33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240603 | 192100 | 10251043050 | 32600 | 32600 | 32600 | 32600 | 9459 |
| 3 | 20240603 | 192000 | 10251043050 | 32600 | 32600 | 32600 | 32600 | 0 |
| 4 | 20240603 | 191900 | 10251043050 | 32600 | 32600 | 32600 | 32600 | 0 |
| 5 | 20240603 | 191800 | 10251043050 | 32600 | 32600 | 32600 | 32600 | 0 |
| 6 | 20240603 | 191700 | 10251043050 | 32600 | 32600 | 32600 | 32600 | 0 |
| 7 | 20240603 | 191600 | 10251043050 | 32600 | 32600 | 32600 | 32600 | 0 |
| 8 | 20240603 | 191500 | 10251043050 | 32600 | 32600 | 32600 | 32600 | 0 |
| 9 | 20240603 | 191400 | 10251043050 | 32600 | 32600 | 32600 | 32600 | 0 |
| 10 | 20240603 | 191300 | 10251043050 | 32600 | 32600 | 32600 | 32600 | 0 |
| 11 | 20240603 | 191200 | 10251043050 | 32600 | 32600 | 32600 | 32600 | 0 |
| 12 | 20240603 | 191100 | 10251043050 | 32600 | 32600 | 32600 | 32600 | 0 |
| 13 | 20240603 | 191000 | 10251043050 | 32600 | 32600 | 32600 | 32600 | 0 |
| 14 | 20240603 | 190900 | 10251043050 | 32600 | 32600 | 32600 | 32600 | 0 |
| 15 | 20240603 | 190800 | 10251043050 | 32600 | 32600 | 32600 | 32600 | 0 |
| 16 | 20240603 | 190700 | 10251043050 | 32600 | 32600 | 32600 | 32600 | 0 |
| 17 | 20240603 | 190600 | 10251043050 | 32600 | 32600 | 32600 | 32600 | 0 |
| 18 | 20240603 | 190500 | 10251043050 | 32600 | 32600 | 32600 | 32600 | 0 |
| 19 | 20240603 | 190400 | 10251043050 | 32600 | 32600 | 32600 | 32600 | 0 |
| 20 | 20240603 | 190300 | 10251043050 | 32600 | 32600 | 32600 | 32600 | 0 |
| 21 | 20240603 | 190200 | 10251043050 | 32600 | 32600 | 32600 | 32600 | 0 |
| 22 | 20240603 | 190100 | 10251043050 | 32600 | 32600 | 32600 | 32600 | 0 |
| 23 | 20240603 | 190000 | 10251043050 | 32600 | 32600 | 32600 | 32600 | 0 |
| 24 | 20240603 | 185900 | 10251043050 | 32600 | 32600 | 32600 | 32600 | 0 |
| 25 | 20240603 | 185800 | 10251043050 | 32600 | 32600 | 32600 | 32600 | 0 |
| 26 | 20240603 | 185700 | 10251043050 | 32600 | 32600 | 32600 | 32600 | 0 |
| 27 | 20240603 | 185600 | 10251043050 | 32600 | 32600 | 32600 | 32600 | 0 |
| 28 | 20240603 | 185500 | 10251043050 | 32600 | 32600 | 32600 | 32600 | 0 |
| 29 | 20240603 | 185400 | 10251043050 | 32600 | 32600 | 32600 | 32600 | 0 |
| 30 | 20240603 | 185300 | 10251043050 | 32600 | 32600 | 32600 | 32600 | 0 |
| 31 | 20240603 | 185200 | 10251043050 | 32600 | 32600 | 32600 | 32600 | 0 |
| 32 | 20240603 | 185100 | 10251043050 | 32600 | 32600 | 32600 | 32600 | 9459 |
| 33 | 20240603 | 185000 | 10251043050 | 32600 | 32600 | 32600 | 32600 | 0 |
| 34 | 20240603 | 184900 | 10251043050 | 32600 | 32600 | 32600 | 32600 | 0 |
| 35 | 20240603 | 184800 | 10251043050 | 32600 | 32600 | 32600 | 32600 | 0 |
| 36 | 20240603 | 184700 | 10251043050 | 32600 | 32600 | 32600 | 32600 | 0 |
| 37 | 20240603 | 184600 | 10251043050 | 32600 | 32600 | 32600 | 32600 | 0 |
| 38 | 20240603 | 184500 | 10251043050 | 32600 | 32600 | 32600 | 32600 | 0 |
| 39 | 20240603 | 184400 | 10251043050 | 32600 | 32600 | 32600 | 32600 | 0 |
| 40 | 20240603 | 184300 | 10251043050 | 32600 | 32600 | 32600 | 32600 | 0 |
| 41 | 20240603 | 184200 | 10251043050 | 32600 | 32600 | 32600 | 32600 | 0 |
| 42 | 20240603 | 184100 | 10251043050 | 32600 | 32600 | 32600 | 32600 | 0 |
| 43 | 20240603 | 184000 | 10251043050 | 32600 | 32600 | 32600 | 32600 | 0 |
| 44 | 20240603 | 183900 | 10251043050 | 32600 | 32600 | 32600 | 32600 | 0 |
| 45 | 20240603 | 183800 | 10251043050 | 32600 | 32600 | 32600 | 32600 | 0 |
| 46 | 20240603 | 183700 | 10251043050 | 32600 | 32600 | 32600 | 32600 | 0 |
| 47 | 20240603 | 183600 | 10251043050 | 32600 | 32600 | 32600 | 32600 | 0 |
| 48 | 20240603 | 183500 | 10251043050 | 32600 | 32600 | 32600 | 32600 | 0 |
| 49 | 20240603 | 183400 | 10251043050 | 32600 | 32600 | 32600 | 32600 | 0 |
| 50 | 20240603 | 183300 | 10251043050 | 32600 | 32600 | 32600 | 32600 | 0 |
| 51 | 20240603 | 183200 | 10251043050 | 32600 | 32600 | 32600 | 32600 | 0 |
| 52 | 20240603 | 183100 | 10251043050 | 32600 | 32600 | 32600 | 32600 | 0 |
| 53 | 20240603 | 183000 | 10251043050 | 32600 | 32600 | 32600 | 32600 | 0 |
| 54 | 20240603 | 182900 | 10251043050 | 32600 | 32600 | 32600 | 32600 | 0 |
| 55 | 20240603 | 182800 | 10251043050 | 32600 | 32600 | 32600 | 32600 | 0 |
| 56 | 20240603 | 182700 | 10251043050 | 32600 | 32600 | 32600 | 32600 | 0 |
| 57 | 20240603 | 182600 | 10251043050 | 32600 | 32600 | 32600 | 32600 | 0 |
| 58 | 20240603 | 182500 | 10251043050 | 32600 | 32600 | 32600 | 32600 | 0 |
| 59 | 20240603 | 182400 | 10251043050 | 32600 | 32600 | 32600 | 32600 | 0 |
| 60 | 20240603 | 182300 | 10251043050 | 32600 | 32600 | 32600 | 32600 | 0 |
| 61 | 20240603 | 182200 | 10251043050 | 32600 | 32600 | 32600 | 32600 | 0 |
| 62 | 20240603 | 182100 | 10251043050 | 32600 | 32600 | 32600 | 32600 | 9459 |
| 63 | 20240603 | 182000 | 10251043050 | 32600 | 32600 | 32600 | 32600 | 0 |
| 64 | 20240603 | 181900 | 10251043050 | 32600 | 32600 | 32600 | 32600 | 0 |
| 65 | 20240603 | 181800 | 10251043050 | 32600 | 32600 | 32600 | 32600 | 0 |
| 66 | 20240603 | 181700 | 10251043050 | 32600 | 32600 | 32600 | 32600 | 0 |
| 67 | 20240603 | 181600 | 10251043050 | 32600 | 32600 | 32600 | 32600 | 0 |
| 68 | 20240603 | 181500 | 10251043050 | 32600 | 32600 | 32600 | 32600 | 0 |
| 69 | 20240603 | 181400 | 10251043050 | 32600 | 32600 | 32600 | 32600 | 0 |
| 70 | 20240603 | 181300 | 10251043050 | 32600 | 32600 | 32600 | 32600 | 0 |
| 71 | 20240603 | 181200 | 10251043050 | 32600 | 32600 | 32600 | 32600 | 0 |
| 72 | 20240603 | 181100 | 10251043050 | 32600 | 32600 | 32600 | 32600 | 0 |
| 73 | 20240603 | 181000 | 10251043050 | 32600 | 32600 | 32600 | 32600 | 0 |
| 74 | 20240603 | 180900 | 10251043050 | 32600 | 32600 | 32600 | 32600 | 0 |
| 75 | 20240603 | 180800 | 10251043050 | 32600 | 32600 | 32600 | 32600 | 0 |
| 76 | 20240603 | 180700 | 10251043050 | 32600 | 32600 | 32600 | 32600 | 0 |
| 77 | 20240603 | 180600 | 10251043050 | 32600 | 32600 | 32600 | 32600 | 0 |
| 78 | 20240603 | 180500 | 10251043050 | 32600 | 32600 | 32600 | 32600 | 0 |
| 79 | 20240603 | 180400 | 10251043050 | 32600 | 32600 | 32600 | 32600 | 0 |
| 80 | 20240603 | 180300 | 10251043050 | 32600 | 32600 | 32600 | 32600 | 0 |
| 81 | 20240603 | 180200 | 10251043050 | 32600 | 32600 | 32600 | 32600 | 0 |
| 82 | 20240603 | 180100 | 10251043050 | 32600 | 32600 | 32600 | 32600 | 0 |
| 83 | 20240603 | 180000 | 10251043050 | 32600 | 32600 | 32600 | 32600 | 0 |
| 84 | 20240603 | 175900 | 10251043050 | 32600 | 32600 | 32600 | 32600 | 0 |
| 85 | 20240603 | 175800 | 10251043050 | 32600 | 32600 | 32600 | 32600 | 0 |
| 86 | 20240603 | 175700 | 10251043050 | 32600 | 32600 | 32600 | 32600 | 0 |
| 87 | 20240603 | 175600 | 10251043050 | 32600 | 32600 | 32600 | 32600 | 0 |
| 88 | 20240603 | 175500 | 10251043050 | 32600 | 32600 | 32600 | 32600 | 0 |
| 89 | 20240603 | 175400 | 10251043050 | 32600 | 32600 | 32600 | 32600 | 0 |
| 90 | 20240603 | 175300 | 10251043050 | 32600 | 32600 | 32600 | 32600 | 0 |
| 91 | 20240603 | 175200 | 10251043050 | 32600 | 32600 | 32600 | 32600 | 0 |
| 92 | 20240603 | 175100 | 10251043050 | 32600 | 32600 | 32600 | 32600 | 9459 |
| 93 | 20240603 | 175000 | 10251043050 | 32600 | 32600 | 32600 | 32600 | 0 |
| 94 | 20240603 | 174900 | 10251043050 | 32600 | 32600 | 32600 | 32600 | 0 |
| 95 | 20240603 | 174800 | 10251043050 | 32600 | 32600 | 32600 | 32600 | 0 |
| 96 | 20240603 | 174700 | 10251043050 | 32600 | 32600 | 32600 | 32600 | 0 |
| 97 | 20240603 | 174600 | 10251043050 | 32600 | 32600 | 32600 | 32600 | 0 |
| 98 | 20240603 | 174500 | 10251043050 | 32600 | 32600 | 32600 | 32600 | 0 |
| 99 | 20240603 | 174400 | 10251043050 | 32600 | 32600 | 32600 | 32600 | 0 |
| 100 | 20240603 | 174300 | 10251043050 | 32600 | 32600 | 32600 | 32600 | 0 |
| 101 | 20240603 | 174200 | 10251043050 | 32600 | 32600 | 32600 | 32600 | 0 |
| 102 | 20240603 | 174100 | 10251043050 | 32600 | 32600 | 32600 | 32600 | 0 |
| 103 | 20240603 | 174000 | 10251043050 | 32600 | 32600 | 32600 | 32600 | 0 |
| 104 | 20240603 | 173900 | 10251043050 | 32600 | 32600 | 32600 | 32600 | 0 |
| 105 | 20240603 | 173800 | 10251043050 | 32600 | 32600 | 32600 | 32600 | 0 |
| 106 | 20240603 | 173700 | 10251043050 | 32600 | 32600 | 32600 | 32600 | 0 |
| 107 | 20240603 | 173600 | 10251043050 | 32600 | 32600 | 32600 | 32600 | 0 |
| 108 | 20240603 | 173500 | 10251043050 | 32600 | 32600 | 32600 | 32600 | 0 |
| 109 | 20240603 | 173400 | 10251043050 | 32600 | 32600 | 32600 | 32600 | 0 |
| 110 | 20240603 | 173300 | 10251043050 | 32600 | 32600 | 32600 | 32600 | 0 |
| 111 | 20240603 | 173200 | 10251043050 | 32600 | 32600 | 32600 | 32600 | 0 |
| 112 | 20240603 | 173100 | 10251043050 | 32600 | 32600 | 32600 | 32600 | 0 |
| 113 | 20240603 | 173000 | 10251043050 | 32600 | 32600 | 32600 | 32600 | 0 |
| 114 | 20240603 | 172900 | 10251043050 | 32600 | 32600 | 32600 | 32600 | 0 |
| 115 | 20240603 | 172800 | 10251043050 | 32600 | 32600 | 32600 | 32600 | 0 |
| 116 | 20240603 | 172700 | 10251043050 | 32600 | 32600 | 32600 | 32600 | 0 |
| 117 | 20240603 | 172600 | 10251043050 | 32600 | 32600 | 32600 | 32600 | 0 |
| 118 | 20240603 | 172500 | 10251043050 | 32600 | 32600 | 32600 | 32600 | 0 |
| 119 | 20240603 | 172400 | 10251043050 | 32600 | 32600 | 32600 | 32600 | 0 |
| 120 | 20240603 | 172300 | 10251043050 | 32600 | 32600 | 32600 | 32600 | 0 |
| 121 | 20240603 | 172200 | 10251043050 | 32600 | 32600 | 32600 | 32600 | 0 |
| 122 | 20240603 | 172100 | 10251043050 | 32600 | 32600 | 32600 | 32600 | 9459 |
| 123 | 20240603 | 172000 | 10251043050 | 32600 | 32600 | 32600 | 32600 | 0 |
| 124 | 20240603 | 171900 | 10251043050 | 32600 | 32600 | 32600 | 32600 | 0 |
| 125 | 20240603 | 171800 | 10251043050 | 32600 | 32600 | 32600 | 32600 | 0 |
| 126 | 20240603 | 171700 | 10251043050 | 32600 | 32600 | 32600 | 32600 | 0 |
| 127 | 20240603 | 171600 | 10251043050 | 32600 | 32600 | 32600 | 32600 | 0 |
| 128 | 20240603 | 171500 | 10251043050 | 32600 | 32600 | 32600 | 32600 | 0 |
| 129 | 20240603 | 171400 | 10251043050 | 32600 | 32600 | 32600 | 32600 | 0 |
| 130 | 20240603 | 171300 | 10251043050 | 32600 | 32600 | 32600 | 32600 | 0 |
| 131 | 20240603 | 171200 | 10251043050 | 32600 | 32600 | 32600 | 32600 | 0 |
| 132 | 20240603 | 171100 | 10251043050 | 32600 | 32600 | 32600 | 32600 | 0 |
| 133 | 20240603 | 171000 | 10251043050 | 32600 | 32600 | 32600 | 32600 | 0 |
| 134 | 20240603 | 170900 | 10251043050 | 32600 | 32600 | 32600 | 32600 | 0 |
| 135 | 20240603 | 170800 | 10251043050 | 32600 | 32600 | 32600 | 32600 | 0 |
| 136 | 20240603 | 170700 | 10251043050 | 32600 | 32600 | 32600 | 32600 | 0 |
| 137 | 20240603 | 170600 | 10251043050 | 32600 | 32600 | 32600 | 32600 | 0 |
| 138 | 20240603 | 170500 | 10251043050 | 32600 | 32600 | 32600 | 32600 | 0 |
| 139 | 20240603 | 170400 | 10251043050 | 32600 | 32600 | 32600 | 32600 | 0 |
| 140 | 20240603 | 170300 | 10251043050 | 32600 | 32600 | 32600 | 32600 | 0 |
| 141 | 20240603 | 170200 | 10251043050 | 32600 | 32600 | 32600 | 32600 | 0 |
| 142 | 20240603 | 170100 | 10251043050 | 32600 | 32600 | 32600 | 32600 | 0 |
| 143 | 20240603 | 170000 | 10251043050 | 32600 | 32600 | 32600 | 32600 | 0 |
| 144 | 20240603 | 165900 | 10251043050 | 32600 | 32600 | 32600 | 32600 | 0 |
| 145 | 20240603 | 165800 | 10251043050 | 32600 | 32600 | 32600 | 32600 | 0 |
| 146 | 20240603 | 165700 | 10251043050 | 32600 | 32600 | 32600 | 32600 | 0 |
| 147 | 20240603 | 165600 | 10251043050 | 32600 | 32600 | 32600 | 32600 | 0 |
| 148 | 20240603 | 165500 | 10251043050 | 32600 | 32600 | 32600 | 32600 | 0 |
| 149 | 20240603 | 165400 | 10251043050 | 32600 | 32600 | 32600 | 32600 | 0 |
| 150 | 20240603 | 165300 | 10251043050 | 32600 | 32600 | 32600 | 32600 | 0 |
| 151 | 20240603 | 165200 | 10251043050 | 32600 | 32600 | 32600 | 32600 | 0 |
| 152 | 20240603 | 165100 | 10251043050 | 32600 | 32600 | 32600 | 32600 | 9459 |
| 153 | 20240603 | 165000 | 10251043050 | 32600 | 32600 | 32600 | 32600 | 0 |
| 154 | 20240603 | 164900 | 10251043050 | 32600 | 32600 | 32600 | 32600 | 0 |
| 155 | 20240603 | 164800 | 10251043050 | 32600 | 32600 | 32600 | 32600 | 0 |
| 156 | 20240603 | 164700 | 10251043050 | 32600 | 32600 | 32600 | 32600 | 0 |
| 157 | 20240603 | 164600 | 10251043050 | 32600 | 32600 | 32600 | 32600 | 0 |
| 158 | 20240603 | 164500 | 10251043050 | 32600 | 32600 | 32600 | 32600 | 0 |
| 159 | 20240603 | 164400 | 10251043050 | 32600 | 32600 | 32600 | 32600 | 0 |
| 160 | 20240603 | 164300 | 10251043050 | 32600 | 32600 | 32600 | 32600 | 0 |
| 161 | 20240603 | 164200 | 10251043050 | 32600 | 32600 | 32600 | 32600 | 0 |
| 162 | 20240603 | 164100 | 10251043050 | 32600 | 32600 | 32600 | 32600 | 0 |
| 163 | 20240603 | 164000 | 10251043050 | 32600 | 32600 | 32600 | 32600 | 0 |
| 164 | 20240603 | 163900 | 10251043050 | 32600 | 32600 | 32600 | 32600 | 0 |
| 165 | 20240603 | 163800 | 10251043050 | 32600 | 32600 | 32600 | 32600 | 0 |
| 166 | 20240603 | 163700 | 10251043050 | 32600 | 32600 | 32600 | 32600 | 0 |
| 167 | 20240603 | 163600 | 10251043050 | 32600 | 32600 | 32600 | 32600 | 0 |
| 168 | 20240603 | 163500 | 10251043050 | 32600 | 32600 | 32600 | 32600 | 0 |
| 169 | 20240603 | 163400 | 10251043050 | 32600 | 32600 | 32600 | 32600 | 0 |
| 170 | 20240603 | 163300 | 10251043050 | 32600 | 32600 | 32600 | 32600 | 0 |
| 171 | 20240603 | 163200 | 10251043050 | 32600 | 32600 | 32600 | 32600 | 0 |
| 172 | 20240603 | 163100 | 10251043050 | 32600 | 32600 | 32600 | 32600 | 0 |
| 173 | 20240603 | 163000 | 10251043050 | 32600 | 32600 | 32600 | 32600 | 0 |
| 174 | 20240603 | 162900 | 10251043050 | 32600 | 32600 | 32600 | 32600 | 0 |
| 175 | 20240603 | 162800 | 10251043050 | 32600 | 32600 | 32600 | 32600 | 0 |
| 176 | 20240603 | 162700 | 10251043050 | 32600 | 32600 | 32600 | 32600 | 0 |
| 177 | 20240603 | 162600 | 10251043050 | 32600 | 32600 | 32600 | 32600 | 0 |
| 178 | 20240603 | 162500 | 10251043050 | 32600 | 32600 | 32600 | 32600 | 0 |
| 179 | 20240603 | 162400 | 10251043050 | 32600 | 32600 | 32600 | 32600 | 0 |
| 180 | 20240603 | 162300 | 10251043050 | 32600 | 32600 | 32600 | 32600 | 0 |
| 181 | 20240603 | 162200 | 10251043050 | 32600 | 32600 | 32600 | 32600 | 0 |
| 182 | 20240603 | 162100 | 10251043050 | 32600 | 32600 | 32600 | 32600 | 9459 |
| 183 | 20240603 | 162000 | 10251043050 | 32600 | 32600 | 32600 | 32600 | 0 |
| 184 | 20240603 | 161900 | 10251043050 | 32600 | 32600 | 32600 | 32600 | 0 |
| 185 | 20240603 | 161800 | 10251043050 | 32600 | 32600 | 32600 | 32600 | 0 |
| 186 | 20240603 | 161700 | 10251043050 | 32600 | 32600 | 32600 | 32600 | 0 |
| 187 | 20240603 | 161600 | 10251043050 | 32600 | 32600 | 32600 | 32600 | 0 |
| 188 | 20240603 | 161500 | 10251043050 | 32600 | 32600 | 32600 | 32600 | 0 |
| 189 | 20240603 | 161400 | 10251043050 | 32600 | 32600 | 32600 | 32600 | 0 |
| 190 | 20240603 | 161300 | 10251043050 | 32600 | 32600 | 32600 | 32600 | 0 |
| 191 | 20240603 | 161200 | 10251043050 | 32600 | 32600 | 32600 | 32600 | 0 |
| 192 | 20240603 | 161100 | 10251043050 | 32600 | 32600 | 32600 | 32600 | 0 |
| 193 | 20240603 | 161000 | 10251043050 | 32600 | 32600 | 32600 | 32600 | 0 |
| 194 | 20240603 | 160900 | 10251043050 | 32600 | 32600 | 32600 | 32600 | 0 |
| 195 | 20240603 | 160800 | 10251043050 | 32600 | 32600 | 32600 | 32600 | 0 |
| 196 | 20240603 | 160700 | 10251043050 | 32600 | 32600 | 32600 | 32600 | 0 |
| 197 | 20240603 | 160600 | 10251043050 | 32600 | 32600 | 32600 | 32600 | 0 |
| 198 | 20240603 | 160500 | 10251043050 | 32600 | 32600 | 32600 | 32600 | 0 |
| 199 | 20240603 | 160400 | 10251043050 | 32600 | 32600 | 32600 | 32600 | 0 |
| 200 | 20240603 | 160300 | 10251043050 | 32600 | 32600 | 32600 | 32600 | 0 |
| 201 | 20240603 | 160200 | 10251043050 | 32600 | 32600 | 32600 | 32600 | 0 |
| 202 | 20240603 | 160100 | 10251043050 | 32600 | 32600 | 32600 | 32600 | 0 |
| 203 | 20240603 | 160000 | 10251043050 | 32600 | 32600 | 32600 | 32600 | 0 |
| 204 | 20240603 | 155900 | 10251043050 | 32600 | 32600 | 32600 | 32600 | 0 |
| 205 | 20240603 | 155800 | 10251043050 | 32600 | 32600 | 32600 | 32600 | 0 |
| 206 | 20240603 | 155700 | 10251043050 | 32600 | 32600 | 32600 | 32600 | 0 |
| 207 | 20240603 | 155600 | 10251043050 | 32600 | 32600 | 32600 | 32600 | 0 |
| 208 | 20240603 | 155500 | 10251043050 | 32600 | 32600 | 32600 | 32600 | 0 |
| 209 | 20240603 | 155400 | 10251043050 | 32600 | 32600 | 32600 | 32600 | 0 |
| 210 | 20240603 | 155300 | 10251043050 | 32600 | 32600 | 32600 | 32600 | 0 |
| 211 | 20240603 | 155200 | 10251043050 | 32600 | 32600 | 32600 | 32600 | 0 |
| 212 | 20240603 | 155100 | 10251043050 | 32600 | 32600 | 32600 | 32600 | 9459 |
| 213 | 20240603 | 155000 | 10251043050 | 32600 | 32600 | 32600 | 32600 | 0 |
| 214 | 20240603 | 154900 | 10251043050 | 32600 | 32600 | 32600 | 32600 | 0 |
| 215 | 20240603 | 154800 | 10251043050 | 32600 | 32600 | 32600 | 32600 | 0 |
| 216 | 20240603 | 154700 | 10251043050 | 32600 | 32600 | 32600 | 32600 | 0 |
| 217 | 20240603 | 154600 | 10251043050 | 32600 | 32600 | 32600 | 32600 | 0 |
| 218 | 20240603 | 154500 | 10251043050 | 32600 | 32600 | 32600 | 32600 | 0 |
| 219 | 20240603 | 154400 | 10251043050 | 32600 | 32600 | 32600 | 32600 | 0 |
| 220 | 20240603 | 154300 | 10251043050 | 32600 | 32600 | 32600 | 32600 | 0 |
| 221 | 20240603 | 154200 | 10251043050 | 32600 | 32600 | 32600 | 32600 | 0 |
| 222 | 20240603 | 154100 | 10251043050 | 32600 | 32600 | 32600 | 32600 | 0 |
| 223 | 20240603 | 154000 | 10251043050 | 32600 | 32600 | 32600 | 32600 | 0 |
| 224 | 20240603 | 153900 | 10251043050 | 32600 | 32600 | 32600 | 32600 | 0 |
| 225 | 20240603 | 153800 | 10251043050 | 32600 | 32600 | 32600 | 32600 | 0 |
| 226 | 20240603 | 153700 | 10251043050 | 32600 | 32600 | 32600 | 32600 | 0 |
| 227 | 20240603 | 153600 | 10251043050 | 32600 | 32600 | 32600 | 32600 | 0 |
| 228 | 20240603 | 153500 | 10251043050 | 32600 | 32600 | 32600 | 32600 | 0 |
| 229 | 20240603 | 153400 | 10251043050 | 32600 | 32600 | 32600 | 32600 | 0 |
| 230 | 20240603 | 153300 | 10251043050 | 32600 | 32600 | 32600 | 32600 | 0 |
| 231 | 20240603 | 153200 | 10251043050 | 32600 | 32600 | 32600 | 32600 | 0 |
| 232 | 20240603 | 153100 | 10251043050 | 32600 | 32600 | 32600 | 32600 | 0 |
| 233 | 20240603 | 153000 | 10251043050 | 32600 | 32600 | 32600 | 32600 | 9459 |
| 234 | 20240603 | 152900 | 9942679650 | 32600 | 32600 | 32600 | 32600 | 0 |
| 235 | 20240603 | 152800 | 9942679650 | 32600 | 32600 | 32600 | 32600 | 0 |
| 236 | 20240603 | 152700 | 9942679650 | 32600 | 32600 | 32600 | 32600 | 0 |
| 237 | 20240603 | 152600 | 9942679650 | 32600 | 32600 | 32600 | 32600 | 0 |
| 238 | 20240603 | 152500 | 9942679650 | 32600 | 32600 | 32600 | 32600 | 0 |
| 239 | 20240603 | 152400 | 9942679650 | 32600 | 32600 | 32600 | 32600 | 0 |
| 240 | 20240603 | 152300 | 9942679650 | 32600 | 32600 | 32600 | 32600 | 0 |
| 241 | 20240603 | 152200 | 9942679650 | 32600 | 32600 | 32600 | 32600 | 0 |
| 242 | 20240603 | 152100 | 9942679650 | 32600 | 32600 | 32600 | 32600 | 0 |
| 243 | 20240603 | 152000 | 9942679650 | 32600 | 32600 | 32600 | 32600 | 0 |
| 244 | 20240603 | 151900 | 9942679650 | 32600 | 32700 | 32700 | 32600 | 715 |
| 245 | 20240603 | 151800 | 9919315500 | 32700 | 32650 | 32700 | 32650 | 885 |
| 246 | 20240603 | 151700 | 9890398650 | 32700 | 32700 | 32700 | 32650 | 532 |
| 247 | 20240603 | 151600 | 9873009550 | 32700 | 32650 | 32700 | 32650 | 388 |
| 248 | 20240603 | 151500 | 9860339900 | 32600 | 32650 | 32700 | 32600 | 801 |
| 249 | 20240603 | 151400 | 9834162550 | 32650 | 32550 | 32650 | 32500 | 2183 |
| 250 | 20240603 | 151300 | 9763132850 | 32550 | 32550 | 32550 | 32500 | 2465 |
| 251 | 20240603 | 151200 | 9682897150 | 32600 | 32550 | 32600 | 32550 | 497 |
| 252 | 20240603 | 151100 | 9666700400 | 32600 | 32550 | 32600 | 32550 | 1314 |
| 253 | 20240603 | 151000 | 9623878750 | 32600 | 32550 | 32600 | 32550 | 1174 |
| 254 | 20240603 | 150900 | 9585617400 | 32600 | 32600 | 32600 | 32550 | 492 |
| 255 | 20240603 | 150800 | 9569578250 | 32550 | 32600 | 32600 | 32550 | 454 |
| 256 | 20240603 | 150700 | 9554780450 | 32550 | 32600 | 32600 | 32550 | 481 |
| 257 | 20240603 | 150600 | 9539104500 | 32600 | 32650 | 32700 | 32600 | 1503 |
| 258 | 20240603 | 150500 | 9490028600 | 32700 | 32650 | 32700 | 32650 | 642 |
| 259 | 20240603 | 150400 | 9469048200 | 32650 | 32700 | 32700 | 32600 | 1603 |
| 260 | 20240603 | 150300 | 9416785050 | 32700 | 32650 | 32700 | 32600 | 496 |
| 261 | 20240603 | 150200 | 9400571900 | 32650 | 32600 | 32700 | 32600 | 827 |
| 262 | 20240603 | 150100 | 9373533300 | 32650 | 32700 | 32700 | 32600 | 415 |
| 263 | 20240603 | 150000 | 9359963700 | 32700 | 32700 | 32700 | 32550 | 1732 |
| 264 | 20240603 | 145900 | 9303362450 | 32700 | 32650 | 32700 | 32550 | 410 |
| 265 | 20240603 | 145800 | 9289977150 | 32650 | 32550 | 32650 | 32550 | 1285 |
| 266 | 20240603 | 145700 | 9248123850 | 32550 | 32550 | 32550 | 32500 | 2475 |
| 267 | 20240603 | 145600 | 9167666650 | 32550 | 32550 | 32650 | 32500 | 1416 |
| 268 | 20240603 | 145500 | 9121574600 | 32650 | 32550 | 32650 | 32500 | 2828 |
| 269 | 20240603 | 145400 | 9029605350 | 32500 | 32650 | 32650 | 32500 | 4144 |
| 270 | 20240603 | 145300 | 8894702550 | 32650 | 32650 | 32650 | 32650 | 156 |
| 271 | 20240603 | 145200 | 8889609150 | 32700 | 32750 | 32750 | 32650 | 680 |
| 272 | 20240603 | 145100 | 8867379000 | 32700 | 32700 | 32750 | 32650 | 1246 |
| 273 | 20240603 | 145000 | 8826609450 | 32650 | 32650 | 32700 | 32650 | 323 |
| 274 | 20240603 | 144900 | 8816061200 | 32650 | 32600 | 32650 | 32600 | 481 |
| 275 | 20240603 | 144800 | 8800359550 | 32600 | 32700 | 32700 | 32600 | 261 |
| 276 | 20240603 | 144700 | 8791839200 | 32700 | 32650 | 32700 | 32600 | 738 |
| 277 | 20240603 | 144600 | 8767775450 | 32650 | 32700 | 32700 | 32650 | 349 |
| 278 | 20240603 | 144500 | 8756379750 | 32700 | 32750 | 32750 | 32700 | 1198 |
| 279 | 20240603 | 144400 | 8717204150 | 32750 | 32750 | 32750 | 32700 | 191 |
| 280 | 20240603 | 144300 | 8710955550 | 32700 | 32700 | 32700 | 32600 | 627 |
| 281 | 20240603 | 144200 | 8690463350 | 32600 | 32650 | 32700 | 32600 | 493 |
| 282 | 20240603 | 144100 | 8674372000 | 32700 | 32650 | 32750 | 32650 | 1688 |
| 283 | 20240603 | 144000 | 8619252850 | 32750 | 32750 | 32750 | 32700 | 1444 |
| 284 | 20240603 | 143900 | 8572033200 | 32750 | 32750 | 32750 | 32700 | 114 |
| 285 | 20240603 | 143800 | 8568304550 | 32700 | 32750 | 32750 | 32700 | 1098 |
| 286 | 20240603 | 143700 | 8532399400 | 32750 | 32700 | 32750 | 32700 | 188 |
| 287 | 20240603 | 143600 | 8526249500 | 32750 | 32700 | 32750 | 32700 | 223 |
| 288 | 20240603 | 143500 | 8518956600 | 32750 | 32750 | 32750 | 32700 | 169 |
| 289 | 20240603 | 143400 | 8513424400 | 32750 | 32750 | 32750 | 32700 | 859 |
| 290 | 20240603 | 143300 | 8485331950 | 32750 | 32700 | 32750 | 32700 | 618 |
| 291 | 20240603 | 143200 | 8465102100 | 32750 | 32750 | 32750 | 32700 | 140 |
| 292 | 20240603 | 143100 | 8460523200 | 32750 | 32750 | 32750 | 32700 | 140 |
| 293 | 20240603 | 143000 | 8455942950 | 32750 | 32700 | 32750 | 32700 | 469 |
| 294 | 20240603 | 142900 | 8440606200 | 32650 | 32700 | 32700 | 32650 | 93 |
| 295 | 20240603 | 142800 | 8437566950 | 32700 | 32750 | 32750 | 32700 | 246 |
| 296 | 20240603 | 142700 | 8429519950 | 32700 | 32800 | 32800 | 32700 | 817 |
| 297 | 20240603 | 142600 | 8402766500 | 32750 | 32800 | 32800 | 32750 | 227 |
| 298 | 20240603 | 142500 | 8395331250 | 32750 | 32750 | 32750 | 32700 | 3017 |
| 299 | 20240603 | 142400 | 8296530200 | 32750 | 32650 | 32750 | 32650 | 182 |
| 300 | 20240603 | 142300 | 8290584500 | 32750 | 32650 | 32750 | 32650 | 1710 |
| 301 | 20240603 | 142200 | 8234671050 | 32700 | 32650 | 32700 | 32650 | 249 |
| 302 | 20240603 | 142100 | 8226538900 | 32700 | 32650 | 32700 | 32650 | 166 |
| 303 | 20240603 | 142000 | 8221118250 | 32650 | 32650 | 32700 | 32650 | 209 |
| 304 | 20240603 | 141900 | 8214293700 | 32700 | 32700 | 32700 | 32650 | 287 |
| 305 | 20240603 | 141800 | 8204919050 | 32700 | 32650 | 32700 | 32650 | 194 |
| 306 | 20240603 | 141700 | 8198584250 | 32700 | 32650 | 32700 | 32650 | 89 |
| 307 | 20240603 | 141600 | 8195676150 | 32700 | 32650 | 32700 | 32650 | 144 |
| 308 | 20240603 | 141500 | 8190973350 | 32750 | 32650 | 32750 | 32650 | 433 |
| 309 | 20240603 | 141400 | 8176814350 | 32750 | 32650 | 32750 | 32650 | 93 |
| 310 | 20240603 | 141300 | 8173776500 | 32650 | 32700 | 32750 | 32650 | 488 |
| 311 | 20240603 | 141200 | 8157822400 | 32700 | 32650 | 32700 | 32600 | 1210 |
| 312 | 20240603 | 141100 | 8118307800 | 32600 | 32650 | 32650 | 32600 | 224 |
| 313 | 20240603 | 141000 | 8111004450 | 32650 | 32650 | 32650 | 32600 | 231 |
| 314 | 20240603 | 140900 | 8103469950 | 32600 | 32650 | 32650 | 32600 | 229 |
| 315 | 20240603 | 140800 | 8096000850 | 32600 | 32600 | 32650 | 32600 | 700 |
| 316 | 20240603 | 140700 | 8073180500 | 32650 | 32650 | 32700 | 32650 | 51 |
| 317 | 20240603 | 140600 | 8071514400 | 32700 | 32600 | 32700 | 32600 | 145 |
| 318 | 20240603 | 140500 | 8066781950 | 32650 | 32650 | 32700 | 32600 | 257 |
| 319 | 20240603 | 140400 | 8058392600 | 32650 | 32650 | 32700 | 32600 | 1689 |
| 320 | 20240603 | 140300 | 8003264050 | 32650 | 32700 | 32700 | 32650 | 426 |
| 321 | 20240603 | 140200 | 7989344100 | 32700 | 32700 | 32750 | 32700 | 649 |
| 322 | 20240603 | 140100 | 7968121100 | 32700 | 32700 | 32750 | 32700 | 333 |
| 323 | 20240603 | 140000 | 7957231200 | 32750 | 32750 | 32750 | 32700 | 271 |
| 324 | 20240603 | 135900 | 7948366250 | 32700 | 32750 | 32750 | 32700 | 221 |
| 325 | 20240603 | 135800 | 7941138800 | 32700 | 32750 | 32800 | 32700 | 2808 |
| 326 | 20240603 | 135700 | 7849180050 | 32750 | 32800 | 32800 | 32750 | 181 |
| 327 | 20240603 | 135600 | 7843249250 | 32800 | 32750 | 32800 | 32750 | 172 |
| 328 | 20240603 | 135500 | 7837614850 | 32750 | 32750 | 32800 | 32750 | 162 |
| 329 | 20240603 | 135400 | 7832309200 | 32750 | 32800 | 32800 | 32750 | 407 |
| 330 | 20240603 | 135300 | 7818979750 | 32800 | 32750 | 32800 | 32750 | 215 |
| 331 | 20240603 | 135200 | 7811936800 | 32750 | 32800 | 32800 | 32750 | 271 |
| 332 | 20240603 | 135100 | 7803052000 | 32750 | 32750 | 32750 | 32750 | 30 |
| 333 | 20240603 | 135000 | 7802069500 | 32750 | 32750 | 32800 | 32750 | 151 |
| 334 | 20240603 | 134900 | 7797122700 | 32750 | 32750 | 32800 | 32750 | 1084 |
| 335 | 20240603 | 134800 | 7761621200 | 32750 | 32750 | 32750 | 32750 | 90 |
| 336 | 20240603 | 134700 | 7758673700 | 32750 | 32700 | 32750 | 32700 | 247 |
| 337 | 20240603 | 134600 | 7750586850 | 32700 | 32700 | 32700 | 32700 | 36 |
| 338 | 20240603 | 134500 | 7749409650 | 32750 | 32700 | 32750 | 32700 | 38 |
| 339 | 20240603 | 134400 | 7748166900 | 32700 | 32700 | 32750 | 32700 | 458 |
| 340 | 20240603 | 134300 | 7733177400 | 32700 | 32700 | 32700 | 32700 | 33 |
| 341 | 20240603 | 134200 | 7732098300 | 32700 | 32700 | 32700 | 32700 | 145 |
| 342 | 20240603 | 134100 | 7727356800 | 32750 | 32750 | 32750 | 32700 | 336 |
| 343 | 20240603 | 134000 | 7716367400 | 32700 | 32650 | 32750 | 32650 | 102 |
| 344 | 20240603 | 133900 | 7713028100 | 32750 | 32700 | 32750 | 32650 | 795 |
| 345 | 20240603 | 133800 | 7687033650 | 32700 | 32700 | 32700 | 32600 | 748 |
| 346 | 20240603 | 133700 | 7662592750 | 32700 | 32600 | 32700 | 32600 | 1200 |
| 347 | 20240603 | 133600 | 7623464850 | 32650 | 32650 | 32650 | 32650 | 136 |
| 348 | 20240603 | 133500 | 7619024450 | 32650 | 32700 | 32700 | 32650 | 159 |
| 349 | 20240603 | 133400 | 7613832900 | 32700 | 32650 | 32700 | 32650 | 129 |
| 350 | 20240603 | 133300 | 7609614650 | 32700 | 32650 | 32700 | 32650 | 111 |
| 351 | 20240603 | 133200 | 7605989000 | 32650 | 32700 | 32700 | 32650 | 37 |
| 352 | 20240603 | 133100 | 7604780900 | 32650 | 32600 | 32700 | 32550 | 432 |
| 353 | 20240603 | 133000 | 7590708350 | 32550 | 32700 | 32750 | 32550 | 7580 |
| 354 | 20240603 | 132900 | 7343531650 | 32700 | 32650 | 32700 | 32650 | 236 |
| 355 | 20240603 | 132800 | 7335814500 | 32650 | 32700 | 32750 | 32650 | 358 |
| 356 | 20240603 | 132700 | 7324108000 | 32700 | 32700 | 32750 | 32650 | 471 |
| 357 | 20240603 | 132600 | 7308707250 | 32700 | 32700 | 32700 | 32700 | 109 |
| 358 | 20240603 | 132500 | 7305142950 | 32700 | 32750 | 32750 | 32700 | 204 |
| 359 | 20240603 | 132400 | 7298465050 | 32700 | 32650 | 32700 | 32650 | 252 |
| 360 | 20240603 | 132300 | 7290224700 | 32750 | 32700 | 32750 | 32650 | 139 |
| 361 | 20240603 | 132200 | 7285680250 | 32650 | 32700 | 32750 | 32650 | 347 |
| 362 | 20240603 | 132100 | 7274331850 | 32700 | 32700 | 32700 | 32700 | 70 |
| 363 | 20240603 | 132000 | 7272042850 | 32700 | 32700 | 32750 | 32700 | 235 |
| 364 | 20240603 | 131900 | 7264357300 | 32750 | 32750 | 32750 | 32700 | 174 |
| 365 | 20240603 | 131800 | 7258665200 | 32750 | 32700 | 32750 | 32700 | 137 |
| 366 | 20240603 | 131700 | 7254185250 | 32750 | 32750 | 32750 | 32750 | 9 |
| 367 | 20240603 | 131600 | 7253890500 | 32700 | 32850 | 32850 | 32700 | 7591 |
| 368 | 20240603 | 131500 | 7005318700 | 32850 | 32900 | 32900 | 32850 | 120 |
| 369 | 20240603 | 131400 | 7001375000 | 32900 | 32850 | 32900 | 32850 | 416 |
| 370 | 20240603 | 131300 | 6987698050 | 32900 | 32850 | 32950 | 32850 | 138 |
| 371 | 20240603 | 131200 | 6983158300 | 32950 | 32850 | 32950 | 32850 | 723 |
| 372 | 20240603 | 131100 | 6959378000 | 32900 | 32850 | 32900 | 32850 | 354 |
| 373 | 20240603 | 131000 | 6947731450 | 32900 | 32900 | 32900 | 32850 | 161 |
| 374 | 20240603 | 130900 | 6942434900 | 32900 | 32850 | 32900 | 32850 | 987 |
| 375 | 20240603 | 130800 | 6909964350 | 32900 | 32950 | 33000 | 32900 | 1776 |
| 376 | 20240603 | 130700 | 6851460250 | 32950 | 32950 | 33000 | 32950 | 2388 |
| 377 | 20240603 | 130600 | 6772739050 | 32950 | 32950 | 33000 | 32950 | 3143 |
| 378 | 20240603 | 130500 | 6669025600 | 32950 | 33000 | 33000 | 32950 | 702 |
| 379 | 20240603 | 130400 | 6645894100 | 32950 | 32950 | 33000 | 32950 | 2352 |
| 380 | 20240603 | 130300 | 6568395600 | 32950 | 32900 | 32950 | 32850 | 3649 |
| 381 | 20240603 | 130200 | 6448328450 | 32900 | 32800 | 32900 | 32800 | 2631 |
| 382 | 20240603 | 130100 | 6361922600 | 32800 | 32750 | 32800 | 32750 | 680 |
| 383 | 20240603 | 130000 | 6339620950 | 32800 | 32750 | 32800 | 32750 | 131 |
| 384 | 20240603 | 125900 | 6335327600 | 32800 | 32850 | 32850 | 32800 | 82 |
| 385 | 20240603 | 125800 | 6332637650 | 32800 | 32750 | 32800 | 32750 | 2067 |
| 386 | 20240603 | 125700 | 6264894250 | 32700 | 32750 | 32750 | 32700 | 211 |
| 387 | 20240603 | 125600 | 6257993150 | 32700 | 32700 | 32750 | 32700 | 383 |
| 388 | 20240603 | 125500 | 6245469000 | 32700 | 32700 | 32700 | 32650 | 740 |
| 389 | 20240603 | 125400 | 6221272950 | 32650 | 32600 | 32650 | 32600 | 685 |
| 390 | 20240603 | 125300 | 6198910500 | 32650 | 32600 | 32650 | 32600 | 31 |
| 391 | 20240603 | 125200 | 6197898400 | 32600 | 32600 | 32600 | 32600 | 39 |
| 392 | 20240603 | 125100 | 6196627000 | 32600 | 32600 | 32650 | 32600 | 37 |
| 393 | 20240603 | 125000 | 6195420650 | 32600 | 32600 | 32650 | 32600 | 77 |
| 394 | 20240603 | 124900 | 6192909000 | 32650 | 32600 | 32650 | 32600 | 1266 |
| 395 | 20240603 | 124800 | 6151590900 | 32600 | 32600 | 32650 | 32600 | 106 |
| 396 | 20240603 | 124700 | 6148134750 | 32650 | 32650 | 32650 | 32650 | 77 |
| 397 | 20240603 | 124600 | 6145620700 | 32600 | 32600 | 32650 | 32600 | 87 |
| 398 | 20240603 | 124500 | 6142784150 | 32600 | 32600 | 32650 | 32600 | 778 |
| 399 | 20240603 | 124400 | 6117397200 | 32650 | 32650 | 32650 | 32650 | 29 |
| 400 | 20240603 | 124300 | 6116450350 | 32600 | 32600 | 32600 | 32600 | 30 |
| 401 | 20240603 | 124200 | 6115472350 | 32600 | 32550 | 32600 | 32550 | 854 |
| 402 | 20240603 | 124100 | 6087671950 | 32550 | 32650 | 32650 | 32550 | 164 |
| 403 | 20240603 | 124000 | 6082324200 | 32600 | 32650 | 32650 | 32550 | 330 |
| 404 | 20240603 | 123900 | 6071564300 | 32650 | 32600 | 32650 | 32600 | 282 |
| 405 | 20240603 | 123800 | 6062370900 | 32650 | 32600 | 32650 | 32600 | 83 |
| 406 | 20240603 | 123700 | 6059663600 | 32600 | 32650 | 32650 | 32600 | 252 |
| 407 | 20240603 | 123600 | 6051438300 | 32650 | 32550 | 32650 | 32550 | 1610 |
| 408 | 20240603 | 123500 | 5998949250 | 32550 | 32600 | 32600 | 32550 | 97 |
| 409 | 20240603 | 123400 | 5995791350 | 32600 | 32500 | 32600 | 32500 | 1782 |
| 410 | 20240603 | 123300 | 5937811100 | 32500 | 32550 | 32550 | 32500 | 245 |
| 411 | 20240603 | 123200 | 5929843600 | 32500 | 32500 | 32550 | 32500 | 1198 |
| 412 | 20240603 | 123100 | 5890908500 | 32500 | 32550 | 32550 | 32500 | 323 |
| 413 | 20240603 | 123000 | 5880406250 | 32550 | 32500 | 32550 | 32500 | 911 |
| 414 | 20240603 | 122900 | 5850778550 | 32550 | 32550 | 32550 | 32550 | 355 |
| 415 | 20240603 | 122800 | 5839223300 | 32600 | 32600 | 32600 | 32550 | 256 |
| 416 | 20240603 | 122700 | 5830889050 | 32550 | 32500 | 32600 | 32500 | 93 |
| 417 | 20240603 | 122600 | 5827863400 | 32550 | 32550 | 32550 | 32500 | 325 |
| 418 | 20240603 | 122500 | 5817285400 | 32550 | 32600 | 32600 | 32550 | 105 |
| 419 | 20240603 | 122400 | 5813866200 | 32550 | 32550 | 32600 | 32550 | 210 |
| 420 | 20240603 | 122300 | 5807030600 | 32550 | 32550 | 32600 | 32550 | 90 |
| 421 | 20240603 | 122200 | 5804101050 | 32600 | 32550 | 32600 | 32500 | 270 |
| 422 | 20240603 | 122100 | 5795313200 | 32550 | 32550 | 32600 | 32500 | 71 |
| 423 | 20240603 | 122000 | 5793002550 | 32600 | 32500 | 32600 | 32500 | 465 |
| 424 | 20240603 | 121900 | 5777870350 | 32500 | 32550 | 32550 | 32500 | 688 |
| 425 | 20240603 | 121800 | 5755481550 | 32500 | 32500 | 32550 | 32500 | 341 |
| 426 | 20240603 | 121700 | 5744392900 | 32500 | 32450 | 32500 | 32450 | 800 |
| 427 | 20240603 | 121600 | 5718422500 | 32450 | 32500 | 32500 | 32450 | 205 |
| 428 | 20240603 | 121500 | 5711768850 | 32450 | 32450 | 32450 | 32450 | 205 |
| 429 | 20240603 | 121400 | 5705116600 | 32450 | 32450 | 32500 | 32450 | 190 |
| 430 | 20240603 | 121300 | 5698951050 | 32450 | 32450 | 32450 | 32450 | 151 |
| 431 | 20240603 | 121200 | 5694051100 | 32500 | 32500 | 32500 | 32450 | 79 |
| 432 | 20240603 | 121100 | 5691485800 | 32450 | 32500 | 32600 | 32450 | 259 |
| 433 | 20240603 | 121000 | 5683070800 | 32500 | 32450 | 32500 | 32450 | 285 |
| 434 | 20240603 | 120900 | 5673814850 | 32450 | 32450 | 32500 | 32450 | 507 |
| 435 | 20240603 | 120800 | 5657359200 | 32500 | 32600 | 32600 | 32450 | 761 |
| 436 | 20240603 | 120700 | 5632575250 | 32550 | 32500 | 32550 | 32500 | 448 |
| 437 | 20240603 | 120600 | 5617994350 | 32500 | 32450 | 32500 | 32450 | 160 |
| 438 | 20240603 | 120500 | 5612797800 | 32450 | 32500 | 32500 | 32450 | 189 |
| 439 | 20240603 | 120400 | 5606663900 | 32500 | 32500 | 32500 | 32450 | 579 |
| 440 | 20240603 | 120300 | 5587850850 | 32450 | 32450 | 32500 | 32450 | 478 |
| 441 | 20240603 | 120200 | 5572338250 | 32400 | 32450 | 32450 | 32400 | 137 |
| 442 | 20240603 | 120100 | 5567896450 | 32450 | 32450 | 32500 | 32400 | 925 |
| 443 | 20240603 | 120000 | 5537883100 | 32450 | 32500 | 32500 | 32450 | 680 |
| 444 | 20240603 | 115900 | 5515815700 | 32450 | 32450 | 32500 | 32450 | 205 |
| 445 | 20240603 | 115800 | 5509162950 | 32450 | 32450 | 32450 | 32450 | 158 |
| 446 | 20240603 | 115700 | 5504035850 | 32450 | 32500 | 32500 | 32450 | 173 |
| 447 | 20240603 | 115600 | 5498420300 | 32450 | 32450 | 32450 | 32450 | 41 |
| 448 | 20240603 | 115500 | 5497089850 | 32450 | 32500 | 32500 | 32450 | 338 |
| 449 | 20240603 | 115400 | 5486119350 | 32450 | 32450 | 32450 | 32450 | 86 |
| 450 | 20240603 | 115300 | 5483328650 | 32500 | 32500 | 32500 | 32450 | 214 |
| 451 | 20240603 | 115200 | 5476382750 | 32450 | 32450 | 32500 | 32450 | 344 |
| 452 | 20240603 | 115100 | 5465218400 | 32450 | 32450 | 32450 | 32450 | 140 |
| 453 | 20240603 | 115000 | 5460675400 | 32450 | 32450 | 32500 | 32450 | 342 |
| 454 | 20240603 | 114900 | 5449576100 | 32450 | 32450 | 32450 | 32450 | 177 |
| 455 | 20240603 | 114800 | 5443832450 | 32450 | 32500 | 32500 | 32450 | 164 |
| 456 | 20240603 | 114700 | 5438510550 | 32500 | 32450 | 32500 | 32450 | 251 |
| 457 | 20240603 | 114600 | 5430363050 | 32450 | 32450 | 32450 | 32450 | 61 |
| 458 | 20240603 | 114500 | 5428383600 | 32450 | 32450 | 32450 | 32450 | 219 |
| 459 | 20240603 | 114400 | 5421277050 | 32500 | 32500 | 32550 | 32450 | 97 |
| 460 | 20240603 | 114300 | 5418125200 | 32450 | 32500 | 32500 | 32450 | 416 |
| 461 | 20240603 | 114200 | 5404615850 | 32450 | 32500 | 32500 | 32450 | 523 |
| 462 | 20240603 | 114100 | 5387633450 | 32500 | 32500 | 32500 | 32450 | 448 |
| 463 | 20240603 | 114000 | 5373082350 | 32500 | 32500 | 32500 | 32450 | 127 |
| 464 | 20240603 | 113900 | 5368956250 | 32450 | 32500 | 32500 | 32450 | 480 |
| 465 | 20240603 | 113800 | 5353378350 | 32500 | 32500 | 32500 | 32450 | 169 |
| 466 | 20240603 | 113700 | 5347889750 | 32450 | 32500 | 32500 | 32450 | 224 |
| 467 | 20240603 | 113600 | 5340613000 | 32500 | 32650 | 32650 | 32500 | 42 |
| 468 | 20240603 | 113500 | 5339247700 | 32700 | 32500 | 32700 | 32450 | 2719 |
| 469 | 20240603 | 113400 | 5250714600 | 32450 | 32400 | 32450 | 32400 | 465 |
| 470 | 20240603 | 113300 | 5235631100 | 32400 | 32400 | 32400 | 32400 | 465 |
| 471 | 20240603 | 113200 | 5220565100 | 32450 | 32450 | 32450 | 32400 | 421 |
| 472 | 20240603 | 113100 | 5206907700 | 32400 | 32400 | 32450 | 32400 | 386 |
| 473 | 20240603 | 113000 | 5194394250 | 32450 | 32400 | 32450 | 32400 | 218 |
| 474 | 20240603 | 112900 | 5187326050 | 32400 | 32450 | 32450 | 32400 | 189 |
| 475 | 20240603 | 112800 | 5181201900 | 32450 | 32500 | 32500 | 32400 | 349 |
| 476 | 20240603 | 112700 | 5169879900 | 32450 | 32450 | 32450 | 32450 | 753 |
| 477 | 20240603 | 112600 | 5145445050 | 32450 | 32500 | 32500 | 32450 | 175 |
| 478 | 20240603 | 112500 | 5139762000 | 32500 | 32450 | 32500 | 32450 | 370 |
| 479 | 20240603 | 112400 | 5127748750 | 32450 | 32500 | 32500 | 32450 | 193 |
| 480 | 20240603 | 112300 | 5121478350 | 32500 | 32400 | 32500 | 32400 | 2974 |
| 481 | 20240603 | 112200 | 5025099300 | 32450 | 32500 | 32500 | 32450 | 3497 |
| 482 | 20240603 | 112100 | 4911620100 | 32450 | 32450 | 32500 | 32450 | 246 |
| 483 | 20240603 | 112000 | 4903637200 | 32500 | 32450 | 32500 | 32450 | 1337 |
| 484 | 20240603 | 111900 | 4860226750 | 32500 | 32450 | 32550 | 32450 | 1154 |
| 485 | 20240603 | 111800 | 4822731150 | 32500 | 32500 | 32550 | 32500 | 4463 |
| 486 | 20240603 | 111700 | 4677680600 | 32500 | 32550 | 32600 | 32500 | 619 |
| 487 | 20240603 | 111600 | 4657533850 | 32550 | 32600 | 32600 | 32550 | 192 |
| 488 | 20240603 | 111500 | 4651282350 | 32550 | 32500 | 32550 | 32500 | 791 |
| 489 | 20240603 | 111400 | 4625544950 | 32500 | 32550 | 32550 | 32500 | 125 |
| 490 | 20240603 | 111300 | 4621481750 | 32550 | 32550 | 32550 | 32500 | 441 |
| 491 | 20240603 | 111200 | 4607133750 | 32550 | 32550 | 32550 | 32500 | 296 |
| 492 | 20240603 | 111100 | 4597504450 | 32500 | 32500 | 32550 | 32500 | 465 |
| 493 | 20240603 | 111000 | 4582376400 | 32500 | 32500 | 32550 | 32500 | 168 |
| 494 | 20240603 | 110900 | 4576916050 | 32500 | 32550 | 32550 | 32500 | 271 |
| 495 | 20240603 | 110800 | 4568101000 | 32500 | 32600 | 32600 | 32500 | 260 |
| 496 | 20240603 | 110700 | 4559641250 | 32600 | 32550 | 32600 | 32500 | 645 |
| 497 | 20240603 | 110600 | 4538657200 | 32550 | 32650 | 32750 | 32550 | 3691 |
| 498 | 20240603 | 110500 | 4418362600 | 32700 | 32600 | 32700 | 32600 | 612 |
| 499 | 20240603 | 110400 | 4398391900 | 32600 | 32650 | 32650 | 32600 | 328 |
| 500 | 20240603 | 110300 | 4387698600 | 32700 | 32700 | 32700 | 32700 | 30 |
| 501 | 20240603 | 110200 | 4386717600 | 32700 | 32600 | 32850 | 32600 | 439 |
| 502 | 20240603 | 110100 | 4372340250 | 32600 | 32600 | 32800 | 32600 | 1358 |
| 503 | 20240603 | 110000 | 4327987400 | 32550 | 32550 | 32600 | 32550 | 752 |
| 504 | 20240603 | 105900 | 4303507100 | 32550 | 32600 | 32600 | 32550 | 146 |
| 505 | 20240603 | 105800 | 4298754600 | 32550 | 32550 | 32600 | 32550 | 256 |
| 506 | 20240603 | 105700 | 4290421300 | 32550 | 32600 | 32600 | 32550 | 1427 |
| 507 | 20240603 | 105600 | 4243965200 | 32600 | 32650 | 32650 | 32600 | 174 |
| 508 | 20240603 | 105500 | 4238292750 | 32600 | 32600 | 32650 | 32600 | 381 |
| 509 | 20240603 | 105400 | 4225870300 | 32600 | 32750 | 32750 | 32600 | 196 |
| 510 | 20240603 | 105300 | 4219476500 | 32750 | 32550 | 32750 | 32550 | 1868 |
| 511 | 20240603 | 105200 | 4158515350 | 32600 | 32600 | 32600 | 32550 | 746 |
| 512 | 20240603 | 105100 | 4134206200 | 32600 | 32600 | 32600 | 32550 | 267 |
| 513 | 20240603 | 105000 | 4125506850 | 32600 | 32550 | 32600 | 32550 | 438 |
| 514 | 20240603 | 104900 | 4111245100 | 32600 | 32600 | 32600 | 32600 | 497 |
| 515 | 20240603 | 104800 | 4095042900 | 32600 | 32550 | 32600 | 32550 | 393 |
| 516 | 20240603 | 104700 | 4082248150 | 32550 | 32550 | 32600 | 32550 | 76 |
| 517 | 20240603 | 104600 | 4079772500 | 32550 | 32550 | 32550 | 32550 | 1709 |
| 518 | 20240603 | 104500 | 4024144550 | 32550 | 32550 | 32550 | 32500 | 1080 |
| 519 | 20240603 | 104400 | 3988993650 | 32550 | 32600 | 32600 | 32550 | 2428 |
| 520 | 20240603 | 104300 | 3909939200 | 32600 | 32600 | 32600 | 32600 | 491 |
| 521 | 20240603 | 104200 | 3893932600 | 32600 | 32600 | 32650 | 32550 | 203 |
| 522 | 20240603 | 104100 | 3887317750 | 32600 | 32550 | 32600 | 32550 | 532 |
| 523 | 20240603 | 104000 | 3869983500 | 32600 | 32600 | 32650 | 32600 | 2178 |
| 524 | 20240603 | 103900 | 3798979200 | 32600 | 32600 | 32600 | 32600 | 1323 |
| 525 | 20240603 | 103800 | 3755849400 | 32600 | 32700 | 32700 | 32600 | 950 |
| 526 | 20240603 | 103700 | 3724830250 | 32700 | 32700 | 32700 | 32650 | 497 |
| 527 | 20240603 | 103600 | 3708595900 | 32700 | 32650 | 32750 | 32650 | 445 |
| 528 | 20240603 | 103500 | 3694060750 | 32650 | 32750 | 32750 | 32650 | 1399 |
| 529 | 20240603 | 103400 | 3648314050 | 32700 | 32750 | 32800 | 32700 | 190 |
| 530 | 20240603 | 103300 | 3642093100 | 32750 | 32750 | 32750 | 32750 | 73 |
| 531 | 20240603 | 103200 | 3639702350 | 32750 | 32750 | 32750 | 32750 | 193 |
| 532 | 20240603 | 103100 | 3633381600 | 32800 | 32750 | 32800 | 32750 | 124 |
| 533 | 20240603 | 103000 | 3629315050 | 32750 | 32800 | 32850 | 32750 | 2851 |
| 534 | 20240603 | 102900 | 3535826150 | 32800 | 32750 | 32800 | 32750 | 3456 |
| 535 | 20240603 | 102800 | 3422476400 | 32750 | 32750 | 32800 | 32750 | 339 |
| 536 | 20240603 | 102700 | 3411371250 | 32800 | 32850 | 32850 | 32800 | 1246 |
| 537 | 20240603 | 102600 | 3370463050 | 32850 | 32850 | 32850 | 32850 | 1559 |
| 538 | 20240603 | 102500 | 3319249900 | 32800 | 32800 | 32850 | 32800 | 59 |
| 539 | 20240603 | 102400 | 3317313300 | 32850 | 32800 | 32850 | 32800 | 77 |
| 540 | 20240603 | 102300 | 3314784750 | 32850 | 32800 | 32850 | 32800 | 75 |
| 541 | 20240603 | 102200 | 3312324450 | 32850 | 32750 | 32850 | 32750 | 90 |
| 542 | 20240603 | 102100 | 3309373550 | 32750 | 32800 | 32800 | 32750 | 388 |
| 543 | 20240603 | 102000 | 3296662150 | 32800 | 32850 | 32850 | 32800 | 526 |
| 544 | 20240603 | 101900 | 3279409300 | 32800 | 32800 | 32850 | 32800 | 731 |
| 545 | 20240603 | 101800 | 3255431000 | 32800 | 32850 | 32850 | 32800 | 267 |
| 546 | 20240603 | 101700 | 3246670450 | 32850 | 32850 | 32850 | 32850 | 52 |
| 547 | 20240603 | 101600 | 3244962250 | 32800 | 32800 | 32800 | 32750 | 699 |
| 548 | 20240603 | 101500 | 3222035150 | 32800 | 32750 | 32800 | 32750 | 318 |
| 549 | 20240603 | 101400 | 3211620600 | 32800 | 32800 | 32800 | 32750 | 443 |
| 550 | 20240603 | 101300 | 3197096200 | 32800 | 32800 | 32800 | 32750 | 215 |
| 551 | 20240603 | 101200 | 3190048000 | 32750 | 32800 | 32800 | 32750 | 20 |
| 552 | 20240603 | 101100 | 3189392700 | 32750 | 32800 | 32800 | 32750 | 125 |
| 553 | 20240603 | 101000 | 3185298200 | 32800 | 32750 | 32800 | 32750 | 733 |
| 554 | 20240603 | 100900 | 3161271300 | 32700 | 32650 | 32700 | 32600 | 1920 |
| 555 | 20240603 | 100800 | 3098674900 | 32650 | 32750 | 32750 | 32650 | 1592 |
| 556 | 20240603 | 100700 | 3046603100 | 32800 | 32850 | 32850 | 32800 | 2275 |
| 557 | 20240603 | 100600 | 2971981600 | 32850 | 32850 | 32850 | 32850 | 99 |
| 558 | 20240603 | 100500 | 2968729450 | 32850 | 32600 | 32850 | 32600 | 398 |
| 559 | 20240603 | 100400 | 2955665500 | 32600 | 32550 | 32800 | 32550 | 4176 |
| 560 | 20240603 | 100300 | 2819599000 | 32600 | 32750 | 32750 | 32600 | 8033 |
| 561 | 20240603 | 100200 | 2557118450 | 32750 | 32750 | 32750 | 32750 | 139 |
| 562 | 20240603 | 100100 | 2552566200 | 32800 | 32700 | 32800 | 32700 | 652 |
| 563 | 20240603 | 100000 | 2531226000 | 32650 | 32750 | 32750 | 32650 | 492 |
| 564 | 20240603 | 095900 | 2515132700 | 32700 | 32700 | 32750 | 32700 | 1263 |
| 565 | 20240603 | 095800 | 2473832300 | 32700 | 32750 | 32750 | 32700 | 448 |
| 566 | 20240603 | 095700 | 2459165150 | 32750 | 32750 | 32800 | 32750 | 944 |
| 567 | 20240603 | 095600 | 2428215550 | 32750 | 32800 | 32800 | 32750 | 58 |
| 568 | 20240603 | 095500 | 2426316000 | 32800 | 32800 | 32800 | 32800 | 505 |
| 569 | 20240603 | 095400 | 2409752000 | 32800 | 32750 | 32800 | 32750 | 1579 |
| 570 | 20240603 | 095300 | 2357979000 | 32750 | 32750 | 32750 | 32750 | 60 |
| 571 | 20240603 | 095200 | 2356014000 | 32750 | 32750 | 32750 | 32750 | 127 |
| 572 | 20240603 | 095100 | 2351854750 | 32750 | 32750 | 32800 | 32750 | 194 |
| 573 | 20240603 | 095000 | 2345501200 | 32800 | 32750 | 32800 | 32650 | 1051 |
| 574 | 20240603 | 094900 | 2311101750 | 32750 | 32750 | 32800 | 32750 | 339 |
| 575 | 20240603 | 094800 | 2299999000 | 32750 | 32850 | 32900 | 32750 | 700 |
| 576 | 20240603 | 094700 | 2277024600 | 32850 | 32850 | 32900 | 32800 | 987 |
| 577 | 20240603 | 094600 | 2244602950 | 32850 | 32800 | 32900 | 32800 | 1052 |
| 578 | 20240603 | 094500 | 2210049600 | 32850 | 32800 | 32850 | 32800 | 259 |
| 579 | 20240603 | 094400 | 2201542450 | 32800 | 32900 | 32900 | 32750 | 1668 |
| 580 | 20240603 | 094300 | 2146825000 | 32850 | 32850 | 32850 | 32800 | 2322 |
| 581 | 20240603 | 094200 | 2070598550 | 32850 | 32850 | 32900 | 32750 | 1177 |
| 582 | 20240603 | 094100 | 2031998400 | 32850 | 32750 | 32900 | 32750 | 1526 |
| 583 | 20240603 | 094000 | 1981932150 | 32750 | 32750 | 32750 | 32700 | 258 |
| 584 | 20240603 | 093900 | 1973482750 | 32700 | 32650 | 32750 | 32600 | 1010 |
| 585 | 20240603 | 093800 | 1940460050 | 32650 | 32600 | 32650 | 32600 | 74 |
| 586 | 20240603 | 093700 | 1938047000 | 32600 | 32600 | 32600 | 32600 | 133 |
| 587 | 20240603 | 093600 | 1933711200 | 32600 | 32700 | 32700 | 32600 | 658 |
| 588 | 20240603 | 093500 | 1912232350 | 32700 | 32700 | 32700 | 32700 | 1813 |
| 589 | 20240603 | 093400 | 1852947250 | 32650 | 32650 | 32700 | 32650 | 919 |
| 590 | 20240603 | 093300 | 1822937850 | 32650 | 32650 | 32650 | 32600 | 138 |
| 591 | 20240603 | 093200 | 1818432250 | 32600 | 32600 | 32650 | 32600 | 527 |
| 592 | 20240603 | 093100 | 1801230800 | 32650 | 32650 | 32650 | 32600 | 298 |
| 593 | 20240603 | 093000 | 1791511250 | 32650 | 32600 | 32650 | 32600 | 215 |
| 594 | 20240603 | 092900 | 1784501850 | 32600 | 32500 | 32600 | 32450 | 2579 |
| 595 | 20240603 | 092800 | 1700647600 | 32500 | 32500 | 32550 | 32500 | 560 |
| 596 | 20240603 | 092700 | 1682442850 | 32450 | 32500 | 32500 | 32450 | 112 |
| 597 | 20240603 | 092600 | 1678806800 | 32500 | 32500 | 32500 | 32450 | 481 |
| 598 | 20240603 | 092500 | 1663182550 | 32500 | 32450 | 32500 | 32450 | 282 |
| 599 | 20240603 | 092400 | 1654020550 | 32400 | 32600 | 32600 | 32400 | 661 |
| 600 | 20240603 | 092300 | 1632562450 | 32600 | 32500 | 32600 | 32500 | 532 |
| 601 | 20240603 | 092200 | 1615232350 | 32600 | 32500 | 32600 | 32400 | 4413 |
| 602 | 20240603 | 092100 | 1471990900 | 32700 | 32600 | 32700 | 32550 | 720 |
| 603 | 20240603 | 092000 | 1448526100 | 32600 | 32550 | 32600 | 32500 | 811 |
| 604 | 20240603 | 091900 | 1422123550 | 32550 | 32500 | 32550 | 32450 | 3239 |
| 605 | 20240603 | 091800 | 1316863750 | 32500 | 32550 | 32550 | 32450 | 1735 |
| 606 | 20240603 | 091700 | 1260505450 | 32450 | 32550 | 32550 | 32450 | 1632 |
| 607 | 20240603 | 091600 | 1207461100 | 32600 | 32650 | 32700 | 32550 | 4661 |
| 608 | 20240603 | 091500 | 1055468500 | 32650 | 32650 | 32700 | 32650 | 2288 |
| 609 | 20240603 | 091400 | 980755700 | 32700 | 32700 | 32700 | 32650 | 237 |
| 610 | 20240603 | 091300 | 973014000 | 32700 | 32650 | 32700 | 32650 | 1199 |
| 611 | 20240603 | 091200 | 933810100 | 32650 | 32700 | 32700 | 32650 | 360 |
| 612 | 20240603 | 091100 | 922050450 | 32650 | 32600 | 32650 | 32600 | 872 |
| 613 | 20240603 | 091000 | 893589150 | 32600 | 32700 | 32700 | 32600 | 204 |
| 614 | 20240603 | 090900 | 886920300 | 32700 | 32700 | 32700 | 32600 | 862 |
| 615 | 20240603 | 090800 | 858783400 | 32700 | 32750 | 32750 | 32650 | 965 |
| 616 | 20240603 | 090700 | 827218000 | 32750 | 32700 | 32750 | 32650 | 2202 |
| 617 | 20240603 | 090600 | 755226050 | 32700 | 32650 | 32700 | 32600 | 1020 |
| 618 | 20240603 | 090500 | 721925450 | 32650 | 32450 | 32650 | 32450 | 2547 |
| 619 | 20240603 | 090400 | 639049650 | 32450 | 32400 | 32450 | 32400 | 2214 |
| 620 | 20240603 | 090300 | 567228800 | 32450 | 32450 | 32450 | 32400 | 155 |
| 621 | 20240603 | 090200 | 562206150 | 32450 | 32500 | 32500 | 32350 | 1886 |
| 622 | 20240603 | 090100 | 501014350 | 32500 | 32500 | 32550 | 32450 | 2400 |
| 623 | 20240603 | 090000 | 423022900 | 32500 | 32600 | 32700 | 32450 | 12962 |