36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240603 | 201500 | 10103279950 | 43850 | 43850 | 43850 | 43850 | 3482 |
| 3 | 20240603 | 201400 | 10103279950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 4 | 20240603 | 201300 | 10103279950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 5 | 20240603 | 201200 | 10103279950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 6 | 20240603 | 201100 | 10103279950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 7 | 20240603 | 201000 | 10103279950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 8 | 20240603 | 200900 | 10103279950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 9 | 20240603 | 200800 | 10103279950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 10 | 20240603 | 200700 | 10103279950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 11 | 20240603 | 200600 | 10103279950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 12 | 20240603 | 200500 | 10103279950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 13 | 20240603 | 200400 | 10103279950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 14 | 20240603 | 200300 | 10103279950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 15 | 20240603 | 200200 | 10103279950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 16 | 20240603 | 200100 | 10103279950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 17 | 20240603 | 200000 | 10103279950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 18 | 20240603 | 195900 | 10103279950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 19 | 20240603 | 195800 | 10103279950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 20 | 20240603 | 195700 | 10103279950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 21 | 20240603 | 195600 | 10103279950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 22 | 20240603 | 195500 | 10103279950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 23 | 20240603 | 195400 | 10103279950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 24 | 20240603 | 195300 | 10103279950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 25 | 20240603 | 195200 | 10103279950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 26 | 20240603 | 195100 | 10103279950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 27 | 20240603 | 195000 | 10103279950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 28 | 20240603 | 194900 | 10103279950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 29 | 20240603 | 194800 | 10103279950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 30 | 20240603 | 194700 | 10103279950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 31 | 20240603 | 194600 | 10103279950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 32 | 20240603 | 194500 | 10103279950 | 43850 | 43850 | 43850 | 43850 | 3482 |
| 33 | 20240603 | 194400 | 10103279950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 34 | 20240603 | 194300 | 10103279950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 35 | 20240603 | 194200 | 10103279950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 36 | 20240603 | 194100 | 10103279950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 37 | 20240603 | 194000 | 10103279950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 38 | 20240603 | 193900 | 10103279950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 39 | 20240603 | 193800 | 10103279950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 40 | 20240603 | 193700 | 10103279950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 41 | 20240603 | 193600 | 10103279950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 42 | 20240603 | 193500 | 10103279950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 43 | 20240603 | 193400 | 10103279950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 44 | 20240603 | 193300 | 10103279950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 45 | 20240603 | 193200 | 10103279950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 46 | 20240603 | 193100 | 10103279950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 47 | 20240603 | 193000 | 10103279950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 48 | 20240603 | 192900 | 10103279950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 49 | 20240603 | 192800 | 10103279950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 50 | 20240603 | 192700 | 10103279950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 51 | 20240603 | 192600 | 10103279950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 52 | 20240603 | 192500 | 10103279950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 53 | 20240603 | 192400 | 10103279950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 54 | 20240603 | 192300 | 10103279950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 55 | 20240603 | 192200 | 10103279950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 56 | 20240603 | 192100 | 10103279950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 57 | 20240603 | 192000 | 10103279950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 58 | 20240603 | 191900 | 10103279950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 59 | 20240603 | 191800 | 10103279950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 60 | 20240603 | 191700 | 10103279950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 61 | 20240603 | 191600 | 10103279950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 62 | 20240603 | 191500 | 10103279950 | 43850 | 43850 | 43850 | 43850 | 3482 |
| 63 | 20240603 | 191400 | 10103279950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 64 | 20240603 | 191300 | 10103279950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 65 | 20240603 | 191200 | 10103279950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 66 | 20240603 | 191100 | 10103279950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 67 | 20240603 | 191000 | 10103279950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 68 | 20240603 | 190900 | 10103279950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 69 | 20240603 | 190800 | 10103279950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 70 | 20240603 | 190700 | 10103279950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 71 | 20240603 | 190600 | 10103279950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 72 | 20240603 | 190500 | 10103279950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 73 | 20240603 | 190400 | 10103279950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 74 | 20240603 | 190300 | 10103279950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 75 | 20240603 | 190200 | 10103279950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 76 | 20240603 | 190100 | 10103279950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 77 | 20240603 | 190000 | 10103279950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 78 | 20240603 | 185900 | 10103279950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 79 | 20240603 | 185800 | 10103279950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 80 | 20240603 | 185700 | 10103279950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 81 | 20240603 | 185600 | 10103279950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 82 | 20240603 | 185500 | 10103279950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 83 | 20240603 | 185400 | 10103279950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 84 | 20240603 | 185300 | 10103279950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 85 | 20240603 | 185200 | 10103279950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 86 | 20240603 | 185100 | 10103279950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 87 | 20240603 | 185000 | 10103279950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 88 | 20240603 | 184900 | 10103279950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 89 | 20240603 | 184800 | 10103279950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 90 | 20240603 | 184700 | 10103279950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 91 | 20240603 | 184600 | 10103279950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 92 | 20240603 | 184500 | 10103279950 | 43850 | 43850 | 43850 | 43850 | 3482 |
| 93 | 20240603 | 184400 | 10103279950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 94 | 20240603 | 184300 | 10103279950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 95 | 20240603 | 184200 | 10103279950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 96 | 20240603 | 184100 | 10103279950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 97 | 20240603 | 184000 | 10103279950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 98 | 20240603 | 183900 | 10103279950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 99 | 20240603 | 183800 | 10103279950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 100 | 20240603 | 183700 | 10103279950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 101 | 20240603 | 183600 | 10103279950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 102 | 20240603 | 183500 | 10103279950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 103 | 20240603 | 183400 | 10103279950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 104 | 20240603 | 183300 | 10103279950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 105 | 20240603 | 183200 | 10103279950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 106 | 20240603 | 183100 | 10103279950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 107 | 20240603 | 183000 | 10103279950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 108 | 20240603 | 182900 | 10103279950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 109 | 20240603 | 182800 | 10103279950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 110 | 20240603 | 182700 | 10103279950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 111 | 20240603 | 182600 | 10103279950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 112 | 20240603 | 182500 | 10103279950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 113 | 20240603 | 182400 | 10103279950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 114 | 20240603 | 182300 | 10103279950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 115 | 20240603 | 182200 | 10103279950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 116 | 20240603 | 182100 | 10103279950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 117 | 20240603 | 182000 | 10103279950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 118 | 20240603 | 181900 | 10103279950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 119 | 20240603 | 181800 | 10103279950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 120 | 20240603 | 181700 | 10103279950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 121 | 20240603 | 181600 | 10103279950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 122 | 20240603 | 181500 | 10103279950 | 43850 | 43850 | 43850 | 43850 | 3482 |
| 123 | 20240603 | 181400 | 10103279950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 124 | 20240603 | 181300 | 10103279950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 125 | 20240603 | 181200 | 10103279950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 126 | 20240603 | 181100 | 10103279950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 127 | 20240603 | 181000 | 10103279950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 128 | 20240603 | 180900 | 10103279950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 129 | 20240603 | 180800 | 10103279950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 130 | 20240603 | 180700 | 10103279950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 131 | 20240603 | 180600 | 10103279950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 132 | 20240603 | 180500 | 10103279950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 133 | 20240603 | 180400 | 10103279950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 134 | 20240603 | 180300 | 10103279950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 135 | 20240603 | 180200 | 10103279950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 136 | 20240603 | 180100 | 10103279950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 137 | 20240603 | 180000 | 10103279950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 138 | 20240603 | 175900 | 10103279950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 139 | 20240603 | 175800 | 10103279950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 140 | 20240603 | 175700 | 10103279950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 141 | 20240603 | 175600 | 10103279950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 142 | 20240603 | 175500 | 10103279950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 143 | 20240603 | 175400 | 10103279950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 144 | 20240603 | 175300 | 10103279950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 145 | 20240603 | 175200 | 10103279950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 146 | 20240603 | 175100 | 10103279950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 147 | 20240603 | 175000 | 10103279950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 148 | 20240603 | 174900 | 10103279950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 149 | 20240603 | 174800 | 10103279950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 150 | 20240603 | 174700 | 10103279950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 151 | 20240603 | 174600 | 10103279950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 152 | 20240603 | 174500 | 10103279950 | 43850 | 43850 | 43850 | 43850 | 3482 |
| 153 | 20240603 | 174400 | 10103279950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 154 | 20240603 | 174300 | 10103279950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 155 | 20240603 | 174200 | 10103279950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 156 | 20240603 | 174100 | 10103279950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 157 | 20240603 | 174000 | 10103279950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 158 | 20240603 | 173900 | 10103279950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 159 | 20240603 | 173800 | 10103279950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 160 | 20240603 | 173700 | 10103279950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 161 | 20240603 | 173600 | 10103279950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 162 | 20240603 | 173500 | 10103279950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 163 | 20240603 | 173400 | 10103279950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 164 | 20240603 | 173300 | 10103279950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 165 | 20240603 | 173200 | 10103279950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 166 | 20240603 | 173100 | 10103279950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 167 | 20240603 | 173000 | 10103279950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 168 | 20240603 | 172900 | 10103279950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 169 | 20240603 | 172800 | 10103279950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 170 | 20240603 | 172700 | 10103279950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 171 | 20240603 | 172600 | 10103279950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 172 | 20240603 | 172500 | 10103279950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 173 | 20240603 | 172400 | 10103279950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 174 | 20240603 | 172300 | 10103279950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 175 | 20240603 | 172200 | 10103279950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 176 | 20240603 | 172100 | 10103279950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 177 | 20240603 | 172000 | 10103279950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 178 | 20240603 | 171900 | 10103279950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 179 | 20240603 | 171800 | 10103279950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 180 | 20240603 | 171700 | 10103279950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 181 | 20240603 | 171600 | 10103279950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 182 | 20240603 | 171500 | 10103279950 | 43850 | 43850 | 43850 | 43850 | 3482 |
| 183 | 20240603 | 171400 | 10103279950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 184 | 20240603 | 171300 | 10103279950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 185 | 20240603 | 171200 | 10103279950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 186 | 20240603 | 171100 | 10103279950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 187 | 20240603 | 171000 | 10103279950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 188 | 20240603 | 170900 | 10103279950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 189 | 20240603 | 170800 | 10103279950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 190 | 20240603 | 170700 | 10103279950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 191 | 20240603 | 170600 | 10103279950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 192 | 20240603 | 170500 | 10103279950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 193 | 20240603 | 170400 | 10103279950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 194 | 20240603 | 170300 | 10103279950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 195 | 20240603 | 170200 | 10103279950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 196 | 20240603 | 170100 | 10103279950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 197 | 20240603 | 170000 | 10103279950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 198 | 20240603 | 165900 | 10103279950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 199 | 20240603 | 165800 | 10103279950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 200 | 20240603 | 165700 | 10103279950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 201 | 20240603 | 165600 | 10103279950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 202 | 20240603 | 165500 | 10103279950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 203 | 20240603 | 165400 | 10103279950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 204 | 20240603 | 165300 | 10103279950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 205 | 20240603 | 165200 | 10103279950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 206 | 20240603 | 165100 | 10103279950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 207 | 20240603 | 165000 | 10103279950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 208 | 20240603 | 164900 | 10103279950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 209 | 20240603 | 164800 | 10103279950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 210 | 20240603 | 164700 | 10103279950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 211 | 20240603 | 164600 | 10103279950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 212 | 20240603 | 164500 | 10103279950 | 43850 | 43850 | 43850 | 43850 | 3482 |
| 213 | 20240603 | 164400 | 10103279950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 214 | 20240603 | 164300 | 10103279950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 215 | 20240603 | 164200 | 10103279950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 216 | 20240603 | 164100 | 10103279950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 217 | 20240603 | 164000 | 10103279950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 218 | 20240603 | 163900 | 10103279950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 219 | 20240603 | 163800 | 10103279950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 220 | 20240603 | 163700 | 10103279950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 221 | 20240603 | 163600 | 10103279950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 222 | 20240603 | 163500 | 10103279950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 223 | 20240603 | 163400 | 10103279950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 224 | 20240603 | 163300 | 10103279950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 225 | 20240603 | 163200 | 10103279950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 226 | 20240603 | 163100 | 10103279950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 227 | 20240603 | 163000 | 10103279950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 228 | 20240603 | 162900 | 10103279950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 229 | 20240603 | 162800 | 10103279950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 230 | 20240603 | 162700 | 10103279950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 231 | 20240603 | 162600 | 10103279950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 232 | 20240603 | 162500 | 10103279950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 233 | 20240603 | 162400 | 10103279950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 234 | 20240603 | 162300 | 10103279950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 235 | 20240603 | 162200 | 10103279950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 236 | 20240603 | 162100 | 10103279950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 237 | 20240603 | 162000 | 10103279950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 238 | 20240603 | 161900 | 10103279950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 239 | 20240603 | 161800 | 10103279950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 240 | 20240603 | 161700 | 10103279950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 241 | 20240603 | 161600 | 10103279950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 242 | 20240603 | 161500 | 10103279950 | 43850 | 43850 | 43850 | 43850 | 3482 |
| 243 | 20240603 | 161400 | 10103279950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 244 | 20240603 | 161300 | 10103279950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 245 | 20240603 | 161200 | 10103279950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 246 | 20240603 | 161100 | 10103279950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 247 | 20240603 | 161000 | 10103279950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 248 | 20240603 | 160900 | 10103279950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 249 | 20240603 | 160800 | 10103279950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 250 | 20240603 | 160700 | 10103279950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 251 | 20240603 | 160600 | 10103279950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 252 | 20240603 | 160500 | 10103279950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 253 | 20240603 | 160400 | 10103279950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 254 | 20240603 | 160300 | 10103279950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 255 | 20240603 | 160200 | 10103279950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 256 | 20240603 | 160100 | 10103279950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 257 | 20240603 | 160000 | 10103279950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 258 | 20240603 | 155900 | 10103279950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 259 | 20240603 | 155800 | 10103279950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 260 | 20240603 | 155700 | 10103279950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 261 | 20240603 | 155600 | 10103279950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 262 | 20240603 | 155500 | 10103279950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 263 | 20240603 | 155400 | 10103279950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 264 | 20240603 | 155300 | 10103279950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 265 | 20240603 | 155200 | 10103279950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 266 | 20240603 | 155100 | 10103279950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 267 | 20240603 | 155000 | 10103279950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 268 | 20240603 | 154900 | 10103279950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 269 | 20240603 | 154800 | 10103279950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 270 | 20240603 | 154700 | 10103279950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 271 | 20240603 | 154600 | 10103279950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 272 | 20240603 | 154500 | 10103279950 | 43850 | 43850 | 43850 | 43850 | 3482 |
| 273 | 20240603 | 154400 | 10103279950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 274 | 20240603 | 154300 | 10103279950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 275 | 20240603 | 154200 | 10103279950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 276 | 20240603 | 154100 | 10103279950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 277 | 20240603 | 154000 | 10103279950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 278 | 20240603 | 153900 | 10103279950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 279 | 20240603 | 153800 | 10103279950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 280 | 20240603 | 153700 | 10103279950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 281 | 20240603 | 153600 | 10103279950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 282 | 20240603 | 153500 | 10103279950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 283 | 20240603 | 153400 | 10103279950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 284 | 20240603 | 153300 | 10103279950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 285 | 20240603 | 153200 | 10103279950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 286 | 20240603 | 153100 | 10103279950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 287 | 20240603 | 153000 | 10103279950 | 43850 | 43850 | 43850 | 43850 | 3482 |
| 288 | 20240603 | 152900 | 9950594250 | 44000 | 44000 | 44000 | 44000 | 0 |
| 289 | 20240603 | 152800 | 9950594250 | 44000 | 44000 | 44000 | 44000 | 0 |
| 290 | 20240603 | 152700 | 9950594250 | 44000 | 44000 | 44000 | 44000 | 0 |
| 291 | 20240603 | 152600 | 9950594250 | 44000 | 44000 | 44000 | 44000 | 0 |
| 292 | 20240603 | 152500 | 9950594250 | 44000 | 44000 | 44000 | 44000 | 0 |
| 293 | 20240603 | 152400 | 9950594250 | 44000 | 44000 | 44000 | 44000 | 0 |
| 294 | 20240603 | 152300 | 9950594250 | 44000 | 44000 | 44000 | 44000 | 0 |
| 295 | 20240603 | 152200 | 9950594250 | 44000 | 44000 | 44000 | 44000 | 0 |
| 296 | 20240603 | 152100 | 9950594250 | 44000 | 44000 | 44000 | 44000 | 0 |
| 297 | 20240603 | 152000 | 9950594250 | 44000 | 44000 | 44000 | 44000 | 0 |
| 298 | 20240603 | 151900 | 9950594250 | 44000 | 43850 | 44000 | 43850 | 2492 |
| 299 | 20240603 | 151800 | 9841189500 | 43850 | 43900 | 43900 | 43850 | 650 |
| 300 | 20240603 | 151700 | 9812669800 | 43900 | 43900 | 43900 | 43850 | 248 |
| 301 | 20240603 | 151600 | 9801793800 | 43900 | 43900 | 43900 | 43850 | 1228 |
| 302 | 20240603 | 151500 | 9747939700 | 43850 | 43850 | 43850 | 43800 | 825 |
| 303 | 20240603 | 151400 | 9711778850 | 43850 | 43850 | 43850 | 43850 | 424 |
| 304 | 20240603 | 151300 | 9693186450 | 43850 | 43850 | 43900 | 43850 | 591 |
| 305 | 20240603 | 151200 | 9667264450 | 43900 | 43900 | 43900 | 43850 | 177 |
| 306 | 20240603 | 151100 | 9659501850 | 43850 | 43850 | 43850 | 43850 | 308 |
| 307 | 20240603 | 151000 | 9645996050 | 43850 | 43900 | 43900 | 43850 | 1101 |
| 308 | 20240603 | 150900 | 9597714650 | 43900 | 43900 | 43950 | 43900 | 129 |
| 309 | 20240603 | 150800 | 9592051350 | 43900 | 43900 | 43900 | 43850 | 324 |
| 310 | 20240603 | 150700 | 9577836300 | 43900 | 43900 | 43950 | 43850 | 306 |
| 311 | 20240603 | 150600 | 9564402900 | 43900 | 43900 | 43950 | 43900 | 1024 |
| 312 | 20240603 | 150500 | 9519414300 | 43900 | 43900 | 43950 | 43900 | 176 |
| 313 | 20240603 | 150400 | 9511687700 | 43900 | 43900 | 43950 | 43900 | 369 |
| 314 | 20240603 | 150300 | 9495488500 | 43900 | 43900 | 43900 | 43900 | 365 |
| 315 | 20240603 | 150200 | 9479465000 | 43900 | 43900 | 43900 | 43850 | 455 |
| 316 | 20240603 | 150100 | 9459490750 | 43900 | 43900 | 43900 | 43850 | 1571 |
| 317 | 20240603 | 150000 | 9390549000 | 43900 | 43850 | 43900 | 43850 | 249 |
| 318 | 20240603 | 145900 | 9379617950 | 43850 | 43900 | 43900 | 43850 | 55 |
| 319 | 20240603 | 145800 | 9377204450 | 43900 | 43900 | 43900 | 43900 | 163 |
| 320 | 20240603 | 145700 | 9370048750 | 43900 | 43850 | 43900 | 43850 | 512 |
| 321 | 20240603 | 145600 | 9347578450 | 43850 | 43900 | 43900 | 43850 | 17 |
| 322 | 20240603 | 145500 | 9346832900 | 43900 | 43850 | 43900 | 43850 | 35 |
| 323 | 20240603 | 145400 | 9345297900 | 43900 | 43900 | 43900 | 43850 | 72 |
| 324 | 20240603 | 145300 | 9342140150 | 43900 | 43850 | 43900 | 43850 | 86 |
| 325 | 20240603 | 145200 | 9338368600 | 43850 | 43900 | 43900 | 43850 | 264 |
| 326 | 20240603 | 145100 | 9326791800 | 43900 | 43850 | 43900 | 43850 | 199 |
| 327 | 20240603 | 145000 | 9318065600 | 43850 | 43850 | 43850 | 43850 | 761 |
| 328 | 20240603 | 144900 | 9284695750 | 43850 | 43900 | 43900 | 43850 | 170 |
| 329 | 20240603 | 144800 | 9277235750 | 43900 | 43850 | 43900 | 43850 | 129 |
| 330 | 20240603 | 144700 | 9271573850 | 43850 | 43900 | 43900 | 43850 | 118 |
| 331 | 20240603 | 144600 | 9266394200 | 43900 | 43900 | 43900 | 43900 | 26 |
| 332 | 20240603 | 144500 | 9265252800 | 43900 | 43850 | 43900 | 43850 | 65 |
| 333 | 20240603 | 144400 | 9262399800 | 43850 | 43850 | 43850 | 43850 | 155 |
| 334 | 20240603 | 144300 | 9255603050 | 43850 | 43850 | 43850 | 43850 | 182 |
| 335 | 20240603 | 144200 | 9247622350 | 43850 | 43850 | 43850 | 43850 | 277 |
| 336 | 20240603 | 144100 | 9235475900 | 43850 | 43850 | 43850 | 43850 | 46 |
| 337 | 20240603 | 144000 | 9233458800 | 43850 | 43850 | 43850 | 43850 | 376 |
| 338 | 20240603 | 143900 | 9216971200 | 43850 | 43850 | 43850 | 43850 | 3 |
| 339 | 20240603 | 143800 | 9216839650 | 43850 | 43900 | 43900 | 43850 | 58 |
| 340 | 20240603 | 143700 | 9214296100 | 43900 | 43850 | 43900 | 43850 | 52 |
| 341 | 20240603 | 143600 | 9212015850 | 43850 | 43900 | 43900 | 43850 | 63 |
| 342 | 20240603 | 143500 | 9209251700 | 43900 | 43900 | 43900 | 43900 | 24 |
| 343 | 20240603 | 143400 | 9208198100 | 43850 | 43800 | 43900 | 43800 | 77 |
| 344 | 20240603 | 143300 | 9204821300 | 43800 | 43850 | 43850 | 43800 | 329 |
| 345 | 20240603 | 143200 | 9190397650 | 43850 | 43850 | 43850 | 43850 | 1 |
| 346 | 20240603 | 143100 | 9190353800 | 43800 | 43850 | 43850 | 43800 | 134 |
| 347 | 20240603 | 143000 | 9184479600 | 43850 | 43850 | 43850 | 43850 | 60 |
| 348 | 20240603 | 142900 | 9181848600 | 43850 | 43800 | 43850 | 43800 | 8 |
| 349 | 20240603 | 142800 | 9181498050 | 43850 | 43850 | 43850 | 43800 | 396 |
| 350 | 20240603 | 142700 | 9164133700 | 43800 | 43850 | 43850 | 43800 | 20 |
| 351 | 20240603 | 142600 | 9163257200 | 43800 | 43800 | 43800 | 43800 | 0 |
| 352 | 20240603 | 142500 | 9163257200 | 43800 | 43800 | 43800 | 43800 | 52 |
| 353 | 20240603 | 142400 | 9160979600 | 43800 | 43850 | 43850 | 43800 | 429 |
| 354 | 20240603 | 142300 | 9142182450 | 43850 | 43850 | 43850 | 43850 | 105 |
| 355 | 20240603 | 142200 | 9137578200 | 43800 | 43800 | 43850 | 43800 | 74 |
| 356 | 20240603 | 142100 | 9134336450 | 43850 | 43800 | 43850 | 43800 | 178 |
| 357 | 20240603 | 142000 | 9126531700 | 43750 | 43850 | 43850 | 43750 | 262 |
| 358 | 20240603 | 141900 | 9115056750 | 43800 | 43800 | 43800 | 43800 | 132 |
| 359 | 20240603 | 141800 | 9109275150 | 43750 | 43800 | 43800 | 43750 | 407 |
| 360 | 20240603 | 141700 | 9091450000 | 43750 | 43750 | 43750 | 43750 | 205 |
| 361 | 20240603 | 141600 | 9082481250 | 43750 | 43750 | 43750 | 43750 | 119 |
| 362 | 20240603 | 141500 | 9077275000 | 43750 | 43750 | 43750 | 43700 | 264 |
| 363 | 20240603 | 141400 | 9065732900 | 43700 | 43700 | 43750 | 43700 | 321 |
| 364 | 20240603 | 141300 | 9051702900 | 43750 | 43750 | 43750 | 43750 | 15 |
| 365 | 20240603 | 141200 | 9051046650 | 43750 | 43700 | 43750 | 43700 | 174 |
| 366 | 20240603 | 141100 | 9043442750 | 43700 | 43800 | 43800 | 43700 | 374 |
| 367 | 20240603 | 141000 | 9027080650 | 43800 | 43800 | 43800 | 43800 | 6 |
| 368 | 20240603 | 140900 | 9026817850 | 43750 | 43750 | 43750 | 43750 | 50 |
| 369 | 20240603 | 140800 | 9024630350 | 43800 | 43750 | 43800 | 43750 | 301 |
| 370 | 20240603 | 140700 | 9011461450 | 43750 | 43750 | 43750 | 43750 | 58 |
| 371 | 20240603 | 140600 | 9008923950 | 43750 | 43750 | 43750 | 43750 | 101 |
| 372 | 20240603 | 140500 | 9004505200 | 43800 | 43800 | 43800 | 43800 | 113 |
| 373 | 20240603 | 140400 | 8999555800 | 43800 | 43800 | 43800 | 43800 | 153 |
| 374 | 20240603 | 140300 | 8992854400 | 43850 | 43800 | 43850 | 43800 | 148 |
| 375 | 20240603 | 140200 | 8986364700 | 43800 | 43800 | 43850 | 43800 | 84 |
| 376 | 20240603 | 140100 | 8982685400 | 43800 | 43800 | 43800 | 43800 | 110 |
| 377 | 20240603 | 140000 | 8977867400 | 43800 | 43800 | 43800 | 43800 | 162 |
| 378 | 20240603 | 135900 | 8970771800 | 43800 | 43850 | 43850 | 43800 | 28 |
| 379 | 20240603 | 135800 | 8969544050 | 43850 | 43850 | 43850 | 43850 | 119 |
| 380 | 20240603 | 135700 | 8964325900 | 43800 | 43850 | 43850 | 43800 | 135 |
| 381 | 20240603 | 135600 | 8958407200 | 43850 | 43850 | 43850 | 43850 | 95 |
| 382 | 20240603 | 135500 | 8954241450 | 43850 | 43850 | 43850 | 43850 | 89 |
| 383 | 20240603 | 135400 | 8950338800 | 43850 | 43850 | 43850 | 43850 | 154 |
| 384 | 20240603 | 135300 | 8943585900 | 43850 | 43850 | 43900 | 43850 | 141 |
| 385 | 20240603 | 135200 | 8937401500 | 43850 | 43850 | 43900 | 43850 | 18 |
| 386 | 20240603 | 135100 | 8936611700 | 43850 | 43850 | 43850 | 43850 | 263 |
| 387 | 20240603 | 135000 | 8925079150 | 43850 | 43850 | 43900 | 43850 | 237 |
| 388 | 20240603 | 134900 | 8914686650 | 43850 | 43850 | 43850 | 43850 | 83 |
| 389 | 20240603 | 134800 | 8911047100 | 43800 | 43800 | 43800 | 43750 | 665 |
| 390 | 20240603 | 134700 | 8881936000 | 43850 | 43850 | 43850 | 43850 | 392 |
| 391 | 20240603 | 134600 | 8864746800 | 43850 | 43850 | 43850 | 43850 | 129 |
| 392 | 20240603 | 134500 | 8859090150 | 43850 | 43850 | 43850 | 43850 | 20 |
| 393 | 20240603 | 134400 | 8858213150 | 43850 | 43850 | 43900 | 43850 | 417 |
| 394 | 20240603 | 134300 | 8839927650 | 43900 | 43850 | 43900 | 43850 | 57 |
| 395 | 20240603 | 134200 | 8837427700 | 43850 | 43900 | 43900 | 43850 | 297 |
| 396 | 20240603 | 134100 | 8824391400 | 43850 | 43850 | 43850 | 43850 | 116 |
| 397 | 20240603 | 134000 | 8819304800 | 43850 | 43850 | 43850 | 43800 | 655 |
| 398 | 20240603 | 133900 | 8790585850 | 43850 | 43800 | 43850 | 43800 | 288 |
| 399 | 20240603 | 133800 | 8777959900 | 43750 | 43800 | 43850 | 43750 | 520 |
| 400 | 20240603 | 133700 | 8755164750 | 43800 | 43800 | 43800 | 43800 | 13 |
| 401 | 20240603 | 133600 | 8754595350 | 43800 | 43750 | 43800 | 43750 | 79 |
| 402 | 20240603 | 133500 | 8751138950 | 43750 | 43750 | 43800 | 43750 | 35 |
| 403 | 20240603 | 133400 | 8749607300 | 43800 | 43800 | 43800 | 43800 | 301 |
| 404 | 20240603 | 133300 | 8736423500 | 43800 | 43800 | 43850 | 43800 | 375 |
| 405 | 20240603 | 133200 | 8719993750 | 43800 | 43800 | 43800 | 43800 | 50 |
| 406 | 20240603 | 133100 | 8717803750 | 43800 | 43800 | 43800 | 43800 | 2 |
| 407 | 20240603 | 133000 | 8717716150 | 43800 | 43800 | 43800 | 43800 | 136 |
| 408 | 20240603 | 132900 | 8711759350 | 43800 | 43800 | 43800 | 43800 | 108 |
| 409 | 20240603 | 132800 | 8707028950 | 43750 | 43750 | 43800 | 43750 | 69 |
| 410 | 20240603 | 132700 | 8704010150 | 43750 | 43800 | 43800 | 43750 | 263 |
| 411 | 20240603 | 132600 | 8692491050 | 43800 | 43800 | 43800 | 43800 | 14 |
| 412 | 20240603 | 132500 | 8691877850 | 43850 | 43850 | 43850 | 43850 | 221 |
| 413 | 20240603 | 132400 | 8682187000 | 43800 | 43800 | 43800 | 43800 | 176 |
| 414 | 20240603 | 132300 | 8674478200 | 43800 | 43750 | 43800 | 43750 | 3146 |
| 415 | 20240603 | 132200 | 8536751050 | 43750 | 43700 | 43750 | 43700 | 202 |
| 416 | 20240603 | 132100 | 8527923150 | 43700 | 43700 | 43700 | 43700 | 10 |
| 417 | 20240603 | 132000 | 8527486150 | 43700 | 43700 | 43700 | 43700 | 5 |
| 418 | 20240603 | 131900 | 8527267650 | 43650 | 43750 | 43750 | 43650 | 53 |
| 419 | 20240603 | 131800 | 8524950200 | 43700 | 43650 | 43700 | 43650 | 246 |
| 420 | 20240603 | 131700 | 8514200800 | 43650 | 43700 | 43700 | 43650 | 56 |
| 421 | 20240603 | 131600 | 8511753650 | 43700 | 43700 | 43700 | 43700 | 482 |
| 422 | 20240603 | 131500 | 8490690250 | 43700 | 43700 | 43700 | 43700 | 157 |
| 423 | 20240603 | 131400 | 8483829350 | 43700 | 43700 | 43700 | 43700 | 126 |
| 424 | 20240603 | 131300 | 8478323150 | 43700 | 43700 | 43700 | 43700 | 53 |
| 425 | 20240603 | 131200 | 8476007050 | 43700 | 43700 | 43700 | 43700 | 84 |
| 426 | 20240603 | 131100 | 8472336250 | 43700 | 43700 | 43700 | 43700 | 121 |
| 427 | 20240603 | 131000 | 8467048550 | 43700 | 43700 | 43700 | 43700 | 59 |
| 428 | 20240603 | 130900 | 8464470250 | 43700 | 43700 | 43700 | 43700 | 802 |
| 429 | 20240603 | 130800 | 8429422850 | 43700 | 43750 | 43750 | 43700 | 13 |
| 430 | 20240603 | 130700 | 8428854250 | 43750 | 43750 | 43750 | 43700 | 18 |
| 431 | 20240603 | 130600 | 8428066800 | 43750 | 43750 | 43750 | 43700 | 273 |
| 432 | 20240603 | 130500 | 8416133550 | 43750 | 43700 | 43750 | 43700 | 3 |
| 433 | 20240603 | 130400 | 8416002350 | 43700 | 43700 | 43700 | 43700 | 82 |
| 434 | 20240603 | 130300 | 8412418950 | 43750 | 43700 | 43750 | 43700 | 146 |
| 435 | 20240603 | 130200 | 8406035200 | 43700 | 43750 | 43750 | 43700 | 38 |
| 436 | 20240603 | 130100 | 8404374450 | 43750 | 43700 | 43750 | 43700 | 95 |
| 437 | 20240603 | 130000 | 8400222850 | 43700 | 43700 | 43700 | 43700 | 28 |
| 438 | 20240603 | 125900 | 8398999250 | 43750 | 43750 | 43750 | 43700 | 69 |
| 439 | 20240603 | 125800 | 8395981000 | 43750 | 43700 | 43750 | 43700 | 604 |
| 440 | 20240603 | 125700 | 8369586100 | 43700 | 43700 | 43700 | 43700 | 129 |
| 441 | 20240603 | 125600 | 8363948800 | 43700 | 43700 | 43700 | 43700 | 13 |
| 442 | 20240603 | 125500 | 8363380700 | 43700 | 43700 | 43700 | 43700 | 115 |
| 443 | 20240603 | 125400 | 8358355200 | 43700 | 43700 | 43700 | 43700 | 517 |
| 444 | 20240603 | 125300 | 8335762300 | 43700 | 43650 | 43700 | 43650 | 96 |
| 445 | 20240603 | 125200 | 8331570800 | 43650 | 43650 | 43650 | 43600 | 310 |
| 446 | 20240603 | 125100 | 8318040800 | 43650 | 43650 | 43650 | 43650 | 64 |
| 447 | 20240603 | 125000 | 8315247200 | 43650 | 43650 | 43650 | 43650 | 1 |
| 448 | 20240603 | 124900 | 8315203550 | 43650 | 43550 | 43650 | 43450 | 1554 |
| 449 | 20240603 | 124800 | 8247639200 | 43550 | 43550 | 43550 | 43550 | 0 |
| 450 | 20240603 | 124700 | 8247639200 | 43550 | 43550 | 43550 | 43550 | 20 |
| 451 | 20240603 | 124600 | 8246768200 | 43550 | 43550 | 43550 | 43550 | 0 |
| 452 | 20240603 | 124500 | 8246768200 | 43550 | 43550 | 43550 | 43550 | 287 |
| 453 | 20240603 | 124400 | 8234269350 | 43550 | 43650 | 43650 | 43550 | 17 |
| 454 | 20240603 | 124300 | 8233528000 | 43650 | 43650 | 43650 | 43650 | 1 |
| 455 | 20240603 | 124200 | 8233484350 | 43550 | 43600 | 43600 | 43550 | 94 |
| 456 | 20240603 | 124100 | 8229387000 | 43600 | 43650 | 43650 | 43600 | 143 |
| 457 | 20240603 | 124000 | 8223149800 | 43650 | 43650 | 43700 | 43600 | 110 |
| 458 | 20240603 | 123900 | 8218348200 | 43650 | 43650 | 43650 | 43650 | 6 |
| 459 | 20240603 | 123800 | 8218086300 | 43700 | 43650 | 43700 | 43650 | 358 |
| 460 | 20240603 | 123700 | 8202456800 | 43650 | 43600 | 43650 | 43600 | 203 |
| 461 | 20240603 | 123600 | 8193601150 | 43600 | 43550 | 43600 | 43550 | 25 |
| 462 | 20240603 | 123500 | 8192511900 | 43550 | 43550 | 43550 | 43500 | 31 |
| 463 | 20240603 | 123400 | 8191162050 | 43500 | 43600 | 43600 | 43500 | 167 |
| 464 | 20240603 | 123300 | 8183889400 | 43600 | 43650 | 43650 | 43600 | 82 |
| 465 | 20240603 | 123200 | 8180314100 | 43650 | 43600 | 43650 | 43600 | 31 |
| 466 | 20240603 | 123100 | 8178962450 | 43550 | 43700 | 43700 | 43550 | 4 |
| 467 | 20240603 | 123000 | 8178787800 | 43700 | 43500 | 43750 | 43500 | 710 |
| 468 | 20240603 | 122900 | 8147808200 | 43500 | 43500 | 43500 | 43500 | 16 |
| 469 | 20240603 | 122800 | 8147112200 | 43500 | 43500 | 43500 | 43500 | 304 |
| 470 | 20240603 | 122700 | 8133888200 | 43550 | 43550 | 43550 | 43550 | 25 |
| 471 | 20240603 | 122600 | 8132799450 | 43550 | 43550 | 43550 | 43550 | 13 |
| 472 | 20240603 | 122500 | 8132233300 | 43550 | 43550 | 43550 | 43550 | 56 |
| 473 | 20240603 | 122400 | 8129794500 | 43500 | 43400 | 43500 | 43400 | 2485 |
| 474 | 20240603 | 122300 | 8021816800 | 43400 | 43350 | 43400 | 43350 | 91 |
| 475 | 20240603 | 122200 | 8017869900 | 43350 | 43400 | 43400 | 43350 | 1143 |
| 476 | 20240603 | 122100 | 7968313650 | 43400 | 43400 | 43400 | 43400 | 136 |
| 477 | 20240603 | 122000 | 7962411250 | 43400 | 43400 | 43400 | 43400 | 20 |
| 478 | 20240603 | 121900 | 7961543250 | 43450 | 43450 | 43450 | 43450 | 17 |
| 479 | 20240603 | 121800 | 7960804600 | 43400 | 43500 | 43500 | 43400 | 13 |
| 480 | 20240603 | 121700 | 7960240300 | 43500 | 43500 | 43500 | 43500 | 73 |
| 481 | 20240603 | 121600 | 7957064800 | 43500 | 43450 | 43500 | 43400 | 79 |
| 482 | 20240603 | 121500 | 7953632350 | 43450 | 43500 | 43500 | 43450 | 822 |
| 483 | 20240603 | 121400 | 7917876950 | 43550 | 43550 | 43550 | 43550 | 105 |
| 484 | 20240603 | 121300 | 7913304200 | 43550 | 43550 | 43550 | 43550 | 0 |
| 485 | 20240603 | 121200 | 7913304200 | 43550 | 43550 | 43550 | 43550 | 10 |
| 486 | 20240603 | 121100 | 7912868700 | 43550 | 43600 | 43600 | 43550 | 140 |
| 487 | 20240603 | 121000 | 7906771600 | 43550 | 43550 | 43550 | 43550 | 0 |
| 488 | 20240603 | 120900 | 7906771600 | 43550 | 43550 | 43600 | 43500 | 107 |
| 489 | 20240603 | 120800 | 7902110400 | 43550 | 43500 | 43550 | 43500 | 66 |
| 490 | 20240603 | 120700 | 7899238400 | 43500 | 43500 | 43500 | 43500 | 166 |
| 491 | 20240603 | 120600 | 7892017400 | 43500 | 43600 | 43600 | 43500 | 181 |
| 492 | 20240603 | 120500 | 7884132850 | 43600 | 43600 | 43600 | 43600 | 5 |
| 493 | 20240603 | 120400 | 7883914850 | 43550 | 43550 | 43550 | 43550 | 95 |
| 494 | 20240603 | 120300 | 7879777600 | 43550 | 43550 | 43550 | 43550 | 36 |
| 495 | 20240603 | 120200 | 7878209800 | 43550 | 43550 | 43550 | 43550 | 24 |
| 496 | 20240603 | 120100 | 7877164600 | 43550 | 43600 | 43600 | 43550 | 3 |
| 497 | 20240603 | 120000 | 7877033900 | 43550 | 43550 | 43550 | 43550 | 189 |
| 498 | 20240603 | 115900 | 7868802950 | 43550 | 43500 | 43550 | 43500 | 68 |
| 499 | 20240603 | 115800 | 7865841650 | 43500 | 43500 | 43650 | 43500 | 1205 |
| 500 | 20240603 | 115700 | 7813281100 | 43500 | 43500 | 43500 | 43500 | 4 |
| 501 | 20240603 | 115600 | 7813107100 | 43500 | 43450 | 43500 | 43450 | 177 |
| 502 | 20240603 | 115500 | 7805410450 | 43300 | 43350 | 43400 | 43300 | 297 |
| 503 | 20240603 | 115400 | 7792525700 | 43400 | 43450 | 43450 | 43400 | 101 |
| 504 | 20240603 | 115300 | 7788142200 | 43400 | 43400 | 43400 | 43400 | 0 |
| 505 | 20240603 | 115200 | 7788142200 | 43400 | 43400 | 43400 | 43400 | 0 |
| 506 | 20240603 | 115100 | 7788142200 | 43400 | 43450 | 43450 | 43400 | 51 |
| 507 | 20240603 | 115000 | 7785926750 | 43450 | 43450 | 43450 | 43450 | 55 |
| 508 | 20240603 | 114900 | 7783537000 | 43400 | 43450 | 43450 | 43400 | 15 |
| 509 | 20240603 | 114800 | 7782885300 | 43450 | 43350 | 43450 | 43350 | 502 |
| 510 | 20240603 | 114700 | 7761073600 | 43350 | 43350 | 43350 | 43350 | 25 |
| 511 | 20240603 | 114600 | 7759989850 | 43300 | 43300 | 43300 | 43300 | 0 |
| 512 | 20240603 | 114500 | 7759989850 | 43300 | 43300 | 43300 | 43300 | 73 |
| 513 | 20240603 | 114400 | 7756828950 | 43300 | 43300 | 43300 | 43300 | 234 |
| 514 | 20240603 | 114300 | 7746696750 | 43300 | 43300 | 43300 | 43300 | 95 |
| 515 | 20240603 | 114200 | 7742583250 | 43300 | 43300 | 43300 | 43300 | 373 |
| 516 | 20240603 | 114100 | 7726432350 | 43300 | 43200 | 43300 | 43200 | 769 |
| 517 | 20240603 | 114000 | 7693164700 | 43200 | 43300 | 43300 | 43200 | 1420 |
| 518 | 20240603 | 113900 | 7631727200 | 43350 | 43400 | 43400 | 43300 | 310 |
| 519 | 20240603 | 113800 | 7618296500 | 43350 | 43350 | 43350 | 43350 | 49 |
| 520 | 20240603 | 113700 | 7616172350 | 43350 | 43350 | 43350 | 43350 | 71 |
| 521 | 20240603 | 113600 | 7613094500 | 43300 | 43450 | 43450 | 43300 | 1582 |
| 522 | 20240603 | 113500 | 7544535150 | 43450 | 43500 | 43500 | 43450 | 349 |
| 523 | 20240603 | 113400 | 7529370850 | 43500 | 43500 | 43500 | 43450 | 19 |
| 524 | 20240603 | 113300 | 7528545150 | 43500 | 43500 | 43500 | 43450 | 411 |
| 525 | 20240603 | 113200 | 7510671400 | 43600 | 43550 | 43600 | 43550 | 501 |
| 526 | 20240603 | 113100 | 7488837300 | 43500 | 43550 | 43550 | 43500 | 86 |
| 527 | 20240603 | 113000 | 7485095800 | 43550 | 43550 | 43550 | 43550 | 9 |
| 528 | 20240603 | 112900 | 7484703850 | 43550 | 43550 | 43550 | 43550 | 58 |
| 529 | 20240603 | 112800 | 7482177950 | 43600 | 43600 | 43600 | 43600 | 30 |
| 530 | 20240603 | 112700 | 7480869950 | 43700 | 43700 | 43700 | 43700 | 57 |
| 531 | 20240603 | 112600 | 7478379050 | 43600 | 43700 | 43700 | 43600 | 702 |
| 532 | 20240603 | 112500 | 7447711350 | 43600 | 43550 | 43600 | 43550 | 178 |
| 533 | 20240603 | 112400 | 7439950650 | 43550 | 43550 | 43550 | 43550 | 304 |
| 534 | 20240603 | 112300 | 7426711450 | 43600 | 43550 | 43600 | 43550 | 6 |
| 535 | 20240603 | 112200 | 7426450100 | 43550 | 43600 | 43600 | 43550 | 259 |
| 536 | 20240603 | 112100 | 7415162700 | 43600 | 43700 | 43700 | 43600 | 237 |
| 537 | 20240603 | 112000 | 7404829400 | 43700 | 43600 | 43700 | 43600 | 329 |
| 538 | 20240603 | 111900 | 7390469800 | 43600 | 43600 | 43600 | 43600 | 307 |
| 539 | 20240603 | 111800 | 7377084600 | 43600 | 43600 | 43600 | 43600 | 28 |
| 540 | 20240603 | 111700 | 7375863800 | 43600 | 43550 | 43600 | 43550 | 386 |
| 541 | 20240603 | 111600 | 7359039400 | 43550 | 43500 | 43550 | 43500 | 332 |
| 542 | 20240603 | 111500 | 7344581250 | 43500 | 43500 | 43500 | 43500 | 171 |
| 543 | 20240603 | 111400 | 7337142750 | 43500 | 43500 | 43500 | 43500 | 47 |
| 544 | 20240603 | 111300 | 7335098250 | 43550 | 43500 | 43550 | 43500 | 23 |
| 545 | 20240603 | 111200 | 7334097150 | 43550 | 43550 | 43600 | 43550 | 649 |
| 546 | 20240603 | 111100 | 7305832850 | 43600 | 43600 | 43600 | 43600 | 97 |
| 547 | 20240603 | 111000 | 7301603650 | 43600 | 43550 | 43600 | 43550 | 367 |
| 548 | 20240603 | 110900 | 7285619150 | 43600 | 43550 | 43600 | 43550 | 494 |
| 549 | 20240603 | 110800 | 7264085900 | 43600 | 43750 | 43750 | 43600 | 784 |
| 550 | 20240603 | 110700 | 7229860650 | 43750 | 43850 | 43850 | 43750 | 44 |
| 551 | 20240603 | 110600 | 7227933650 | 43800 | 43700 | 43800 | 43650 | 1433 |
| 552 | 20240603 | 110500 | 7165295350 | 43650 | 43650 | 43700 | 43650 | 471 |
| 553 | 20240603 | 110400 | 7144736150 | 43600 | 43650 | 43650 | 43600 | 319 |
| 554 | 20240603 | 110300 | 7130811900 | 43650 | 43650 | 43650 | 43650 | 281 |
| 555 | 20240603 | 110200 | 7118546250 | 43650 | 43650 | 43700 | 43600 | 806 |
| 556 | 20240603 | 110100 | 7083351650 | 43650 | 43650 | 43650 | 43650 | 589 |
| 557 | 20240603 | 110000 | 7057641800 | 43600 | 43600 | 43600 | 43600 | 142 |
| 558 | 20240603 | 105900 | 7051450600 | 43600 | 43550 | 43600 | 43550 | 61 |
| 559 | 20240603 | 105800 | 7048791550 | 43550 | 43550 | 43550 | 43550 | 27 |
| 560 | 20240603 | 105700 | 7047615700 | 43550 | 43550 | 43550 | 43500 | 839 |
| 561 | 20240603 | 105600 | 7011107250 | 43550 | 43500 | 43550 | 43500 | 38 |
| 562 | 20240603 | 105500 | 7009452450 | 43500 | 43500 | 43550 | 43500 | 101 |
| 563 | 20240603 | 105400 | 7005058850 | 43450 | 43400 | 43500 | 43400 | 215 |
| 564 | 20240603 | 105300 | 6995712600 | 43400 | 43350 | 43400 | 43350 | 638 |
| 565 | 20240603 | 105200 | 6968038400 | 43350 | 43400 | 43400 | 43350 | 151 |
| 566 | 20240603 | 105100 | 6961492000 | 43400 | 43450 | 43450 | 43400 | 557 |
| 567 | 20240603 | 105000 | 6937307900 | 43450 | 43400 | 43450 | 43400 | 19 |
| 568 | 20240603 | 104900 | 6936482800 | 43400 | 43450 | 43450 | 43400 | 60 |
| 569 | 20240603 | 104800 | 6933878750 | 43500 | 43350 | 43500 | 43350 | 114 |
| 570 | 20240603 | 104700 | 6928932050 | 43350 | 43350 | 43350 | 43350 | 30 |
| 571 | 20240603 | 104600 | 6927631550 | 43400 | 43450 | 43450 | 43400 | 1001 |
| 572 | 20240603 | 104500 | 6884160950 | 43450 | 43550 | 43550 | 43450 | 118 |
| 573 | 20240603 | 104400 | 6879031100 | 43500 | 43450 | 43500 | 43450 | 387 |
| 574 | 20240603 | 104300 | 6862201050 | 43450 | 43500 | 43500 | 43450 | 170 |
| 575 | 20240603 | 104200 | 6854813000 | 43500 | 43500 | 43500 | 43500 | 6 |
| 576 | 20240603 | 104100 | 6854552000 | 43400 | 43400 | 43400 | 43400 | 462 |
| 577 | 20240603 | 104000 | 6834501200 | 43500 | 43400 | 43500 | 43350 | 643 |
| 578 | 20240603 | 103900 | 6806624950 | 43400 | 43450 | 43450 | 43400 | 1224 |
| 579 | 20240603 | 103800 | 6753490500 | 43450 | 43500 | 43500 | 43450 | 687 |
| 580 | 20240603 | 103700 | 6723624600 | 43500 | 43500 | 43550 | 43500 | 405 |
| 581 | 20240603 | 103600 | 6706006350 | 43500 | 43500 | 43550 | 43500 | 188 |
| 582 | 20240603 | 103500 | 6697827850 | 43550 | 43600 | 43600 | 43500 | 1069 |
| 583 | 20240603 | 103400 | 6651264500 | 43600 | 43600 | 43650 | 43600 | 593 |
| 584 | 20240603 | 103300 | 6625406650 | 43650 | 43650 | 43650 | 43600 | 85 |
| 585 | 20240603 | 103200 | 6621699150 | 43650 | 43650 | 43650 | 43650 | 3 |
| 586 | 20240603 | 103100 | 6621568200 | 43650 | 43600 | 43650 | 43600 | 415 |
| 587 | 20240603 | 103000 | 6603470650 | 43650 | 43650 | 43750 | 43600 | 1254 |
| 588 | 20240603 | 102900 | 6548741600 | 43700 | 43650 | 43700 | 43650 | 613 |
| 589 | 20240603 | 102800 | 6521971650 | 43650 | 43650 | 43700 | 43650 | 271 |
| 590 | 20240603 | 102700 | 6510140000 | 43650 | 43600 | 43650 | 43600 | 206 |
| 591 | 20240603 | 102600 | 6501149850 | 43650 | 43600 | 43650 | 43600 | 741 |
| 592 | 20240603 | 102500 | 6468840750 | 43600 | 43700 | 43700 | 43600 | 1336 |
| 593 | 20240603 | 102400 | 6410524150 | 43700 | 43700 | 43750 | 43700 | 505 |
| 594 | 20240603 | 102300 | 6388453150 | 43750 | 43750 | 43800 | 43650 | 1194 |
| 595 | 20240603 | 102200 | 6336274050 | 43750 | 43800 | 43800 | 43750 | 1101 |
| 596 | 20240603 | 102100 | 6288104300 | 43800 | 43850 | 43850 | 43800 | 575 |
| 597 | 20240603 | 102000 | 6262919250 | 43850 | 43800 | 43850 | 43800 | 176 |
| 598 | 20240603 | 101900 | 6255208750 | 43850 | 43850 | 43850 | 43850 | 56 |
| 599 | 20240603 | 101800 | 6252753150 | 43850 | 43850 | 43850 | 43800 | 24 |
| 600 | 20240603 | 101700 | 6251701300 | 43800 | 43800 | 43800 | 43750 | 268 |
| 601 | 20240603 | 101600 | 6239963400 | 43800 | 43800 | 43800 | 43800 | 274 |
| 602 | 20240603 | 101500 | 6227962200 | 43850 | 43850 | 43850 | 43800 | 39 |
| 603 | 20240603 | 101400 | 6226253350 | 43850 | 43850 | 43850 | 43800 | 86 |
| 604 | 20240603 | 101300 | 6222484650 | 43850 | 43900 | 43900 | 43800 | 789 |
| 605 | 20240603 | 101200 | 6187920950 | 43850 | 43800 | 43850 | 43800 | 291 |
| 606 | 20240603 | 101100 | 6175164450 | 43850 | 43850 | 43850 | 43800 | 462 |
| 607 | 20240603 | 101000 | 6154908250 | 43850 | 43850 | 43900 | 43800 | 454 |
| 608 | 20240603 | 100900 | 6135017750 | 43800 | 43800 | 43850 | 43800 | 126 |
| 609 | 20240603 | 100800 | 6129498900 | 43800 | 43900 | 43900 | 43800 | 1690 |
| 610 | 20240603 | 100700 | 6055426800 | 43900 | 44000 | 44050 | 43900 | 4142 |
| 611 | 20240603 | 100600 | 5873410850 | 44050 | 44050 | 44050 | 44000 | 126 |
| 612 | 20240603 | 100500 | 5867861050 | 44050 | 44050 | 44100 | 44050 | 764 |
| 613 | 20240603 | 100400 | 5834175650 | 44050 | 44100 | 44100 | 44000 | 149 |
| 614 | 20240603 | 100300 | 5827607650 | 44100 | 44100 | 44100 | 44000 | 193 |
| 615 | 20240603 | 100200 | 5819097250 | 44100 | 44000 | 44100 | 44000 | 1241 |
| 616 | 20240603 | 100100 | 5764438200 | 44000 | 44000 | 44050 | 44000 | 827 |
| 617 | 20240603 | 100000 | 5728050150 | 44000 | 44000 | 44050 | 43950 | 1028 |
| 618 | 20240603 | 095900 | 5682826650 | 44050 | 44000 | 44050 | 44000 | 594 |
| 619 | 20240603 | 095800 | 5656676450 | 44000 | 44050 | 44050 | 44000 | 176 |
| 620 | 20240603 | 095700 | 5648925950 | 44050 | 44100 | 44150 | 44000 | 775 |
| 621 | 20240603 | 095600 | 5614750300 | 44150 | 44200 | 44200 | 44150 | 419 |
| 622 | 20240603 | 095500 | 5596250000 | 44200 | 44200 | 44250 | 44200 | 683 |
| 623 | 20240603 | 095400 | 5566061150 | 44250 | 44200 | 44250 | 44200 | 1494 |
| 624 | 20240603 | 095300 | 5500013800 | 44250 | 44250 | 44250 | 44200 | 803 |
| 625 | 20240603 | 095200 | 5464513650 | 44250 | 44100 | 44250 | 44050 | 4662 |
| 626 | 20240603 | 095100 | 5258609100 | 44100 | 43950 | 44150 | 43950 | 3093 |
| 627 | 20240603 | 095000 | 5122428550 | 44000 | 43950 | 44000 | 43950 | 401 |
| 628 | 20240603 | 094900 | 5104792450 | 43900 | 43950 | 44000 | 43900 | 1100 |
| 629 | 20240603 | 094800 | 5056459250 | 43950 | 43900 | 43950 | 43900 | 697 |
| 630 | 20240603 | 094700 | 5025832600 | 43900 | 43950 | 43950 | 43900 | 1244 |
| 631 | 20240603 | 094600 | 4971159550 | 44000 | 43950 | 44000 | 43950 | 2054 |
| 632 | 20240603 | 094500 | 4880875750 | 43950 | 43900 | 43950 | 43900 | 174 |
| 633 | 20240603 | 094400 | 4873232350 | 43900 | 43900 | 43900 | 43900 | 379 |
| 634 | 20240603 | 094300 | 4856594250 | 43900 | 43850 | 43900 | 43850 | 1692 |
| 635 | 20240603 | 094200 | 4782346500 | 43900 | 43850 | 43900 | 43850 | 500 |
| 636 | 20240603 | 094100 | 4760412950 | 43900 | 43850 | 43900 | 43850 | 258 |
| 637 | 20240603 | 094000 | 4749097400 | 43850 | 43900 | 43900 | 43850 | 7 |
| 638 | 20240603 | 093900 | 4748790350 | 43900 | 43850 | 43900 | 43850 | 678 |
| 639 | 20240603 | 093800 | 4719055500 | 43850 | 43850 | 43850 | 43800 | 1158 |
| 640 | 20240603 | 093700 | 4668278400 | 43850 | 43950 | 43950 | 43850 | 427 |
| 641 | 20240603 | 093600 | 4649531300 | 43900 | 43900 | 43950 | 43900 | 621 |
| 642 | 20240603 | 093500 | 4622267800 | 43900 | 43950 | 43950 | 43850 | 1373 |
| 643 | 20240603 | 093400 | 4561934550 | 43950 | 43800 | 43950 | 43800 | 2467 |
| 644 | 20240603 | 093300 | 4453575950 | 43800 | 43900 | 43950 | 43800 | 1527 |
| 645 | 20240603 | 093200 | 4386573500 | 43900 | 43900 | 43950 | 43850 | 1347 |
| 646 | 20240603 | 093100 | 4327440800 | 43900 | 43950 | 44000 | 43900 | 2352 |
| 647 | 20240603 | 093000 | 4224128050 | 43950 | 43950 | 44000 | 43950 | 1007 |
| 648 | 20240603 | 092900 | 4179859850 | 43950 | 43950 | 44000 | 43900 | 1214 |
| 649 | 20240603 | 092800 | 4126502900 | 44000 | 44000 | 44050 | 44000 | 1506 |
| 650 | 20240603 | 092700 | 4060233150 | 44000 | 44050 | 44150 | 44000 | 1286 |
| 651 | 20240603 | 092600 | 4003550150 | 44000 | 43950 | 44150 | 43900 | 2037 |
| 652 | 20240603 | 092500 | 3913843600 | 43950 | 43800 | 44000 | 43800 | 4500 |
| 653 | 20240603 | 092400 | 3716340700 | 43750 | 43750 | 43900 | 43700 | 869 |
| 654 | 20240603 | 092300 | 3678301750 | 43750 | 43900 | 43900 | 43750 | 1647 |
| 655 | 20240603 | 092200 | 3606126700 | 43900 | 43900 | 43950 | 43900 | 824 |
| 656 | 20240603 | 092100 | 3569942650 | 43900 | 43900 | 44050 | 43850 | 1520 |
| 657 | 20240603 | 092000 | 3503157850 | 43900 | 44200 | 44250 | 43900 | 5955 |
| 658 | 20240603 | 091900 | 3240840050 | 44200 | 44250 | 44300 | 44150 | 4894 |
| 659 | 20240603 | 091800 | 3024358850 | 44250 | 44000 | 44400 | 43950 | 8686 |
| 660 | 20240603 | 091700 | 2640892200 | 43950 | 44000 | 44050 | 43950 | 3026 |
| 661 | 20240603 | 091600 | 2507727700 | 44000 | 43950 | 44100 | 43800 | 9349 |
| 662 | 20240603 | 091500 | 2096605750 | 43850 | 43450 | 43950 | 43450 | 6072 |
| 663 | 20240603 | 091400 | 1830844200 | 43450 | 43550 | 43550 | 43400 | 2547 |
| 664 | 20240603 | 091300 | 1720059100 | 43550 | 43550 | 43600 | 43550 | 881 |
| 665 | 20240603 | 091200 | 1681688300 | 43550 | 43600 | 43650 | 43550 | 1481 |
| 666 | 20240603 | 091100 | 1617134300 | 43600 | 43500 | 43650 | 43500 | 2499 |
| 667 | 20240603 | 091000 | 1508260600 | 43600 | 43500 | 43600 | 43400 | 3913 |
| 668 | 20240603 | 090900 | 1337956950 | 43400 | 43750 | 43750 | 43400 | 8396 |
| 669 | 20240603 | 090800 | 971861950 | 43750 | 43350 | 43750 | 43350 | 6112 |
| 670 | 20240603 | 090700 | 705780000 | 43300 | 43250 | 43350 | 43250 | 1292 |
| 671 | 20240603 | 090600 | 649857500 | 43300 | 43150 | 43300 | 43150 | 1627 |
| 672 | 20240603 | 090500 | 579520700 | 43150 | 43150 | 43150 | 43000 | 1696 |
| 673 | 20240603 | 090400 | 506464700 | 43150 | 42950 | 43200 | 42900 | 2563 |
| 674 | 20240603 | 090300 | 396178050 | 42900 | 42950 | 43000 | 42900 | 994 |
| 675 | 20240603 | 090200 | 353504000 | 42950 | 42950 | 43000 | 42900 | 811 |
| 676 | 20240603 | 090100 | 318677950 | 42850 | 43100 | 43100 | 42850 | 2203 |
| 677 | 20240603 | 090000 | 224175700 | 42850 | 43100 | 43150 | 42850 | 5207 |