33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240603 | 190700 | 60416832000 | 35650 | 35650 | 35650 | 35650 | 10719 |
| 3 | 20240603 | 190600 | 60416832000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 4 | 20240603 | 190500 | 60416832000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 5 | 20240603 | 190400 | 60416832000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 6 | 20240603 | 190300 | 60416832000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 7 | 20240603 | 190200 | 60416832000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 8 | 20240603 | 190100 | 60416832000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 9 | 20240603 | 190000 | 60416832000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 10 | 20240603 | 185900 | 60416832000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 11 | 20240603 | 185800 | 60416832000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 12 | 20240603 | 185700 | 60416832000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 13 | 20240603 | 185600 | 60416832000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 14 | 20240603 | 185500 | 60416832000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 15 | 20240603 | 185400 | 60416832000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 16 | 20240603 | 185300 | 60416832000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 17 | 20240603 | 185200 | 60416832000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 18 | 20240603 | 185100 | 60416832000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 19 | 20240603 | 185000 | 60416832000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 20 | 20240603 | 184900 | 60416832000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 21 | 20240603 | 184800 | 60416832000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 22 | 20240603 | 184700 | 60416832000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 23 | 20240603 | 184600 | 60416832000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 24 | 20240603 | 184500 | 60416832000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 25 | 20240603 | 184400 | 60416832000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 26 | 20240603 | 184300 | 60416832000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 27 | 20240603 | 184200 | 60416832000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 28 | 20240603 | 184100 | 60416832000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 29 | 20240603 | 184000 | 60416832000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 30 | 20240603 | 183900 | 60416832000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 31 | 20240603 | 183800 | 60416832000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 32 | 20240603 | 183700 | 60416832000 | 35650 | 35650 | 35650 | 35650 | 10719 |
| 33 | 20240603 | 183600 | 60416832000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 34 | 20240603 | 183500 | 60416832000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 35 | 20240603 | 183400 | 60416832000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 36 | 20240603 | 183300 | 60416832000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 37 | 20240603 | 183200 | 60416832000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 38 | 20240603 | 183100 | 60416832000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 39 | 20240603 | 183000 | 60416832000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 40 | 20240603 | 182900 | 60416832000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 41 | 20240603 | 182800 | 60416832000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 42 | 20240603 | 182700 | 60416832000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 43 | 20240603 | 182600 | 60416832000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 44 | 20240603 | 182500 | 60416832000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 45 | 20240603 | 182400 | 60416832000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 46 | 20240603 | 182300 | 60416832000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 47 | 20240603 | 182200 | 60416832000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 48 | 20240603 | 182100 | 60416832000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 49 | 20240603 | 182000 | 60416832000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 50 | 20240603 | 181900 | 60416832000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 51 | 20240603 | 181800 | 60416832000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 52 | 20240603 | 181700 | 60416832000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 53 | 20240603 | 181600 | 60416832000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 54 | 20240603 | 181500 | 60416832000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 55 | 20240603 | 181400 | 60416832000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 56 | 20240603 | 181300 | 60416832000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 57 | 20240603 | 181200 | 60416832000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 58 | 20240603 | 181100 | 60416832000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 59 | 20240603 | 181000 | 60416832000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 60 | 20240603 | 180900 | 60416832000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 61 | 20240603 | 180800 | 60416832000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 62 | 20240603 | 180700 | 60416832000 | 35650 | 35650 | 35650 | 35650 | 10719 |
| 63 | 20240603 | 180600 | 60416832000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 64 | 20240603 | 180500 | 60416832000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 65 | 20240603 | 180400 | 60416832000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 66 | 20240603 | 180300 | 60416832000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 67 | 20240603 | 180200 | 60416832000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 68 | 20240603 | 180100 | 60416832000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 69 | 20240603 | 180000 | 60416832000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 70 | 20240603 | 175900 | 60416832000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 71 | 20240603 | 175800 | 60416832000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 72 | 20240603 | 175700 | 60416832000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 73 | 20240603 | 175600 | 60416832000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 74 | 20240603 | 175500 | 60416832000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 75 | 20240603 | 175400 | 60416832000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 76 | 20240603 | 175300 | 60416832000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 77 | 20240603 | 175200 | 60416832000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 78 | 20240603 | 175100 | 60416832000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 79 | 20240603 | 175000 | 60416832000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 80 | 20240603 | 174900 | 60416832000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 81 | 20240603 | 174800 | 60416832000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 82 | 20240603 | 174700 | 60416832000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 83 | 20240603 | 174600 | 60416832000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 84 | 20240603 | 174500 | 60416832000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 85 | 20240603 | 174400 | 60416832000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 86 | 20240603 | 174300 | 60416832000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 87 | 20240603 | 174200 | 60416832000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 88 | 20240603 | 174100 | 60416832000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 89 | 20240603 | 174000 | 60416832000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 90 | 20240603 | 173900 | 60416832000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 91 | 20240603 | 173800 | 60416832000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 92 | 20240603 | 173700 | 60416832000 | 35650 | 35650 | 35650 | 35650 | 10719 |
| 93 | 20240603 | 173600 | 60416832000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 94 | 20240603 | 173500 | 60416832000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 95 | 20240603 | 173400 | 60416832000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 96 | 20240603 | 173300 | 60416832000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 97 | 20240603 | 173200 | 60416832000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 98 | 20240603 | 173100 | 60416832000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 99 | 20240603 | 173000 | 60416832000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 100 | 20240603 | 172900 | 60416832000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 101 | 20240603 | 172800 | 60416832000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 102 | 20240603 | 172700 | 60416832000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 103 | 20240603 | 172600 | 60416832000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 104 | 20240603 | 172500 | 60416832000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 105 | 20240603 | 172400 | 60416832000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 106 | 20240603 | 172300 | 60416832000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 107 | 20240603 | 172200 | 60416832000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 108 | 20240603 | 172100 | 60416832000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 109 | 20240603 | 172000 | 60416832000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 110 | 20240603 | 171900 | 60416832000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 111 | 20240603 | 171800 | 60416832000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 112 | 20240603 | 171700 | 60416832000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 113 | 20240603 | 171600 | 60416832000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 114 | 20240603 | 171500 | 60416832000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 115 | 20240603 | 171400 | 60416832000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 116 | 20240603 | 171300 | 60416832000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 117 | 20240603 | 171200 | 60416832000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 118 | 20240603 | 171100 | 60416832000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 119 | 20240603 | 171000 | 60416832000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 120 | 20240603 | 170900 | 60416832000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 121 | 20240603 | 170800 | 60416832000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 122 | 20240603 | 170700 | 60416832000 | 35650 | 35650 | 35650 | 35650 | 10719 |
| 123 | 20240603 | 170600 | 60416832000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 124 | 20240603 | 170500 | 60416832000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 125 | 20240603 | 170400 | 60416832000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 126 | 20240603 | 170300 | 60416832000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 127 | 20240603 | 170200 | 60416832000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 128 | 20240603 | 170100 | 60416832000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 129 | 20240603 | 170000 | 60416832000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 130 | 20240603 | 165900 | 60416832000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 131 | 20240603 | 165800 | 60416832000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 132 | 20240603 | 165700 | 60416832000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 133 | 20240603 | 165600 | 60416832000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 134 | 20240603 | 165500 | 60416832000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 135 | 20240603 | 165400 | 60416832000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 136 | 20240603 | 165300 | 60416832000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 137 | 20240603 | 165200 | 60416832000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 138 | 20240603 | 165100 | 60416832000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 139 | 20240603 | 165000 | 60416832000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 140 | 20240603 | 164900 | 60416832000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 141 | 20240603 | 164800 | 60416832000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 142 | 20240603 | 164700 | 60416832000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 143 | 20240603 | 164600 | 60416832000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 144 | 20240603 | 164500 | 60416832000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 145 | 20240603 | 164400 | 60416832000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 146 | 20240603 | 164300 | 60416832000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 147 | 20240603 | 164200 | 60416832000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 148 | 20240603 | 164100 | 60416832000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 149 | 20240603 | 164000 | 60416832000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 150 | 20240603 | 163900 | 60416832000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 151 | 20240603 | 163800 | 60416832000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 152 | 20240603 | 163700 | 60416832000 | 35650 | 35650 | 35650 | 35650 | 10719 |
| 153 | 20240603 | 163600 | 60416832000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 154 | 20240603 | 163500 | 60416832000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 155 | 20240603 | 163400 | 60416832000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 156 | 20240603 | 163300 | 60416832000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 157 | 20240603 | 163200 | 60416832000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 158 | 20240603 | 163100 | 60416832000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 159 | 20240603 | 163000 | 60416832000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 160 | 20240603 | 162900 | 60416832000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 161 | 20240603 | 162800 | 60416832000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 162 | 20240603 | 162700 | 60416832000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 163 | 20240603 | 162600 | 60416832000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 164 | 20240603 | 162500 | 60416832000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 165 | 20240603 | 162400 | 60416832000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 166 | 20240603 | 162300 | 60416832000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 167 | 20240603 | 162200 | 60416832000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 168 | 20240603 | 162100 | 60416832000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 169 | 20240603 | 162000 | 60416832000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 170 | 20240603 | 161900 | 60416832000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 171 | 20240603 | 161800 | 60416832000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 172 | 20240603 | 161700 | 60416832000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 173 | 20240603 | 161600 | 60416832000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 174 | 20240603 | 161500 | 60416832000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 175 | 20240603 | 161400 | 60416832000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 176 | 20240603 | 161300 | 60416832000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 177 | 20240603 | 161200 | 60416832000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 178 | 20240603 | 161100 | 60416832000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 179 | 20240603 | 161000 | 60416832000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 180 | 20240603 | 160900 | 60416832000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 181 | 20240603 | 160800 | 60416832000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 182 | 20240603 | 160700 | 60416832000 | 35650 | 35650 | 35650 | 35650 | 10719 |
| 183 | 20240603 | 160600 | 60416832000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 184 | 20240603 | 160500 | 60416832000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 185 | 20240603 | 160400 | 60416832000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 186 | 20240603 | 160300 | 60416832000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 187 | 20240603 | 160200 | 60416832000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 188 | 20240603 | 160100 | 60416832000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 189 | 20240603 | 160000 | 60416832000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 190 | 20240603 | 155900 | 60416832000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 191 | 20240603 | 155800 | 60416832000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 192 | 20240603 | 155700 | 60416832000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 193 | 20240603 | 155600 | 60416832000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 194 | 20240603 | 155500 | 60416832000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 195 | 20240603 | 155400 | 60416832000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 196 | 20240603 | 155300 | 60416832000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 197 | 20240603 | 155200 | 60416832000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 198 | 20240603 | 155100 | 60416832000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 199 | 20240603 | 155000 | 60416832000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 200 | 20240603 | 154900 | 60416832000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 201 | 20240603 | 154800 | 60416832000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 202 | 20240603 | 154700 | 60416832000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 203 | 20240603 | 154600 | 60416832000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 204 | 20240603 | 154500 | 60416832000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 205 | 20240603 | 154400 | 60416832000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 206 | 20240603 | 154300 | 60416832000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 207 | 20240603 | 154200 | 60416832000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 208 | 20240603 | 154100 | 60416832000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 209 | 20240603 | 154000 | 60416832000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 210 | 20240603 | 153900 | 60416832000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 211 | 20240603 | 153800 | 60416832000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 212 | 20240603 | 153700 | 60416832000 | 35650 | 35650 | 35650 | 35650 | 10719 |
| 213 | 20240603 | 153600 | 60416832000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 214 | 20240603 | 153500 | 60416832000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 215 | 20240603 | 153400 | 60416832000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 216 | 20240603 | 153300 | 60416832000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 217 | 20240603 | 153200 | 60416832000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 218 | 20240603 | 153100 | 60416832000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 219 | 20240603 | 153000 | 60416832000 | 35650 | 35650 | 35650 | 35650 | 10719 |
| 220 | 20240603 | 152900 | 60034699650 | 35550 | 35550 | 35550 | 35550 | 0 |
| 221 | 20240603 | 152800 | 60034699650 | 35550 | 35550 | 35550 | 35550 | 0 |
| 222 | 20240603 | 152700 | 60034699650 | 35550 | 35550 | 35550 | 35550 | 0 |
| 223 | 20240603 | 152600 | 60034699650 | 35550 | 35550 | 35550 | 35550 | 0 |
| 224 | 20240603 | 152500 | 60034699650 | 35550 | 35550 | 35550 | 35550 | 0 |
| 225 | 20240603 | 152400 | 60034699650 | 35550 | 35550 | 35550 | 35550 | 0 |
| 226 | 20240603 | 152300 | 60034699650 | 35550 | 35550 | 35550 | 35550 | 0 |
| 227 | 20240603 | 152200 | 60034699650 | 35550 | 35550 | 35550 | 35550 | 0 |
| 228 | 20240603 | 152100 | 60034699650 | 35550 | 35550 | 35550 | 35550 | 0 |
| 229 | 20240603 | 152000 | 60034699650 | 35550 | 35550 | 35550 | 35550 | 0 |
| 230 | 20240603 | 151900 | 60034699650 | 35550 | 35650 | 35700 | 35550 | 2651 |
| 231 | 20240603 | 151800 | 59940319650 | 35600 | 35650 | 35700 | 35600 | 3107 |
| 232 | 20240603 | 151700 | 59829533350 | 35650 | 35700 | 35700 | 35650 | 349 |
| 233 | 20240603 | 151600 | 59817083400 | 35700 | 35650 | 35700 | 35600 | 1755 |
| 234 | 20240603 | 151500 | 59754557850 | 35650 | 35550 | 35650 | 35550 | 1135 |
| 235 | 20240603 | 151400 | 59714155000 | 35550 | 35600 | 35600 | 35550 | 1646 |
| 236 | 20240603 | 151300 | 59655564450 | 35600 | 35550 | 35650 | 35500 | 2020 |
| 237 | 20240603 | 151200 | 59583718650 | 35550 | 35550 | 35600 | 35500 | 2888 |
| 238 | 20240603 | 151100 | 59481002350 | 35550 | 35550 | 35600 | 35500 | 829 |
| 239 | 20240603 | 151000 | 59451531500 | 35550 | 35550 | 35600 | 35500 | 1581 |
| 240 | 20240603 | 150900 | 59395349200 | 35600 | 35550 | 35600 | 35500 | 609 |
| 241 | 20240603 | 150800 | 59373700000 | 35550 | 35550 | 35600 | 35550 | 956 |
| 242 | 20240603 | 150700 | 59339712500 | 35550 | 35550 | 35600 | 35550 | 1177 |
| 243 | 20240603 | 150600 | 59297868150 | 35550 | 35600 | 35600 | 35550 | 1055 |
| 244 | 20240603 | 150500 | 59260358650 | 35550 | 35550 | 35600 | 35500 | 2558 |
| 245 | 20240603 | 150400 | 59169421050 | 35500 | 35550 | 35600 | 35500 | 640 |
| 246 | 20240603 | 150300 | 59146669150 | 35550 | 35500 | 35550 | 35500 | 1569 |
| 247 | 20240603 | 150200 | 59090903800 | 35500 | 35550 | 35600 | 35500 | 755 |
| 248 | 20240603 | 150100 | 59064066400 | 35600 | 35500 | 35600 | 35500 | 2752 |
| 249 | 20240603 | 150000 | 58966243500 | 35550 | 35500 | 35550 | 35500 | 1115 |
| 250 | 20240603 | 145900 | 58926655950 | 35500 | 35500 | 35550 | 35500 | 1099 |
| 251 | 20240603 | 145800 | 58887636850 | 35550 | 35500 | 35550 | 35500 | 1286 |
| 252 | 20240603 | 145700 | 58841951200 | 35500 | 35500 | 35550 | 35500 | 826 |
| 253 | 20240603 | 145600 | 58812611150 | 35500 | 35600 | 35600 | 35500 | 877 |
| 254 | 20240603 | 145500 | 58781432800 | 35550 | 35550 | 35600 | 35550 | 1301 |
| 255 | 20240603 | 145400 | 58735179550 | 35550 | 35600 | 35600 | 35550 | 867 |
| 256 | 20240603 | 145300 | 58704351950 | 35550 | 35550 | 35600 | 35550 | 234 |
| 257 | 20240603 | 145200 | 58696031400 | 35600 | 35600 | 35600 | 35550 | 1371 |
| 258 | 20240603 | 145100 | 58647234250 | 35600 | 35600 | 35650 | 35550 | 1549 |
| 259 | 20240603 | 145000 | 58592090550 | 35600 | 35550 | 35600 | 35500 | 4881 |
| 260 | 20240603 | 144900 | 58418542900 | 35500 | 35550 | 35550 | 35500 | 1200 |
| 261 | 20240603 | 144800 | 58375929000 | 35500 | 35550 | 35600 | 35500 | 5646 |
| 262 | 20240603 | 144700 | 58175301850 | 35550 | 35550 | 35600 | 35550 | 1168 |
| 263 | 20240603 | 144600 | 58133762350 | 35550 | 35600 | 35650 | 35550 | 4230 |
| 264 | 20240603 | 144500 | 57983193100 | 35600 | 35600 | 35650 | 35600 | 499 |
| 265 | 20240603 | 144400 | 57965424100 | 35650 | 35600 | 35650 | 35600 | 473 |
| 266 | 20240603 | 144300 | 57948574100 | 35650 | 35600 | 35650 | 35600 | 498 |
| 267 | 20240603 | 144200 | 57930839100 | 35650 | 35650 | 35700 | 35650 | 870 |
| 268 | 20240603 | 144100 | 57899822850 | 35650 | 35650 | 35650 | 35600 | 816 |
| 269 | 20240603 | 144000 | 57870741100 | 35650 | 35650 | 35650 | 35600 | 432 |
| 270 | 20240603 | 143900 | 57855357900 | 35600 | 35650 | 35700 | 35600 | 2309 |
| 271 | 20240603 | 143800 | 57773085200 | 35700 | 35650 | 35700 | 35650 | 371 |
| 272 | 20240603 | 143700 | 57759855800 | 35650 | 35700 | 35700 | 35650 | 324 |
| 273 | 20240603 | 143600 | 57748303250 | 35700 | 35650 | 35700 | 35600 | 3781 |
| 274 | 20240603 | 143500 | 57613499600 | 35650 | 35600 | 35650 | 35600 | 947 |
| 275 | 20240603 | 143400 | 57579751900 | 35650 | 35600 | 35650 | 35600 | 368 |
| 276 | 20240603 | 143300 | 57566649800 | 35600 | 35600 | 35650 | 35550 | 1905 |
| 277 | 20240603 | 143200 | 57498832700 | 35650 | 35650 | 35650 | 35600 | 1099 |
| 278 | 20240603 | 143100 | 57459694900 | 35700 | 35650 | 35700 | 35650 | 1480 |
| 279 | 20240603 | 143000 | 57406919150 | 35650 | 35600 | 35700 | 35550 | 7013 |
| 280 | 20240603 | 142900 | 57156983450 | 35600 | 35650 | 35700 | 35600 | 4416 |
| 281 | 20240603 | 142800 | 56999670500 | 35650 | 35700 | 35700 | 35600 | 1570 |
| 282 | 20240603 | 142700 | 56943699550 | 35650 | 35600 | 35700 | 35600 | 1163 |
| 283 | 20240603 | 142600 | 56902243250 | 35650 | 35700 | 35700 | 35600 | 2201 |
| 284 | 20240603 | 142500 | 56823876050 | 35650 | 35650 | 35700 | 35600 | 3226 |
| 285 | 20240603 | 142400 | 56708890600 | 35650 | 35700 | 35750 | 35650 | 1345 |
| 286 | 20240603 | 142300 | 56660894250 | 35700 | 35700 | 35750 | 35700 | 1571 |
| 287 | 20240603 | 142200 | 56604801750 | 35700 | 35700 | 35800 | 35700 | 577 |
| 288 | 20240603 | 142100 | 56584196550 | 35750 | 35750 | 35800 | 35700 | 1979 |
| 289 | 20240603 | 142000 | 56513467600 | 35800 | 35750 | 35800 | 35750 | 506 |
| 290 | 20240603 | 141900 | 56495377350 | 35800 | 35750 | 35800 | 35750 | 631 |
| 291 | 20240603 | 141800 | 56472818300 | 35750 | 35750 | 35800 | 35750 | 443 |
| 292 | 20240603 | 141700 | 56456975100 | 35800 | 35750 | 35850 | 35750 | 1776 |
| 293 | 20240603 | 141600 | 56393437250 | 35750 | 35700 | 35800 | 35700 | 3006 |
| 294 | 20240603 | 141500 | 56285988550 | 35750 | 35750 | 35750 | 35700 | 1113 |
| 295 | 20240603 | 141400 | 56246241950 | 35750 | 35850 | 35850 | 35700 | 8600 |
| 296 | 20240603 | 141300 | 55938545600 | 35850 | 35850 | 35850 | 35800 | 1468 |
| 297 | 20240603 | 141200 | 55885988550 | 35850 | 35850 | 35850 | 35800 | 3747 |
| 298 | 20240603 | 141100 | 55751804300 | 35850 | 35850 | 35850 | 35800 | 420 |
| 299 | 20240603 | 141000 | 55736757500 | 35850 | 35850 | 35900 | 35800 | 2295 |
| 300 | 20240603 | 140900 | 55654480200 | 35850 | 35850 | 35900 | 35800 | 1297 |
| 301 | 20240603 | 140800 | 55608008350 | 35850 | 35850 | 35900 | 35850 | 493 |
| 302 | 20240603 | 140700 | 55590330950 | 35850 | 35900 | 35900 | 35850 | 922 |
| 303 | 20240603 | 140600 | 55557247850 | 35900 | 35850 | 35900 | 35800 | 684 |
| 304 | 20240603 | 140500 | 55532724000 | 35850 | 35850 | 35900 | 35800 | 1304 |
| 305 | 20240603 | 140400 | 55485990250 | 35850 | 35900 | 35900 | 35850 | 1292 |
| 306 | 20240603 | 140300 | 55439663500 | 35900 | 35900 | 35900 | 35850 | 826 |
| 307 | 20240603 | 140200 | 55410010350 | 35900 | 35900 | 35900 | 35850 | 483 |
| 308 | 20240603 | 140100 | 55392679700 | 35900 | 35850 | 35900 | 35800 | 742 |
| 309 | 20240603 | 140000 | 55366071250 | 35850 | 35850 | 35850 | 35800 | 561 |
| 310 | 20240603 | 135900 | 55345980150 | 35800 | 35850 | 35900 | 35800 | 1000 |
| 311 | 20240603 | 135800 | 55310141050 | 35850 | 35850 | 35900 | 35850 | 511 |
| 312 | 20240603 | 135700 | 55291820000 | 35850 | 35900 | 35950 | 35850 | 802 |
| 313 | 20240603 | 135600 | 55263050900 | 35900 | 35950 | 35950 | 35850 | 444 |
| 314 | 20240603 | 135500 | 55247115950 | 35900 | 35900 | 35950 | 35850 | 211 |
| 315 | 20240603 | 135400 | 55239540200 | 35850 | 35900 | 35950 | 35850 | 1421 |
| 316 | 20240603 | 135300 | 55188535250 | 35850 | 35850 | 35900 | 35850 | 1068 |
| 317 | 20240603 | 135200 | 55150230000 | 35900 | 35900 | 35900 | 35850 | 641 |
| 318 | 20240603 | 135100 | 55127239100 | 35850 | 35900 | 35900 | 35850 | 1037 |
| 319 | 20240603 | 135000 | 55090057650 | 35850 | 35850 | 35900 | 35850 | 837 |
| 320 | 20240603 | 134900 | 55060034850 | 35900 | 35900 | 35950 | 35900 | 565 |
| 321 | 20240603 | 134800 | 55039751300 | 35900 | 35900 | 35950 | 35850 | 821 |
| 322 | 20240603 | 134700 | 55010274450 | 35850 | 35900 | 35900 | 35850 | 3062 |
| 323 | 20240603 | 134600 | 54900454750 | 35900 | 35900 | 35950 | 35850 | 510 |
| 324 | 20240603 | 134500 | 54882151950 | 35900 | 35900 | 35950 | 35900 | 632 |
| 325 | 20240603 | 134400 | 54859459650 | 35900 | 35900 | 35900 | 35900 | 778 |
| 326 | 20240603 | 134300 | 54831529450 | 35900 | 35900 | 35950 | 35850 | 1048 |
| 327 | 20240603 | 134200 | 54793887950 | 35900 | 35900 | 35950 | 35850 | 2854 |
| 328 | 20240603 | 134100 | 54691484200 | 35900 | 35950 | 35950 | 35900 | 1763 |
| 329 | 20240603 | 134000 | 54628173000 | 35950 | 36000 | 36000 | 35950 | 2270 |
| 330 | 20240603 | 133900 | 54546564300 | 36000 | 36000 | 36000 | 35950 | 718 |
| 331 | 20240603 | 133800 | 54520749000 | 36000 | 35950 | 36050 | 35950 | 683 |
| 332 | 20240603 | 133700 | 54496165800 | 36000 | 35950 | 36000 | 35950 | 1277 |
| 333 | 20240603 | 133600 | 54450199700 | 36000 | 36000 | 36000 | 35950 | 1007 |
| 334 | 20240603 | 133500 | 54413951550 | 36000 | 36000 | 36050 | 36000 | 688 |
| 335 | 20240603 | 133400 | 54389181000 | 36000 | 36050 | 36050 | 36000 | 1167 |
| 336 | 20240603 | 133300 | 54347131050 | 36050 | 36050 | 36100 | 36000 | 1811 |
| 337 | 20240603 | 133200 | 54281856150 | 36100 | 36100 | 36150 | 36050 | 1415 |
| 338 | 20240603 | 133100 | 54230776400 | 36100 | 36100 | 36100 | 36050 | 577 |
| 339 | 20240603 | 133000 | 54209949450 | 36100 | 36050 | 36100 | 36000 | 643 |
| 340 | 20240603 | 132900 | 54186767850 | 36050 | 36050 | 36050 | 36000 | 420 |
| 341 | 20240603 | 132800 | 54171628850 | 36050 | 36000 | 36050 | 36000 | 628 |
| 342 | 20240603 | 132700 | 54149015200 | 36000 | 36000 | 36050 | 35950 | 647 |
| 343 | 20240603 | 132600 | 54125744350 | 36000 | 35950 | 36000 | 35950 | 1320 |
| 344 | 20240603 | 132500 | 54078255800 | 35950 | 35950 | 36000 | 35950 | 279 |
| 345 | 20240603 | 132400 | 54068217950 | 35950 | 35950 | 36000 | 35900 | 1618 |
| 346 | 20240603 | 132300 | 54010097850 | 35900 | 36100 | 36100 | 35900 | 9117 |
| 347 | 20240603 | 132200 | 53682149250 | 36100 | 36000 | 36100 | 36000 | 404 |
| 348 | 20240603 | 132100 | 53667578950 | 36000 | 36150 | 36200 | 36000 | 11833 |
| 349 | 20240603 | 132000 | 53240762100 | 36150 | 36200 | 36200 | 36150 | 159 |
| 350 | 20240603 | 131900 | 53235011300 | 36200 | 36200 | 36200 | 36150 | 768 |
| 351 | 20240603 | 131800 | 53207228700 | 36200 | 36150 | 36200 | 36100 | 1320 |
| 352 | 20240603 | 131700 | 53159514800 | 36150 | 36100 | 36150 | 36100 | 580 |
| 353 | 20240603 | 131600 | 53138558800 | 36100 | 36100 | 36150 | 36100 | 186 |
| 354 | 20240603 | 131500 | 53131843850 | 36100 | 36150 | 36150 | 36100 | 768 |
| 355 | 20240603 | 131400 | 53104113100 | 36100 | 36150 | 36150 | 36100 | 759 |
| 356 | 20240603 | 131300 | 53076703900 | 36150 | 36100 | 36150 | 36100 | 465 |
| 357 | 20240603 | 131200 | 53059915100 | 36100 | 36100 | 36150 | 36100 | 365 |
| 358 | 20240603 | 131100 | 53046738500 | 36100 | 36200 | 36200 | 36100 | 760 |
| 359 | 20240603 | 131000 | 53019266700 | 36200 | 36150 | 36250 | 36150 | 1377 |
| 360 | 20240603 | 130900 | 52969421750 | 36200 | 36200 | 36200 | 36150 | 1637 |
| 361 | 20240603 | 130800 | 52910235000 | 36150 | 36200 | 36250 | 36150 | 2296 |
| 362 | 20240603 | 130700 | 52827119200 | 36200 | 36200 | 36300 | 36200 | 1272 |
| 363 | 20240603 | 130600 | 52781015700 | 36250 | 36250 | 36300 | 36200 | 2302 |
| 364 | 20240603 | 130500 | 52697609150 | 36250 | 36300 | 36300 | 36250 | 1324 |
| 365 | 20240603 | 130400 | 52649573750 | 36300 | 36300 | 36350 | 36250 | 2604 |
| 366 | 20240603 | 130300 | 52555056050 | 36300 | 36300 | 36300 | 36250 | 380 |
| 367 | 20240603 | 130200 | 52541268200 | 36300 | 36300 | 36300 | 36250 | 166 |
| 368 | 20240603 | 130100 | 52535247250 | 36250 | 36300 | 36300 | 36250 | 494 |
| 369 | 20240603 | 130000 | 52517323250 | 36300 | 36250 | 36350 | 36200 | 1453 |
| 370 | 20240603 | 125900 | 52464595650 | 36200 | 36150 | 36200 | 36150 | 1710 |
| 371 | 20240603 | 125800 | 52402700800 | 36150 | 36150 | 36200 | 36150 | 905 |
| 372 | 20240603 | 125700 | 52369981350 | 36150 | 36150 | 36200 | 36150 | 1067 |
| 373 | 20240603 | 125600 | 52331398700 | 36150 | 36150 | 36200 | 36100 | 1590 |
| 374 | 20240603 | 125500 | 52273924800 | 36100 | 36100 | 36150 | 36050 | 856 |
| 375 | 20240603 | 125400 | 52243034050 | 36100 | 36100 | 36150 | 36050 | 718 |
| 376 | 20240603 | 125300 | 52217117000 | 36100 | 36100 | 36100 | 36050 | 847 |
| 377 | 20240603 | 125200 | 52186561100 | 36050 | 36050 | 36100 | 36050 | 1180 |
| 378 | 20240603 | 125100 | 52143996200 | 36050 | 36100 | 36100 | 36050 | 1106 |
| 379 | 20240603 | 125000 | 52104094850 | 36100 | 36150 | 36150 | 36050 | 2864 |
| 380 | 20240603 | 124900 | 52000711500 | 36150 | 36200 | 36200 | 36100 | 1482 |
| 381 | 20240603 | 124800 | 51947148000 | 36150 | 36150 | 36200 | 36150 | 658 |
| 382 | 20240603 | 124700 | 51923353150 | 36150 | 36150 | 36200 | 36100 | 1179 |
| 383 | 20240603 | 124600 | 51880726300 | 36100 | 36050 | 36100 | 36050 | 483 |
| 384 | 20240603 | 124500 | 51863299350 | 36050 | 36000 | 36050 | 35950 | 6401 |
| 385 | 20240603 | 124400 | 51632967100 | 36050 | 36100 | 36150 | 35950 | 11139 |
| 386 | 20240603 | 124300 | 51231567650 | 36100 | 36150 | 36150 | 36100 | 3956 |
| 387 | 20240603 | 124200 | 51088737600 | 36150 | 36200 | 36250 | 36100 | 7136 |
| 388 | 20240603 | 124100 | 50830610050 | 36200 | 36250 | 36300 | 36200 | 622 |
| 389 | 20240603 | 124000 | 50808069600 | 36200 | 36250 | 36300 | 36200 | 1523 |
| 390 | 20240603 | 123900 | 50752879050 | 36250 | 36250 | 36250 | 36200 | 1270 |
| 391 | 20240603 | 123800 | 50706846900 | 36200 | 36250 | 36250 | 36200 | 800 |
| 392 | 20240603 | 123700 | 50677866550 | 36250 | 36300 | 36300 | 36200 | 2682 |
| 393 | 20240603 | 123600 | 50580635250 | 36250 | 36300 | 36350 | 36250 | 2975 |
| 394 | 20240603 | 123500 | 50472663550 | 36350 | 36400 | 36400 | 36300 | 909 |
| 395 | 20240603 | 123400 | 50439620650 | 36350 | 36350 | 36350 | 36300 | 654 |
| 396 | 20240603 | 123300 | 50415850450 | 36350 | 36250 | 36400 | 36250 | 2664 |
| 397 | 20240603 | 123200 | 50319130550 | 36250 | 36400 | 36400 | 36250 | 9657 |
| 398 | 20240603 | 123100 | 49968536500 | 36400 | 36450 | 36450 | 36400 | 2300 |
| 399 | 20240603 | 123000 | 49884764750 | 36500 | 36450 | 36500 | 36450 | 1685 |
| 400 | 20240603 | 122900 | 49823323050 | 36500 | 36450 | 36500 | 36450 | 924 |
| 401 | 20240603 | 122800 | 49789632900 | 36450 | 36550 | 36550 | 36400 | 3161 |
| 402 | 20240603 | 122700 | 49674337350 | 36500 | 36550 | 36550 | 36500 | 952 |
| 403 | 20240603 | 122600 | 49639586200 | 36550 | 36500 | 36600 | 36500 | 1107 |
| 404 | 20240603 | 122500 | 49599162500 | 36500 | 36450 | 36550 | 36450 | 1166 |
| 405 | 20240603 | 122400 | 49556635850 | 36450 | 36550 | 36600 | 36450 | 1543 |
| 406 | 20240603 | 122300 | 49500289550 | 36550 | 36600 | 36600 | 36550 | 1509 |
| 407 | 20240603 | 122200 | 49445134300 | 36600 | 36550 | 36600 | 36500 | 1268 |
| 408 | 20240603 | 122100 | 49398825050 | 36550 | 36600 | 36650 | 36550 | 2417 |
| 409 | 20240603 | 122000 | 49310395600 | 36650 | 36600 | 36650 | 36500 | 2179 |
| 410 | 20240603 | 121900 | 49230662350 | 36600 | 36600 | 36650 | 36450 | 7529 |
| 411 | 20240603 | 121800 | 48955565750 | 36600 | 36800 | 36800 | 36550 | 5535 |
| 412 | 20240603 | 121700 | 48752578200 | 36750 | 36800 | 36850 | 36750 | 2670 |
| 413 | 20240603 | 121600 | 48654343550 | 36800 | 36800 | 36900 | 36800 | 525 |
| 414 | 20240603 | 121500 | 48635019600 | 36900 | 36750 | 36900 | 36750 | 1266 |
| 415 | 20240603 | 121400 | 48588443950 | 36800 | 36750 | 36950 | 36750 | 5597 |
| 416 | 20240603 | 121300 | 48382397450 | 36750 | 37050 | 37100 | 36750 | 6416 |
| 417 | 20240603 | 121200 | 48145667100 | 37050 | 37100 | 37100 | 37000 | 3434 |
| 418 | 20240603 | 121100 | 48018442550 | 37100 | 37200 | 37200 | 37100 | 1578 |
| 419 | 20240603 | 121000 | 47959834150 | 37200 | 37250 | 37250 | 37150 | 2835 |
| 420 | 20240603 | 120900 | 47854364500 | 37300 | 37350 | 37450 | 37250 | 3274 |
| 421 | 20240603 | 120800 | 47732250200 | 37400 | 37350 | 37500 | 37350 | 5608 |
| 422 | 20240603 | 120700 | 47522466600 | 37350 | 37400 | 37400 | 37250 | 4763 |
| 423 | 20240603 | 120600 | 47344817700 | 37400 | 37250 | 37500 | 37250 | 8893 |
| 424 | 20240603 | 120500 | 47012526750 | 37300 | 37300 | 37300 | 37200 | 3215 |
| 425 | 20240603 | 120400 | 46892788250 | 37250 | 37250 | 37300 | 37200 | 3929 |
| 426 | 20240603 | 120300 | 46746354450 | 37300 | 37400 | 37450 | 37300 | 7334 |
| 427 | 20240603 | 120200 | 46472412050 | 37400 | 37200 | 37400 | 37200 | 5377 |
| 428 | 20240603 | 120100 | 46271970350 | 37200 | 37100 | 37250 | 37100 | 5718 |
| 429 | 20240603 | 120000 | 46059356200 | 37100 | 37100 | 37150 | 37050 | 2715 |
| 430 | 20240603 | 115900 | 45958601250 | 37100 | 36800 | 37100 | 36800 | 6303 |
| 431 | 20240603 | 115800 | 45725754650 | 36850 | 36850 | 36900 | 36800 | 964 |
| 432 | 20240603 | 115700 | 45690243550 | 36850 | 36850 | 36900 | 36800 | 1019 |
| 433 | 20240603 | 115600 | 45652699300 | 36850 | 36800 | 36900 | 36800 | 3358 |
| 434 | 20240603 | 115500 | 45528902550 | 36800 | 36800 | 36850 | 36800 | 3269 |
| 435 | 20240603 | 115400 | 45408599400 | 36800 | 36850 | 36850 | 36750 | 1231 |
| 436 | 20240603 | 115300 | 45363292600 | 36800 | 36800 | 36850 | 36800 | 2847 |
| 437 | 20240603 | 115200 | 45258521350 | 36800 | 36750 | 36800 | 36700 | 1748 |
| 438 | 20240603 | 115100 | 45194246050 | 36750 | 36750 | 36750 | 36650 | 2114 |
| 439 | 20240603 | 115000 | 45116634250 | 36700 | 36750 | 36750 | 36650 | 5623 |
| 440 | 20240603 | 114900 | 44910208550 | 36750 | 36800 | 36850 | 36750 | 3379 |
| 441 | 20240603 | 114800 | 44785819200 | 36800 | 36750 | 36850 | 36700 | 4209 |
| 442 | 20240603 | 114700 | 44631041050 | 36750 | 36700 | 36750 | 36700 | 1664 |
| 443 | 20240603 | 114600 | 44569917550 | 36700 | 36750 | 36800 | 36650 | 9412 |
| 444 | 20240603 | 114500 | 44224457500 | 36700 | 36700 | 36750 | 36700 | 2220 |
| 445 | 20240603 | 114400 | 44142939500 | 36750 | 36700 | 36750 | 36700 | 2854 |
| 446 | 20240603 | 114300 | 44038180950 | 36700 | 36650 | 36700 | 36600 | 1087 |
| 447 | 20240603 | 114200 | 43998346150 | 36650 | 36600 | 36650 | 36600 | 3222 |
| 448 | 20240603 | 114100 | 43880363200 | 36600 | 36450 | 36600 | 36450 | 2651 |
| 449 | 20240603 | 114000 | 43783489300 | 36450 | 36450 | 36500 | 36450 | 265 |
| 450 | 20240603 | 113900 | 43773829300 | 36500 | 36500 | 36500 | 36450 | 367 |
| 451 | 20240603 | 113800 | 43760444250 | 36500 | 36450 | 36550 | 36450 | 2237 |
| 452 | 20240603 | 113700 | 43678869300 | 36500 | 36500 | 36600 | 36500 | 910 |
| 453 | 20240603 | 113600 | 43645652350 | 36500 | 36600 | 36600 | 36500 | 963 |
| 454 | 20240603 | 113500 | 43610453600 | 36600 | 36600 | 36600 | 36550 | 1771 |
| 455 | 20240603 | 113400 | 43545677550 | 36600 | 36600 | 36600 | 36550 | 1101 |
| 456 | 20240603 | 113300 | 43505387600 | 36600 | 36700 | 36700 | 36500 | 7844 |
| 457 | 20240603 | 113200 | 43218571300 | 36700 | 36550 | 36700 | 36550 | 3001 |
| 458 | 20240603 | 113100 | 43108690200 | 36550 | 36400 | 36650 | 36350 | 4068 |
| 459 | 20240603 | 113000 | 42960111150 | 36400 | 36400 | 36450 | 36350 | 1202 |
| 460 | 20240603 | 112900 | 42916348000 | 36400 | 36350 | 36400 | 36300 | 3807 |
| 461 | 20240603 | 112800 | 42777923650 | 36400 | 36350 | 36400 | 36350 | 2508 |
| 462 | 20240603 | 112700 | 42686712500 | 36350 | 36350 | 36400 | 36350 | 3024 |
| 463 | 20240603 | 112600 | 42576760000 | 36350 | 36250 | 36350 | 36250 | 3357 |
| 464 | 20240603 | 112500 | 42454873300 | 36300 | 36250 | 36300 | 36250 | 4067 |
| 465 | 20240603 | 112400 | 42307383150 | 36250 | 36250 | 36300 | 36200 | 8969 |
| 466 | 20240603 | 112300 | 41982190100 | 36250 | 36400 | 36450 | 36250 | 5371 |
| 467 | 20240603 | 112200 | 41786927450 | 36400 | 36400 | 36450 | 36400 | 4482 |
| 468 | 20240603 | 112100 | 41623657350 | 36400 | 36500 | 36550 | 36400 | 4602 |
| 469 | 20240603 | 112000 | 41455767550 | 36500 | 36500 | 36600 | 36450 | 4865 |
| 470 | 20240603 | 111900 | 41278176000 | 36500 | 36750 | 36750 | 36500 | 8580 |
| 471 | 20240603 | 111800 | 40964417000 | 36700 | 36800 | 36850 | 36700 | 12106 |
| 472 | 20240603 | 111700 | 40519063300 | 36800 | 36900 | 36900 | 36800 | 3540 |
| 473 | 20240603 | 111600 | 40388758050 | 36900 | 36650 | 36950 | 36650 | 6395 |
| 474 | 20240603 | 111500 | 40153556150 | 36650 | 36950 | 36950 | 36650 | 5275 |
| 475 | 20240603 | 111400 | 39959661000 | 36850 | 36950 | 37050 | 36850 | 5222 |
| 476 | 20240603 | 111300 | 39766744450 | 37000 | 37000 | 37000 | 36950 | 2359 |
| 477 | 20240603 | 111200 | 39679503000 | 36950 | 37050 | 37100 | 36950 | 3624 |
| 478 | 20240603 | 111100 | 39545414100 | 37050 | 37050 | 37150 | 36950 | 6842 |
| 479 | 20240603 | 111000 | 39291784700 | 37050 | 36950 | 37100 | 36950 | 5082 |
| 480 | 20240603 | 110900 | 39103782700 | 36950 | 36950 | 37000 | 36800 | 7563 |
| 481 | 20240603 | 110800 | 38824848200 | 37000 | 37150 | 37150 | 36950 | 20910 |
| 482 | 20240603 | 110700 | 38050147550 | 37150 | 37200 | 37200 | 37100 | 3299 |
| 483 | 20240603 | 110600 | 37927588650 | 37200 | 37050 | 37200 | 37000 | 10631 |
| 484 | 20240603 | 110500 | 37533574950 | 37050 | 37200 | 37250 | 37050 | 6739 |
| 485 | 20240603 | 110400 | 37283133050 | 37250 | 37350 | 37400 | 37200 | 6153 |
| 486 | 20240603 | 110300 | 37053698400 | 37400 | 37400 | 37500 | 37250 | 5874 |
| 487 | 20240603 | 110200 | 36834014600 | 37300 | 37500 | 37500 | 37100 | 23415 |
| 488 | 20240603 | 110100 | 35960942250 | 37500 | 37500 | 37600 | 37400 | 10897 |
| 489 | 20240603 | 110000 | 35552462100 | 37550 | 37600 | 37700 | 37500 | 7867 |
| 490 | 20240603 | 105900 | 35256934150 | 37650 | 37750 | 37950 | 37600 | 11242 |
| 491 | 20240603 | 105800 | 34832060000 | 37750 | 37700 | 37850 | 37500 | 19678 |
| 492 | 20240603 | 105700 | 34090667450 | 37650 | 38000 | 38200 | 37650 | 25823 |
| 493 | 20240603 | 105600 | 33112340800 | 38050 | 38300 | 38300 | 38000 | 20065 |
| 494 | 20240603 | 105500 | 32345763550 | 38250 | 38150 | 38350 | 38100 | 36091 |
| 495 | 20240603 | 105400 | 30965469600 | 38100 | 37850 | 38150 | 37700 | 27415 |
| 496 | 20240603 | 105300 | 29926536550 | 37800 | 38000 | 38000 | 37800 | 16215 |
| 497 | 20240603 | 105200 | 29311896300 | 38000 | 37950 | 38000 | 37850 | 17745 |
| 498 | 20240603 | 105100 | 28638806600 | 38000 | 37950 | 38100 | 37800 | 30787 |
| 499 | 20240603 | 105000 | 27469234950 | 37950 | 38050 | 38200 | 37800 | 25926 |
| 500 | 20240603 | 104900 | 26485113100 | 38100 | 37800 | 38300 | 37700 | 66993 |
| 501 | 20240603 | 104800 | 23935639100 | 37750 | 37650 | 37800 | 37450 | 26677 |
| 502 | 20240603 | 104700 | 22930478000 | 37650 | 37450 | 37750 | 37250 | 20490 |
| 503 | 20240603 | 104600 | 22162564400 | 37400 | 37800 | 37950 | 37400 | 36748 |
| 504 | 20240603 | 104500 | 20777775200 | 37800 | 37550 | 38000 | 37550 | 51494 |
| 505 | 20240603 | 104400 | 18830020000 | 37550 | 37250 | 37650 | 37050 | 39416 |
| 506 | 20240603 | 104300 | 17358405600 | 37300 | 37250 | 37400 | 37050 | 29307 |
| 507 | 20240603 | 104200 | 16268412300 | 37250 | 36650 | 37300 | 36650 | 45165 |
| 508 | 20240603 | 104100 | 14597690450 | 36650 | 36550 | 36650 | 36500 | 16514 |
| 509 | 20240603 | 104000 | 13993314800 | 36550 | 36550 | 36600 | 36450 | 16822 |
| 510 | 20240603 | 103900 | 13378889100 | 36550 | 36500 | 36550 | 36350 | 14452 |
| 511 | 20240603 | 103800 | 12851996800 | 36500 | 36350 | 36500 | 36250 | 13727 |
| 512 | 20240603 | 103700 | 12352336200 | 36300 | 36400 | 36450 | 36300 | 12361 |
| 513 | 20240603 | 103600 | 11902632400 | 36350 | 36200 | 36400 | 36200 | 18892 |
| 514 | 20240603 | 103500 | 11216600250 | 36200 | 36150 | 36250 | 36100 | 6705 |
| 515 | 20240603 | 103400 | 10974072550 | 36200 | 36200 | 36250 | 36100 | 14622 |
| 516 | 20240603 | 103300 | 10445019550 | 36250 | 36250 | 36300 | 36100 | 14054 |
| 517 | 20240603 | 103200 | 9936159250 | 36200 | 36100 | 36200 | 36000 | 16904 |
| 518 | 20240603 | 103100 | 9325691400 | 36050 | 35750 | 36100 | 35650 | 19267 |
| 519 | 20240603 | 103000 | 8633158050 | 35800 | 35600 | 36100 | 35400 | 28663 |
| 520 | 20240603 | 102900 | 7606151700 | 35600 | 35350 | 35600 | 35350 | 14147 |
| 521 | 20240603 | 102800 | 7104464550 | 35400 | 35150 | 35400 | 35150 | 4254 |
| 522 | 20240603 | 102700 | 6954322850 | 35150 | 35050 | 35200 | 35050 | 1975 |
| 523 | 20240603 | 102600 | 6884900050 | 35000 | 35000 | 35050 | 35000 | 1322 |
| 524 | 20240603 | 102500 | 6838619550 | 35000 | 34950 | 35000 | 34950 | 1549 |
| 525 | 20240603 | 102400 | 6784438700 | 34950 | 34950 | 34950 | 34900 | 548 |
| 526 | 20240603 | 102300 | 6765291200 | 34950 | 34950 | 34950 | 34900 | 825 |
| 527 | 20240603 | 102200 | 6736457500 | 34950 | 34950 | 34950 | 34900 | 938 |
| 528 | 20240603 | 102100 | 6703679900 | 34950 | 34950 | 35000 | 34950 | 1153 |
| 529 | 20240603 | 102000 | 6663368000 | 34950 | 35050 | 35050 | 34950 | 3180 |
| 530 | 20240603 | 101900 | 6552122950 | 35050 | 35050 | 35050 | 35000 | 666 |
| 531 | 20240603 | 101800 | 6528805250 | 35050 | 34950 | 35050 | 34950 | 2671 |
| 532 | 20240603 | 101700 | 6435389350 | 35000 | 35000 | 35000 | 34900 | 266 |
| 533 | 20240603 | 101600 | 6426087300 | 35000 | 35000 | 35000 | 34900 | 3137 |
| 534 | 20240603 | 101500 | 6316449200 | 35000 | 35000 | 35000 | 34950 | 159 |
| 535 | 20240603 | 101400 | 6310884800 | 35000 | 35000 | 35000 | 34950 | 502 |
| 536 | 20240603 | 101300 | 6293315800 | 35000 | 35000 | 35050 | 34950 | 1441 |
| 537 | 20240603 | 101200 | 6242882250 | 34950 | 34900 | 34950 | 34900 | 3090 |
| 538 | 20240603 | 101100 | 6134922150 | 34900 | 34950 | 34950 | 34900 | 456 |
| 539 | 20240603 | 101000 | 6119003500 | 34950 | 34950 | 34950 | 34900 | 522 |
| 540 | 20240603 | 100900 | 6100784550 | 34900 | 34900 | 34950 | 34850 | 1027 |
| 541 | 20240603 | 100800 | 6064942400 | 34950 | 34900 | 34950 | 34900 | 1679 |
| 542 | 20240603 | 100700 | 6006300800 | 34950 | 34900 | 35000 | 34900 | 868 |
| 543 | 20240603 | 100600 | 5975958450 | 34900 | 34850 | 34900 | 34850 | 1687 |
| 544 | 20240603 | 100500 | 5917119250 | 34850 | 34850 | 34900 | 34800 | 906 |
| 545 | 20240603 | 100400 | 5885559100 | 34800 | 34900 | 34900 | 34800 | 3839 |
| 546 | 20240603 | 100300 | 5751843200 | 34900 | 34950 | 34950 | 34900 | 2136 |
| 547 | 20240603 | 100200 | 5677288450 | 34950 | 34950 | 34950 | 34900 | 857 |
| 548 | 20240603 | 100100 | 5647346900 | 34950 | 35000 | 35000 | 34900 | 4158 |
| 549 | 20240603 | 100000 | 5502121950 | 35000 | 35100 | 35100 | 34950 | 4846 |
| 550 | 20240603 | 095900 | 5332455250 | 35100 | 35050 | 35100 | 35050 | 129 |
| 551 | 20240603 | 095800 | 5327930400 | 35100 | 35100 | 35100 | 35000 | 548 |
| 552 | 20240603 | 095700 | 5308723000 | 35100 | 35100 | 35100 | 35050 | 606 |
| 553 | 20240603 | 095600 | 5287467700 | 35100 | 35050 | 35100 | 35000 | 788 |
| 554 | 20240603 | 095500 | 5259843000 | 35050 | 35100 | 35100 | 35000 | 125 |
| 555 | 20240603 | 095400 | 5255458050 | 35100 | 35100 | 35100 | 35000 | 1294 |
| 556 | 20240603 | 095300 | 5210087250 | 35100 | 35050 | 35100 | 35050 | 738 |
| 557 | 20240603 | 095200 | 5184215200 | 35050 | 35050 | 35100 | 35050 | 1347 |
| 558 | 20240603 | 095100 | 5137002750 | 35000 | 34950 | 35050 | 34950 | 2094 |
| 559 | 20240603 | 095000 | 5063714550 | 34950 | 34950 | 35000 | 34950 | 230 |
| 560 | 20240603 | 094900 | 5055675050 | 35000 | 35000 | 35000 | 34950 | 286 |
| 561 | 20240603 | 094800 | 5045667600 | 35000 | 35000 | 35000 | 34950 | 609 |
| 562 | 20240603 | 094700 | 5024375200 | 35000 | 34950 | 35000 | 34950 | 325 |
| 563 | 20240603 | 094600 | 5013009700 | 35000 | 34900 | 35000 | 34900 | 5343 |
| 564 | 20240603 | 094500 | 4826037650 | 34950 | 35000 | 35000 | 34900 | 549 |
| 565 | 20240603 | 094400 | 4806851750 | 34950 | 34950 | 35000 | 34900 | 543 |
| 566 | 20240603 | 094300 | 4787874350 | 34950 | 35000 | 35000 | 34900 | 422 |
| 567 | 20240603 | 094200 | 4773126800 | 35000 | 34950 | 35000 | 34950 | 3070 |
| 568 | 20240603 | 094100 | 4665818600 | 35000 | 34950 | 35050 | 34950 | 1591 |
| 569 | 20240603 | 094000 | 4610134150 | 34950 | 35000 | 35000 | 34950 | 1089 |
| 570 | 20240603 | 093900 | 4572041800 | 34950 | 35050 | 35100 | 34950 | 4810 |
| 571 | 20240603 | 093800 | 4403646450 | 35050 | 35100 | 35100 | 35050 | 1874 |
| 572 | 20240603 | 093700 | 4337961450 | 35050 | 35050 | 35100 | 35050 | 2371 |
| 573 | 20240603 | 093600 | 4254800850 | 35100 | 35100 | 35150 | 35050 | 2090 |
| 574 | 20240603 | 093500 | 4181459950 | 35150 | 35150 | 35200 | 35100 | 2667 |
| 575 | 20240603 | 093400 | 4087739250 | 35200 | 35200 | 35200 | 35150 | 166 |
| 576 | 20240603 | 093300 | 4081897550 | 35200 | 35200 | 35250 | 35150 | 627 |
| 577 | 20240603 | 093200 | 4059832850 | 35200 | 35200 | 35250 | 35150 | 1754 |
| 578 | 20240603 | 093100 | 3998088550 | 35200 | 35150 | 35200 | 35150 | 1255 |
| 579 | 20240603 | 093000 | 3953943050 | 35200 | 35250 | 35300 | 35150 | 3545 |
| 580 | 20240603 | 092900 | 3829155550 | 35250 | 35300 | 35300 | 35250 | 184 |
| 581 | 20240603 | 092800 | 3822663900 | 35300 | 35300 | 35300 | 35250 | 869 |
| 582 | 20240603 | 092700 | 3792020400 | 35300 | 35300 | 35300 | 35250 | 1007 |
| 583 | 20240603 | 092600 | 3756520500 | 35300 | 35350 | 35350 | 35250 | 3647 |
| 584 | 20240603 | 092500 | 3627771950 | 35350 | 35350 | 35350 | 35300 | 1478 |
| 585 | 20240603 | 092400 | 3575542450 | 35350 | 35350 | 35400 | 35300 | 2744 |
| 586 | 20240603 | 092300 | 3478549800 | 35400 | 35500 | 35500 | 35350 | 2595 |
| 587 | 20240603 | 092200 | 3386691450 | 35450 | 35500 | 35550 | 35450 | 7093 |
| 588 | 20240603 | 092100 | 3134845350 | 35500 | 35550 | 35600 | 35500 | 5929 |
| 589 | 20240603 | 092000 | 2924140550 | 35600 | 35650 | 35650 | 35550 | 3870 |
| 590 | 20240603 | 091900 | 2786372500 | 35600 | 35500 | 35700 | 35500 | 8564 |
| 591 | 20240603 | 091800 | 2481451450 | 35550 | 35550 | 35550 | 35500 | 558 |
| 592 | 20240603 | 091700 | 2461627450 | 35550 | 35500 | 35600 | 35500 | 2988 |
| 593 | 20240603 | 091600 | 2355482300 | 35550 | 35550 | 35600 | 35500 | 1633 |
| 594 | 20240603 | 091500 | 2297427800 | 35550 | 35600 | 35600 | 35500 | 2139 |
| 595 | 20240603 | 091400 | 2221370100 | 35600 | 35450 | 35600 | 35400 | 2443 |
| 596 | 20240603 | 091300 | 2134661500 | 35450 | 35500 | 35550 | 35450 | 944 |
| 597 | 20240603 | 091200 | 2101159250 | 35550 | 35500 | 35650 | 35400 | 5558 |
| 598 | 20240603 | 091100 | 1903597250 | 35550 | 35350 | 35550 | 35300 | 5314 |
| 599 | 20240603 | 091000 | 1715262700 | 35300 | 35300 | 35350 | 35200 | 1334 |
| 600 | 20240603 | 090900 | 1668166750 | 35300 | 35300 | 35450 | 35100 | 4658 |
| 601 | 20240603 | 090800 | 1503659500 | 35300 | 35050 | 35300 | 35050 | 2371 |
| 602 | 20240603 | 090700 | 1420210700 | 35150 | 35050 | 35150 | 35000 | 2593 |
| 603 | 20240603 | 090600 | 1329331250 | 35000 | 35100 | 35100 | 35000 | 2354 |
| 604 | 20240603 | 090500 | 1246872950 | 35050 | 35100 | 35100 | 34950 | 1015 |
| 605 | 20240603 | 090400 | 1211334950 | 35150 | 34950 | 35200 | 34900 | 3664 |
| 606 | 20240603 | 090300 | 1083014200 | 34950 | 34850 | 34950 | 34750 | 5887 |
| 607 | 20240603 | 090200 | 878013850 | 34900 | 34800 | 35000 | 34750 | 3258 |
| 608 | 20240603 | 090100 | 764363300 | 34800 | 34850 | 35000 | 34700 | 11227 |
| 609 | 20240603 | 090000 | 373818850 | 34900 | 35350 | 35350 | 34850 | 10468 |