34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240603 | 192600 | 27762468150 | 24700 | 24700 | 24700 | 24700 | 16671 |
| 3 | 20240603 | 192500 | 27762468150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 4 | 20240603 | 192400 | 27762468150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 5 | 20240603 | 192300 | 27762468150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 6 | 20240603 | 192200 | 27762468150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 7 | 20240603 | 192100 | 27762468150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 8 | 20240603 | 192000 | 27762468150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 9 | 20240603 | 191900 | 27762468150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 10 | 20240603 | 191800 | 27762468150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 11 | 20240603 | 191700 | 27762468150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 12 | 20240603 | 191600 | 27762468150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 13 | 20240603 | 191500 | 27762468150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 14 | 20240603 | 191400 | 27762468150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 15 | 20240603 | 191300 | 27762468150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 16 | 20240603 | 191200 | 27762468150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 17 | 20240603 | 191100 | 27762468150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 18 | 20240603 | 191000 | 27762468150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 19 | 20240603 | 190900 | 27762468150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 20 | 20240603 | 190800 | 27762468150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 21 | 20240603 | 190700 | 27762468150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 22 | 20240603 | 190600 | 27762468150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 23 | 20240603 | 190500 | 27762468150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 24 | 20240603 | 190400 | 27762468150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 25 | 20240603 | 190300 | 27762468150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 26 | 20240603 | 190200 | 27762468150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 27 | 20240603 | 190100 | 27762468150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 28 | 20240603 | 190000 | 27762468150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 29 | 20240603 | 185900 | 27762468150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 30 | 20240603 | 185800 | 27762468150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 31 | 20240603 | 185700 | 27762468150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 32 | 20240603 | 185600 | 27762468150 | 24700 | 24700 | 24700 | 24700 | 16671 |
| 33 | 20240603 | 185500 | 27762468150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 34 | 20240603 | 185400 | 27762468150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 35 | 20240603 | 185300 | 27762468150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 36 | 20240603 | 185200 | 27762468150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 37 | 20240603 | 185100 | 27762468150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 38 | 20240603 | 185000 | 27762468150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 39 | 20240603 | 184900 | 27762468150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 40 | 20240603 | 184800 | 27762468150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 41 | 20240603 | 184700 | 27762468150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 42 | 20240603 | 184600 | 27762468150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 43 | 20240603 | 184500 | 27762468150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 44 | 20240603 | 184400 | 27762468150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 45 | 20240603 | 184300 | 27762468150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 46 | 20240603 | 184200 | 27762468150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 47 | 20240603 | 184100 | 27762468150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 48 | 20240603 | 184000 | 27762468150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 49 | 20240603 | 183900 | 27762468150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 50 | 20240603 | 183800 | 27762468150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 51 | 20240603 | 183700 | 27762468150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 52 | 20240603 | 183600 | 27762468150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 53 | 20240603 | 183500 | 27762468150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 54 | 20240603 | 183400 | 27762468150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 55 | 20240603 | 183300 | 27762468150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 56 | 20240603 | 183200 | 27762468150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 57 | 20240603 | 183100 | 27762468150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 58 | 20240603 | 183000 | 27762468150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 59 | 20240603 | 182900 | 27762468150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 60 | 20240603 | 182800 | 27762468150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 61 | 20240603 | 182700 | 27762468150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 62 | 20240603 | 182600 | 27762468150 | 24700 | 24700 | 24700 | 24700 | 16671 |
| 63 | 20240603 | 182500 | 27762468150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 64 | 20240603 | 182400 | 27762468150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 65 | 20240603 | 182300 | 27762468150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 66 | 20240603 | 182200 | 27762468150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 67 | 20240603 | 182100 | 27762468150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 68 | 20240603 | 182000 | 27762468150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 69 | 20240603 | 181900 | 27762468150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 70 | 20240603 | 181800 | 27762468150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 71 | 20240603 | 181700 | 27762468150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 72 | 20240603 | 181600 | 27762468150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 73 | 20240603 | 181500 | 27762468150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 74 | 20240603 | 181400 | 27762468150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 75 | 20240603 | 181300 | 27762468150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 76 | 20240603 | 181200 | 27762468150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 77 | 20240603 | 181100 | 27762468150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 78 | 20240603 | 181000 | 27762468150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 79 | 20240603 | 180900 | 27762468150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 80 | 20240603 | 180800 | 27762468150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 81 | 20240603 | 180700 | 27762468150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 82 | 20240603 | 180600 | 27762468150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 83 | 20240603 | 180500 | 27762468150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 84 | 20240603 | 180400 | 27762468150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 85 | 20240603 | 180300 | 27762468150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 86 | 20240603 | 180200 | 27762468150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 87 | 20240603 | 180100 | 27762468150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 88 | 20240603 | 180000 | 27762468150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 89 | 20240603 | 175900 | 27762468150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 90 | 20240603 | 175800 | 27762468150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 91 | 20240603 | 175700 | 27762468150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 92 | 20240603 | 175600 | 27762468150 | 24700 | 24700 | 24700 | 24700 | 16671 |
| 93 | 20240603 | 175500 | 27762468150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 94 | 20240603 | 175400 | 27762468150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 95 | 20240603 | 175300 | 27762468150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 96 | 20240603 | 175200 | 27762468150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 97 | 20240603 | 175100 | 27762468150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 98 | 20240603 | 175000 | 27762468150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 99 | 20240603 | 174900 | 27762468150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 100 | 20240603 | 174800 | 27762468150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 101 | 20240603 | 174700 | 27762468150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 102 | 20240603 | 174600 | 27762468150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 103 | 20240603 | 174500 | 27762468150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 104 | 20240603 | 174400 | 27762468150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 105 | 20240603 | 174300 | 27762468150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 106 | 20240603 | 174200 | 27762468150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 107 | 20240603 | 174100 | 27762468150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 108 | 20240603 | 174000 | 27762468150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 109 | 20240603 | 173900 | 27762468150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 110 | 20240603 | 173800 | 27762468150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 111 | 20240603 | 173700 | 27762468150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 112 | 20240603 | 173600 | 27762468150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 113 | 20240603 | 173500 | 27762468150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 114 | 20240603 | 173400 | 27762468150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 115 | 20240603 | 173300 | 27762468150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 116 | 20240603 | 173200 | 27762468150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 117 | 20240603 | 173100 | 27762468150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 118 | 20240603 | 173000 | 27762468150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 119 | 20240603 | 172900 | 27762468150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 120 | 20240603 | 172800 | 27762468150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 121 | 20240603 | 172700 | 27762468150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 122 | 20240603 | 172600 | 27762468150 | 24700 | 24700 | 24700 | 24700 | 16671 |
| 123 | 20240603 | 172500 | 27762468150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 124 | 20240603 | 172400 | 27762468150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 125 | 20240603 | 172300 | 27762468150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 126 | 20240603 | 172200 | 27762468150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 127 | 20240603 | 172100 | 27762468150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 128 | 20240603 | 172000 | 27762468150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 129 | 20240603 | 171900 | 27762468150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 130 | 20240603 | 171800 | 27762468150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 131 | 20240603 | 171700 | 27762468150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 132 | 20240603 | 171600 | 27762468150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 133 | 20240603 | 171500 | 27762468150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 134 | 20240603 | 171400 | 27762468150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 135 | 20240603 | 171300 | 27762468150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 136 | 20240603 | 171200 | 27762468150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 137 | 20240603 | 171100 | 27762468150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 138 | 20240603 | 171000 | 27762468150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 139 | 20240603 | 170900 | 27762468150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 140 | 20240603 | 170800 | 27762468150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 141 | 20240603 | 170700 | 27762468150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 142 | 20240603 | 170600 | 27762468150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 143 | 20240603 | 170500 | 27762468150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 144 | 20240603 | 170400 | 27762468150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 145 | 20240603 | 170300 | 27762468150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 146 | 20240603 | 170200 | 27762468150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 147 | 20240603 | 170100 | 27762468150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 148 | 20240603 | 170000 | 27762468150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 149 | 20240603 | 165900 | 27762468150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 150 | 20240603 | 165800 | 27762468150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 151 | 20240603 | 165700 | 27762468150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 152 | 20240603 | 165600 | 27762468150 | 24700 | 24700 | 24700 | 24700 | 16671 |
| 153 | 20240603 | 165500 | 27762468150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 154 | 20240603 | 165400 | 27762468150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 155 | 20240603 | 165300 | 27762468150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 156 | 20240603 | 165200 | 27762468150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 157 | 20240603 | 165100 | 27762468150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 158 | 20240603 | 165000 | 27762468150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 159 | 20240603 | 164900 | 27762468150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 160 | 20240603 | 164800 | 27762468150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 161 | 20240603 | 164700 | 27762468150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 162 | 20240603 | 164600 | 27762468150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 163 | 20240603 | 164500 | 27762468150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 164 | 20240603 | 164400 | 27762468150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 165 | 20240603 | 164300 | 27762468150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 166 | 20240603 | 164200 | 27762468150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 167 | 20240603 | 164100 | 27762468150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 168 | 20240603 | 164000 | 27762468150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 169 | 20240603 | 163900 | 27762468150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 170 | 20240603 | 163800 | 27762468150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 171 | 20240603 | 163700 | 27762468150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 172 | 20240603 | 163600 | 27762468150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 173 | 20240603 | 163500 | 27762468150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 174 | 20240603 | 163400 | 27762468150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 175 | 20240603 | 163300 | 27762468150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 176 | 20240603 | 163200 | 27762468150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 177 | 20240603 | 163100 | 27762468150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 178 | 20240603 | 163000 | 27762468150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 179 | 20240603 | 162900 | 27762468150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 180 | 20240603 | 162800 | 27762468150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 181 | 20240603 | 162700 | 27762468150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 182 | 20240603 | 162600 | 27762468150 | 24700 | 24700 | 24700 | 24700 | 16671 |
| 183 | 20240603 | 162500 | 27762468150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 184 | 20240603 | 162400 | 27762468150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 185 | 20240603 | 162300 | 27762468150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 186 | 20240603 | 162200 | 27762468150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 187 | 20240603 | 162100 | 27762468150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 188 | 20240603 | 162000 | 27762468150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 189 | 20240603 | 161900 | 27762468150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 190 | 20240603 | 161800 | 27762468150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 191 | 20240603 | 161700 | 27762468150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 192 | 20240603 | 161600 | 27762468150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 193 | 20240603 | 161500 | 27762468150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 194 | 20240603 | 161400 | 27762468150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 195 | 20240603 | 161300 | 27762468150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 196 | 20240603 | 161200 | 27762468150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 197 | 20240603 | 161100 | 27762468150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 198 | 20240603 | 161000 | 27762468150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 199 | 20240603 | 160900 | 27762468150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 200 | 20240603 | 160800 | 27762468150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 201 | 20240603 | 160700 | 27762468150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 202 | 20240603 | 160600 | 27762468150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 203 | 20240603 | 160500 | 27762468150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 204 | 20240603 | 160400 | 27762468150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 205 | 20240603 | 160300 | 27762468150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 206 | 20240603 | 160200 | 27762468150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 207 | 20240603 | 160100 | 27762468150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 208 | 20240603 | 160000 | 27762468150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 209 | 20240603 | 155900 | 27762468150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 210 | 20240603 | 155800 | 27762468150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 211 | 20240603 | 155700 | 27762468150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 212 | 20240603 | 155600 | 27762468150 | 24700 | 24700 | 24700 | 24700 | 16671 |
| 213 | 20240603 | 155500 | 27762468150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 214 | 20240603 | 155400 | 27762468150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 215 | 20240603 | 155300 | 27762468150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 216 | 20240603 | 155200 | 27762468150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 217 | 20240603 | 155100 | 27762468150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 218 | 20240603 | 155000 | 27762468150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 219 | 20240603 | 154900 | 27762468150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 220 | 20240603 | 154800 | 27762468150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 221 | 20240603 | 154700 | 27762468150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 222 | 20240603 | 154600 | 27762468150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 223 | 20240603 | 154500 | 27762468150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 224 | 20240603 | 154400 | 27762468150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 225 | 20240603 | 154300 | 27762468150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 226 | 20240603 | 154200 | 27762468150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 227 | 20240603 | 154100 | 27762468150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 228 | 20240603 | 154000 | 27762468150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 229 | 20240603 | 153900 | 27762468150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 230 | 20240603 | 153800 | 27762468150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 231 | 20240603 | 153700 | 27762468150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 232 | 20240603 | 153600 | 27762468150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 233 | 20240603 | 153500 | 27762468150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 234 | 20240603 | 153400 | 27762468150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 235 | 20240603 | 153300 | 27762468150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 236 | 20240603 | 153200 | 27762468150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 237 | 20240603 | 153100 | 27762468150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 238 | 20240603 | 153000 | 27762468150 | 24700 | 24700 | 24700 | 24700 | 16671 |
| 239 | 20240603 | 152900 | 27350694450 | 24650 | 24650 | 24650 | 24650 | 0 |
| 240 | 20240603 | 152800 | 27350694450 | 24650 | 24650 | 24650 | 24650 | 0 |
| 241 | 20240603 | 152700 | 27350694450 | 24650 | 24650 | 24650 | 24650 | 0 |
| 242 | 20240603 | 152600 | 27350694450 | 24650 | 24650 | 24650 | 24650 | 0 |
| 243 | 20240603 | 152500 | 27350694450 | 24650 | 24650 | 24650 | 24650 | 0 |
| 244 | 20240603 | 152400 | 27350694450 | 24650 | 24650 | 24650 | 24650 | 0 |
| 245 | 20240603 | 152300 | 27350694450 | 24650 | 24650 | 24650 | 24650 | 0 |
| 246 | 20240603 | 152200 | 27350694450 | 24650 | 24650 | 24650 | 24650 | 0 |
| 247 | 20240603 | 152100 | 27350694450 | 24650 | 24650 | 24650 | 24650 | 0 |
| 248 | 20240603 | 152000 | 27350694450 | 24650 | 24650 | 24650 | 24650 | 0 |
| 249 | 20240603 | 151900 | 27350694450 | 24650 | 24650 | 24650 | 24600 | 635 |
| 250 | 20240603 | 151800 | 27335051200 | 24650 | 24600 | 24650 | 24550 | 1053 |
| 251 | 20240603 | 151700 | 27309149550 | 24600 | 24600 | 24650 | 24600 | 1747 |
| 252 | 20240603 | 151600 | 27266151350 | 24600 | 24650 | 24650 | 24600 | 1449 |
| 253 | 20240603 | 151500 | 27230505050 | 24600 | 24700 | 24700 | 24600 | 2009 |
| 254 | 20240603 | 151400 | 27181082300 | 24600 | 24700 | 24700 | 24600 | 1467 |
| 255 | 20240603 | 151300 | 27144922800 | 24650 | 24700 | 24700 | 24650 | 560 |
| 256 | 20240603 | 151200 | 27131111450 | 24650 | 24700 | 24700 | 24650 | 604 |
| 257 | 20240603 | 151100 | 27116205150 | 24650 | 24700 | 24750 | 24650 | 2363 |
| 258 | 20240603 | 151000 | 27057820000 | 24700 | 24650 | 24700 | 24650 | 1839 |
| 259 | 20240603 | 150900 | 27012474500 | 24600 | 24650 | 24650 | 24600 | 2686 |
| 260 | 20240603 | 150800 | 26946315750 | 24650 | 24650 | 24650 | 24600 | 2535 |
| 261 | 20240603 | 150700 | 26883940300 | 24650 | 24650 | 24700 | 24600 | 854 |
| 262 | 20240603 | 150600 | 26862893650 | 24700 | 24750 | 24750 | 24600 | 6310 |
| 263 | 20240603 | 150500 | 26707272100 | 24750 | 24800 | 24800 | 24750 | 416 |
| 264 | 20240603 | 150400 | 26696975150 | 24750 | 24800 | 24800 | 24750 | 558 |
| 265 | 20240603 | 150300 | 26683163400 | 24750 | 24800 | 24800 | 24750 | 227 |
| 266 | 20240603 | 150200 | 26677544350 | 24750 | 24800 | 24800 | 24750 | 709 |
| 267 | 20240603 | 150100 | 26659993550 | 24800 | 24800 | 24800 | 24750 | 90 |
| 268 | 20240603 | 150000 | 26657761850 | 24800 | 24750 | 24800 | 24750 | 1380 |
| 269 | 20240603 | 145900 | 26623604300 | 24800 | 24800 | 24800 | 24750 | 337 |
| 270 | 20240603 | 145800 | 26615254500 | 24750 | 24850 | 24850 | 24750 | 89 |
| 271 | 20240603 | 145700 | 26613048100 | 24850 | 24800 | 24850 | 24800 | 1145 |
| 272 | 20240603 | 145600 | 26584651000 | 24800 | 24800 | 24800 | 24800 | 528 |
| 273 | 20240603 | 145500 | 26571556600 | 24850 | 24800 | 24850 | 24800 | 270 |
| 274 | 20240603 | 145400 | 26564860450 | 24800 | 24800 | 24850 | 24800 | 346 |
| 275 | 20240603 | 145300 | 26556276150 | 24800 | 24850 | 24850 | 24800 | 367 |
| 276 | 20240603 | 145200 | 26547158800 | 24850 | 24850 | 24850 | 24800 | 964 |
| 277 | 20240603 | 145100 | 26523203850 | 24850 | 24900 | 24900 | 24800 | 1187 |
| 278 | 20240603 | 145000 | 26493709800 | 24900 | 24900 | 24900 | 24850 | 298 |
| 279 | 20240603 | 144900 | 26486297100 | 24900 | 24950 | 24950 | 24900 | 703 |
| 280 | 20240603 | 144800 | 26468790550 | 24950 | 24900 | 24950 | 24900 | 567 |
| 281 | 20240603 | 144700 | 26454655450 | 24900 | 24950 | 24950 | 24900 | 312 |
| 282 | 20240603 | 144600 | 26446884800 | 24950 | 24950 | 24950 | 24900 | 544 |
| 283 | 20240603 | 144500 | 26433329000 | 24950 | 24850 | 25000 | 24850 | 7134 |
| 284 | 20240603 | 144400 | 26255479600 | 24850 | 24850 | 24850 | 24800 | 239 |
| 285 | 20240603 | 144300 | 26249545500 | 24850 | 24850 | 24900 | 24850 | 760 |
| 286 | 20240603 | 144200 | 26230638700 | 24850 | 24850 | 24850 | 24850 | 775 |
| 287 | 20240603 | 144100 | 26211379950 | 24800 | 24800 | 24850 | 24800 | 178 |
| 288 | 20240603 | 144000 | 26206962800 | 24850 | 24750 | 24850 | 24750 | 467 |
| 289 | 20240603 | 143900 | 26195367400 | 24800 | 24750 | 24800 | 24700 | 921 |
| 290 | 20240603 | 143800 | 26172551650 | 24700 | 24750 | 24750 | 24700 | 2872 |
| 291 | 20240603 | 143700 | 26101529150 | 24750 | 24800 | 24800 | 24750 | 22 |
| 292 | 20240603 | 143600 | 26100984600 | 24800 | 24750 | 24800 | 24750 | 280 |
| 293 | 20240603 | 143500 | 26094051100 | 24800 | 24850 | 24850 | 24800 | 1753 |
| 294 | 20240603 | 143400 | 26050531300 | 24850 | 24850 | 24900 | 24850 | 199 |
| 295 | 20240603 | 143300 | 26045585950 | 24900 | 24950 | 24950 | 24900 | 307 |
| 296 | 20240603 | 143200 | 26037935550 | 24900 | 24900 | 24950 | 24900 | 395 |
| 297 | 20240603 | 143100 | 26028090050 | 24900 | 24900 | 24900 | 24900 | 311 |
| 298 | 20240603 | 143000 | 26020346150 | 24900 | 24850 | 24950 | 24850 | 1871 |
| 299 | 20240603 | 142900 | 25973771550 | 24850 | 24800 | 24900 | 24800 | 5300 |
| 300 | 20240603 | 142800 | 25842037000 | 24850 | 24850 | 24850 | 24850 | 663 |
| 301 | 20240603 | 142700 | 25825561450 | 24850 | 24850 | 24900 | 24850 | 649 |
| 302 | 20240603 | 142600 | 25809430350 | 24850 | 24900 | 24900 | 24850 | 248 |
| 303 | 20240603 | 142500 | 25803263150 | 24900 | 24950 | 24950 | 24850 | 1070 |
| 304 | 20240603 | 142400 | 25776635950 | 24900 | 24950 | 24950 | 24900 | 700 |
| 305 | 20240603 | 142300 | 25759200700 | 24900 | 24950 | 25000 | 24900 | 2196 |
| 306 | 20240603 | 142200 | 25704451500 | 25000 | 24900 | 25000 | 24850 | 6032 |
| 307 | 20240603 | 142100 | 25553858400 | 24900 | 24850 | 24900 | 24850 | 905 |
| 308 | 20240603 | 142000 | 25531341750 | 24850 | 24850 | 24900 | 24850 | 388 |
| 309 | 20240603 | 141900 | 25521699700 | 24900 | 24900 | 24900 | 24800 | 38 |
| 310 | 20240603 | 141800 | 25520756500 | 24900 | 24950 | 24950 | 24800 | 2818 |
| 311 | 20240603 | 141700 | 25450747850 | 24950 | 24950 | 25000 | 24900 | 2816 |
| 312 | 20240603 | 141600 | 25380441550 | 24950 | 24900 | 25000 | 24900 | 4115 |
| 313 | 20240603 | 141500 | 25277786350 | 24950 | 24800 | 24950 | 24800 | 5763 |
| 314 | 20240603 | 141400 | 25134372800 | 24850 | 24850 | 24850 | 24800 | 659 |
| 315 | 20240603 | 141300 | 25117999450 | 24850 | 24800 | 24850 | 24800 | 288 |
| 316 | 20240603 | 141200 | 25110855850 | 24850 | 24750 | 24850 | 24700 | 2992 |
| 317 | 20240603 | 141100 | 25036758450 | 24750 | 24700 | 24750 | 24700 | 405 |
| 318 | 20240603 | 141000 | 25026745200 | 24700 | 24700 | 24700 | 24700 | 518 |
| 319 | 20240603 | 140900 | 25013950600 | 24700 | 24700 | 24700 | 24650 | 685 |
| 320 | 20240603 | 140800 | 24997033450 | 24700 | 24650 | 24700 | 24650 | 879 |
| 321 | 20240603 | 140700 | 24975351400 | 24650 | 24650 | 24700 | 24600 | 2007 |
| 322 | 20240603 | 140600 | 24925886400 | 24600 | 24600 | 24600 | 24600 | 16 |
| 323 | 20240603 | 140500 | 24925492800 | 24700 | 24600 | 24700 | 24600 | 141 |
| 324 | 20240603 | 140400 | 24922017400 | 24600 | 24700 | 24700 | 24600 | 579 |
| 325 | 20240603 | 140300 | 24907769450 | 24650 | 24700 | 24700 | 24650 | 149 |
| 326 | 20240603 | 140200 | 24904091450 | 24650 | 24650 | 24650 | 24650 | 73 |
| 327 | 20240603 | 140100 | 24902292000 | 24600 | 24600 | 24650 | 24600 | 276 |
| 328 | 20240603 | 140000 | 24895499800 | 24600 | 24700 | 24700 | 24600 | 243 |
| 329 | 20240603 | 135900 | 24889508000 | 24650 | 24650 | 24700 | 24600 | 536 |
| 330 | 20240603 | 135800 | 24876313450 | 24650 | 24650 | 24650 | 24600 | 1196 |
| 331 | 20240603 | 135700 | 24846887100 | 24650 | 24650 | 24700 | 24650 | 939 |
| 332 | 20240603 | 135600 | 24823740600 | 24700 | 24700 | 24750 | 24650 | 736 |
| 333 | 20240603 | 135500 | 24805546350 | 24700 | 24700 | 24750 | 24700 | 237 |
| 334 | 20240603 | 135400 | 24799688550 | 24700 | 24800 | 24800 | 24700 | 301 |
| 335 | 20240603 | 135300 | 24792245550 | 24800 | 24900 | 24900 | 24800 | 1006 |
| 336 | 20240603 | 135200 | 24767260350 | 24900 | 24750 | 24900 | 24750 | 1766 |
| 337 | 20240603 | 135100 | 24723426100 | 24750 | 24750 | 24750 | 24650 | 1320 |
| 338 | 20240603 | 135000 | 24690776700 | 24700 | 24750 | 24800 | 24700 | 742 |
| 339 | 20240603 | 134900 | 24672423700 | 24750 | 24850 | 24900 | 24750 | 717 |
| 340 | 20240603 | 134800 | 24654635650 | 24900 | 24950 | 24950 | 24850 | 3652 |
| 341 | 20240603 | 134700 | 24563715700 | 24950 | 24900 | 24950 | 24900 | 1588 |
| 342 | 20240603 | 134600 | 24524119650 | 24900 | 24850 | 24950 | 24850 | 12077 |
| 343 | 20240603 | 134500 | 24223108250 | 24850 | 24700 | 24850 | 24700 | 5655 |
| 344 | 20240603 | 134400 | 24082876100 | 24700 | 24750 | 24750 | 24700 | 700 |
| 345 | 20240603 | 134300 | 24065561200 | 24800 | 24800 | 24800 | 24700 | 848 |
| 346 | 20240603 | 134200 | 24044566850 | 24750 | 24700 | 24800 | 24700 | 1710 |
| 347 | 20240603 | 134100 | 24002246450 | 24700 | 24650 | 24700 | 24650 | 957 |
| 348 | 20240603 | 134000 | 23978611550 | 24700 | 24750 | 24750 | 24700 | 281 |
| 349 | 20240603 | 133900 | 23971665000 | 24750 | 24700 | 24750 | 24650 | 1014 |
| 350 | 20240603 | 133800 | 23946593700 | 24700 | 24700 | 24750 | 24650 | 1154 |
| 351 | 20240603 | 133700 | 23918089900 | 24650 | 24650 | 24700 | 24650 | 1486 |
| 352 | 20240603 | 133600 | 23881431350 | 24650 | 24600 | 24700 | 24600 | 1522 |
| 353 | 20240603 | 133500 | 23843873700 | 24600 | 24650 | 24650 | 24600 | 332 |
| 354 | 20240603 | 133400 | 23835700200 | 24650 | 24650 | 24700 | 24650 | 48 |
| 355 | 20240603 | 133300 | 23834515000 | 24650 | 24700 | 24750 | 24650 | 4788 |
| 356 | 20240603 | 133200 | 23716250900 | 24700 | 24750 | 24800 | 24650 | 7146 |
| 357 | 20240603 | 133100 | 23539406100 | 24750 | 24600 | 24750 | 24600 | 3428 |
| 358 | 20240603 | 133000 | 23454908650 | 24600 | 24500 | 24600 | 24500 | 2590 |
| 359 | 20240603 | 132900 | 23391273650 | 24500 | 24500 | 24500 | 24500 | 509 |
| 360 | 20240603 | 132800 | 23378803150 | 24450 | 24500 | 24500 | 24450 | 28 |
| 361 | 20240603 | 132700 | 23378117200 | 24450 | 24450 | 24500 | 24450 | 210 |
| 362 | 20240603 | 132600 | 23372978650 | 24450 | 24350 | 24500 | 24350 | 3525 |
| 363 | 20240603 | 132500 | 23286787700 | 24350 | 24400 | 24400 | 24350 | 146 |
| 364 | 20240603 | 132400 | 23283227300 | 24450 | 24400 | 24450 | 24400 | 311 |
| 365 | 20240603 | 132300 | 23275635350 | 24450 | 24350 | 24450 | 24350 | 1954 |
| 366 | 20240603 | 132200 | 23227982050 | 24350 | 24350 | 24350 | 24350 | 173 |
| 367 | 20240603 | 132100 | 23223769500 | 24350 | 24450 | 24450 | 24350 | 405 |
| 368 | 20240603 | 132000 | 23213894400 | 24400 | 24450 | 24450 | 24400 | 191 |
| 369 | 20240603 | 131900 | 23209230550 | 24450 | 24400 | 24450 | 24400 | 152 |
| 370 | 20240603 | 131800 | 23205521700 | 24450 | 24400 | 24450 | 24400 | 49 |
| 371 | 20240603 | 131700 | 23204326000 | 24400 | 24450 | 24450 | 24400 | 307 |
| 372 | 20240603 | 131600 | 23196831800 | 24400 | 24450 | 24450 | 24400 | 100 |
| 373 | 20240603 | 131500 | 23194391450 | 24450 | 24500 | 24500 | 24450 | 377 |
| 374 | 20240603 | 131400 | 23185164500 | 24450 | 24450 | 24450 | 24400 | 608 |
| 375 | 20240603 | 131300 | 23170299150 | 24450 | 24400 | 24450 | 24400 | 388 |
| 376 | 20240603 | 131200 | 23160824500 | 24400 | 24450 | 24500 | 24350 | 300 |
| 377 | 20240603 | 131100 | 23153507800 | 24450 | 24400 | 24450 | 24350 | 1354 |
| 378 | 20240603 | 131000 | 23120411300 | 24450 | 24400 | 24450 | 24400 | 453 |
| 379 | 20240603 | 130900 | 23109354700 | 24400 | 24450 | 24450 | 24400 | 300 |
| 380 | 20240603 | 130800 | 23102024600 | 24450 | 24400 | 24450 | 24400 | 94 |
| 381 | 20240603 | 130700 | 23099730550 | 24450 | 24450 | 24450 | 24350 | 432 |
| 382 | 20240603 | 130600 | 23089194650 | 24450 | 24400 | 24450 | 24350 | 1554 |
| 383 | 20240603 | 130500 | 23051285850 | 24400 | 24400 | 24400 | 24400 | 0 |
| 384 | 20240603 | 130400 | 23051285850 | 24400 | 24350 | 24400 | 24350 | 1292 |
| 385 | 20240603 | 130300 | 23019770400 | 24350 | 24400 | 24400 | 24350 | 189 |
| 386 | 20240603 | 130200 | 23015168150 | 24350 | 24400 | 24400 | 24350 | 541 |
| 387 | 20240603 | 130100 | 23001973150 | 24400 | 24400 | 24450 | 24400 | 315 |
| 388 | 20240603 | 130000 | 22994283700 | 24400 | 24450 | 24450 | 24400 | 215 |
| 389 | 20240603 | 125900 | 22989037650 | 24450 | 24450 | 24500 | 24400 | 255 |
| 390 | 20240603 | 125800 | 22982803150 | 24450 | 24450 | 24500 | 24450 | 482 |
| 391 | 20240603 | 125700 | 22971011250 | 24450 | 24450 | 24500 | 24450 | 134 |
| 392 | 20240603 | 125600 | 22967733950 | 24450 | 24450 | 24500 | 24450 | 758 |
| 393 | 20240603 | 125500 | 22949191100 | 24450 | 24500 | 24500 | 24400 | 716 |
| 394 | 20240603 | 125400 | 22931697300 | 24500 | 24450 | 24500 | 24400 | 2533 |
| 395 | 20240603 | 125300 | 22869765250 | 24400 | 24450 | 24450 | 24400 | 1029 |
| 396 | 20240603 | 125200 | 22844606300 | 24400 | 24400 | 24450 | 24400 | 351 |
| 397 | 20240603 | 125100 | 22836030200 | 24400 | 24400 | 24450 | 24400 | 332 |
| 398 | 20240603 | 125000 | 22827926000 | 24400 | 24450 | 24450 | 24400 | 171 |
| 399 | 20240603 | 124900 | 22823752000 | 24400 | 24400 | 24450 | 24350 | 564 |
| 400 | 20240603 | 124800 | 22810003950 | 24400 | 24400 | 24400 | 24350 | 265 |
| 401 | 20240603 | 124700 | 22803538050 | 24350 | 24400 | 24400 | 24350 | 745 |
| 402 | 20240603 | 124600 | 22785369850 | 24300 | 24350 | 24400 | 24300 | 1896 |
| 403 | 20240603 | 124500 | 22739153650 | 24400 | 24350 | 24400 | 24300 | 477 |
| 404 | 20240603 | 124400 | 22727531400 | 24350 | 24300 | 24400 | 24300 | 1053 |
| 405 | 20240603 | 124300 | 22701874550 | 24300 | 24300 | 24350 | 24300 | 577 |
| 406 | 20240603 | 124200 | 22687841950 | 24300 | 24250 | 24300 | 24250 | 486 |
| 407 | 20240603 | 124100 | 22676036450 | 24250 | 24250 | 24250 | 24250 | 207 |
| 408 | 20240603 | 124000 | 22671016700 | 24300 | 24250 | 24300 | 24250 | 514 |
| 409 | 20240603 | 123900 | 22658548650 | 24250 | 24250 | 24300 | 24250 | 125 |
| 410 | 20240603 | 123800 | 22655516250 | 24250 | 24300 | 24300 | 24250 | 16 |
| 411 | 20240603 | 123700 | 22655127550 | 24300 | 24200 | 24300 | 24200 | 171 |
| 412 | 20240603 | 123600 | 22650983100 | 24250 | 24250 | 24250 | 24250 | 147 |
| 413 | 20240603 | 123500 | 22647418350 | 24250 | 24300 | 24300 | 24250 | 196 |
| 414 | 20240603 | 123400 | 22642659000 | 24250 | 24200 | 24300 | 24200 | 612 |
| 415 | 20240603 | 123300 | 22627814450 | 24250 | 24200 | 24250 | 24200 | 113 |
| 416 | 20240603 | 123200 | 22625076600 | 24200 | 24300 | 24300 | 24200 | 384 |
| 417 | 20240603 | 123100 | 22615772800 | 24300 | 24250 | 24300 | 24250 | 138 |
| 418 | 20240603 | 123000 | 22612422800 | 24250 | 24250 | 24300 | 24250 | 31 |
| 419 | 20240603 | 122900 | 22611669700 | 24300 | 24250 | 24300 | 24250 | 90 |
| 420 | 20240603 | 122800 | 22609485700 | 24250 | 24350 | 24350 | 24250 | 4396 |
| 421 | 20240603 | 122700 | 22502700350 | 24350 | 24350 | 24350 | 24300 | 746 |
| 422 | 20240603 | 122600 | 22484539050 | 24300 | 24250 | 24350 | 24250 | 4239 |
| 423 | 20240603 | 122500 | 22381570500 | 24250 | 24250 | 24250 | 24250 | 109 |
| 424 | 20240603 | 122400 | 22378927250 | 24200 | 24200 | 24250 | 24200 | 169 |
| 425 | 20240603 | 122300 | 22374831750 | 24200 | 24200 | 24250 | 24200 | 1197 |
| 426 | 20240603 | 122200 | 22345829950 | 24200 | 24200 | 24200 | 24150 | 768 |
| 427 | 20240603 | 122100 | 22327244600 | 24150 | 24200 | 24200 | 24150 | 72 |
| 428 | 20240603 | 122000 | 22325505750 | 24150 | 24200 | 24200 | 24150 | 500 |
| 429 | 20240603 | 121900 | 22313407250 | 24200 | 24200 | 24200 | 24150 | 962 |
| 430 | 20240603 | 121800 | 22290127750 | 24150 | 24150 | 24150 | 24150 | 123 |
| 431 | 20240603 | 121700 | 22287157300 | 24150 | 24200 | 24200 | 24150 | 57 |
| 432 | 20240603 | 121600 | 22285780450 | 24150 | 24150 | 24200 | 24150 | 96 |
| 433 | 20240603 | 121500 | 22283458900 | 24150 | 24200 | 24200 | 24150 | 481 |
| 434 | 20240603 | 121400 | 22271822700 | 24200 | 24150 | 24200 | 24150 | 1176 |
| 435 | 20240603 | 121300 | 22243377600 | 24100 | 24150 | 24150 | 24100 | 555 |
| 436 | 20240603 | 121200 | 22229978000 | 24100 | 24100 | 24100 | 24100 | 57 |
| 437 | 20240603 | 121100 | 22228604300 | 24100 | 24150 | 24150 | 24100 | 115 |
| 438 | 20240603 | 121000 | 22225828300 | 24100 | 24100 | 24150 | 24100 | 107 |
| 439 | 20240603 | 120900 | 22223247700 | 24100 | 24050 | 24100 | 24050 | 378 |
| 440 | 20240603 | 120800 | 22214154350 | 24100 | 24050 | 24100 | 24050 | 190 |
| 441 | 20240603 | 120700 | 22209576150 | 24050 | 24100 | 24100 | 24050 | 288 |
| 442 | 20240603 | 120600 | 22202639650 | 24100 | 24050 | 24100 | 24050 | 1638 |
| 443 | 20240603 | 120500 | 22163165300 | 24050 | 24100 | 24100 | 24050 | 98 |
| 444 | 20240603 | 120400 | 22160807700 | 24100 | 24100 | 24100 | 24100 | 212 |
| 445 | 20240603 | 120300 | 22155698500 | 24100 | 24050 | 24100 | 24000 | 710 |
| 446 | 20240603 | 120200 | 22138625900 | 24100 | 24100 | 24150 | 24000 | 1371 |
| 447 | 20240603 | 120100 | 22105669850 | 24050 | 24150 | 24150 | 24050 | 190 |
| 448 | 20240603 | 120000 | 22101085900 | 24150 | 24100 | 24150 | 24100 | 397 |
| 449 | 20240603 | 115900 | 22091514450 | 24150 | 24100 | 24150 | 24100 | 62 |
| 450 | 20240603 | 115800 | 22090019900 | 24100 | 24100 | 24100 | 24100 | 574 |
| 451 | 20240603 | 115700 | 22076186500 | 24100 | 24100 | 24150 | 24100 | 209 |
| 452 | 20240603 | 115600 | 22071145900 | 24100 | 24050 | 24100 | 24050 | 400 |
| 453 | 20240603 | 115500 | 22061508400 | 24050 | 24000 | 24050 | 24000 | 343 |
| 454 | 20240603 | 115400 | 22053259300 | 24100 | 24050 | 24100 | 24000 | 1074 |
| 455 | 20240603 | 115300 | 22027475550 | 24000 | 24150 | 24200 | 24000 | 2582 |
| 456 | 20240603 | 115200 | 21965133600 | 24150 | 24000 | 24150 | 24000 | 1376 |
| 457 | 20240603 | 115100 | 21931953350 | 24000 | 23950 | 24000 | 23950 | 2080 |
| 458 | 20240603 | 115000 | 21882069200 | 23950 | 23950 | 23950 | 23900 | 167 |
| 459 | 20240603 | 114900 | 21878073650 | 23950 | 23950 | 23950 | 23900 | 160 |
| 460 | 20240603 | 114800 | 21874246850 | 23900 | 23900 | 23950 | 23900 | 389 |
| 461 | 20240603 | 114700 | 21864932350 | 23850 | 23900 | 23900 | 23850 | 1070 |
| 462 | 20240603 | 114600 | 21839359400 | 23900 | 23900 | 23950 | 23850 | 745 |
| 463 | 20240603 | 114500 | 21821560550 | 23900 | 23850 | 23950 | 23850 | 876 |
| 464 | 20240603 | 114400 | 21800648600 | 23850 | 23900 | 24000 | 23850 | 9448 |
| 465 | 20240603 | 114300 | 21575027700 | 23900 | 23950 | 24000 | 23900 | 1236 |
| 466 | 20240603 | 114200 | 21545434250 | 23900 | 24000 | 24000 | 23900 | 2317 |
| 467 | 20240603 | 114100 | 21489945950 | 23950 | 23950 | 23950 | 23950 | 501 |
| 468 | 20240603 | 114000 | 21477947000 | 23950 | 23950 | 23950 | 23950 | 591 |
| 469 | 20240603 | 113900 | 21463792550 | 23950 | 24000 | 24050 | 23950 | 556 |
| 470 | 20240603 | 113800 | 21450463000 | 24000 | 24000 | 24000 | 23950 | 1521 |
| 471 | 20240603 | 113700 | 21413980650 | 23950 | 23950 | 23950 | 23950 | 603 |
| 472 | 20240603 | 113600 | 21399538800 | 23950 | 23950 | 24000 | 23950 | 618 |
| 473 | 20240603 | 113500 | 21384734200 | 24000 | 23950 | 24000 | 23950 | 358 |
| 474 | 20240603 | 113400 | 21376159850 | 23950 | 23950 | 24000 | 23950 | 1776 |
| 475 | 20240603 | 113300 | 21333614650 | 23950 | 24050 | 24050 | 23950 | 933 |
| 476 | 20240603 | 113200 | 21311217050 | 24000 | 24000 | 24050 | 24000 | 674 |
| 477 | 20240603 | 113100 | 21295032100 | 24050 | 24050 | 24050 | 24000 | 579 |
| 478 | 20240603 | 113000 | 21281132150 | 24000 | 24000 | 24050 | 24000 | 176 |
| 479 | 20240603 | 112900 | 21276904400 | 24000 | 24100 | 24100 | 24000 | 1394 |
| 480 | 20240603 | 112800 | 21243429050 | 24100 | 24050 | 24100 | 24000 | 345 |
| 481 | 20240603 | 112700 | 21235135750 | 24050 | 24000 | 24100 | 24000 | 1109 |
| 482 | 20240603 | 112600 | 21208492500 | 23950 | 24050 | 24050 | 23950 | 2490 |
| 483 | 20240603 | 112500 | 21148746100 | 24000 | 24000 | 24050 | 24000 | 821 |
| 484 | 20240603 | 112400 | 21129041500 | 24050 | 24050 | 24050 | 24000 | 587 |
| 485 | 20240603 | 112300 | 21114949300 | 24000 | 24050 | 24050 | 24000 | 992 |
| 486 | 20240603 | 112200 | 21091125000 | 24050 | 24050 | 24100 | 24050 | 823 |
| 487 | 20240603 | 112100 | 21071304050 | 24100 | 24050 | 24100 | 24050 | 567 |
| 488 | 20240603 | 112000 | 21057663050 | 24050 | 24050 | 24100 | 24050 | 702 |
| 489 | 20240603 | 111900 | 21040774850 | 24100 | 24100 | 24100 | 24050 | 235 |
| 490 | 20240603 | 111800 | 21035122350 | 24050 | 24000 | 24100 | 24000 | 1064 |
| 491 | 20240603 | 111700 | 21009563350 | 24000 | 24050 | 24050 | 24000 | 3662 |
| 492 | 20240603 | 111600 | 20921601800 | 24050 | 24150 | 24150 | 24050 | 648 |
| 493 | 20240603 | 111500 | 20905986200 | 24100 | 24100 | 24150 | 24100 | 489 |
| 494 | 20240603 | 111400 | 20894188400 | 24100 | 24050 | 24150 | 24050 | 1014 |
| 495 | 20240603 | 111300 | 20869771950 | 24050 | 24100 | 24100 | 24050 | 1608 |
| 496 | 20240603 | 111200 | 20831068150 | 24050 | 24150 | 24150 | 24050 | 1368 |
| 497 | 20240603 | 111100 | 20798131700 | 24150 | 24150 | 24150 | 24050 | 2420 |
| 498 | 20240603 | 111000 | 20739865150 | 24100 | 24100 | 24150 | 24050 | 4076 |
| 499 | 20240603 | 110900 | 20641647250 | 24150 | 24150 | 24200 | 24100 | 2009 |
| 500 | 20240603 | 110800 | 20593168400 | 24100 | 24250 | 24350 | 24050 | 14819 |
| 501 | 20240603 | 110700 | 20234726350 | 24300 | 24250 | 24300 | 24250 | 964 |
| 502 | 20240603 | 110600 | 20211314650 | 24250 | 24300 | 24300 | 24250 | 2565 |
| 503 | 20240603 | 110500 | 20149099000 | 24300 | 24250 | 24300 | 24250 | 138 |
| 504 | 20240603 | 110400 | 20145748800 | 24300 | 24250 | 24300 | 24250 | 1402 |
| 505 | 20240603 | 110300 | 20111744550 | 24250 | 24250 | 24250 | 24250 | 870 |
| 506 | 20240603 | 110200 | 20090647050 | 24250 | 24300 | 24300 | 24200 | 421 |
| 507 | 20240603 | 110100 | 20080449750 | 24250 | 24250 | 24300 | 24250 | 2490 |
| 508 | 20240603 | 110000 | 20020066950 | 24250 | 24300 | 24350 | 24250 | 2696 |
| 509 | 20240603 | 105900 | 19954624100 | 24350 | 24350 | 24350 | 24250 | 1811 |
| 510 | 20240603 | 105800 | 19910598450 | 24300 | 24300 | 24350 | 24300 | 222 |
| 511 | 20240603 | 105700 | 19905201000 | 24300 | 24350 | 24350 | 24300 | 1348 |
| 512 | 20240603 | 105600 | 19872438050 | 24350 | 24400 | 24400 | 24300 | 1492 |
| 513 | 20240603 | 105500 | 19836103850 | 24350 | 24350 | 24400 | 24350 | 533 |
| 514 | 20240603 | 105400 | 19823112200 | 24350 | 24350 | 24350 | 24350 | 162 |
| 515 | 20240603 | 105300 | 19819167500 | 24350 | 24300 | 24400 | 24300 | 215 |
| 516 | 20240603 | 105200 | 19813930400 | 24300 | 24300 | 24400 | 24300 | 514 |
| 517 | 20240603 | 105100 | 19801432850 | 24300 | 24350 | 24350 | 24300 | 578 |
| 518 | 20240603 | 105000 | 19787365700 | 24350 | 24400 | 24400 | 24300 | 1015 |
| 519 | 20240603 | 104900 | 19762646100 | 24350 | 24350 | 24400 | 24300 | 764 |
| 520 | 20240603 | 104800 | 19744043250 | 24300 | 24350 | 24350 | 24300 | 1650 |
| 521 | 20240603 | 104700 | 19703934150 | 24350 | 24300 | 24500 | 24300 | 535 |
| 522 | 20240603 | 104600 | 19690885400 | 24350 | 24400 | 24500 | 24350 | 2965 |
| 523 | 20240603 | 104500 | 19618615550 | 24450 | 24400 | 24500 | 24400 | 150 |
| 524 | 20240603 | 104400 | 19614946750 | 24500 | 24450 | 24500 | 24450 | 295 |
| 525 | 20240603 | 104300 | 19607730600 | 24450 | 24600 | 24600 | 24450 | 1125 |
| 526 | 20240603 | 104200 | 19580175350 | 24600 | 24500 | 24650 | 24500 | 452 |
| 527 | 20240603 | 104100 | 19569081400 | 24600 | 24550 | 24600 | 24500 | 326 |
| 528 | 20240603 | 104000 | 19561078800 | 24550 | 24600 | 24650 | 24550 | 884 |
| 529 | 20240603 | 103900 | 19539355450 | 24600 | 24650 | 24650 | 24600 | 133 |
| 530 | 20240603 | 103800 | 19536078050 | 24650 | 24750 | 24750 | 24600 | 2999 |
| 531 | 20240603 | 103700 | 19462072500 | 24750 | 24650 | 24800 | 24600 | 3086 |
| 532 | 20240603 | 103600 | 19385871600 | 24600 | 24350 | 24600 | 24350 | 12767 |
| 533 | 20240603 | 103500 | 19073229800 | 24400 | 24300 | 24400 | 24300 | 1001 |
| 534 | 20240603 | 103400 | 19048867950 | 24300 | 24250 | 24350 | 24250 | 1932 |
| 535 | 20240603 | 103300 | 19001934950 | 24250 | 24300 | 24300 | 24250 | 2067 |
| 536 | 20240603 | 103200 | 18951788750 | 24300 | 24400 | 24450 | 24300 | 6053 |
| 537 | 20240603 | 103100 | 18804549550 | 24450 | 24450 | 24450 | 24400 | 946 |
| 538 | 20240603 | 103000 | 18781466400 | 24400 | 24400 | 24450 | 24350 | 4587 |
| 539 | 20240603 | 102900 | 18669635450 | 24400 | 24450 | 24500 | 24400 | 4972 |
| 540 | 20240603 | 102800 | 18548073550 | 24450 | 24500 | 24550 | 24450 | 1834 |
| 541 | 20240603 | 102700 | 18503197450 | 24500 | 24550 | 24600 | 24500 | 946 |
| 542 | 20240603 | 102600 | 18480001150 | 24550 | 24600 | 24600 | 24500 | 1269 |
| 543 | 20240603 | 102500 | 18448850300 | 24500 | 24500 | 24600 | 24500 | 1140 |
| 544 | 20240603 | 102400 | 18420891950 | 24500 | 24550 | 24600 | 24500 | 1190 |
| 545 | 20240603 | 102300 | 18391676600 | 24550 | 24700 | 24700 | 24500 | 1217 |
| 546 | 20240603 | 102200 | 18361784250 | 24600 | 24650 | 24700 | 24600 | 5078 |
| 547 | 20240603 | 102100 | 18236561350 | 24650 | 24750 | 24750 | 24650 | 438 |
| 548 | 20240603 | 102000 | 18225746250 | 24750 | 24700 | 24800 | 24650 | 3275 |
| 549 | 20240603 | 101900 | 18144603350 | 24650 | 24550 | 24700 | 24500 | 9504 |
| 550 | 20240603 | 101800 | 17911180200 | 24600 | 24650 | 24650 | 24550 | 1073 |
| 551 | 20240603 | 101700 | 17884829900 | 24550 | 24600 | 24650 | 24550 | 1910 |
| 552 | 20240603 | 101600 | 17837871000 | 24600 | 24600 | 24650 | 24550 | 1275 |
| 553 | 20240603 | 101500 | 17806516700 | 24600 | 24700 | 24700 | 24600 | 2285 |
| 554 | 20240603 | 101400 | 17750201950 | 24700 | 24650 | 24700 | 24600 | 1228 |
| 555 | 20240603 | 101300 | 17719925200 | 24600 | 24700 | 24750 | 24600 | 1538 |
| 556 | 20240603 | 101200 | 17682037600 | 24750 | 24700 | 24900 | 24700 | 1893 |
| 557 | 20240603 | 101100 | 17635084750 | 24650 | 24650 | 24800 | 24650 | 2763 |
| 558 | 20240603 | 101000 | 17566860750 | 24650 | 24650 | 24700 | 24600 | 2009 |
| 559 | 20240603 | 100900 | 17517349800 | 24600 | 24650 | 24700 | 24550 | 18950 |
| 560 | 20240603 | 100800 | 17051113850 | 24650 | 24800 | 24800 | 24650 | 5974 |
| 561 | 20240603 | 100700 | 16903526700 | 24750 | 24950 | 25000 | 24750 | 9023 |
| 562 | 20240603 | 100600 | 16679325400 | 24950 | 24900 | 25000 | 24900 | 3850 |
| 563 | 20240603 | 100500 | 16583345750 | 24900 | 24850 | 24950 | 24850 | 2704 |
| 564 | 20240603 | 100400 | 16516108800 | 24850 | 24950 | 25000 | 24850 | 8133 |
| 565 | 20240603 | 100300 | 16313440700 | 24900 | 25000 | 25100 | 24900 | 9931 |
| 566 | 20240603 | 100200 | 16065102550 | 25000 | 24750 | 25000 | 24750 | 6882 |
| 567 | 20240603 | 100100 | 15893689000 | 24750 | 24950 | 24950 | 24750 | 2972 |
| 568 | 20240603 | 100000 | 15819736950 | 24900 | 24850 | 24950 | 24750 | 9048 |
| 569 | 20240603 | 095900 | 15595319800 | 24850 | 25000 | 25050 | 24800 | 7470 |
| 570 | 20240603 | 095800 | 15409398750 | 25050 | 24950 | 25100 | 24900 | 5891 |
| 571 | 20240603 | 095700 | 15262004100 | 24950 | 25000 | 25100 | 24850 | 10744 |
| 572 | 20240603 | 095600 | 14994071400 | 25000 | 25150 | 25200 | 25000 | 16254 |
| 573 | 20240603 | 095500 | 14586212850 | 25150 | 25250 | 25300 | 25050 | 16598 |
| 574 | 20240603 | 095400 | 14168565350 | 25200 | 25250 | 25400 | 25200 | 40825 |
| 575 | 20240603 | 095300 | 13136811850 | 25250 | 25250 | 25250 | 25250 | 0 |
| 576 | 20240603 | 095200 | 13136811850 | 25250 | 25200 | 25250 | 25150 | 9991 |
| 577 | 20240603 | 095100 | 12884875500 | 25150 | 25100 | 25250 | 25050 | 33648 |
| 578 | 20240603 | 095000 | 12037464700 | 25100 | 24850 | 25150 | 24800 | 53269 |
| 579 | 20240603 | 094900 | 10706056850 | 24800 | 24800 | 24850 | 24750 | 7449 |
| 580 | 20240603 | 094800 | 10521193100 | 24800 | 24700 | 24800 | 24600 | 3708 |
| 581 | 20240603 | 094700 | 10429574300 | 24650 | 24750 | 24800 | 24600 | 4298 |
| 582 | 20240603 | 094600 | 10323343250 | 24750 | 24800 | 24900 | 24750 | 26865 |
| 583 | 20240603 | 094500 | 9655671150 | 24800 | 24600 | 24800 | 24550 | 24129 |
| 584 | 20240603 | 094400 | 9059673500 | 24600 | 24450 | 24600 | 24450 | 4613 |
| 585 | 20240603 | 094300 | 8946400800 | 24400 | 24400 | 24500 | 24350 | 9114 |
| 586 | 20240603 | 094200 | 8724102250 | 24400 | 24600 | 24650 | 24400 | 9231 |
| 587 | 20240603 | 094100 | 8497733150 | 24600 | 24550 | 24650 | 24500 | 10913 |
| 588 | 20240603 | 094000 | 8229092100 | 24500 | 24600 | 24600 | 24500 | 11744 |
| 589 | 20240603 | 093900 | 7940544400 | 24600 | 24400 | 24600 | 24400 | 41400 |
| 590 | 20240603 | 093800 | 6926483950 | 24400 | 24350 | 24450 | 24300 | 5135 |
| 591 | 20240603 | 093700 | 6801222050 | 24400 | 24350 | 24400 | 24300 | 4769 |
| 592 | 20240603 | 093600 | 6685001250 | 24350 | 24250 | 24400 | 24250 | 3740 |
| 593 | 20240603 | 093500 | 6593898700 | 24300 | 24300 | 24350 | 24200 | 2799 |
| 594 | 20240603 | 093400 | 6525883000 | 24300 | 24250 | 24300 | 24200 | 3065 |
| 595 | 20240603 | 093300 | 6451616600 | 24250 | 24250 | 24300 | 24200 | 3023 |
| 596 | 20240603 | 093200 | 6378303000 | 24250 | 24300 | 24350 | 24250 | 3977 |
| 597 | 20240603 | 093100 | 6281668150 | 24300 | 24350 | 24400 | 24200 | 3896 |
| 598 | 20240603 | 093000 | 6186990750 | 24350 | 24400 | 24450 | 24300 | 5619 |
| 599 | 20240603 | 092900 | 6049960850 | 24400 | 24250 | 24400 | 24250 | 30879 |
| 600 | 20240603 | 092800 | 5298473300 | 24250 | 24200 | 24250 | 24200 | 6178 |
| 601 | 20240603 | 092700 | 5148732050 | 24200 | 24100 | 24250 | 24050 | 18658 |
| 602 | 20240603 | 092600 | 4697659500 | 24050 | 24100 | 24150 | 24050 | 660 |
| 603 | 20240603 | 092500 | 4681751850 | 24100 | 24100 | 24150 | 24100 | 2692 |
| 604 | 20240603 | 092400 | 4616868100 | 24100 | 24100 | 24150 | 24100 | 1455 |
| 605 | 20240603 | 092300 | 4581778500 | 24100 | 24150 | 24150 | 24100 | 1384 |
| 606 | 20240603 | 092200 | 4548403750 | 24100 | 24050 | 24100 | 24000 | 4638 |
| 607 | 20240603 | 092100 | 4436674450 | 24050 | 24000 | 24050 | 23900 | 3124 |
| 608 | 20240603 | 092000 | 4361686350 | 24000 | 24050 | 24050 | 23950 | 4748 |
| 609 | 20240603 | 091900 | 4247656500 | 24050 | 24100 | 24150 | 24050 | 6767 |
| 610 | 20240603 | 091800 | 4084684750 | 24100 | 23900 | 24150 | 23900 | 10608 |
| 611 | 20240603 | 091700 | 3829272250 | 23900 | 23900 | 24000 | 23900 | 2150 |
| 612 | 20240603 | 091600 | 3777819850 | 23900 | 23800 | 23950 | 23750 | 5287 |
| 613 | 20240603 | 091500 | 3651615700 | 23900 | 23850 | 23900 | 23800 | 839 |
| 614 | 20240603 | 091400 | 3631625900 | 23800 | 23850 | 23950 | 23800 | 3915 |
| 615 | 20240603 | 091300 | 3538169350 | 23900 | 23950 | 24000 | 23850 | 1305 |
| 616 | 20240603 | 091200 | 3506970050 | 24000 | 23950 | 24100 | 23900 | 4432 |
| 617 | 20240603 | 091100 | 3400769900 | 23950 | 24050 | 24100 | 23950 | 2414 |
| 618 | 20240603 | 091000 | 3342743200 | 24100 | 24000 | 24100 | 23950 | 3067 |
| 619 | 20240603 | 090900 | 3268961650 | 23950 | 24000 | 24200 | 23950 | 11750 |
| 620 | 20240603 | 090800 | 2985816400 | 24050 | 24000 | 24050 | 23850 | 4803 |
| 621 | 20240603 | 090700 | 2870584950 | 24050 | 23850 | 24100 | 23850 | 18842 |
| 622 | 20240603 | 090600 | 2418521300 | 23950 | 24000 | 24150 | 23850 | 11043 |
| 623 | 20240603 | 090500 | 2153653250 | 24000 | 24100 | 24200 | 24000 | 15779 |
| 624 | 20240603 | 090400 | 1773484850 | 24100 | 24250 | 24250 | 24000 | 10767 |
| 625 | 20240603 | 090300 | 1513385650 | 24250 | 23950 | 24400 | 23700 | 26002 |
| 626 | 20240603 | 090200 | 886427650 | 23800 | 23650 | 24100 | 23650 | 20848 |
| 627 | 20240603 | 090100 | 387909500 | 23650 | 23550 | 23650 | 23300 | 9467 |
| 628 | 20240603 | 090000 | 165674300 | 23500 | 23000 | 23550 | 23000 | 7117 |