 43950 | 44000 | 43950 | 44 |
| 352 | 20240603 | 140600 | 9576349000 | 44000 | 43900 | 44000 | 43850 | 635 |
| 353 | 20240603 | 140500 | 9548465800 | 43900 | 43850 | 43900 | 43800 | 150 |
| 354 | 20240603 | 140400 | 9541887400 | 43800 | 43800 | 43800 | 43800 | 285 |
| 355 | 20240603 | 140300 | 9529404400 | 43850 | 43900 | 43900 | 43850 | 784 |
| 356 | 20240603 | 140200 | 9494994650 | 43900 | 43950 | 43950 | 43900 | 33 |
| 357 | 20240603 | 140100 | 9493544900 | 43950 | 43950 | 44000 | 43900 | 95 |
| 358 | 20240603 | 140000 | 9489369200 | 43950 | 43950 | 43950 | 43900 | 89 |
| 359 | 20240603 | 135900 | 9485458700 | 43900 | 43950 | 43950 | 43900 | 143 |
| 360 | 20240603 | 135800 | 9479176250 | 43950 | 44050 | 44050 | 43950 | 301 |
| 361 | 20240603 | 135700 | 9465945000 | 44000 | 44050 | 44050 | 44000 | 973 |
| 362 | 20240603 | 135600 | 9423132500 | 44000 | 44050 | 44050 | 44000 | 315 |
| 363 | 20240603 | 135500 | 9409263150 | 44050 | 44000 | 44050 | 44000 | 88 |
| 364 | 20240603 | 135400 | 9405387200 | 44000 | 44100 | 44100 | 44000 | 556 |
| 365 | 20240603 | 135300 | 9380897500 | 44050 | 44050 | 44100 | 44050 | 132 |
| 366 | 20240603 | 135200 | 9375082400 | 44050 | 44100 | 44100 | 44050 | 130 |
| 367 | 20240603 | 135100 | 9369354050 | 44100 | 44100 | 44150 | 44100 | 76 |
| 368 | 20240603 | 135000 | 9366002350 | 44100 | 44100 | 44100 | 44100 | 47 |
| 369 | 20240603 | 134900 | 9363929650 | 44100 | 44100 | 44150 | 44100 | 440 |
| 370 | 20240603 | 134800 | 9344516000 | 44100 | 44100 | 44100 | 44050 | 446 |
| 371 | 20240603 | 134700 | 9324855450 | 44000 | 44000 | 44050 | 44000 | 96 |
| 372 | 20240603 | 134600 | 9320628150 | 44050 | 44000 | 44050 | 43950 | 378 |
| 373 | 20240603 | 134500 | 9303999100 | 44000 | 44050 | 44050 | 44000 | 518 |
| 374 | 20240603 | 134400 | 9281202750 | 44050 | 44200 | 44250 | 44050 | 3777 |
| 375 | 20240603 | 134300 | 9114294450 | 44200 | 44250 | 44300 | 44200 | 187 |
| 376 | 20240603 | 134200 | 9106018100 | 44250 | 44300 | 44300 | 44250 | 207 |
| 377 | 20240603 | 134100 | 9096855000 | 44300 | 44300 | 44350 | 44250 | 876 |
| 378 | 20240603 | 134000 | 9058032250 | 44350 | 44250 | 44350 | 44250 | 148 |
| 379 | 20240603 | 133900 | 9051475950 | 44250 | 44100 | 44350 | 44100 | 3366 |
| 380 | 20240603 | 133800 | 8902566250 | 44100 | 44050 | 44100 | 43950 | 749 |
| 381 | 20240603 | 133700 | 8869571550 | 44050 | 44050 | 44050 | 43950 | 1021 |
| 382 | 20240603 | 133600 | 8824642100 | 44050 | 44050 | 44100 | 44000 | 1043 |
| 383 | 20240603 | 133500 | 8778684750 | 44050 | 43950 | 44050 | 43900 | 1273 |
| 384 | 20240603 | 133400 | 8722680350 | 43900 | 43850 | 43950 | 43800 | 626 |
| 385 | 20240603 | 133300 | 8695199300 | 43850 | 43750 | 43850 | 43750 | 109 |
| 386 | 20240603 | 133200 | 8690427700 | 43750 | 43750 | 43900 | 43750 | 405 |
| 387 | 20240603 | 133100 | 8672681700 | 43750 | 43800 | 43850 | 43750 | 499 |
| 388 | 20240603 | 133000 | 8650827300 | 43800 | 43800 | 43850 | 43750 | 529 |
| 389 | 20240603 | 132900 | 8627659800 | 43800 | 43750 | 43850 | 43750 | 124 |
| 390 | 20240603 | 132800 | 8622228700 | 43750 | 43900 | 44000 | 43750 | 897 |
| 391 | 20240603 | 132700 | 8582849500 | 43850 | 43700 | 43850 | 43650 | 752 |
| 392 | 20240603 | 132600 | 8549904950 | 43600 | 43550 | 43800 | 43550 | 714 |
| 393 | 20240603 | 132500 | 8518687600 | 43550 | 43550 | 43550 | 43550 | 165 |
| 394 | 20240603 | 132400 | 8511501850 | 43550 | 43550 | 43600 | 43550 | 119 |
| 395 | 20240603 | 132300 | 8506318550 | 43550 | 43550 | 43550 | 43550 | 57 |
| 396 | 20240603 | 132200 | 8503836200 | 43600 | 43550 | 43600 | 43550 | 66 |
| 397 | 20240603 | 132100 | 8500959150 | 43550 | 43550 | 43600 | 43550 | 132 |
| 398 | 20240603 | 132000 | 8495207000 | 43600 | 43550 | 43600 | 43550 | 94 |
| 399 | 20240603 | 131900 | 8491110450 | 43550 | 43550 | 43600 | 43550 | 59 |
| 400 | 20240603 | 131800 | 8488540950 | 43550 | 43700 | 43750 | 43550 | 950 |
| 401 | 20240603 | 131700 | 8447142000 | 43650 | 43650 | 43700 | 43600 | 254 |
| 402 | 20240603 | 131600 | 8436048400 | 43550 | 43550 | 43700 | 43550 | 77 |
| 403 | 20240603 | 131500 | 8432692800 | 43550 | 43600 | 43650 | 43550 | 65 |
| 404 | 20240603 | 131400 | 8429861400 | 43600 | 43550 | 43600 | 43550 | 89 |
| 405 | 20240603 | 131300 | 8425982100 | 43600 | 43550 | 43600 | 43550 | 91 |
| 406 | 20240603 | 131200 | 8422016900 | 43600 | 43600 | 43650 | 43550 | 241 |
| 407 | 20240603 | 131100 | 8411505550 | 43550 | 43550 | 43600 | 43550 | 108 |
| 408 | 20240603 | 131000 | 8406800800 | 43650 | 43550 | 43650 | 43550 | 217 |
| 409 | 20240603 | 130900 | 8397334950 | 43550 | 43500 | 43550 | 43500 | 71 |
| 410 | 20240603 | 130800 | 8394243400 | 43500 | 43500 | 43550 | 43500 | 101 |
| 411 | 20240603 | 130700 | 8389848100 | 43500 | 43500 | 43550 | 43500 | 23 |
| 412 | 20240603 | 130600 | 8388846950 | 43550 | 43600 | 43600 | 43550 | 248 |
| 413 | 20240603 | 130500 | 8378040800 | 43600 | 43600 | 43600 | 43600 | 45 |
| 414 | 20240603 | 130400 | 8376078800 | 43600 | 43600 | 43600 | 43550 | 78 |
| 415 | 20240603 | 130300 | 8372679350 | 43550 | 43500 | 43650 | 43500 | 161 |
| 416 | 20240603 | 130200 | 8365665050 | 43500 | 43500 | 43550 | 43500 | 47 |
| 417 | 20240603 | 130100 | 8363620250 | 43550 | 43500 | 43550 | 43500 | 183 |
| 418 | 20240603 | 130000 | 8355659400 | 43550 | 43500 | 43550 | 43400 | 73 |
| 419 | 20240603 | 125900 | 8352487650 | 43400 | 43400 | 43450 | 43400 | 137 |
| 420 | 20240603 | 125800 | 8346541750 | 43400 | 43450 | 43450 | 43400 | 243 |
| 421 | 20240603 | 125700 | 8335992650 | 43450 | 43600 | 43600 | 43400 | 135 |
| 422 | 20240603 | 125600 | 8330122700 | 43600 | 43450 | 43600 | 43450 | 68 |
| 423 | 20240603 | 125500 | 8327167750 | 43450 | 43400 | 43500 | 43400 | 38 |
| 424 | 20240603 | 125400 | 8325517550 | 43400 | 43400 | 43450 | 43350 | 463 |
| 425 | 20240603 | 125300 | 8305408000 | 43350 | 43450 | 43450 | 43350 | 60 |
| 426 | 20240603 | 125200 | 8302805300 | 43350 | 43400 | 43500 | 43350 | 546 |
| 427 | 20240603 | 125100 | 8279107450 | 43400 | 43400 | 43450 | 43350 | 161 |
| 428 | 20240603 | 125000 | 8272120050 | 43400 | 43400 | 43450 | 43350 | 15 |
| 429 | 20240603 | 124900 | 8271469300 | 43400 | 43500 | 43500 | 43200 | 7695 |
| 430 | 20240603 | 124800 | 7938397700 | 43500 | 43500 | 43500 | 43300 | 9227 |
| 431 | 20240603 | 124700 | 7537990050 | 43450 | 43600 | 43600 | 43450 | 418 |
| 432 | 20240603 | 124600 | 7519804150 | 43600 | 43600 | 43600 | 43550 | 274 |
| 433 | 20240603 | 124500 | 7507871300 | 43600 | 43600 | 43650 | 43600 | 492 |
| 434 | 20240603 | 124400 | 7486419800 | 43600 | 43600 | 43650 | 43600 | 50 |
| 435 | 20240603 | 124300 | 7484239700 | 43600 | 43650 | 43750 | 43600 | 1289 |
| 436 | 20240603 | 124200 | 7427978200 | 43650 | 43650 | 43700 | 43650 | 371 |
| 437 | 20240603 | 124100 | 7411783950 | 43650 | 43700 | 43750 | 43650 | 288 |
| 438 | 20240603 | 124000 | 7399197400 | 43650 | 43700 | 43750 | 43650 | 209 |
| 439 | 20240603 | 123900 | 7390065800 | 43700 | 43600 | 43800 | 43600 | 324 |
| 440 | 20240603 | 123800 | 7375904350 | 43600 | 43500 | 43700 | 43500 | 729 |
| 441 | 20240603 | 123700 | 7344093500 | 43450 | 43450 | 43500 | 43450 | 57 |
| 442 | 20240603 | 123600 | 7341616750 | 43450 | 43450 | 43450 | 43450 | 74 |
| 443 | 20240603 | 123500 | 7338401450 | 43450 | 43400 | 43450 | 43400 | 42 |
| 444 | 20240603 | 123400 | 7336578550 | 43350 | 43400 | 43400 | 43350 | 84 |
| 445 | 20240603 | 123300 | 7332933250 | 43400 | 43450 | 43650 | 43350 | 103 |
| 446 | 20240603 | 123200 | 7328464050 | 43300 | 43400 | 43550 | 43300 | 3047 |
| 447 | 20240603 | 123100 | 7196512350 | 43450 | 43350 | 43450 | 43350 | 129 |
| 448 | 20240603 | 123000 | 7190912300 | 43350 | 43550 | 43550 | 43300 | 3117 |
| 449 | 20240603 | 122900 | 7055651050 | 43550 | 43550 | 43550 | 43550 | 104 |
| 450 | 20240603 | 122800 | 7051121850 | 43550 | 43650 | 43650 | 43550 | 57 |
| 451 | 20240603 | 122700 | 7048637000 | 43600 | 43650 | 43650 | 43600 | 28 |
| 452 | 20240603 | 122600 | 7047415800 | 43600 | 43600 | 43700 | 43500 | 549 |
| 453 | 20240603 | 122500 | 7023473300 | 43450 | 43450 | 43550 | 43450 | 415 |
| 454 | 20240603 | 122400 | 7005413500 | 43450 | 43450 | 43450 | 43450 | 102 |
| 455 | 20240603 | 122300 | 7000981600 | 43450 | 43450 | 43500 | 43400 | 375 |
| 456 | 20240603 | 122200 | 6984700900 | 43450 | 43500 | 43500 | 43450 | 41 |
| 457 | 20240603 | 122100 | 6982919150 | 43500 | 43500 | 43500 | 43450 | 68 |
| 458 | 20240603 | 122000 | 6979964400 | 43450 | 43400 | 43450 | 43400 | 92 |
| 459 | 20240603 | 121900 | 6975968500 | 43400 | 43400 | 43450 | 43400 | 188 |
| 460 | 20240603 | 121800 | 6967803650 | 43450 | 43400 | 43450 | 43400 | 181 |
| 461 | 20240603 | 121700 | 6959946100 | 43400 | 43450 | 43450 | 43400 | 286 |
| 462 | 20240603 | 121600 | 6947533550 | 43400 | 43400 | 43400 | 43400 | 139 |
| 463 | 20240603 | 121500 | 6941500950 | 43400 | 43400 | 43450 | 43400 | 147 |
| 464 | 20240603 | 121400 | 6935116050 | 43400 | 43450 | 43450 | 43400 | 256 |
| 465 | 20240603 | 121300 | 6923997850 | 43450 | 43450 | 43450 | 43450 | 200 |
| 466 | 20240603 | 121200 | 6915307850 | 43500 | 43400 | 43500 | 43400 | 89 |
| 467 | 20240603 | 121100 | 6911438500 | 43400 | 43450 | 43500 | 43400 | 407 |
| 468 | 20240603 | 121000 | 6893759250 | 43450 | 43450 | 43450 | 43400 | 170 |
| 469 | 20240603 | 120900 | 6886374200 | 43400 | 43500 | 43500 | 43400 | 270 |
| 470 | 20240603 | 120800 | 6874643500 | 43450 | 43500 | 43500 | 43450 | 129 |
| 471 | 20240603 | 120700 | 6869038350 | 43450 | 43350 | 43450 | 43350 | 646 |
| 472 | 20240603 | 120600 | 6841005400 | 43350 | 43350 | 43400 | 43350 | 69 |
| 473 | 20240603 | 120500 | 6838014200 | 43350 | 43350 | 43350 | 43300 | 109 |
| 474 | 20240603 | 120400 | 6833289400 | 43350 | 43300 | 43400 | 43250 | 408 |
| 475 | 20240603 | 120300 | 6815601950 | 43250 | 43300 | 43300 | 43250 | 48 |
| 476 | 20240603 | 120200 | 6813524850 | 43300 | 43250 | 43300 | 43250 | 31 |
| 477 | 20240603 | 120100 | 6812183600 | 43250 | 43300 | 43300 | 43250 | 379 |
| 478 | 20240603 | 120000 | 6795788250 | 43300 | 43300 | 43300 | 43300 | 62 |
| 479 | 20240603 | 115900 | 6793103650 | 43250 | 43300 | 43300 | 43250 | 333 |
| 480 | 20240603 | 115800 | 6778697600 | 43300 | 43300 | 43350 | 43250 | 240 |
| 481 | 20240603 | 115700 | 6768302400 | 43250 | 43300 | 43300 | 43250 | 40 |
| 482 | 20240603 | 115600 | 6766571450 | 43250 | 43300 | 43350 | 43250 | 220 |
| 483 | 20240603 | 115500 | 6757054650 | 43300 | 43250 | 43300 | 43250 | 247 |
| 484 | 20240603 | 115400 | 6746360350 | 43250 | 43300 | 43350 | 43250 | 87 |
| 485 | 20240603 | 115300 | 6742594400 | 43200 | 43250 | 43250 | 43200 | 343 |
| 486 | 20240603 | 115200 | 6727767000 | 43250 | 43250 | 43300 | 43250 | 282 |
| 487 | 20240603 | 115100 | 6715563700 | 43300 | 43250 | 43300 | 43200 | 674 |
| 488 | 20240603 | 115000 | 6686424000 | 43250 | 43200 | 43250 | 43200 | 379 |
| 489 | 20240603 | 114900 | 6670038650 | 43200 | 43200 | 43250 | 43150 | 547 |
| 490 | 20240603 | 114800 | 6646416450 | 43250 | 43200 | 43250 | 43150 | 1441 |
| 491 | 20240603 | 114700 | 6584182200 | 43250 | 43300 | 43300 | 43250 | 417 |
| 492 | 20240603 | 114600 | 6566146500 | 43300 | 43350 | 43350 | 43300 | 363 |
| 493 | 20240603 | 114500 | 6550428250 | 43300 | 43300 | 43400 | 43300 | 1021 |
| 494 | 20240603 | 114400 | 6506212950 | 43300 | 43400 | 43400 | 43300 | 846 |
| 495 | 20240603 | 114300 | 6469564400 | 43400 | 43500 | 43500 | 43350 | 2280 |
| 496 | 20240603 | 114200 | 6370645800 | 43400 | 43500 | 43500 | 43400 | 653 |
| 497 | 20240603 | 114100 | 6342258250 | 43500 | 43500 | 43550 | 43500 | 165 |
| 498 | 20240603 | 114000 | 6335080600 | 43500 | 43550 | 43550 | 43500 | 354 |
| 499 | 20240603 | 113900 | 6319680600 | 43550 | 43550 | 43600 | 43550 | 195 |
| 500 | 20240603 | 113800 | 6311180250 | 43450 | 43550 | 43550 | 43450 | 655 |
| 501 | 20240603 | 113700 | 6282669800 | 43450 | 43500 | 43550 | 43400 | 738 |
| 502 | 20240603 | 113600 | 6250537700 | 43500 | 43400 | 43500 | 43400 | 165 |
| 503 | 20240603 | 113500 | 6243365600 | 43400 | 43350 | 43450 | 43350 | 229 |
| 504 | 20240603 | 113400 | 6233427000 | 43350 | 43350 | 43400 | 43350 | 696 |
| 505 | 20240603 | 113300 | 6203255250 | 43350 | 43350 | 43350 | 43300 | 2851 |
| 506 | 20240603 | 113200 | 6079673450 | 43350 | 43550 | 43600 | 43350 | 2457 |
| 507 | 20240603 | 113100 | 5973061500 | 43500 | 43500 | 43500 | 43500 | 1 |
| 508 | 20240603 | 113000 | 5973018000 | 43450 | 43450 | 43500 | 43450 | 918 |
| 509 | 20240603 | 112900 | 5933130800 | 43350 | 43450 | 43550 | 43350 | 3999 |
| 510 | 20240603 | 112800 | 5759556500 | 43450 | 43550 | 43550 | 43400 | 315 |
| 511 | 20240603 | 112700 | 5745868950 | 43550 | 43500 | 43600 | 43400 | 314 |
| 512 | 20240603 | 112600 | 5732211900 | 43450 | 43400 | 43450 | 43350 | 1339 |
| 513 | 20240603 | 112500 | 5674123850 | 43350 | 43500 | 43500 | 43350 | 1397 |
| 514 | 20240603 | 112400 | 5613475050 | 43500 | 43550 | 43550 | 43450 | 1176 |
| 515 | 20240603 | 112300 | 5562315250 | 43550 | 43550 | 43600 | 43550 | 1058 |
| 516 | 20240603 | 112200 | 5516234150 | 43500 | 43500 | 43550 | 43500 | 1018 |
| 517 | 20240603 | 112100 | 5471950800 | 43500 | 43500 | 43550 | 43500 | 1023 |
| 518 | 20240603 | 112000 | 5427444400 | 43500 | 43500 | 43550 | 43500 | 610 |
| 519 | 20240603 | 111900 | 5400908200 | 43500 | 43550 | 43600 | 43500 | 1073 |
| 520 | 20240603 | 111800 | 5354176050 | 43550 | 43550 | 43600 | 43550 | 745 |
| 521 | 20240603 | 111700 | 5321719400 | 43550 | 43550 | 43600 | 43550 | 399 |
| 522 | 20240603 | 111600 | 5304334650 | 43550 | 43550 | 43600 | 43550 | 354 |
| 523 | 20240603 | 111500 | 5288917050 | 43600 | 43600 | 43600 | 43550 | 1076 |
| 524 | 20240603 | 111400 | 5242055800 | 43550 | 43650 | 43650 | 43550 | 1390 |
| 525 | 20240603 | 111300 | 5181470500 | 43600 | 43650 | 43650 | 43600 | 138 |
| 526 | 20240603 | 111200 | 5175452950 | 43700 | 43700 | 43700 | 43650 | 318 |
| 527 | 20240603 | 111100 | 5161571650 | 43700 | 43750 | 43750 | 43700 | 494 |
| 528 | 20240603 | 111000 | 5139965350 | 43750 | 43750 | 43750 | 43700 | 42 |
| 529 | 20240603 | 110900 | 5138128350 | 43750 | 43750 | 43750 | 43700 | 289 |
| 530 | 20240603 | 110800 | 5125488750 | 43750 | 43800 | 43800 | 43750 | 46 |
| 531 | 20240603 | 110700 | 5123475750 | 43750 | 43700 | 43750 | 43700 | 780 |
| 532 | 20240603 | 110600 | 5089389250 | 43700 | 43700 | 43700 | 43700 | 5 |
| 533 | 20240603 | 110500 | 5089170750 | 43700 | 43600 | 43700 | 43600 | 137 |
| 534 | 20240603 | 110400 | 5083192400 | 43600 | 43650 | 43700 | 43600 | 1415 |
| 535 | 20240603 | 110300 | 5021464750 | 43650 | 43650 | 43650 | 43650 | 233 |
| 536 | 20240603 | 110200 | 5011294300 | 43650 | 43650 | 43700 | 43600 | 196 |
| 537 | 20240603 | 110100 | 5002745100 | 43700 | 43600 | 43700 | 43600 | 438 |
| 538 | 20240603 | 110000 | 4983635250 | 43600 | 43700 | 43700 | 43600 | 309 |
| 539 | 20240603 | 105900 | 4970162250 | 43600 | 43650 | 43650 | 43600 | 464 |
| 540 | 20240603 | 105800 | 4949926600 | 43650 | 43650 | 43650 | 43600 | 565 |
| 541 | 20240603 | 105700 | 4925281450 | 43650 | 43650 | 43700 | 43600 | 435 |
| 542 | 20240603 | 105600 | 4906300650 | 43650 | 43650 | 43700 | 43600 | 818 |
| 543 | 20240603 | 105500 | 4870623950 | 43700 | 43800 | 43800 | 43700 | 509 |
| 544 | 20240603 | 105400 | 4848380550 | 43700 | 43750 | 43800 | 43700 | 492 |
| 545 | 20240603 | 105300 | 4826871100 | 43700 | 43600 | 43700 | 43600 | 672 |
| 546 | 20240603 | 105200 | 4797562250 | 43650 | 43650 | 43650 | 43550 | 1049 |
| 547 | 20240603 | 105100 | 4751814650 | 43600 | 43650 | 43650 | 43550 | 1528 |
| 548 | 20240603 | 105000 | 4685198350 | 43650 | 43750 | 43750 | 43650 | 2402 |
| 549 | 20240603 | 104900 | 4580297500 | 43750 | 43700 | 43750 | 43700 | 344 |
| 550 | 20240603 | 104800 | 4565259600 | 43700 | 43650 | 43750 | 43650 | 803 |
| 551 | 20240603 | 104700 | 4530156300 | 43750 | 43800 | 43800 | 43600 | 2129 |
| 552 | 20240603 | 104600 | 4437099200 | 43800 | 43850 | 43900 | 43800 | 3019 |
| 553 | 20240603 | 104500 | 4304835650 | 43900 | 43850 | 44000 | 43850 | 633 |
| 554 | 20240603 | 104400 | 4277061050 | 43750 | 43800 | 43850 | 43750 | 1513 |
| 555 | 20240603 | 104300 | 4210762950 | 43800 | 43950 | 43950 | 43800 | 1615 |
| 556 | 20240603 | 104200 | 4139914350 | 43950 | 44050 | 44050 | 43950 | 3045 |
| 557 | 20240603 | 104100 | 4005894800 | 44050 | 44100 | 44100 | 44050 | 811 |
| 558 | 20240603 | 104000 | 3970167700 | 44050 | 44100 | 44100 | 44050 | 384 |
| 559 | 20240603 | 103900 | 3953243900 | 44100 | 44150 | 44150 | 44100 | 1569 |
| 560 | 20240603 | 103800 | 3884003250 | 44150 | 44200 | 44250 | 44150 | 662 |
| 561 | 20240603 | 103700 | 3854753650 | 44250 | 44200 | 44250 | 44200 | 114 |
| 562 | 20240603 | 103600 | 3849709550 | 44200 | 44250 | 44300 | 44200 | 1510 |
| 563 | 20240603 | 103500 | 3782960300 | 44250 | 44300 | 44300 | 44200 | 751 |
| 564 | 20240603 | 103400 | 3749748300 | 44250 | 44300 | 44300 | 44250 | 2192 |
| 565 | 20240603 | 103300 | 3652696600 | 44300 | 44500 | 44500 | 44300 | 4985 |
| 566 | 20240603 | 103200 | 3431391100 | 44500 | 44550 | 44550 | 44500 | 300 |
| 567 | 20240603 | 103100 | 3418041050 | 44550 | 44550 | 44550 | 44500 | 88 |
| 568 | 20240603 | 103000 | 3414123300 | 44500 | 44500 | 44500 | 44500 | 413 |
| 569 | 20240603 | 102900 | 3395744800 | 44500 | 44550 | 44550 | 44500 | 476 |
| 570 | 20240603 | 102800 | 3374559550 | 44550 | 44550 | 44600 | 44550 | 97 |
| 571 | 20240603 | 102700 | 3370238050 | 44550 | 44550 | 44600 | 44550 | 155 |
| 572 | 20240603 | 102600 | 3363332400 | 44600 | 44600 | 44600 | 44600 | 59 |
| 573 | 20240603 | 102500 | 3360701000 | 44600 | 44550 | 44600 | 44550 | 135 |
| 574 | 20240603 | 102400 | 3354685500 | 44600 | 44550 | 44600 | 44550 | 232 |
| 575 | 20240603 | 102300 | 3344348850 | 44550 | 44550 | 44550 | 44550 | 394 |
| 576 | 20240603 | 102200 | 3326796150 | 44550 | 44650 | 44650 | 44550 | 114 |
| 577 | 20240603 | 102100 | 3321714800 | 44650 | 44650 | 44650 | 44550 | 70 |
| 578 | 20240603 | 102000 | 3318590900 | 44650 | 44700 | 44700 | 44550 | 469 |
| 579 | 20240603 | 101900 | 3297685650 | 44750 | 44700 | 44750 | 44700 | 279 |
| 580 | 20240603 | 101800 | 3285208150 | 44700 | 44700 | 44700 | 44700 | 25 |
| 581 | 20240603 | 101700 | 3284090650 | 44700 | 44650 | 44700 | 44650 | 526 |
| 582 | 20240603 | 101600 | 3260602200 | 44600 | 44550 | 44600 | 44550 | 385 |
| 583 | 20240603 | 101500 | 3243433600 | 44550 | 44550 | 44550 | 44550 | 7 |
| 584 | 20240603 | 101400 | 3243121750 | 44550 | 44600 | 44600 | 44550 | 238 |
| 585 | 20240603 | 101300 | 3232509950 | 44550 | 44500 | 44550 | 44500 | 165 |
| 586 | 20240603 | 101200 | 3225161750 | 44550 | 44500 | 44550 | 44500 | 469 |
| 587 | 20240603 | 101100 | 3204291200 | 44550 | 44550 | 44550 | 44500 | 175 |
| 588 | 20240603 | 101000 | 3196502150 | 44550 | 44550 | 44600 | 44550 | 140 |
| 589 | 20240603 | 100900 | 3190264500 | 44500 | 44650 | 44650 | 44500 | 224 |
| 590 | 20240603 | 100800 | 3180282950 | 44650 | 44750 | 44800 | 44650 | 1636 |
| 591 | 20240603 | 100700 | 3107162850 | 44750 | 44750 | 44800 | 44750 | 57 |
| 592 | 20240603 | 100600 | 3104611350 | 44650 | 44700 | 44700 | 44650 | 61 |
| 593 | 20240603 | 100500 | 3101886000 | 44700 | 44700 | 44850 | 44650 | 1707 |
| 594 | 20240603 | 100400 | 3025501600 | 44650 | 44650 | 44650 | 44650 | 134 |
| 595 | 20240603 | 100300 | 3019518500 | 44700 | 44700 | 44700 | 44700 | 313 |
| 596 | 20240603 | 100200 | 3005527400 | 44750 | 44600 | 44750 | 44600 | 775 |
| 597 | 20240603 | 100100 | 2970898250 | 44600 | 44500 | 44600 | 44450 | 752 |
| 598 | 20240603 | 100000 | 2937414500 | 44500 | 44550 | 44600 | 44500 | 2103 |
| 599 | 20240603 | 095900 | 2843778800 | 44550 | 44550 | 44650 | 44550 | 924 |
| 600 | 20240603 | 095800 | 2802603850 | 44550 | 44650 | 44650 | 44550 | 580 |
| 601 | 20240603 | 095700 | 2776727750 | 44650 | 44650 | 44700 | 44650 | 420 |
| 602 | 20240603 | 095600 | 2757969250 | 44650 | 44650 | 44650 | 44550 | 229 |
| 603 | 20240603 | 095500 | 2747757000 | 44650 | 44550 | 44650 | 44550 | 258 |
| 604 | 20240603 | 095400 | 2736250750 | 44600 | 44600 | 44650 | 44600 | 316 |
| 605 | 20240603 | 095300 | 2722152450 | 44600 | 44600 | 44700 | 44600 | 257 |
| 606 | 20240603 | 095200 | 2710669450 | 44600 | 44700 | 44700 | 44600 | 179 |
| 607 | 20240603 | 095100 | 2702682550 | 44700 | 44600 | 44700 | 44600 | 157 |
| 608 | 20240603 | 095000 | 2695672950 | 44650 | 44650 | 44650 | 44600 | 1750 |
| 609 | 20240603 | 094900 | 2617543600 | 44650 | 44750 | 44750 | 44650 | 329 |
| 610 | 20240603 | 094800 | 2602831450 | 44750 | 44800 | 44800 | 44700 | 199 |
| 611 | 20240603 | 094700 | 2593930250 | 44850 | 44800 | 44850 | 44700 | 880 |
| 612 | 20240603 | 094600 | 2554539600 | 44800 | 44800 | 44800 | 44750 | 385 |
| 613 | 20240603 | 094500 | 2537294300 | 44750 | 44800 | 44850 | 44750 | 799 |
| 614 | 20240603 | 094400 | 2501485450 | 44800 | 44900 | 44900 | 44750 | 180 |
| 615 | 20240603 | 094300 | 2493429600 | 44900 | 44550 | 44900 | 44500 | 2407 |
| 616 | 20240603 | 094200 | 2385864250 | 44550 | 44500 | 44550 | 44500 | 439 |
| 617 | 20240603 | 094100 | 2366309300 | 44500 | 44600 | 44650 | 44500 | 570 |
| 618 | 20240603 | 094000 | 2340906050 | 44600 | 44650 | 44650 | 44600 | 210 |
| 619 | 20240603 | 093900 | 2331531600 | 44650 | 44550 | 44650 | 44550 | 186 |
| 620 | 20240603 | 093800 | 2323232850 | 44600 | 44650 | 44650 | 44600 | 144 |
| 621 | 20240603 | 093700 | 2316809750 | 44600 | 44550 | 44600 | 44450 | 506 |
| 622 | 20240603 | 093600 | 2294281750 | 44550 | 44550 | 44600 | 44450 | 736 |
| 623 | 20240603 | 093500 | 2261521850 | 44600 | 44750 | 44800 | 44550 | 1311 |
| 624 | 20240603 | 093400 | 2202946550 | 44800 | 44800 | 44850 | 44800 | 1155 |
| 625 | 20240603 | 093300 | 2151200800 | 44800 | 44750 | 44850 | 44700 | 267 |
| 626 | 20240603 | 093200 | 2139249850 | 44800 | 44800 | 44800 | 44750 | 233 |
| 627 | 20240603 | 093100 | 2128822600 | 44750 | 44750 | 44850 | 44750 | 612 |
| 628 | 20240603 | 093000 | 2101425600 | 44750 | 44750 | 44800 | 44750 | 1188 |
| 629 | 20240603 | 092900 | 2048262250 | 44750 | 44600 | 44750 | 44600 | 835 |
| 630 | 20240603 | 092800 | 2010960500 | 44600 | 44450 | 44600 | 44350 | 1879 |
| 631 | 20240603 | 092700 | 1927418000 | 44450 | 44450 | 44550 | 44450 | 396 |
| 632 | 20240603 | 092600 | 1909794100 | 44500 | 44650 | 44700 | 44450 | 3089 |
| 633 | 20240603 | 092500 | 1772167000 | 44700 | 44750 | 44800 | 44650 | 1280 |
| 634 | 20240603 | 092400 | 1714940350 | 44750 | 44800 | 44850 | 44700 | 2147 |
| 635 | 20240603 | 092300 | 1618824800 | 44850 | 45000 | 45000 | 44850 | 1577 |
| 636 | 20240603 | 092200 | 1548025200 | 45000 | 45100 | 45100 | 45000 | 817 |
| 637 | 20240603 | 092100 | 1511253000 | 45100 | 44850 | 45150 | 44850 | 3728 |
| 638 | 20240603 | 092000 | 1343318450 | 44800 | 44950 | 44950 | 44800 | 561 |
| 639 | 20240603 | 091900 | 1318155400 | 44950 | 44800 | 45000 | 44750 | 1401 |
| 640 | 20240603 | 091800 | 1255281100 | 44750 | 44800 | 44850 | 44750 | 740 |
| 641 | 20240603 | 091700 | 1222150200 | 44800 | 44850 | 44850 | 44800 | 306 |
| 642 | 20240603 | 091600 | 1208434950 | 44800 | 44800 | 44850 | 44750 | 266 |
| 643 | 20240603 | 091500 | 1196517950 | 44800 | 44650 | 44800 | 44650 | 469 |
| 644 | 20240603 | 091400 | 1175539200 | 44650 | 44900 | 44900 | 44650 | 889 |
| 645 | 20240603 | 091300 | 1135777200 | 44900 | 44900 | 44950 | 44750 | 2613 |
| 646 | 20240603 | 091200 | 1018570100 | 44950 | 44950 | 44950 | 44900 | 689 |
| 647 | 20240603 | 091100 | 987607900 | 44950 | 44900 | 44950 | 44800 | 717 |
| 648 | 20240603 | 091000 | 955422550 | 44950 | 44700 | 45000 | 44550 | 2841 |
| 649 | 20240603 | 090900 | 828223900 | 44750 | 44700 | 44800 | 44700 | 1520 |
| 650 | 20240603 | 090800 | 760218600 | 44750 | 44600 | 44750 | 44550 | 1180 |
| 651 | 20240603 | 090700 | 707500400 | 44600 | 44400 | 44600 | 44400 | 1388 |
| 652 | 20240603 | 090600 | 645753900 | 44450 | 44400 | 44450 | 44300 | 1001 |
| 653 | 20240603 | 090500 | 601337150 | 44400 | 44350 | 44500 | 44300 | 657 |
| 654 | 20240603 | 090400 | 572165500 | 44350 | 44300 | 44500 | 44300 | 1359 |
| 655 | 20240603 | 090300 | 511927150 | 44300 | 44250 | 44500 | 44250 | 836 |
| 656 | 20240603 | 090200 | 474879900 | 44400 | 44600 | 44600 | 44300 | 1861 |
| 657 | 20240603 | 090100 | 392255650 | 44550 | 44450 | 44550 | 44300 | 2894 |
| 658 | 20240603 | 090000 | 263619500 | 44450 | 44500 | 44500 | 44200 | 5810 |