					郑州商品交易所期货历史行情下载(2025SH)
交易日期  |合约代码|昨结算    |今开盘    |最高价    |最低价    |今收盘    |今结算    |涨跌1     |涨跌2     |成交量(手)|持仓量    |增减量    |成交额(万元)|交割结算价
2025-01-02|SH501   |2,306.00  |2,226.00  |2,270.00  |2,165.00  |2,220.00  |2,195.00  |-86.00    |-111.00   |220       |333       |-74       |1,448.98    |2,354.00  
2025-01-02|SH502   |2,475.00  |2,492.00  |2,550.00  |2,442.00  |2,546.00  |2,507.00  |71.00     |32.00     |22,156    |13,602    |981       |166,635.34  |          
2025-01-02|SH503   |2,647.00  |2,671.00  |2,706.00  |2,600.00  |2,700.00  |2,661.00  |53.00     |14.00     |15,024    |13,212    |7,646     |119,935.94  |          
2025-01-02|SH504   |2,802.00  |2,835.00  |2,872.00  |2,774.00  |2,866.00  |2,829.00  |64.00     |27.00     |3,821     |2,769     |2,198     |32,423.59   |          
2025-01-02|SH505   |2,859.00  |2,908.00  |2,954.00  |2,875.00  |2,917.00  |2,910.00  |58.00     |51.00     |412,232   |152,896   |6,285     |3,598,683.10|          
2025-01-02|SH506   |2,904.00  |2,931.00  |2,986.00  |2,900.00  |2,957.00  |2,949.00  |53.00     |45.00     |179       |414       |26        |1,583.46    |          
2025-01-02|SH507   |2,899.00  |2,925.00  |2,984.00  |2,903.00  |2,951.00  |2,953.00  |52.00     |54.00     |54        |183       |9         |478.43      |          
2025-01-02|SH508   |2,924.00  |2,942.00  |3,000.00  |2,913.00  |2,980.00  |2,968.00  |56.00     |44.00     |55        |160       |28        |489.65      |          
2025-01-02|SH509   |2,948.00  |2,988.00  |3,051.00  |2,971.00  |3,022.00  |3,013.00  |74.00     |65.00     |19,013    |18,871    |3,952     |171,835.70  |          
2025-01-02|SH510   |2,934.00  |2,961.00  |3,013.00  |2,946.00  |2,988.00  |2,980.00  |54.00     |46.00     |105       |203       |43        |938.58      |          
2025-01-02|SH511   |2,919.00  |2,932.00  |2,963.00  |2,921.00  |2,923.00  |2,937.00  |4.00      |18.00     |17        |42        |3         |149.77      |          
2025-01-02|SH512   |2,904.00  |2,910.00  |2,921.00  |2,903.00  |2,921.00  |2,911.00  |17.00     |7.00      |26        |20        |0         |227.04      |          
2025-01-03|SH501   |2,195.00  |2,220.00  |2,221.00  |2,220.00  |2,221.00  |2,220.00  |26.00     |25.00     |18        |315       |-18       |119.89      |2,334.00  
2025-01-03|SH502   |2,507.00  |2,540.00  |2,568.00  |2,519.00  |2,558.00  |2,546.00  |51.00     |39.00     |18,243    |12,821    |-781      |139,312.73  |          
2025-01-03|SH503   |2,661.00  |2,691.00  |2,718.00  |2,645.00  |2,699.00  |2,689.00  |38.00     |28.00     |17,033    |16,149    |2,937     |137,394.29  |          
2025-01-03|SH504   |2,829.00  |2,866.00  |2,885.00  |2,807.00  |2,850.00  |2,850.00  |21.00     |21.00     |4,830     |4,269     |1,500     |41,302.87   |          
2025-01-03|SH505   |2,910.00  |2,903.00  |2,947.00  |2,880.00  |2,920.00  |2,912.00  |10.00     |2.00      |436,934   |161,449   |8,553     |3,816,769.78|          
2025-01-03|SH506   |2,949.00  |2,951.00  |2,977.00  |2,918.00  |2,953.00  |2,947.00  |4.00      |-2.00     |122       |413       |-1        |1,078.61    |          
2025-01-03|SH507   |2,953.00  |2,951.00  |2,977.00  |2,917.00  |2,948.00  |2,945.00  |-5.00     |-8.00     |44        |188       |5         |388.76      |          
2025-01-03|SH508   |2,968.00  |2,977.00  |2,996.00  |2,945.00  |2,947.00  |2,969.00  |-21.00    |1.00      |31        |159       |-1        |276.07      |          
2025-01-03|SH509   |3,013.00  |3,005.00  |3,037.00  |2,975.00  |3,010.00  |3,006.00  |-3.00     |-7.00     |15,131    |19,050    |179       |136,433.69  |          
2025-01-03|SH510   |2,980.00  |2,972.00  |3,000.00  |2,950.00  |2,971.00  |2,976.00  |-9.00     |-4.00     |33        |207       |4         |294.65      |          
2025-01-03|SH511   |2,937.00  |2,925.00  |2,925.00  |2,898.00  |2,916.00  |2,905.00  |-21.00    |-32.00    |9         |48        |6         |78.44       |          
2025-01-03|SH512   |2,911.00  |2,926.00  |2,927.00  |2,880.00  |2,898.00  |2,903.00  |-13.00    |-8.00     |14        |19        |-1        |121.92      |          
2025-01-06|SH501   |2,220.00  |2,259.00  |2,373.00  |2,206.00  |2,335.00  |2,258.00  |115.00    |38.00     |17        |315       |0         |115.17      |2,318.00  
2025-01-06|SH502   |2,546.00  |2,572.00  |2,725.00  |2,560.00  |2,725.00  |2,678.00  |179.00    |132.00    |49,994    |15,218    |2,397     |401,692.87  |          
2025-01-06|SH503   |2,689.00  |2,714.00  |2,878.00  |2,699.00  |2,878.00  |2,844.00  |189.00    |155.00    |69,727    |27,409    |11,260    |594,839.70  |          
2025-01-06|SH504   |2,850.00  |2,854.00  |3,044.00  |2,840.00  |3,032.00  |2,972.00  |182.00    |122.00    |9,370     |6,675     |2,406     |83,547.30   |          
2025-01-06|SH505   |2,912.00  |2,929.00  |3,066.00  |2,914.00  |3,041.00  |3,001.00  |129.00    |89.00     |919,117   |195,532   |34,083    |8,275,491.30|          
2025-01-06|SH506   |2,947.00  |2,955.00  |3,076.00  |2,951.00  |3,037.00  |3,015.00  |90.00     |68.00     |538       |516       |103       |4,866.63    |          
2025-01-06|SH507   |2,945.00  |2,953.00  |3,090.00  |2,953.00  |3,040.00  |3,016.00  |95.00     |71.00     |280       |265       |77        |2,533.40    |          
2025-01-06|SH508   |2,969.00  |2,970.00  |3,099.00  |2,970.00  |3,054.00  |3,035.00  |85.00     |66.00     |299       |298       |139       |2,722.21    |          
2025-01-06|SH509   |3,006.00  |3,015.00  |3,114.00  |2,998.00  |3,092.00  |3,066.00  |86.00     |60.00     |45,390    |28,779    |9,729     |417,497.75  |          
2025-01-06|SH510   |2,976.00  |2,981.00  |3,061.00  |2,976.00  |3,048.00  |3,022.00  |72.00     |46.00     |192       |313       |106       |1,740.85    |          
2025-01-06|SH511   |2,905.00  |2,920.00  |2,984.00  |2,920.00  |2,978.00  |2,959.00  |73.00     |54.00     |52        |76        |28        |461.57      |          
2025-01-06|SH512   |2,903.00  |2,918.00  |2,932.00  |2,883.00  |2,913.00  |2,908.00  |10.00     |5.00      |106       |58        |39        |924.61      |          
2025-01-07|SH501   |2,258.00  |2,410.00  |2,410.00  |2,380.00  |2,390.00  |2,397.00  |132.00    |139.00    |15        |316       |1         |107.89      |2,316.00  
2025-01-07|SH502   |2,678.00  |2,775.00  |2,920.00  |2,725.00  |2,811.00  |2,773.00  |133.00    |95.00     |52,355    |13,959    |-1,259    |435,595.11  |          
2025-01-07|SH503   |2,844.00  |2,902.00  |2,965.00  |2,857.00  |2,956.00  |2,914.00  |112.00    |70.00     |71,357    |30,196    |2,787     |623,780.27  |          
2025-01-07|SH504   |2,972.00  |3,030.00  |3,106.00  |3,002.00  |3,096.00  |3,046.00  |124.00    |74.00     |16,818    |11,950    |5,275     |153,680.81  |          
2025-01-07|SH505   |3,001.00  |3,050.00  |3,068.00  |2,988.00  |3,059.00  |3,032.00  |58.00     |31.00     |875,761   |224,962   |29,430    |7,966,216.82|          
2025-01-07|SH506   |3,015.00  |3,037.00  |3,045.00  |2,947.00  |3,007.00  |2,993.00  |-8.00     |-22.00    |1,467     |950       |434       |13,170.84   |          
2025-01-07|SH507   |3,016.00  |3,045.00  |3,050.00  |2,902.00  |2,945.00  |2,957.00  |-71.00    |-59.00    |659       |376       |111       |5,846.31    |          
2025-01-07|SH508   |3,035.00  |3,058.00  |3,063.00  |2,877.00  |2,928.00  |2,969.00  |-107.00   |-66.00    |778       |509       |211       |6,930.40    |          
2025-01-07|SH509   |3,066.00  |3,088.00  |3,099.00  |2,877.00  |2,926.00  |2,964.00  |-140.00   |-102.00   |127,578   |34,881    |6,102     |1,134,335.93|          
2025-01-07|SH510   |3,022.00  |3,035.00  |3,040.00  |2,846.00  |2,889.00  |2,978.00  |-133.00   |-44.00    |534       |510       |197       |4,771.16    |          
2025-01-07|SH511   |2,959.00  |2,971.00  |2,980.00  |2,804.00  |2,830.00  |2,923.00  |-129.00   |-36.00    |305       |174       |98        |2,674.93    |          
2025-01-07|SH512   |2,908.00  |2,913.00  |2,939.00  |2,761.00  |2,794.00  |2,868.00  |-114.00   |-40.00    |473       |164       |106       |4,069.40    |          
2025-01-08|SH501   |2,397.00  |0.00      |0.00      |0.00      |0.00      |2,410.00  |13.00     |13.00     |36        |280       |-36       |248.40      |2,317.00  
2025-01-08|SH502   |2,773.00  |2,787.00  |2,797.00  |2,679.00  |2,712.00  |2,745.00  |-61.00    |-28.00    |35,754    |11,807    |-2,152    |294,396.28  |          
2025-01-08|SH503   |2,914.00  |2,930.00  |2,943.00  |2,782.00  |2,837.00  |2,863.00  |-77.00    |-51.00    |87,557    |36,717    |6,521     |752,142.59  |          
2025-01-08|SH504   |3,046.00  |3,074.00  |3,083.00  |2,951.00  |2,989.00  |3,013.00  |-57.00    |-33.00    |17,741    |11,010    |-940      |160,373.53  |          
2025-01-08|SH505   |3,032.00  |3,035.00  |3,055.00  |2,999.00  |3,012.00  |3,027.00  |-20.00    |-5.00     |821,768   |212,429   |-12,533   |7,462,056.99|          
2025-01-08|SH506   |2,993.00  |3,007.00  |3,010.00  |2,956.00  |2,990.00  |2,988.00  |-3.00     |-5.00     |2,290     |1,534     |584       |20,524.13   |          
2025-01-08|SH507   |2,957.00  |2,944.00  |2,972.00  |2,899.00  |2,935.00  |2,937.00  |-22.00    |-20.00    |381       |379       |3         |3,357.31    |          
2025-01-08|SH508   |2,969.00  |2,926.00  |2,968.00  |2,887.00  |2,930.00  |2,925.00  |-39.00    |-44.00    |214       |483       |-26       |1,877.86    |          
2025-01-08|SH509   |2,964.00  |2,910.00  |2,980.00  |2,892.00  |2,946.00  |2,939.00  |-18.00    |-25.00    |74,467    |36,970    |2,089     |656,491.57  |          
2025-01-08|SH510   |2,978.00  |2,892.00  |2,934.00  |2,858.00  |2,911.00  |2,904.00  |-67.00    |-74.00    |173       |535       |25        |1,507.33    |          
2025-01-08|SH511   |2,923.00  |2,808.00  |2,874.00  |2,803.00  |2,848.00  |2,852.00  |-75.00    |-71.00    |61        |187       |13        |521.99      |          
2025-01-08|SH512   |2,868.00  |2,776.00  |2,841.00  |2,773.00  |2,816.00  |2,811.00  |-52.00    |-57.00    |80        |191       |27        |674.66      |          
2025-01-09|SH501   |2,410.00  |2,498.00  |2,569.00  |2,498.00  |2,569.00  |2,529.00  |159.00    |119.00    |3         |179       |-101      |22.76       |2,333.00  
2025-01-09|SH502   |2,745.00  |2,720.00  |2,766.00  |2,665.00  |2,752.00  |2,715.00  |7.00      |-30.00    |38,837    |12,324    |517       |316,325.76  |          
2025-01-09|SH503   |2,863.00  |2,840.00  |2,906.00  |2,775.00  |2,890.00  |2,847.00  |27.00     |-16.00    |102,911   |40,557    |3,840     |878,936.69  |          
2025-01-09|SH504   |3,013.00  |2,998.00  |3,038.00  |2,916.00  |3,031.00  |2,974.00  |18.00     |-39.00    |19,453    |12,171    |1,161     |173,583.35  |          
2025-01-09|SH505   |3,027.00  |3,000.00  |3,035.00  |2,930.00  |3,026.00  |2,977.00  |-1.00     |-50.00    |1,095,801 |232,063   |19,634    |9,786,314.58|          
2025-01-09|SH506   |2,988.00  |2,982.00  |2,994.00  |2,884.00  |2,985.00  |2,932.00  |-3.00     |-56.00    |3,133     |1,413     |-121      |27,561.04   |          
2025-01-09|SH507   |2,937.00  |2,927.00  |2,942.00  |2,826.00  |2,926.00  |2,885.00  |-11.00    |-52.00    |405       |376       |-3        |3,505.10    |          
2025-01-09|SH508   |2,925.00  |2,918.00  |2,928.00  |2,805.00  |2,908.00  |2,870.00  |-17.00    |-55.00    |323       |498       |15        |2,780.78    |          
2025-01-09|SH509   |2,939.00  |2,938.00  |2,941.00  |2,813.00  |2,923.00  |2,886.00  |-16.00    |-53.00    |120,307   |36,999    |29        |1,041,453.20|          
2025-01-09|SH510   |2,904.00  |2,903.00  |2,903.00  |2,784.00  |2,885.00  |2,853.00  |-19.00    |-51.00    |173       |532       |-3        |1,480.82    |          
2025-01-09|SH511   |2,852.00  |2,836.00  |2,839.00  |2,730.00  |2,819.00  |2,793.00  |-33.00    |-59.00    |89        |202       |15        |745.63      |          
2025-01-09|SH512   |2,811.00  |2,801.00  |2,804.00  |2,695.00  |2,779.00  |2,766.00  |-32.00    |-45.00    |171       |219       |28        |1,418.87    |          
2025-01-10|SH501   |2,529.00  |0.00      |0.00      |0.00      |0.00      |2,525.00  |-4.00     |-4.00     |0         |179       |0         |0.00        |2,349.00  
2025-01-10|SH502   |2,715.00  |2,773.00  |2,906.00  |2,765.00  |2,884.00  |2,835.00  |169.00    |120.00    |54,897    |14,925    |2,601     |466,834.78  |          
2025-01-10|SH503   |2,847.00  |2,901.00  |3,040.00  |2,886.00  |3,018.00  |2,958.00  |171.00    |111.00    |116,667   |46,667    |6,110     |1,035,425.02|          
2025-01-10|SH504   |2,974.00  |3,039.00  |3,183.00  |3,039.00  |3,178.00  |3,136.00  |204.00    |162.00    |63,968    |24,000    |11,829    |601,887.66  |          
2025-01-10|SH505   |2,977.00  |3,033.00  |3,144.00  |3,019.00  |3,122.00  |3,079.00  |145.00    |102.00    |1,263,344 |284,954   |52,891    |11,670,000.23|          
2025-01-10|SH506   |2,932.00  |2,986.00  |3,095.00  |2,981.00  |3,064.00  |3,028.00  |132.00    |96.00     |2,816     |1,958     |545       |25,580.85   |          
2025-01-10|SH507   |2,885.00  |2,932.00  |3,036.00  |2,927.00  |2,991.00  |2,985.00  |106.00    |100.00    |633       |626       |250       |5,668.66    |          
2025-01-10|SH508   |2,870.00  |2,915.00  |3,020.00  |2,907.00  |2,987.00  |2,965.00  |117.00    |95.00     |329       |577       |79        |2,925.97    |          
2025-01-10|SH509   |2,886.00  |2,932.00  |3,017.00  |2,916.00  |2,979.00  |2,972.00  |93.00     |86.00     |116,756   |43,314    |6,315     |1,040,911.56|          
2025-01-10|SH510   |2,853.00  |2,890.00  |2,973.00  |2,878.00  |2,942.00  |2,931.00  |89.00     |78.00     |130       |553       |21        |1,143.24    |          
2025-01-10|SH511   |2,793.00  |2,825.00  |2,911.00  |2,825.00  |2,893.00  |2,875.00  |100.00    |82.00     |74        |224       |22        |638.15      |          
2025-01-10|SH512   |2,766.00  |2,798.00  |2,868.00  |2,782.00  |2,842.00  |2,830.00  |76.00     |64.00     |112       |251       |32        |950.90      |          
2025-01-13|SH501   |2,525.00  |2,520.00  |2,520.00  |2,520.00  |2,520.00  |2,520.00  |-5.00     |-5.00     |2         |179       |0         |15.12       |2,368.00  
2025-01-13|SH502   |2,835.00  |2,890.00  |2,918.00  |2,836.00  |2,904.00  |2,881.00  |69.00     |46.00     |66,865    |15,364    |439       |573,170.27  |          
2025-01-13|SH503   |2,958.00  |3,020.00  |3,051.00  |2,968.00  |3,034.00  |3,016.00  |76.00     |58.00     |85,407    |49,099    |2,432     |772,715.40  |          
2025-01-13|SH504   |3,136.00  |3,185.00  |3,211.00  |3,137.00  |3,191.00  |3,178.00  |55.00     |42.00     |45,707    |21,335    |-2,665    |435,813.72  |          
2025-01-13|SH505   |3,079.00  |3,140.00  |3,169.00  |3,106.00  |3,152.00  |3,139.00  |73.00     |60.00     |915,960   |280,109   |-4,845    |8,626,711.22|          
2025-01-13|SH506   |3,028.00  |3,070.00  |3,131.00  |3,069.00  |3,104.00  |3,096.00  |76.00     |68.00     |3,205     |2,049     |91        |29,767.68   |          
2025-01-13|SH507   |2,985.00  |2,990.00  |3,063.00  |2,990.00  |3,029.00  |3,018.00  |44.00     |33.00     |478       |670       |44        |4,327.55    |          
2025-01-13|SH508   |2,965.00  |2,987.00  |3,050.00  |2,972.00  |3,010.00  |3,001.00  |45.00     |36.00     |263       |575       |-2        |2,367.92    |          
2025-01-13|SH509   |2,972.00  |2,990.00  |3,042.00  |2,954.00  |2,994.00  |2,993.00  |22.00     |21.00     |87,250    |42,700    |-614      |783,447.56  |          
2025-01-13|SH510   |2,931.00  |2,955.00  |2,979.00  |2,918.00  |2,958.00  |2,952.00  |27.00     |21.00     |108       |514       |-39       |956.40      |          
2025-01-13|SH511   |2,875.00  |2,902.00  |2,927.00  |2,871.00  |2,901.00  |2,898.00  |26.00     |23.00     |59        |228       |4         |513.01      |          
2025-01-13|SH512   |2,830.00  |2,851.00  |2,879.00  |2,829.00  |2,859.00  |2,854.00  |29.00     |24.00     |81        |269       |18        |693.48      |          
2025-01-14|SH501   |2,520.00  |0.00      |0.00      |0.00      |0.00      |2,525.00  |5.00      |5.00      |0         |179       |0         |0.00        |2,389.00  
2025-01-14|SH502   |2,881.00  |2,915.00  |2,915.00  |2,802.00  |2,846.00  |2,863.00  |-35.00    |-18.00    |20,820    |10,005    |-5,359    |178,809.51  |          
2025-01-14|SH503   |3,016.00  |3,033.00  |3,037.00  |2,919.00  |2,968.00  |2,979.00  |-48.00    |-37.00    |62,320    |46,264    |-2,835    |556,889.17  |          
2025-01-14|SH504   |3,178.00  |3,175.00  |3,188.00  |3,086.00  |3,120.00  |3,136.00  |-58.00    |-42.00    |23,801    |20,688    |-647      |223,946.48  |          
2025-01-14|SH505   |3,139.00  |3,139.00  |3,144.00  |3,078.00  |3,091.00  |3,111.00  |-48.00    |-28.00    |734,449   |250,393   |-29,716   |6,854,307.05|          
2025-01-14|SH506   |3,096.00  |3,098.00  |3,101.00  |3,030.00  |3,043.00  |3,060.00  |-53.00    |-36.00    |2,171     |1,717     |-332      |19,929.25   |          
2025-01-14|SH507   |3,018.00  |3,024.00  |3,027.00  |2,965.00  |2,979.00  |2,994.00  |-39.00    |-24.00    |191       |637       |-33       |1,715.74    |          
2025-01-14|SH508   |3,001.00  |3,005.00  |3,007.00  |2,955.00  |2,972.00  |2,980.00  |-29.00    |-21.00    |50        |556       |-19       |447.05      |          
2025-01-14|SH509   |2,993.00  |2,987.00  |2,992.00  |2,938.00  |2,954.00  |2,964.00  |-39.00    |-29.00    |57,381    |42,101    |-599      |510,207.87  |          
2025-01-14|SH510   |2,952.00  |2,934.00  |2,947.00  |2,900.00  |2,915.00  |2,920.00  |-37.00    |-32.00    |56        |511       |-3        |490.51      |          
2025-01-14|SH511   |2,898.00  |2,883.00  |2,893.00  |2,859.00  |2,868.00  |2,878.00  |-30.00    |-20.00    |22        |223       |-5        |189.95      |          
2025-01-14|SH512   |2,854.00  |2,851.00  |2,853.00  |2,819.00  |2,827.00  |2,843.00  |-27.00    |-11.00    |128       |264       |-5        |1,091.71    |          
2025-01-15|SH501   |2,525.00  |2,701.00  |2,701.00  |2,701.00  |2,701.00  |2,701.00  |176.00    |176.00    |5         |0         |-179      |40.52       |2,428.00  
2025-01-15|SH502   |2,863.00  |2,864.00  |3,000.00  |2,832.00  |2,993.00  |2,932.00  |130.00    |69.00     |26,009    |7,906     |-2,099    |228,813.61  |          
2025-01-15|SH503   |2,979.00  |2,963.00  |3,137.00  |2,946.00  |3,129.00  |3,055.00  |150.00    |76.00     |92,649    |55,510    |9,246     |849,057.24  |          
2025-01-15|SH504   |3,136.00  |3,120.00  |3,256.00  |3,106.00  |3,247.00  |3,195.00  |111.00    |59.00     |32,389    |22,742    |2,054     |310,479.65  |          
2025-01-15|SH505   |3,111.00  |3,094.00  |3,204.00  |3,085.00  |3,194.00  |3,169.00  |83.00     |58.00     |1,056,093 |304,888   |54,495    |10,040,295.29|          
2025-01-15|SH506   |3,060.00  |3,039.00  |3,137.00  |3,032.00  |3,113.00  |3,109.00  |53.00     |49.00     |2,232     |2,152     |435       |20,817.47   |          
2025-01-15|SH507   |2,994.00  |2,970.00  |3,049.00  |2,970.00  |3,025.00  |3,028.00  |31.00     |34.00     |563       |832       |195       |5,114.97    |          
2025-01-15|SH508   |2,980.00  |2,968.00  |3,022.00  |2,967.00  |2,990.00  |2,994.00  |10.00     |14.00     |290       |602       |46        |2,605.21    |          
2025-01-15|SH509   |2,964.00  |2,958.00  |3,013.00  |2,935.00  |2,962.00  |2,976.00  |-2.00     |12.00     |90,012    |42,793    |692       |803,552.16  |          
2025-01-15|SH510   |2,920.00  |2,915.00  |2,966.00  |2,889.00  |2,903.00  |2,936.00  |-17.00    |16.00     |190       |522       |11        |1,673.45    |          
2025-01-15|SH511   |2,878.00  |2,896.00  |2,904.00  |2,847.00  |2,854.00  |2,886.00  |-24.00    |8.00      |35        |222       |-1        |303.05      |          
2025-01-15|SH512   |2,843.00  |2,825.00  |2,868.00  |2,809.00  |2,823.00  |2,846.00  |-20.00    |3.00      |188       |375       |111       |1,605.34    |          
2025-01-16|SH502   |2,932.00  |3,003.00  |3,138.00  |3,003.00  |3,138.00  |3,100.00  |206.00    |168.00    |31,713    |6,520     |-1,386    |294,894.36  |          
2025-01-16|SH503   |3,055.00  |3,161.00  |3,269.00  |3,149.00  |3,269.00  |3,234.00  |214.00    |179.00    |281,812   |66,483    |10,973    |2,734,486.58|          
2025-01-16|SH504   |3,195.00  |3,257.00  |3,405.00  |3,253.00  |3,370.00  |3,338.00  |175.00    |143.00    |70,805    |27,905    |5,163     |709,011.29  |          
2025-01-16|SH505   |3,169.00  |3,206.00  |3,299.00  |3,181.00  |3,258.00  |3,238.00  |89.00     |69.00     |1,578,036 |303,403   |-1,485    |15,328,874.27|          
2025-01-16|SH506   |3,109.00  |3,125.00  |3,228.00  |3,123.00  |3,191.00  |3,174.00  |82.00     |65.00     |8,240     |3,192     |1,040     |78,462.08   |          
2025-01-16|SH507   |3,028.00  |3,031.00  |3,131.00  |3,031.00  |3,099.00  |3,089.00  |71.00     |61.00     |2,250     |1,465     |633       |20,850.27   |          
2025-01-16|SH508   |2,994.00  |3,009.00  |3,076.00  |2,991.00  |3,037.00  |3,026.00  |43.00     |32.00     |732       |682       |80        |6,645.92    |          
2025-01-16|SH509   |2,976.00  |2,965.00  |3,032.00  |2,938.00  |2,978.00  |2,982.00  |2.00      |6.00      |142,189   |40,781    |-2,012    |1,272,008.99|          
2025-01-16|SH510   |2,936.00  |2,922.00  |2,976.00  |2,881.00  |2,933.00  |2,922.00  |-3.00     |-14.00    |250       |533       |11        |2,191.76    |          
2025-01-16|SH511   |2,886.00  |2,878.00  |2,921.00  |2,836.00  |2,887.00  |2,873.00  |1.00      |-13.00    |114       |242       |20        |982.43      |          
2025-01-16|SH512   |2,846.00  |2,826.00  |2,888.00  |2,805.00  |2,849.00  |2,836.00  |3.00      |-10.00    |450       |430       |55        |3,828.26    |          
2025-01-16|SH601   |2,846.00  |2,818.00  |2,830.00  |2,706.00  |2,791.00  |2,770.00  |-55.00    |-76.00    |308       |103       |103       |2,559.35    |          
2025-01-17|SH502   |3,100.00  |3,129.00  |3,293.00  |3,128.00  |3,226.00  |3,210.00  |126.00    |110.00    |31,437    |5,789     |-731      |302,699.48  |          
2025-01-17|SH503   |3,234.00  |3,255.00  |3,398.00  |3,245.00  |3,322.00  |3,321.00  |88.00     |87.00     |324,987   |69,814    |3,331     |3,237,389.56|          
2025-01-17|SH504   |3,338.00  |3,355.00  |3,410.00  |3,312.00  |3,343.00  |3,362.00  |5.00      |24.00     |56,773    |31,127    |3,222     |572,561.94  |          
2025-01-17|SH505   |3,238.00  |3,253.00  |3,268.00  |3,173.00  |3,194.00  |3,219.00  |-44.00    |-19.00    |1,027,169 |277,311   |-26,092   |9,920,139.42|          
2025-01-17|SH506   |3,174.00  |3,188.00  |3,199.00  |3,101.00  |3,120.00  |3,137.00  |-54.00    |-37.00    |5,437     |3,700     |508       |51,167.30   |          
2025-01-17|SH507   |3,089.00  |3,102.00  |3,123.00  |3,010.00  |3,028.00  |3,046.00  |-61.00    |-43.00    |1,670     |1,579     |114       |15,257.99   |          
2025-01-17|SH508   |3,026.00  |3,030.00  |3,056.00  |2,936.00  |2,953.00  |2,977.00  |-73.00    |-49.00    |621       |724       |42        |5,546.75    |          
2025-01-17|SH509   |2,982.00  |2,980.00  |2,991.00  |2,856.00  |2,887.00  |2,908.00  |-95.00    |-74.00    |116,286   |36,054    |-4,727    |1,014,423.94|          
2025-01-17|SH510   |2,922.00  |2,923.00  |2,923.00  |2,805.00  |2,829.00  |2,853.00  |-93.00    |-69.00    |309       |490       |-43       |2,644.84    |          
2025-01-17|SH511   |2,873.00  |2,871.00  |2,873.00  |2,764.00  |2,786.00  |2,813.00  |-87.00    |-60.00    |190       |277       |35        |1,603.60    |          
2025-01-17|SH512   |2,836.00  |2,838.00  |2,840.00  |2,725.00  |2,745.00  |2,772.00  |-91.00    |-64.00    |243       |438       |8         |2,020.58    |          
2025-01-17|SH601   |2,770.00  |2,780.00  |2,796.00  |2,688.00  |2,708.00  |2,729.00  |-62.00    |-41.00    |350       |176       |73        |2,865.29    |          
2025-01-20|SH502   |3,210.00  |3,199.00  |3,255.00  |2,985.00  |2,985.00  |3,092.00  |-225.00   |-118.00   |28,883    |6,978     |1,189     |267,946.94  |          
2025-01-20|SH503   |3,321.00  |3,320.00  |3,352.00  |3,088.00  |3,088.00  |3,194.00  |-233.00   |-127.00   |296,462   |59,262    |-10,552   |2,840,870.63|          
2025-01-20|SH504   |3,362.00  |3,330.00  |3,375.00  |3,126.00  |3,178.00  |3,208.00  |-184.00   |-154.00   |90,305    |29,214    |-1,913    |869,166.63  |          
2025-01-20|SH505   |3,219.00  |3,185.00  |3,233.00  |3,035.00  |3,113.00  |3,133.00  |-106.00   |-86.00    |1,460,535 |257,748   |-19,563   |13,726,991.66|          
2025-01-20|SH506   |3,137.00  |3,114.00  |3,155.00  |2,971.00  |3,057.00  |3,060.00  |-80.00    |-77.00    |9,833     |4,022     |322       |90,268.83   |          
2025-01-20|SH507   |3,046.00  |3,025.00  |3,046.00  |2,906.00  |2,978.00  |2,982.00  |-68.00    |-64.00    |2,509     |1,396     |-183      |22,446.14   |          
2025-01-20|SH508   |2,977.00  |2,943.00  |2,972.00  |2,878.00  |2,917.00  |2,924.00  |-60.00    |-53.00    |801       |675       |-49       |7,025.33    |          
2025-01-20|SH509   |2,908.00  |2,883.00  |2,910.00  |2,832.00  |2,860.00  |2,866.00  |-48.00    |-42.00    |88,818    |33,919    |-2,135    |763,586.53  |          
2025-01-20|SH510   |2,853.00  |2,817.00  |2,848.00  |2,787.00  |2,811.00  |2,811.00  |-42.00    |-42.00    |202       |483       |-7        |1,703.72    |          
2025-01-20|SH511   |2,813.00  |2,785.00  |2,803.00  |2,744.00  |2,765.00  |2,769.00  |-48.00    |-44.00    |185       |261       |-16       |1,536.92    |          
2025-01-20|SH512   |2,772.00  |2,737.00  |2,769.00  |2,706.00  |2,728.00  |2,731.00  |-44.00    |-41.00    |312       |440       |2         |2,555.90    |          
2025-01-20|SH601   |2,729.00  |2,699.00  |2,739.00  |2,677.00  |2,697.00  |2,704.00  |-32.00    |-25.00    |350       |254       |78        |2,839.64    |          
2025-01-21|SH502   |3,092.00  |2,960.00  |3,028.00  |2,843.00  |2,880.00  |2,935.00  |-212.00   |-157.00   |25,593    |4,984     |-1,994    |225,309.35  |          
2025-01-21|SH503   |3,194.00  |3,091.00  |3,164.00  |2,989.00  |3,021.00  |3,080.00  |-173.00   |-114.00   |231,422   |54,290    |-4,972    |2,138,460.42|          
2025-01-21|SH504   |3,208.00  |3,195.00  |3,270.00  |3,133.00  |3,163.00  |3,199.00  |-45.00    |-9.00     |51,406    |30,064    |850       |493,345.25  |          
2025-01-21|SH505   |3,133.00  |3,122.00  |3,180.00  |3,096.00  |3,116.00  |3,138.00  |-17.00    |5.00      |859,156   |262,436   |4,688     |8,086,841.92|          
2025-01-21|SH506   |3,060.00  |3,065.00  |3,128.00  |3,051.00  |3,082.00  |3,093.00  |22.00     |33.00     |7,342     |5,980     |1,958     |68,120.58   |          
2025-01-21|SH507   |2,982.00  |2,993.00  |3,038.00  |2,963.00  |3,001.00  |3,006.00  |19.00     |24.00     |1,407     |1,735     |339       |12,689.08   |          
2025-01-21|SH508   |2,924.00  |2,925.00  |2,974.00  |2,899.00  |2,946.00  |2,944.00  |22.00     |20.00     |447       |757       |82        |3,947.45    |          
2025-01-21|SH509   |2,866.00  |2,862.00  |2,905.00  |2,836.00  |2,873.00  |2,877.00  |7.00      |11.00     |49,393    |35,847    |1,928     |426,295.20  |          
2025-01-21|SH510   |2,811.00  |2,814.00  |2,850.00  |2,789.00  |2,823.00  |2,829.00  |12.00     |18.00     |99        |461       |-22       |840.20      |          
2025-01-21|SH511   |2,769.00  |2,767.00  |2,800.00  |2,753.00  |2,769.00  |2,781.00  |0.00      |12.00     |60        |254       |-7        |500.56      |          
2025-01-21|SH512   |2,731.00  |2,741.00  |2,765.00  |2,713.00  |2,730.00  |2,740.00  |-1.00     |9.00      |76        |445       |5         |624.83      |          
2025-01-21|SH601   |2,704.00  |2,709.00  |2,739.00  |2,685.00  |2,711.00  |2,715.00  |7.00      |11.00     |192       |305       |51        |1,564.07    |          
2025-01-22|SH502   |2,935.00  |2,910.00  |3,018.00  |2,882.00  |2,985.00  |2,959.00  |50.00     |24.00     |13,176    |3,902     |-1,082    |116,945.03  |          
2025-01-22|SH503   |3,080.00  |3,057.00  |3,160.00  |3,024.00  |3,131.00  |3,101.00  |51.00     |21.00     |181,922   |50,638    |-3,652    |1,692,456.79|          
2025-01-22|SH504   |3,199.00  |3,182.00  |3,261.00  |3,145.00  |3,247.00  |3,209.00  |48.00     |10.00     |47,605    |32,571    |2,507     |458,257.33  |          
2025-01-22|SH505   |3,138.00  |3,140.00  |3,196.00  |3,112.00  |3,184.00  |3,155.00  |46.00     |17.00     |724,716   |294,845   |32,409    |6,859,057.50|          
2025-01-22|SH506   |3,093.00  |3,104.00  |3,157.00  |3,074.00  |3,150.00  |3,121.00  |57.00     |28.00     |7,101     |8,002     |2,022     |66,485.22   |          
2025-01-22|SH507   |3,006.00  |3,030.00  |3,061.00  |2,981.00  |3,055.00  |3,030.00  |49.00     |24.00     |1,348     |2,162     |427       |12,251.56   |          
2025-01-22|SH508   |2,944.00  |2,946.00  |2,987.00  |2,933.00  |2,985.00  |2,961.00  |41.00     |17.00     |464       |929       |172       |4,121.06    |          
2025-01-22|SH509   |2,877.00  |2,888.00  |2,907.00  |2,845.00  |2,900.00  |2,880.00  |23.00     |3.00      |41,024    |35,033    |-814      |354,447.76  |          
2025-01-22|SH510   |2,829.00  |2,825.00  |2,860.00  |2,803.00  |2,860.00  |2,844.00  |31.00     |15.00     |234       |503       |42        |1,996.42    |          
2025-01-22|SH511   |2,781.00  |2,774.00  |2,800.00  |2,754.00  |2,800.00  |2,773.00  |19.00     |-8.00     |80        |225       |-29       |665.54      |          
2025-01-22|SH512   |2,740.00  |2,730.00  |2,765.00  |2,720.00  |2,762.00  |2,737.00  |22.00     |-3.00     |139       |450       |5         |1,141.41    |          
2025-01-22|SH601   |2,715.00  |2,748.00  |2,748.00  |2,686.00  |2,735.00  |2,715.00  |20.00     |0.00      |305       |424       |119       |2,484.59    |          
2025-01-23|SH502   |2,959.00  |2,994.00  |3,037.00  |2,919.00  |3,030.00  |2,977.00  |71.00     |18.00     |5,973     |2,879     |-1,023    |53,337.12   |          
2025-01-23|SH503   |3,101.00  |3,140.00  |3,172.00  |3,055.00  |3,162.00  |3,110.00  |61.00     |9.00      |126,575   |48,288    |-2,350    |1,180,866.01|          
2025-01-23|SH504   |3,209.00  |3,250.00  |3,278.00  |3,173.00  |3,273.00  |3,222.00  |64.00     |13.00     |36,685    |33,533    |962       |354,556.26  |          
2025-01-23|SH505   |3,155.00  |3,192.00  |3,213.00  |3,135.00  |3,209.00  |3,174.00  |54.00     |19.00     |712,086   |299,965   |5,120     |6,780,097.29|          
2025-01-23|SH506   |3,121.00  |3,155.00  |3,180.00  |3,113.00  |3,176.00  |3,146.00  |55.00     |25.00     |5,605     |8,437     |435       |52,898.90   |          
2025-01-23|SH507   |3,030.00  |3,055.00  |3,084.00  |3,026.00  |3,082.00  |3,053.00  |52.00     |23.00     |861       |2,169     |7         |7,886.24    |          
2025-01-23|SH508   |2,961.00  |2,987.00  |3,008.00  |2,960.00  |3,007.00  |2,985.00  |46.00     |24.00     |214       |953       |24        |1,916.65    |          
2025-01-23|SH509   |2,880.00  |2,900.00  |2,926.00  |2,885.00  |2,925.00  |2,901.00  |45.00     |21.00     |28,470    |33,993    |-1,040    |247,753.74  |          
2025-01-23|SH510   |2,844.00  |2,860.00  |2,885.00  |2,848.00  |2,885.00  |2,866.00  |41.00     |22.00     |32        |504       |1         |275.15      |          
2025-01-23|SH511   |2,773.00  |2,802.00  |2,813.00  |2,792.00  |2,813.00  |2,803.00  |40.00     |30.00     |17        |224       |-1        |142.94      |          
2025-01-23|SH512   |2,737.00  |2,762.00  |2,773.00  |2,749.00  |2,773.00  |2,762.00  |36.00     |25.00     |35        |445       |-5        |289.98      |          
2025-01-23|SH601   |2,715.00  |2,738.00  |2,761.00  |2,719.00  |2,761.00  |2,739.00  |46.00     |24.00     |107       |459       |35        |879.33      |          
2025-01-24|SH502   |2,977.00  |3,050.00  |3,186.00  |3,030.00  |3,186.00  |3,126.00  |209.00    |149.00    |8,412     |2,278     |-601      |78,898.97   |          
2025-01-24|SH503   |3,110.00  |3,188.00  |3,328.00  |3,167.00  |3,312.00  |3,260.00  |202.00    |150.00    |221,948   |43,566    |-4,722    |2,170,981.30|          
2025-01-24|SH504   |3,222.00  |3,300.00  |3,415.00  |3,252.00  |3,386.00  |3,344.00  |164.00    |122.00    |61,177    |34,961    |1,428     |613,675.48  |          
2025-01-24|SH505   |3,174.00  |3,220.00  |3,292.00  |3,198.00  |3,252.00  |3,239.00  |78.00     |65.00     |781,085   |280,381   |-19,584   |7,589,472.85|          
2025-01-24|SH506   |3,146.00  |3,186.00  |3,238.00  |3,164.00  |3,211.00  |3,196.00  |65.00     |50.00     |7,549     |8,969     |532       |72,374.58   |          
2025-01-24|SH507   |3,053.00  |3,085.00  |3,119.00  |3,062.00  |3,094.00  |3,089.00  |41.00     |36.00     |1,276     |2,225     |56        |11,825.74   |          
2025-01-24|SH508   |2,985.00  |3,016.00  |3,034.00  |2,994.00  |3,017.00  |3,012.00  |32.00     |27.00     |399       |992       |39        |3,604.85    |          
2025-01-24|SH509   |2,901.00  |2,925.00  |2,944.00  |2,895.00  |2,910.00  |2,917.00  |9.00      |16.00     |38,303    |32,234    |-1,759    |335,209.80  |          
2025-01-24|SH510   |2,866.00  |2,900.00  |2,901.00  |2,854.00  |2,856.00  |2,872.00  |-10.00    |6.00      |189       |544       |40        |1,628.20    |          
2025-01-24|SH511   |2,803.00  |2,832.00  |2,832.00  |2,800.00  |2,808.00  |2,811.00  |5.00      |8.00      |59        |224       |0         |497.51      |          
2025-01-24|SH512   |2,762.00  |2,786.00  |2,794.00  |2,751.00  |2,761.00  |2,774.00  |-1.00     |12.00     |210       |402       |-43       |1,747.88    |          
2025-01-24|SH601   |2,739.00  |2,769.00  |2,770.00  |2,710.00  |2,717.00  |2,730.00  |-22.00    |-9.00     |288       |461       |2         |2,358.32    |          
2025-01-27|SH502   |3,126.00  |3,199.00  |3,368.00  |3,150.00  |3,347.00  |3,254.00  |221.00    |128.00    |5,875     |1,226     |-1,052    |57,357.77   |          
2025-01-27|SH503   |3,260.00  |3,309.00  |3,441.00  |3,280.00  |3,441.00  |3,356.00  |181.00    |96.00     |135,498   |41,013    |-2,553    |1,364,038.32|          
2025-01-27|SH504   |3,344.00  |3,381.00  |3,499.00  |3,353.00  |3,497.00  |3,418.00  |153.00    |74.00     |35,083    |36,784    |1,823     |359,722.07  |          
2025-01-27|SH505   |3,239.00  |3,254.00  |3,343.00  |3,227.00  |3,339.00  |3,276.00  |100.00    |37.00     |496,596   |275,898   |-4,483    |4,881,259.44|          
2025-01-27|SH506   |3,196.00  |3,208.00  |3,272.00  |3,187.00  |3,272.00  |3,217.00  |76.00     |21.00     |4,211     |8,935     |-34       |40,638.53   |          
2025-01-27|SH507   |3,089.00  |3,092.00  |3,145.00  |3,077.00  |3,144.00  |3,097.00  |55.00     |8.00      |873       |2,211     |-14       |8,110.50    |          
2025-01-27|SH508   |3,012.00  |3,011.00  |3,061.00  |2,998.00  |3,056.00  |3,015.00  |44.00     |3.00      |141       |990       |-2        |1,275.40    |          
2025-01-27|SH509   |2,917.00  |2,910.00  |2,957.00  |2,896.00  |2,956.00  |2,916.00  |39.00     |-1.00     |20,225    |30,738    |-1,496    |176,937.62  |          
2025-01-27|SH510   |2,872.00  |2,851.00  |2,896.00  |2,851.00  |2,896.00  |2,867.00  |24.00     |-5.00     |24        |533       |-11       |206.42      |          
2025-01-27|SH511   |2,811.00  |2,793.00  |2,823.00  |2,793.00  |2,823.00  |2,808.00  |12.00     |-3.00     |18        |225       |1         |151.61      |          
2025-01-27|SH512   |2,774.00  |2,756.00  |2,794.00  |2,756.00  |2,794.00  |2,770.00  |20.00     |-4.00     |94        |386       |-16       |781.23      |          
2025-01-27|SH601   |2,730.00  |2,714.00  |2,740.00  |2,691.00  |2,740.00  |2,708.00  |10.00     |-22.00    |185       |474       |13        |1,503.19    |          
2025-02-05|SH502   |3,254.00  |3,232.00  |3,266.00  |3,104.00  |3,257.00  |3,189.00  |3.00      |-65.00    |208       |861       |-365      |1,989.76    |3,077.00  
2025-02-05|SH503   |3,356.00  |3,250.00  |3,348.00  |3,198.00  |3,315.00  |3,281.00  |-41.00    |-75.00    |101,345   |35,353    |-5,660    |997,436.77  |          
2025-02-05|SH504   |3,418.00  |3,400.00  |3,458.00  |3,358.00  |3,440.00  |3,413.00  |22.00     |-5.00     |34,930    |37,892    |1,108     |357,624.69  |          
2025-02-05|SH505   |3,276.00  |3,250.00  |3,358.00  |3,230.00  |3,346.00  |3,305.00  |70.00     |29.00     |462,060   |294,780   |18,882    |4,581,955.76|          
2025-02-05|SH506   |3,217.00  |3,230.00  |3,317.00  |3,178.00  |3,304.00  |3,266.00  |87.00     |49.00     |8,685     |11,612    |2,677     |85,084.64   |          
2025-02-05|SH507   |3,097.00  |3,108.00  |3,173.00  |3,075.00  |3,161.00  |3,129.00  |64.00     |32.00     |1,309     |2,783     |572       |12,285.67   |          
2025-02-05|SH508   |3,015.00  |3,013.00  |3,076.00  |3,003.00  |3,059.00  |3,038.00  |44.00     |23.00     |445       |1,160     |170       |4,055.42    |          
2025-02-05|SH509   |2,916.00  |2,920.00  |2,950.00  |2,895.00  |2,925.00  |2,921.00  |9.00      |5.00      |20,052    |31,835    |1,097     |175,703.29  |          
2025-02-05|SH510   |2,867.00  |2,868.00  |2,889.00  |2,852.00  |2,882.00  |2,873.00  |15.00     |6.00      |30        |547       |14        |258.60      |          
2025-02-05|SH511   |2,808.00  |2,803.00  |2,829.00  |2,792.00  |2,821.00  |2,807.00  |13.00     |-1.00     |38        |234       |9         |320.02      |          
2025-02-05|SH512   |2,770.00  |2,765.00  |2,788.00  |2,756.00  |2,777.00  |2,769.00  |7.00      |-1.00     |57        |384       |-2        |473.49      |          
2025-02-05|SH601   |2,708.00  |2,721.00  |2,726.00  |2,695.00  |2,714.00  |2,709.00  |6.00      |1.00      |143       |514       |40        |1,162.30    |          
2025-02-06|SH502   |3,189.00  |3,222.00  |3,292.00  |3,122.00  |3,122.00  |3,173.00  |-67.00    |-16.00    |138       |243       |-618      |1,320.49    |3,102.00  
2025-02-06|SH503   |3,281.00  |3,303.00  |3,393.00  |3,123.00  |3,215.00  |3,268.00  |-66.00    |-13.00    |222,900   |36,066    |713       |2,185,601.13|          
2025-02-06|SH504   |3,413.00  |3,425.00  |3,478.00  |3,252.00  |3,341.00  |3,366.00  |-72.00    |-47.00    |86,771    |44,491    |6,599     |876,202.49  |          
2025-02-06|SH505   |3,305.00  |3,333.00  |3,347.00  |3,216.00  |3,276.00  |3,288.00  |-29.00    |-17.00    |898,251   |318,135   |23,355    |8,860,769.27|          
2025-02-06|SH506   |3,266.00  |3,290.00  |3,297.00  |3,190.00  |3,236.00  |3,247.00  |-30.00    |-19.00    |15,836    |15,746    |4,134     |154,257.71  |          
2025-02-06|SH507   |3,129.00  |3,149.00  |3,153.00  |3,076.00  |3,108.00  |3,113.00  |-21.00    |-16.00    |2,390     |2,911     |128       |22,322.82   |          
2025-02-06|SH508   |3,038.00  |3,051.00  |3,057.00  |2,992.00  |3,016.00  |3,020.00  |-22.00    |-18.00    |798       |1,279     |119       |7,230.91    |          
2025-02-06|SH509   |2,921.00  |2,922.00  |2,924.00  |2,883.00  |2,909.00  |2,899.00  |-12.00    |-22.00    |38,623    |33,481    |1,646     |335,865.14  |          
2025-02-06|SH510   |2,873.00  |2,873.00  |2,885.00  |2,838.00  |2,865.00  |2,853.00  |-8.00     |-20.00    |150       |549       |2         |1,283.81    |          
2025-02-06|SH511   |2,807.00  |2,798.00  |2,824.00  |2,777.00  |2,805.00  |2,790.00  |-2.00     |-17.00    |53        |234       |0         |443.57      |          
2025-02-06|SH512   |2,769.00  |2,766.00  |2,778.00  |2,742.00  |2,772.00  |2,759.00  |3.00      |-10.00    |173       |405       |21        |1,431.92    |          
2025-02-06|SH601   |2,709.00  |2,706.00  |2,731.00  |2,681.00  |2,718.00  |2,709.00  |9.00      |0.00      |501       |682       |168       |4,071.23    |          
2025-02-07|SH502   |3,173.00  |3,120.00  |3,145.00  |3,070.00  |3,145.00  |3,127.00  |-28.00    |-46.00    |42        |233       |-10       |393.94      |3,104.00  
2025-02-07|SH503   |3,268.00  |3,186.00  |3,233.00  |3,137.00  |3,197.00  |3,185.00  |-71.00    |-83.00    |131,308   |35,792    |-274      |1,254,474.06|          
2025-02-07|SH504   |3,366.00  |3,323.00  |3,337.00  |3,230.00  |3,271.00  |3,285.00  |-95.00    |-81.00    |67,653    |43,863    |-628      |666,695.87  |          
2025-02-07|SH505   |3,288.00  |3,258.00  |3,284.00  |3,186.00  |3,227.00  |3,240.00  |-61.00    |-48.00    |844,329   |301,242   |-16,893   |8,207,436.80|          
2025-02-07|SH506   |3,247.00  |3,217.00  |3,241.00  |3,135.00  |3,154.00  |3,183.00  |-93.00    |-64.00    |18,033    |13,830    |-1,916    |172,218.52  |          
2025-02-07|SH507   |3,113.00  |3,096.00  |3,119.00  |3,016.00  |3,030.00  |3,061.00  |-83.00    |-52.00    |4,435     |3,113     |202       |40,723.18   |          
2025-02-07|SH508   |3,020.00  |3,012.00  |3,026.00  |2,953.00  |2,977.00  |2,987.00  |-43.00    |-33.00    |1,651     |1,178     |-101      |14,795.70   |          
2025-02-07|SH509   |2,899.00  |2,902.00  |2,912.00  |2,878.00  |2,897.00  |2,896.00  |-2.00     |-3.00     |30,107    |31,366    |-2,115    |261,596.63  |          
2025-02-07|SH510   |2,853.00  |2,851.00  |2,869.00  |2,839.00  |2,855.00  |2,854.00  |2.00      |1.00      |146       |520       |-29       |1,249.98    |          
2025-02-07|SH511   |2,790.00  |2,807.00  |2,812.00  |2,767.00  |2,799.00  |2,796.00  |9.00      |6.00      |58        |227       |-7        |486.42      |          
2025-02-07|SH512   |2,759.00  |2,767.00  |2,776.00  |2,736.00  |2,763.00  |2,761.00  |4.00      |2.00      |112       |385       |-20       |927.69      |          
2025-02-07|SH601   |2,709.00  |2,717.00  |2,729.00  |2,705.00  |2,716.00  |2,717.00  |7.00      |8.00      |527       |726       |44        |4,295.85    |          
2025-02-10|SH502   |3,127.00  |3,157.00  |3,157.00  |3,157.00  |3,157.00  |3,157.00  |30.00     |30.00     |3         |218       |-15       |28.41       |3,099.00  
2025-02-10|SH503   |3,185.00  |3,205.00  |3,260.00  |3,168.00  |3,216.00  |3,218.00  |31.00     |33.00     |131,347   |36,696    |904       |1,267,872.78|          
2025-02-10|SH504   |3,285.00  |3,278.00  |3,353.00  |3,263.00  |3,325.00  |3,311.00  |40.00     |26.00     |58,902    |47,572    |3,709     |585,121.79  |          
2025-02-10|SH505   |3,240.00  |3,226.00  |3,288.00  |3,215.00  |3,256.00  |3,251.00  |16.00     |11.00     |707,251   |315,420   |14,178    |6,897,192.67|          
2025-02-10|SH506   |3,183.00  |3,154.00  |3,194.00  |3,129.00  |3,142.00  |3,160.00  |-41.00    |-23.00    |15,549    |14,646    |816       |147,426.48  |          
2025-02-10|SH507   |3,061.00  |3,041.00  |3,072.00  |3,018.00  |3,031.00  |3,042.00  |-30.00    |-19.00    |2,809     |3,482     |369       |25,631.95   |          
2025-02-10|SH508   |2,987.00  |2,977.00  |3,002.00  |2,963.00  |2,975.00  |2,980.00  |-12.00    |-7.00     |613       |1,278     |100       |5,480.32    |          
2025-02-10|SH509   |2,896.00  |2,896.00  |2,922.00  |2,892.00  |2,914.00  |2,904.00  |18.00     |8.00      |19,888    |32,956    |1,590     |173,291.48  |          
2025-02-10|SH510   |2,854.00  |2,858.00  |2,873.00  |2,848.00  |2,867.00  |2,860.00  |13.00     |6.00      |80        |509       |-11       |686.30      |          
2025-02-10|SH511   |2,796.00  |2,811.00  |2,819.00  |2,801.00  |2,819.00  |2,811.00  |23.00     |15.00     |69        |234       |7         |581.97      |          
2025-02-10|SH512   |2,761.00  |2,763.00  |2,784.00  |2,759.00  |2,777.00  |2,776.00  |16.00     |15.00     |239       |342       |-43       |1,990.48    |          
2025-02-10|SH601   |2,717.00  |2,713.00  |2,730.00  |2,708.00  |2,723.00  |2,718.00  |6.00      |1.00      |357       |662       |-64       |2,910.53    |          
2025-02-11|SH502   |3,157.00  |3,000.00  |3,000.00  |2,980.00  |2,980.00  |2,990.00  |-177.00   |-167.00   |15        |151       |-67       |134.55      |3,089.00  
2025-02-11|SH503   |3,218.00  |3,234.00  |3,240.00  |2,992.00  |3,041.00  |3,086.00  |-177.00   |-132.00   |186,019   |30,876    |-5,820    |1,722,175.94|          
2025-02-11|SH504   |3,311.00  |3,333.00  |3,356.00  |3,079.00  |3,146.00  |3,169.00  |-165.00   |-142.00   |147,750   |47,570    |-2        |1,404,832.32|          
2025-02-11|SH505   |3,251.00  |3,270.00  |3,295.00  |3,038.00  |3,094.00  |3,144.00  |-157.00   |-107.00   |1,494,050 |266,124   |-49,296   |14,090,786.07|          
2025-02-11|SH506   |3,160.00  |3,154.00  |3,199.00  |2,962.00  |3,003.00  |3,071.00  |-157.00   |-89.00    |29,945    |14,913    |267       |275,847.88  |          
2025-02-11|SH507   |3,042.00  |3,048.00  |3,098.00  |2,902.00  |2,926.00  |2,978.00  |-116.00   |-64.00    |6,096     |3,845     |363       |54,467.90   |          
2025-02-11|SH508   |2,980.00  |3,000.00  |3,039.00  |2,885.00  |2,901.00  |2,955.00  |-79.00    |-25.00    |1,939     |1,485     |207       |17,190.06   |          
2025-02-11|SH509   |2,904.00  |2,918.00  |2,969.00  |2,864.00  |2,876.00  |2,912.00  |-28.00    |8.00      |89,392    |32,985    |29        |781,047.05  |          
2025-02-11|SH510   |2,860.00  |2,888.00  |2,911.00  |2,829.00  |2,837.00  |2,866.00  |-23.00    |6.00      |478       |452       |-57       |4,109.90    |          
2025-02-11|SH511   |2,811.00  |2,840.00  |2,853.00  |2,781.00  |2,796.00  |2,816.00  |-15.00    |5.00      |163       |217       |-17       |1,377.09    |          
2025-02-11|SH512   |2,776.00  |2,789.00  |2,818.00  |2,753.00  |2,762.00  |2,783.00  |-14.00    |7.00      |322       |366       |24        |2,688.62    |          
2025-02-11|SH601   |2,718.00  |2,723.00  |2,759.00  |2,703.00  |2,721.00  |2,729.00  |3.00      |11.00     |1,012     |836       |174       |8,284.60    |          
2025-02-12|SH502   |2,990.00  |0.00      |0.00      |0.00      |0.00      |2,958.00  |-32.00    |-32.00    |0         |52        |-99       |0.00        |3,091.00  
2025-02-12|SH503   |3,086.00  |3,046.00  |3,088.00  |2,987.00  |3,002.00  |3,034.00  |-84.00    |-52.00    |109,646   |31,047    |171       |1,001,899.06|          
2025-02-12|SH504   |3,169.00  |3,157.00  |3,201.00  |3,082.00  |3,097.00  |3,136.00  |-72.00    |-33.00    |86,499    |48,630    |1,060     |813,663.92  |          
2025-02-12|SH505   |3,144.00  |3,099.00  |3,122.00  |3,010.00  |3,032.00  |3,066.00  |-112.00   |-78.00    |921,206   |256,816   |-9,308    |8,471,940.32|          
2025-02-12|SH506   |3,071.00  |3,008.00  |3,017.00  |2,923.00  |2,942.00  |2,973.00  |-129.00   |-98.00    |16,209    |15,514    |601       |144,546.11  |          
2025-02-12|SH507   |2,978.00  |2,923.00  |2,934.00  |2,861.00  |2,881.00  |2,898.00  |-97.00    |-80.00    |4,626     |3,444     |-401      |40,212.35   |          
2025-02-12|SH508   |2,955.00  |2,905.00  |2,910.00  |2,846.00  |2,864.00  |2,877.00  |-91.00    |-78.00    |1,467     |1,431     |-54       |12,660.23   |          
2025-02-12|SH509   |2,912.00  |2,888.00  |2,888.00  |2,834.00  |2,851.00  |2,862.00  |-61.00    |-50.00    |35,987    |33,557    |572       |308,996.73  |          
2025-02-12|SH510   |2,866.00  |2,839.00  |2,846.00  |2,799.00  |2,821.00  |2,825.00  |-45.00    |-41.00    |222       |460       |8         |1,881.26    |          
2025-02-12|SH511   |2,816.00  |2,783.00  |2,808.00  |2,769.00  |2,788.00  |2,792.00  |-28.00    |-24.00    |82        |220       |3         |686.91      |          
2025-02-12|SH512   |2,783.00  |2,756.00  |2,785.00  |2,750.00  |2,767.00  |2,773.00  |-16.00    |-10.00    |180       |333       |-33       |1,497.24    |          
2025-02-12|SH601   |2,729.00  |2,726.00  |2,750.00  |2,710.00  |2,736.00  |2,730.00  |7.00      |1.00      |610       |994       |158       |4,995.38    |          
2025-02-13|SH502   |2,958.00  |3,000.00  |3,000.00  |2,870.00  |2,870.00  |2,903.00  |-88.00    |-55.00    |62        |9         |-43       |539.90      |3,085.00  
2025-02-13|SH503   |3,034.00  |2,995.00  |2,995.00  |2,821.00  |2,821.00  |2,886.00  |-213.00   |-148.00   |103,178   |24,223    |-6,824    |893,398.85  |          
2025-02-13|SH504   |3,136.00  |3,081.00  |3,088.00  |2,916.00  |2,916.00  |2,985.00  |-220.00   |-151.00   |142,003   |46,933    |-1,697    |1,271,793.83|          
2025-02-13|SH505   |3,066.00  |3,030.00  |3,040.00  |2,888.00  |2,897.00  |2,954.00  |-169.00   |-112.00   |1,271,657 |250,251   |-6,565    |11,270,595.66|          
2025-02-13|SH506   |2,973.00  |2,950.00  |2,960.00  |2,850.00  |2,859.00  |2,897.00  |-114.00   |-76.00    |18,179    |14,405    |-1,109    |157,989.40  |          
2025-02-13|SH507   |2,898.00  |2,881.00  |2,903.00  |2,830.00  |2,836.00  |2,862.00  |-62.00    |-36.00    |3,276     |3,339     |-105      |28,128.21   |          
2025-02-13|SH508   |2,877.00  |2,862.00  |2,888.00  |2,827.00  |2,840.00  |2,855.00  |-37.00    |-22.00    |995       |1,384     |-47       |8,521.10    |          
2025-02-13|SH509   |2,862.00  |2,851.00  |2,874.00  |2,821.00  |2,836.00  |2,845.00  |-26.00    |-17.00    |60,442    |32,723    |-834      |515,807.17  |          
2025-02-13|SH510   |2,825.00  |2,830.00  |2,851.00  |2,795.00  |2,806.00  |2,815.00  |-19.00    |-10.00    |234       |471       |11        |1,975.79    |          
2025-02-13|SH511   |2,792.00  |2,806.00  |2,806.00  |2,769.00  |2,780.00  |2,785.00  |-12.00    |-7.00     |204       |214       |-6        |1,704.44    |          
2025-02-13|SH512   |2,773.00  |2,779.00  |2,784.00  |2,750.00  |2,765.00  |2,766.00  |-8.00     |-7.00     |125       |355       |22        |1,037.19    |          
2025-02-13|SH601   |2,730.00  |2,736.00  |2,752.00  |2,725.00  |2,739.00  |2,737.00  |9.00      |7.00      |543       |1,068     |74        |4,458.85    |          
2025-02-14|SH502   |2,903.00  |0.00      |0.00      |0.00      |0.00      |2,847.00  |-56.00    |-56.00    |0         |0         |-9        |0.00        |3,072.00  
2025-02-14|SH503   |2,886.00  |2,815.00  |2,822.00  |2,720.00  |2,766.00  |2,781.00  |-120.00   |-105.00   |70,670    |14,103    |-10,120   |589,496.71  |          
2025-02-14|SH504   |2,985.00  |2,900.00  |2,943.00  |2,843.00  |2,897.00  |2,905.00  |-88.00    |-80.00    |94,191    |44,873    |-2,060    |820,980.82  |          
2025-02-14|SH505   |2,954.00  |2,901.00  |2,925.00  |2,861.00  |2,892.00  |2,897.00  |-62.00    |-57.00    |818,459   |227,650   |-22,601   |7,112,179.20|          
2025-02-14|SH506   |2,897.00  |2,863.00  |2,876.00  |2,835.00  |2,861.00  |2,859.00  |-36.00    |-38.00    |13,242    |13,325    |-1,080    |113,583.89  |          
2025-02-14|SH507   |2,862.00  |2,845.00  |2,855.00  |2,806.00  |2,828.00  |2,825.00  |-34.00    |-37.00    |2,827     |2,869     |-470      |23,960.98   |          
2025-02-14|SH508   |2,855.00  |2,847.00  |2,853.00  |2,797.00  |2,815.00  |2,819.00  |-40.00    |-36.00    |942       |1,125     |-259      |7,967.18    |          
2025-02-14|SH509   |2,845.00  |2,840.00  |2,844.00  |2,780.00  |2,801.00  |2,804.00  |-44.00    |-41.00    |44,524    |29,004    |-3,719    |374,498.00  |          
2025-02-14|SH510   |2,815.00  |2,803.00  |2,810.00  |2,752.00  |2,785.00  |2,782.00  |-30.00    |-33.00    |183       |473       |2         |1,527.34    |          
2025-02-14|SH511   |2,785.00  |2,776.00  |2,788.00  |2,730.00  |2,764.00  |2,758.00  |-21.00    |-27.00    |117       |203       |-11       |967.96      |          
2025-02-14|SH512   |2,766.00  |2,765.00  |2,768.00  |2,726.00  |2,733.00  |2,738.00  |-33.00    |-28.00    |156       |308       |-47       |1,281.18    |          
2025-02-14|SH601   |2,737.00  |2,737.00  |2,743.00  |2,700.00  |2,718.00  |2,713.00  |-19.00    |-24.00    |689       |1,019     |-49       |5,608.06    |          
2025-02-17|SH502   |2,847.00  |0.00      |0.00      |0.00      |0.00      |2,834.00  |-13.00    |-13.00    |0         |0         |0         |0.00        |3,043.00  
2025-02-17|SH503   |2,781.00  |2,766.00  |2,879.00  |2,713.00  |2,778.00  |2,797.00  |-3.00     |16.00     |67,513    |12,194    |-1,909    |566,484.51  |          
2025-02-17|SH504   |2,905.00  |2,885.00  |2,997.00  |2,841.00  |2,895.00  |2,915.00  |-10.00    |10.00     |116,786   |47,080    |2,207     |1,021,290.10|          
2025-02-17|SH505   |2,897.00  |2,892.00  |2,932.00  |2,830.00  |2,877.00  |2,884.00  |-20.00    |-13.00    |826,036   |220,954   |-6,696    |7,145,992.90|          
2025-02-17|SH506   |2,859.00  |2,867.00  |2,881.00  |2,801.00  |2,843.00  |2,845.00  |-16.00    |-14.00    |14,618    |13,237    |-88       |124,776.76  |          
2025-02-17|SH507   |2,825.00  |2,827.00  |2,849.00  |2,776.00  |2,809.00  |2,810.00  |-16.00    |-15.00    |2,329     |3,095     |226       |19,630.33   |          
2025-02-17|SH508   |2,819.00  |2,838.00  |2,838.00  |2,780.00  |2,803.00  |2,806.00  |-16.00    |-13.00    |436       |1,196     |71        |3,669.64    |          
2025-02-17|SH509   |2,804.00  |2,799.00  |2,817.00  |2,767.00  |2,794.00  |2,793.00  |-10.00    |-11.00    |29,201    |29,490    |486       |244,671.33  |          
2025-02-17|SH510   |2,782.00  |2,786.00  |2,788.00  |2,750.00  |2,765.00  |2,772.00  |-17.00    |-10.00    |79        |456       |-17       |656.96      |          
2025-02-17|SH511   |2,758.00  |2,758.00  |2,758.00  |2,728.00  |2,750.00  |2,741.00  |-8.00     |-17.00    |42        |205       |2         |345.32      |          
2025-02-17|SH512   |2,738.00  |2,741.00  |2,746.00  |2,707.00  |2,717.00  |2,721.00  |-21.00    |-17.00    |84        |295       |-13       |685.57      |          
2025-02-17|SH601   |2,713.00  |2,715.00  |2,727.00  |2,690.00  |2,700.00  |2,705.00  |-13.00    |-8.00     |325       |1,021     |2         |2,637.36    |          
2025-02-18|SH502   |2,834.00  |0.00      |0.00      |0.00      |0.00      |2,833.00  |-1.00     |-1.00     |0         |0         |0         |0.00        |3,001.00  
2025-02-18|SH503   |2,797.00  |2,780.00  |2,836.00  |2,751.00  |2,828.00  |2,787.00  |31.00     |-10.00    |19,439    |11,660    |-534      |162,546.33  |          
2025-02-18|SH504   |2,915.00  |2,888.00  |2,945.00  |2,873.00  |2,942.00  |2,905.00  |27.00     |-10.00    |39,994    |49,344    |2,264     |348,552.86  |          
2025-02-18|SH505   |2,884.00  |2,877.00  |2,922.00  |2,857.00  |2,917.00  |2,883.00  |33.00     |-1.00     |422,314   |241,573   |20,619    |3,652,337.35|          
2025-02-18|SH506   |2,845.00  |2,840.00  |2,890.00  |2,824.00  |2,887.00  |2,848.00  |42.00     |3.00      |7,479     |12,981    |-256      |63,891.59   |          
2025-02-18|SH507   |2,810.00  |2,807.00  |2,858.00  |2,792.00  |2,855.00  |2,819.00  |45.00     |9.00      |1,303     |3,105     |10        |11,017.94   |          
2025-02-18|SH508   |2,806.00  |2,834.00  |2,861.00  |2,792.00  |2,857.00  |2,832.00  |51.00     |26.00     |622       |973       |-223      |5,284.37    |          
2025-02-18|SH509   |2,793.00  |2,794.00  |2,853.00  |2,777.00  |2,844.00  |2,815.00  |51.00     |22.00     |29,755    |31,322    |1,832     |251,284.87  |          
2025-02-18|SH510   |2,772.00  |2,782.00  |2,836.00  |2,758.00  |2,836.00  |2,813.00  |64.00     |41.00     |386       |332       |-124      |3,257.79    |          
2025-02-18|SH511   |2,741.00  |2,743.00  |2,804.00  |2,723.00  |2,803.00  |2,783.00  |62.00     |42.00     |221       |216       |11        |1,844.84    |          
2025-02-18|SH512   |2,721.00  |2,724.00  |2,774.00  |2,698.00  |2,762.00  |2,750.00  |41.00     |29.00     |185       |305       |10        |1,526.31    |          
2025-02-18|SH601   |2,705.00  |2,705.00  |2,749.00  |2,688.00  |2,749.00  |2,721.00  |44.00     |16.00     |454       |1,110     |89        |3,706.35    |          
2025-02-19|SH503   |2,787.00  |2,800.00  |2,855.00  |2,744.00  |2,752.00  |2,805.00  |-35.00    |18.00     |27,890    |11,092    |-568      |234,715.04  |          
2025-02-19|SH504   |2,905.00  |2,920.00  |2,977.00  |2,875.00  |2,883.00  |2,929.00  |-22.00    |24.00     |70,030    |50,567    |1,223     |615,294.42  |          
2025-02-19|SH505   |2,883.00  |2,900.00  |2,931.00  |2,865.00  |2,873.00  |2,900.00  |-10.00    |17.00     |537,826   |239,330   |-2,243    |4,679,373.98|          
2025-02-19|SH506   |2,848.00  |2,879.00  |2,888.00  |2,837.00  |2,845.00  |2,864.00  |-3.00     |16.00     |9,447     |13,911    |930       |81,166.25   |          
2025-02-19|SH507   |2,819.00  |2,842.00  |2,851.00  |2,808.00  |2,815.00  |2,832.00  |-4.00     |13.00     |1,554     |3,299     |194       |13,202.42   |          
2025-02-19|SH508   |2,832.00  |2,847.00  |2,851.00  |2,815.00  |2,819.00  |2,836.00  |-13.00    |4.00      |263       |954       |-19       |2,237.67    |          
2025-02-19|SH509   |2,815.00  |2,841.00  |2,841.00  |2,806.00  |2,810.00  |2,823.00  |-5.00     |8.00      |30,499    |29,334    |-1,988    |258,316.47  |          
2025-02-19|SH510   |2,813.00  |2,826.00  |2,826.00  |2,795.00  |2,797.00  |2,809.00  |-16.00    |-4.00     |101       |316       |-16       |851.04      |          
2025-02-19|SH511   |2,783.00  |2,802.00  |2,802.00  |2,772.00  |2,784.00  |2,782.00  |1.00      |-1.00     |67        |191       |-25       |559.22      |          
2025-02-19|SH512   |2,750.00  |2,762.00  |2,765.00  |2,743.00  |2,743.00  |2,755.00  |-7.00     |5.00      |113       |296       |-9        |933.81      |          
2025-02-19|SH601   |2,721.00  |2,738.00  |2,741.00  |2,720.00  |2,722.00  |2,728.00  |1.00      |7.00      |234       |1,078     |-32       |1,915.40    |          
2025-02-19|SH602   |2,721.00  |2,713.00  |2,719.00  |2,713.00  |2,718.00  |2,716.00  |-3.00     |-5.00     |5         |3         |3         |40.74       |          
2025-02-20|SH503   |2,805.00  |2,732.00  |2,767.00  |2,673.00  |2,712.00  |2,722.00  |-93.00    |-83.00    |27,571    |10,525    |-567      |225,110.84  |          
2025-02-20|SH504   |2,929.00  |2,866.00  |2,913.00  |2,809.00  |2,878.00  |2,865.00  |-51.00    |-64.00    |97,764    |51,967    |1,400     |840,347.38  |          
2025-02-20|SH505   |2,900.00  |2,867.00  |2,910.00  |2,828.00  |2,881.00  |2,870.00  |-19.00    |-30.00    |663,460   |252,420   |13,090    |5,712,742.44|          
2025-02-20|SH506   |2,864.00  |2,845.00  |2,877.00  |2,815.00  |2,855.00  |2,842.00  |-9.00     |-22.00    |12,909    |15,244    |1,333     |110,077.26  |          
2025-02-20|SH507   |2,832.00  |2,807.00  |2,843.00  |2,791.00  |2,827.00  |2,813.00  |-5.00     |-19.00    |1,989     |3,356     |57        |16,783.59   |          
2025-02-20|SH508   |2,836.00  |2,831.00  |2,841.00  |2,799.00  |2,829.00  |2,820.00  |-7.00     |-16.00    |339       |906       |-48       |2,868.39    |          
2025-02-20|SH509   |2,823.00  |2,809.00  |2,830.00  |2,786.00  |2,817.00  |2,813.00  |-6.00     |-10.00    |40,260    |28,933    |-401      |339,717.85  |          
2025-02-20|SH510   |2,809.00  |2,800.00  |2,815.00  |2,776.00  |2,801.00  |2,800.00  |-8.00     |-9.00     |79        |304       |-12       |663.56      |          
2025-02-20|SH511   |2,782.00  |2,776.00  |2,789.00  |2,759.00  |2,777.00  |2,775.00  |-5.00     |-7.00     |98        |185       |-6        |815.70      |          
2025-02-20|SH512   |2,755.00  |2,748.00  |2,765.00  |2,740.00  |2,756.00  |2,754.00  |1.00      |-1.00     |142       |292       |-4        |1,173.40    |          
2025-02-20|SH601   |2,728.00  |2,730.00  |2,750.00  |2,717.00  |2,742.00  |2,735.00  |14.00     |7.00      |554       |1,123     |45        |4,544.99    |          
2025-02-20|SH602   |2,716.00  |2,726.00  |2,733.00  |2,712.00  |2,733.00  |2,722.00  |17.00     |6.00      |16        |11        |8         |130.64      |          
2025-02-21|SH503   |2,722.00  |2,723.00  |2,731.00  |2,678.00  |2,701.00  |2,702.00  |-21.00    |-20.00    |16,555    |9,115     |-1,410    |134,191.43  |          
2025-02-21|SH504   |2,865.00  |2,890.00  |2,897.00  |2,838.00  |2,868.00  |2,866.00  |3.00      |1.00      |56,704    |47,247    |-4,720    |487,512.67  |          
2025-02-21|SH505   |2,870.00  |2,889.00  |2,912.00  |2,855.00  |2,885.00  |2,883.00  |15.00     |13.00     |430,728   |232,624   |-19,796   |3,725,260.91|          
2025-02-21|SH506   |2,842.00  |2,867.00  |2,888.00  |2,839.00  |2,868.00  |2,864.00  |26.00     |22.00     |8,332     |15,283    |39        |71,596.25   |          
2025-02-21|SH507   |2,813.00  |2,830.00  |2,860.00  |2,820.00  |2,848.00  |2,845.00  |35.00     |32.00     |1,969     |3,667     |311       |16,806.38   |          
2025-02-21|SH508   |2,820.00  |2,843.00  |2,869.00  |2,830.00  |2,857.00  |2,852.00  |37.00     |32.00     |256       |906       |0         |2,190.38    |          
2025-02-21|SH509   |2,813.00  |2,825.00  |2,862.00  |2,815.00  |2,846.00  |2,845.00  |33.00     |32.00     |29,665    |31,065    |2,132     |253,173.44  |          
2025-02-21|SH510   |2,800.00  |2,805.00  |2,842.00  |2,805.00  |2,827.00  |2,825.00  |27.00     |25.00     |44        |307       |3         |372.91      |          
2025-02-21|SH511   |2,775.00  |2,790.00  |2,820.00  |2,790.00  |2,809.00  |2,806.00  |34.00     |31.00     |52        |215       |30        |437.79      |          
2025-02-21|SH512   |2,754.00  |2,754.00  |2,796.00  |2,751.00  |2,782.00  |2,781.00  |28.00     |27.00     |94        |309       |17        |784.23      |          
2025-02-21|SH601   |2,735.00  |2,741.00  |2,774.00  |2,739.00  |2,764.00  |2,761.00  |29.00     |26.00     |416       |1,144     |21        |3,445.77    |          
2025-02-21|SH602   |2,722.00  |2,743.00  |2,756.00  |2,737.00  |2,748.00  |2,746.00  |26.00     |24.00     |14        |7         |-4        |115.35      |          
2025-02-24|SH503   |2,702.00  |2,710.00  |2,721.00  |2,678.00  |2,705.00  |2,699.00  |3.00      |-3.00     |8,685     |6,840     |-2,275    |70,326.81   |          
2025-02-24|SH504   |2,866.00  |2,873.00  |2,880.00  |2,812.00  |2,860.00  |2,851.00  |-6.00     |-15.00    |52,396    |44,291    |-2,956    |448,127.93  |          
2025-02-24|SH505   |2,883.00  |2,888.00  |2,902.00  |2,848.00  |2,894.00  |2,882.00  |11.00     |-1.00     |383,370   |233,374   |750       |3,314,434.90|          
2025-02-24|SH506   |2,864.00  |2,865.00  |2,897.00  |2,847.00  |2,893.00  |2,878.00  |29.00     |14.00     |8,697     |15,306    |23        |75,084.46   |          
2025-02-24|SH507   |2,845.00  |2,846.00  |2,883.00  |2,840.00  |2,882.00  |2,863.00  |37.00     |18.00     |2,047     |3,950     |283       |17,583.94   |          
2025-02-24|SH508   |2,852.00  |2,859.00  |2,908.00  |2,858.00  |2,905.00  |2,886.00  |53.00     |34.00     |418       |974       |68        |3,619.67    |          
2025-02-24|SH509   |2,845.00  |2,850.00  |2,910.00  |2,843.00  |2,905.00  |2,886.00  |60.00     |41.00     |49,518    |37,115    |6,050     |428,698.85  |          
2025-02-24|SH510   |2,825.00  |2,844.00  |2,893.00  |2,844.00  |2,890.00  |2,875.00  |65.00     |50.00     |96        |338       |31        |827.98      |          
2025-02-24|SH511   |2,806.00  |2,817.00  |2,871.00  |2,813.00  |2,859.00  |2,844.00  |53.00     |38.00     |167       |314       |99        |1,425.05    |          
2025-02-24|SH512   |2,781.00  |2,793.00  |2,844.00  |2,784.00  |2,835.00  |2,821.00  |54.00     |40.00     |177       |367       |58        |1,497.79    |          
2025-02-24|SH601   |2,761.00  |2,768.00  |2,817.00  |2,765.00  |2,807.00  |2,798.00  |46.00     |37.00     |739       |1,357     |213       |6,202.86    |          
2025-02-24|SH602   |2,746.00  |2,756.00  |2,803.00  |2,756.00  |2,799.00  |2,781.00  |53.00     |35.00     |17        |10        |3         |141.81      |          
2025-02-25|SH503   |2,699.00  |2,708.00  |2,714.00  |2,608.00  |2,624.00  |2,664.00  |-75.00    |-35.00    |5,508     |5,480     |-1,360    |44,023.97   |          
2025-02-25|SH504   |2,851.00  |2,862.00  |2,868.00  |2,787.00  |2,794.00  |2,834.00  |-57.00    |-17.00    |40,746    |42,622    |-1,669    |346,439.22  |          
2025-02-25|SH505   |2,882.00  |2,895.00  |2,906.00  |2,846.00  |2,849.00  |2,873.00  |-33.00    |-9.00     |309,347   |225,529   |-7,845    |2,666,416.92|          
2025-02-25|SH506   |2,878.00  |2,894.00  |2,906.00  |2,867.00  |2,871.00  |2,880.00  |-7.00     |2.00      |7,287     |14,383    |-923      |62,966.27   |          
2025-02-25|SH507   |2,863.00  |2,885.00  |2,891.00  |2,861.00  |2,866.00  |2,875.00  |3.00      |12.00     |1,690     |3,555     |-395      |14,574.67   |          
2025-02-25|SH508   |2,886.00  |2,914.00  |2,914.00  |2,885.00  |2,894.00  |2,898.00  |8.00      |12.00     |173       |960       |-14       |1,503.95    |          
2025-02-25|SH509   |2,886.00  |2,905.00  |2,917.00  |2,882.00  |2,892.00  |2,896.00  |6.00      |10.00     |33,357    |37,560    |445       |289,818.49  |          
2025-02-25|SH510   |2,875.00  |2,883.00  |2,886.00  |2,869.00  |2,872.00  |2,876.00  |-3.00     |1.00      |26        |331       |-7        |224.34      |          
2025-02-25|SH511   |2,844.00  |2,861.00  |2,862.00  |2,843.00  |2,850.00  |2,853.00  |6.00      |9.00      |41        |320       |6         |350.92      |          
2025-02-25|SH512   |2,821.00  |2,832.00  |2,838.00  |2,819.00  |2,821.00  |2,824.00  |0.00      |3.00      |95        |379       |12        |804.84      |          
2025-02-25|SH601   |2,798.00  |2,818.00  |2,819.00  |2,790.00  |2,797.00  |2,800.00  |-1.00     |2.00      |321       |1,366     |9         |2,696.59    |          
2025-02-25|SH602   |2,781.00  |2,795.00  |2,795.00  |2,789.00  |2,789.00  |2,792.00  |8.00      |11.00     |6         |14        |4         |50.26       |          
2025-02-26|SH503   |2,664.00  |2,609.00  |2,610.00  |2,539.00  |2,551.00  |2,568.00  |-113.00   |-96.00    |6,700     |4,054     |-1,426    |51,620.57   |          
2025-02-26|SH504   |2,834.00  |2,775.00  |2,784.00  |2,697.00  |2,701.00  |2,734.00  |-133.00   |-100.00   |70,020    |40,748    |-1,874    |574,260.96  |          
2025-02-26|SH505   |2,873.00  |2,836.00  |2,845.00  |2,758.00  |2,761.00  |2,793.00  |-112.00   |-80.00    |590,208   |267,519   |41,990    |4,944,489.40|          
2025-02-26|SH506   |2,880.00  |2,865.00  |2,868.00  |2,795.00  |2,797.00  |2,826.00  |-83.00    |-54.00    |15,228    |14,337    |-46       |129,089.18  |          
2025-02-26|SH507   |2,875.00  |2,863.00  |2,867.00  |2,795.00  |2,799.00  |2,830.00  |-76.00    |-45.00    |3,450     |3,481     |-74       |29,293.57   |          
2025-02-26|SH508   |2,898.00  |2,883.00  |2,888.00  |2,827.00  |2,828.00  |2,865.00  |-70.00    |-33.00    |583       |933       |-27       |5,010.34    |          
2025-02-26|SH509   |2,896.00  |2,888.00  |2,889.00  |2,826.00  |2,828.00  |2,864.00  |-68.00    |-32.00    |58,887    |34,436    |-3,124    |506,033.39  |          
2025-02-26|SH510   |2,876.00  |2,872.00  |2,874.00  |2,811.00  |2,811.00  |2,850.00  |-65.00    |-26.00    |147       |316       |-15       |1,256.67    |          
2025-02-26|SH511   |2,853.00  |2,845.00  |2,845.00  |2,785.00  |2,785.00  |2,826.00  |-68.00    |-27.00    |181       |350       |30        |1,534.31    |          
2025-02-26|SH512   |2,824.00  |2,817.00  |2,819.00  |2,767.00  |2,768.00  |2,799.00  |-56.00    |-25.00    |192       |409       |30        |1,612.25    |          
2025-02-26|SH601   |2,800.00  |2,789.00  |2,794.00  |2,730.00  |2,731.00  |2,770.00  |-69.00    |-30.00    |1,118     |1,642     |276       |9,290.84    |          
2025-02-26|SH602   |2,792.00  |2,778.00  |2,778.00  |2,722.00  |2,722.00  |2,745.00  |-70.00    |-47.00    |29        |24        |10        |238.78      |          
2025-02-27|SH503   |2,568.00  |2,555.00  |2,619.00  |2,555.00  |2,563.00  |2,589.00  |-5.00     |21.00     |3,798     |2,636     |-1,418    |29,502.81   |          
2025-02-27|SH504   |2,734.00  |2,702.00  |2,797.00  |2,702.00  |2,754.00  |2,761.00  |20.00     |27.00     |89,479    |40,351    |-397      |741,081.32  |          
2025-02-27|SH505   |2,793.00  |2,760.00  |2,819.00  |2,759.00  |2,809.00  |2,800.00  |16.00     |7.00      |486,570   |229,842   |-37,677   |4,087,450.68|          
2025-02-27|SH506   |2,826.00  |2,785.00  |2,841.00  |2,785.00  |2,837.00  |2,826.00  |11.00     |0.00      |11,001    |14,359    |22        |93,261.03   |          
2025-02-27|SH507   |2,830.00  |2,799.00  |2,840.00  |2,797.00  |2,837.00  |2,825.00  |7.00      |-5.00     |2,201     |3,339     |-142      |18,655.17   |          
2025-02-27|SH508   |2,865.00  |2,830.00  |2,870.00  |2,830.00  |2,863.00  |2,856.00  |-2.00     |-9.00     |329       |996       |63        |2,819.28    |          
2025-02-27|SH509   |2,864.00  |2,832.00  |2,874.00  |2,831.00  |2,862.00  |2,858.00  |-2.00     |-6.00     |34,021    |33,703    |-733      |291,725.60  |          
2025-02-27|SH510   |2,850.00  |2,824.00  |2,853.00  |2,824.00  |2,842.00  |2,840.00  |-8.00     |-10.00    |97        |304       |-12       |826.32      |          
2025-02-27|SH511   |2,826.00  |2,797.00  |2,827.00  |2,794.00  |2,800.00  |2,808.00  |-26.00    |-18.00    |139       |417       |67        |1,170.91    |          
2025-02-27|SH512   |2,799.00  |2,759.00  |2,802.00  |2,758.00  |2,762.00  |2,777.00  |-37.00    |-22.00    |195       |412       |3         |1,624.66    |          
2025-02-27|SH601   |2,770.00  |2,740.00  |2,769.00  |2,723.00  |2,730.00  |2,745.00  |-40.00    |-25.00    |644       |1,661     |19        |5,302.63    |          
2025-02-27|SH602   |2,745.00  |2,725.00  |2,754.00  |2,710.00  |2,712.00  |2,723.00  |-33.00    |-22.00    |32        |44        |20        |261.39      |          
2025-02-28|SH503   |2,589.00  |2,569.00  |2,654.00  |2,542.00  |2,654.00  |2,591.00  |65.00     |2.00      |3,802     |779       |-1,857    |29,557.80   |          
2025-02-28|SH504   |2,761.00  |2,772.00  |2,881.00  |2,722.00  |2,877.00  |2,801.00  |116.00    |40.00     |117,787   |36,538    |-3,813    |989,912.13  |          
2025-02-28|SH505   |2,800.00  |2,818.00  |2,916.00  |2,791.00  |2,912.00  |2,850.00  |112.00    |50.00     |686,408   |252,377   |22,535    |5,868,557.49|          
2025-02-28|SH506   |2,826.00  |2,846.00  |2,915.00  |2,824.00  |2,911.00  |2,871.00  |85.00     |45.00     |12,662    |17,199    |2,840     |109,048.55  |          
2025-02-28|SH507   |2,825.00  |2,840.00  |2,892.00  |2,826.00  |2,888.00  |2,861.00  |63.00     |36.00     |2,653     |3,532     |193       |22,767.65   |          
2025-02-28|SH508   |2,856.00  |2,870.00  |2,907.00  |2,858.00  |2,899.00  |2,886.00  |43.00     |30.00     |494       |988       |-8        |4,277.76    |          
2025-02-28|SH509   |2,858.00  |2,868.00  |2,899.00  |2,856.00  |2,894.00  |2,882.00  |36.00     |24.00     |45,312    |36,213    |2,510     |391,820.27  |          
2025-02-28|SH510   |2,840.00  |2,841.00  |2,871.00  |2,837.00  |2,871.00  |2,858.00  |31.00     |18.00     |78        |293       |-11       |668.84      |          
2025-02-28|SH511   |2,808.00  |2,804.00  |2,840.00  |2,793.00  |2,840.00  |2,824.00  |32.00     |16.00     |134       |394       |-23       |1,135.11    |          
2025-02-28|SH512   |2,777.00  |2,773.00  |2,816.00  |2,757.00  |2,814.00  |2,793.00  |37.00     |16.00     |149       |375       |-37       |1,248.43    |          
2025-02-28|SH601   |2,745.00  |2,738.00  |2,789.00  |2,720.00  |2,783.00  |2,761.00  |38.00     |16.00     |978       |1,801     |140       |8,100.43    |          
2025-02-28|SH602   |2,723.00  |2,710.00  |2,769.00  |2,709.00  |2,768.00  |2,746.00  |45.00     |23.00     |45        |42        |-2        |370.67      |          
2025-03-03|SH503   |2,591.00  |2,600.00  |2,670.00  |2,583.00  |2,670.00  |2,637.00  |79.00     |46.00     |169       |604       |-175      |1,336.74    |2,676.00  
2025-03-03|SH504   |2,801.00  |2,850.00  |2,887.00  |2,808.00  |2,876.00  |2,847.00  |75.00     |46.00     |101,044   |36,923    |385       |863,132.45  |          
2025-03-03|SH505   |2,850.00  |2,900.00  |2,932.00  |2,876.00  |2,922.00  |2,902.00  |72.00     |52.00     |562,334   |245,561   |-6,816    |4,896,361.27|          
2025-03-03|SH506   |2,871.00  |2,897.00  |2,945.00  |2,886.00  |2,941.00  |2,915.00  |70.00     |44.00     |20,721    |23,065    |5,866     |181,235.25  |          
2025-03-03|SH507   |2,861.00  |2,883.00  |2,916.00  |2,869.00  |2,912.00  |2,894.00  |51.00     |33.00     |7,004     |6,674     |3,142     |60,814.89   |          
2025-03-03|SH508   |2,886.00  |2,902.00  |2,914.00  |2,891.00  |2,910.00  |2,906.00  |24.00     |20.00     |910       |1,087     |99        |7,932.59    |          
2025-03-03|SH509   |2,882.00  |2,889.00  |2,915.00  |2,884.00  |2,904.00  |2,903.00  |22.00     |21.00     |44,644    |38,400    |2,187     |388,819.36  |          
2025-03-03|SH510   |2,858.00  |2,878.00  |2,884.00  |2,858.00  |2,870.00  |2,869.00  |12.00     |11.00     |428       |386       |93        |3,683.86    |          
2025-03-03|SH511   |2,824.00  |2,846.00  |2,848.00  |2,827.00  |2,834.00  |2,838.00  |10.00     |14.00     |143       |380       |-14       |1,217.51    |          
2025-03-03|SH512   |2,793.00  |2,826.00  |2,826.00  |2,799.00  |2,802.00  |2,808.00  |9.00      |15.00     |62        |371       |-4        |522.25      |          
2025-03-03|SH601   |2,761.00  |2,788.00  |2,797.00  |2,765.00  |2,774.00  |2,777.00  |13.00     |16.00     |548       |1,754     |-47       |4,564.74    |          
2025-03-03|SH602   |2,746.00  |2,749.00  |2,758.00  |2,744.00  |2,748.00  |2,750.00  |2.00      |4.00      |12        |46        |4         |98.99       |          
2025-03-04|SH503   |2,637.00  |2,660.00  |2,680.00  |2,630.00  |2,670.00  |2,666.00  |33.00     |29.00     |177       |469       |-135      |1,411.86    |2,664.00  
2025-03-04|SH504   |2,847.00  |2,870.00  |2,872.00  |2,802.00  |2,840.00  |2,837.00  |-7.00     |-10.00    |55,260    |34,716    |-2,207    |470,387.35  |          
2025-03-04|SH505   |2,902.00  |2,917.00  |2,919.00  |2,865.00  |2,902.00  |2,896.00  |0.00      |-6.00     |524,132   |236,292   |-9,269    |4,553,064.53|          
2025-03-04|SH506   |2,915.00  |2,941.00  |2,946.00  |2,898.00  |2,933.00  |2,923.00  |18.00     |8.00      |24,576    |28,781    |5,716     |215,539.11  |          
2025-03-04|SH507   |2,894.00  |2,911.00  |2,918.00  |2,881.00  |2,912.00  |2,903.00  |18.00     |9.00      |7,523     |9,008     |2,334     |65,511.90   |          
2025-03-04|SH508   |2,906.00  |2,908.00  |2,921.00  |2,890.00  |2,910.00  |2,907.00  |4.00      |1.00      |654       |1,054     |-33       |5,704.17    |          
2025-03-04|SH509   |2,903.00  |2,898.00  |2,914.00  |2,879.00  |2,894.00  |2,897.00  |-9.00     |-6.00     |35,049    |36,338    |-2,062    |304,657.93  |          
2025-03-04|SH510   |2,869.00  |2,862.00  |2,877.00  |2,834.00  |2,863.00  |2,865.00  |-6.00     |-4.00     |122       |361       |-25       |1,048.42    |          
2025-03-04|SH511   |2,838.00  |2,830.00  |2,840.00  |2,790.00  |2,827.00  |2,831.00  |-11.00    |-7.00     |175       |362       |-18       |1,486.15    |          
2025-03-04|SH512   |2,808.00  |2,799.00  |2,811.00  |2,772.00  |2,802.00  |2,800.00  |-6.00     |-8.00     |61        |375       |4         |512.40      |          
2025-03-04|SH601   |2,777.00  |2,766.00  |2,780.00  |2,750.00  |2,766.00  |2,766.00  |-11.00    |-11.00    |419       |1,772     |18        |3,476.83    |          
2025-03-04|SH602   |2,750.00  |2,750.00  |2,752.00  |2,737.00  |2,748.00  |2,747.00  |-2.00     |-3.00     |30        |51        |5         |247.19      |          
2025-03-05|SH503   |2,666.00  |2,667.00  |2,693.00  |2,650.00  |2,693.00  |2,670.00  |27.00     |4.00      |114       |170       |-299      |911.06      |2,651.00  
2025-03-05|SH504   |2,837.00  |2,822.00  |2,861.00  |2,796.00  |2,839.00  |2,831.00  |2.00      |-6.00     |57,002    |33,465    |-1,251    |484,154.65  |          
2025-03-05|SH505   |2,896.00  |2,890.00  |2,905.00  |2,845.00  |2,885.00  |2,879.00  |-11.00    |-17.00    |508,163   |242,259   |5,967     |4,388,248.79|          
2025-03-05|SH506   |2,923.00  |2,920.00  |2,933.00  |2,859.00  |2,898.00  |2,897.00  |-25.00    |-26.00    |22,402    |29,738    |957       |194,668.48  |          
2025-03-05|SH507   |2,903.00  |2,905.00  |2,911.00  |2,836.00  |2,871.00  |2,871.00  |-32.00    |-32.00    |5,302     |9,692     |684       |45,670.13   |          
2025-03-05|SH508   |2,907.00  |2,907.00  |2,911.00  |2,849.00  |2,878.00  |2,875.00  |-29.00    |-32.00    |454       |1,150     |96        |3,915.68    |          
2025-03-05|SH509   |2,897.00  |2,891.00  |2,899.00  |2,842.00  |2,874.00  |2,874.00  |-23.00    |-23.00    |37,750    |35,205    |-1,133    |325,437.41  |          
2025-03-05|SH510   |2,865.00  |2,860.00  |2,865.00  |2,820.00  |2,840.00  |2,843.00  |-25.00    |-22.00    |139       |305       |-56       |1,185.62    |          
2025-03-05|SH511   |2,831.00  |2,825.00  |2,827.00  |2,796.00  |2,815.00  |2,813.00  |-16.00    |-18.00    |91        |355       |-7        |768.08      |          
2025-03-05|SH512   |2,800.00  |2,799.00  |2,804.00  |2,765.00  |2,778.00  |2,786.00  |-22.00    |-14.00    |46        |370       |-5        |384.44      |          
2025-03-05|SH601   |2,766.00  |2,770.00  |2,772.00  |2,730.00  |2,751.00  |2,753.00  |-15.00    |-13.00    |544       |1,624     |-148      |4,493.28    |          
2025-03-05|SH602   |2,747.00  |2,750.00  |2,750.00  |2,718.00  |2,732.00  |2,734.00  |-15.00    |-13.00    |15        |56        |5         |123.02      |          
2025-03-06|SH503   |2,670.00  |2,643.00  |2,670.00  |2,643.00  |2,670.00  |2,657.00  |0.00      |-13.00    |110       |55        |-115      |874.98      |2,644.00  
2025-03-06|SH504   |2,831.00  |2,850.00  |2,857.00  |2,766.00  |2,808.00  |2,801.00  |-23.00    |-30.00    |58,212    |29,944    |-3,521    |489,486.70  |          
2025-03-06|SH505   |2,879.00  |2,892.00  |2,894.00  |2,802.00  |2,843.00  |2,835.00  |-36.00    |-44.00    |627,307   |233,066   |-9,193    |5,335,715.91|          
2025-03-06|SH506   |2,897.00  |2,901.00  |2,906.00  |2,821.00  |2,852.00  |2,849.00  |-45.00    |-48.00    |21,809    |31,313    |1,575     |186,372.47  |          
2025-03-06|SH507   |2,871.00  |2,898.00  |2,898.00  |2,806.00  |2,836.00  |2,831.00  |-35.00    |-40.00    |5,505     |9,839     |147       |46,748.14   |          
2025-03-06|SH508   |2,875.00  |2,848.00  |2,888.00  |2,825.00  |2,851.00  |2,848.00  |-24.00    |-27.00    |505       |1,154     |4         |4,314.56    |          
2025-03-06|SH509   |2,874.00  |2,880.00  |2,880.00  |2,831.00  |2,852.00  |2,846.00  |-22.00    |-28.00    |41,071    |36,482    |1,277     |350,699.73  |          
2025-03-06|SH510   |2,843.00  |2,841.00  |2,854.00  |2,808.00  |2,829.00  |2,823.00  |-14.00    |-20.00    |58        |294       |-11       |491.25      |          
2025-03-06|SH511   |2,813.00  |2,795.00  |2,831.00  |2,766.00  |2,813.00  |2,795.00  |0.00      |-18.00    |134       |317       |-38       |1,123.71    |          
2025-03-06|SH512   |2,786.00  |2,787.00  |2,789.00  |2,740.00  |2,784.00  |2,774.00  |-2.00     |-12.00    |123       |335       |-35       |1,023.45    |          
2025-03-06|SH601   |2,753.00  |2,752.00  |2,765.00  |2,720.00  |2,761.00  |2,745.00  |8.00      |-8.00     |789       |1,564     |-60       |6,497.67    |          
2025-03-06|SH602   |2,734.00  |2,713.00  |2,748.00  |2,707.00  |2,748.00  |2,728.00  |14.00     |-6.00     |56        |67        |11        |458.38      |          
2025-03-07|SH503   |2,657.00  |2,690.00  |2,785.00  |2,690.00  |2,785.00  |2,778.00  |128.00    |121.00    |15        |56        |1         |125.03      |2,652.00  
2025-03-07|SH504   |2,801.00  |2,822.00  |2,862.00  |2,774.00  |2,832.00  |2,816.00  |31.00     |15.00     |51,890    |29,769    |-175      |438,394.72  |          
2025-03-07|SH505   |2,835.00  |2,850.00  |2,859.00  |2,810.00  |2,831.00  |2,834.00  |-4.00     |-1.00     |476,962   |223,993   |-9,073    |4,055,698.69|          
2025-03-07|SH506   |2,849.00  |2,858.00  |2,871.00  |2,813.00  |2,822.00  |2,838.00  |-27.00    |-11.00    |29,925    |35,241    |3,928     |254,758.13  |          
2025-03-07|SH507   |2,831.00  |2,836.00  |2,855.00  |2,798.00  |2,809.00  |2,823.00  |-22.00    |-8.00     |10,533    |11,520    |1,681     |89,189.63   |          
2025-03-07|SH508   |2,848.00  |2,849.00  |2,872.00  |2,823.00  |2,837.00  |2,844.00  |-11.00    |-4.00     |938       |1,598     |444       |8,001.89    |          
2025-03-07|SH509   |2,846.00  |2,857.00  |2,872.00  |2,828.00  |2,848.00  |2,850.00  |2.00      |4.00      |37,588    |38,892    |2,410     |321,392.25  |          
2025-03-07|SH510   |2,823.00  |2,817.00  |2,846.00  |2,805.00  |2,832.00  |2,823.00  |9.00      |0.00      |119       |327       |33        |1,007.78    |          
2025-03-07|SH511   |2,795.00  |2,804.00  |2,822.00  |2,788.00  |2,798.00  |2,803.00  |3.00      |8.00      |160       |315       |-2        |1,345.46    |          
2025-03-07|SH512   |2,774.00  |2,772.00  |2,798.00  |2,762.00  |2,773.00  |2,779.00  |-1.00     |5.00      |107       |320       |-15       |892.12      |          
2025-03-07|SH601   |2,745.00  |2,766.00  |2,773.00  |2,738.00  |2,748.00  |2,753.00  |3.00      |8.00      |440       |1,569     |5         |3,633.95    |          
2025-03-07|SH602   |2,728.00  |2,730.00  |2,741.00  |2,726.00  |2,729.00  |2,732.00  |1.00      |4.00      |6         |65        |-2        |49.17       |          
2025-03-10|SH503   |2,778.00  |2,785.00  |2,785.00  |2,705.00  |2,705.00  |2,745.00  |-73.00    |-33.00    |4         |54        |-2        |32.94       |2,657.00  
2025-03-10|SH504   |2,816.00  |2,848.00  |2,893.00  |2,795.00  |2,823.00  |2,842.00  |7.00      |26.00     |62,649    |28,752    |-1,017    |534,090.89  |          
2025-03-10|SH505   |2,834.00  |2,840.00  |2,885.00  |2,766.00  |2,780.00  |2,821.00  |-54.00    |-13.00    |677,465   |260,277   |36,284    |5,733,985.61|          
2025-03-10|SH506   |2,838.00  |2,826.00  |2,864.00  |2,729.00  |2,744.00  |2,786.00  |-94.00    |-52.00    |35,365    |45,268    |10,027    |295,552.40  |          
2025-03-10|SH507   |2,823.00  |2,813.00  |2,839.00  |2,705.00  |2,723.00  |2,760.00  |-100.00   |-63.00    |10,070    |14,641    |3,121     |83,393.64   |          
2025-03-10|SH508   |2,844.00  |2,841.00  |2,871.00  |2,766.00  |2,776.00  |2,805.00  |-68.00    |-39.00    |1,862     |2,707     |1,109     |15,666.22   |          
2025-03-10|SH509   |2,850.00  |2,853.00  |2,893.00  |2,800.00  |2,817.00  |2,841.00  |-33.00    |-9.00     |53,814    |41,426    |2,534     |458,728.03  |          
2025-03-10|SH510   |2,823.00  |2,822.00  |2,873.00  |2,800.00  |2,806.00  |2,829.00  |-17.00    |6.00      |221       |383       |56        |1,875.58    |          
2025-03-10|SH511   |2,803.00  |2,802.00  |2,837.00  |2,766.00  |2,781.00  |2,793.00  |-22.00    |-10.00    |223       |354       |39        |1,868.38    |          
2025-03-10|SH512   |2,779.00  |2,765.00  |2,812.00  |2,742.00  |2,751.00  |2,768.00  |-28.00    |-11.00    |123       |309       |-11       |1,021.34    |          
2025-03-10|SH601   |2,753.00  |2,754.00  |2,782.00  |2,715.00  |2,732.00  |2,741.00  |-21.00    |-12.00    |693       |1,587     |18        |5,697.91    |          
2025-03-10|SH602   |2,732.00  |2,740.00  |2,767.00  |2,710.00  |2,710.00  |2,722.00  |-22.00    |-10.00    |24        |71        |6         |195.98      |          
2025-03-11|SH503   |2,745.00  |0.00      |0.00      |0.00      |0.00      |2,745.00  |0.00      |0.00      |0         |54        |0         |0.00        |2,665.00  
2025-03-11|SH504   |2,842.00  |2,820.00  |2,851.00  |2,720.00  |2,735.00  |2,792.00  |-107.00   |-50.00    |51,523    |23,649    |-5,103    |431,644.01  |          
2025-03-11|SH505   |2,821.00  |2,775.00  |2,806.00  |2,719.00  |2,723.00  |2,764.00  |-98.00    |-57.00    |510,932   |244,607   |-15,670   |4,236,367.36|          
2025-03-11|SH506   |2,786.00  |2,742.00  |2,767.00  |2,706.00  |2,708.00  |2,736.00  |-78.00    |-50.00    |27,573    |44,743    |-525      |226,338.54  |          
2025-03-11|SH507   |2,760.00  |2,721.00  |2,740.00  |2,683.00  |2,691.00  |2,710.00  |-69.00    |-50.00    |10,425    |15,735    |1,094     |84,765.61   |          
2025-03-11|SH508   |2,805.00  |2,781.00  |2,792.00  |2,748.00  |2,753.00  |2,770.00  |-52.00    |-35.00    |1,794     |2,904     |197       |14,906.01   |          
2025-03-11|SH509   |2,841.00  |2,815.00  |2,827.00  |2,791.00  |2,792.00  |2,809.00  |-49.00    |-32.00    |33,636    |40,237    |-1,189    |283,448.31  |          
2025-03-11|SH510   |2,829.00  |2,803.00  |2,819.00  |2,791.00  |2,798.00  |2,809.00  |-31.00    |-20.00    |187       |405       |22        |1,575.62    |          
2025-03-11|SH511   |2,793.00  |2,780.00  |2,788.00  |2,759.00  |2,772.00  |2,778.00  |-21.00    |-15.00    |122       |365       |11        |1,016.90    |          
2025-03-11|SH512   |2,768.00  |2,748.00  |2,767.00  |2,740.00  |2,740.00  |2,756.00  |-28.00    |-12.00    |81        |295       |-14       |669.83      |          
2025-03-11|SH601   |2,741.00  |2,725.00  |2,736.00  |2,712.00  |2,723.00  |2,725.00  |-18.00    |-16.00    |301       |1,584     |-3        |2,461.12    |          
2025-03-11|SH602   |2,722.00  |2,722.00  |2,725.00  |2,707.00  |2,712.00  |2,716.00  |-10.00    |-6.00     |6         |70        |-1        |48.89       |          
2025-03-12|SH503   |2,745.00  |2,799.00  |2,850.00  |2,600.00  |2,600.00  |2,802.00  |-145.00   |57.00     |26        |0         |-54       |218.54      |2,688.00  
2025-03-12|SH504   |2,792.00  |2,732.00  |2,758.00  |2,690.00  |2,721.00  |2,725.00  |-71.00    |-67.00    |65,572    |23,731    |82        |540,168.12  |          
2025-03-12|SH505   |2,764.00  |2,729.00  |2,734.00  |2,701.00  |2,715.00  |2,719.00  |-49.00    |-45.00    |370,908   |249,004   |4,397     |3,025,549.13|          
2025-03-12|SH506   |2,736.00  |2,710.00  |2,729.00  |2,702.00  |2,726.00  |2,717.00  |-10.00    |-19.00    |19,466    |45,171    |428       |158,654.21  |          
2025-03-12|SH507   |2,710.00  |2,695.00  |2,726.00  |2,684.00  |2,719.00  |2,705.00  |9.00      |-5.00     |7,987     |14,028    |-1,707    |64,803.79   |          
2025-03-12|SH508   |2,770.00  |2,764.00  |2,782.00  |2,752.00  |2,776.00  |2,767.00  |6.00      |-3.00     |1,437     |3,074     |170       |11,928.59   |          
2025-03-12|SH509   |2,809.00  |2,806.00  |2,816.00  |2,793.00  |2,807.00  |2,805.00  |-2.00     |-4.00     |34,867    |43,603    |3,366     |293,392.12  |          
2025-03-12|SH510   |2,809.00  |2,805.00  |2,820.00  |2,797.00  |2,810.00  |2,809.00  |1.00      |0.00      |195       |402       |-3        |1,643.40    |          
2025-03-12|SH511   |2,778.00  |2,787.00  |2,792.00  |2,772.00  |2,785.00  |2,783.00  |7.00      |5.00      |134       |404       |39        |1,118.61    |          
2025-03-12|SH512   |2,756.00  |2,751.00  |2,774.00  |2,750.00  |2,766.00  |2,765.00  |10.00     |9.00      |124       |314       |19        |1,028.45    |          
2025-03-12|SH601   |2,725.00  |2,736.00  |2,745.00  |2,725.00  |2,742.00  |2,735.00  |17.00     |10.00     |498       |1,695     |111       |4,086.19    |          
2025-03-12|SH602   |2,716.00  |2,716.00  |2,732.00  |2,716.00  |2,728.00  |2,721.00  |12.00     |5.00      |21        |67        |-3        |171.45      |          
2025-03-13|SH503   |2,802.00  |0.00      |0.00      |0.00      |0.00      |2,784.00  |-18.00    |-18.00    |0         |0         |0         |0.00        |2,708.00  
2025-03-13|SH504   |2,725.00  |2,721.00  |2,747.00  |2,670.00  |2,735.00  |2,717.00  |10.00     |-8.00     |41,817    |17,985    |-5,746    |340,900.87  |          
2025-03-13|SH505   |2,719.00  |2,714.00  |2,732.00  |2,664.00  |2,716.00  |2,702.00  |-3.00     |-17.00    |544,903   |245,093   |-3,911    |4,416,657.95|          
2025-03-13|SH506   |2,717.00  |2,729.00  |2,742.00  |2,680.00  |2,720.00  |2,713.00  |3.00      |-4.00     |23,486    |43,402    |-1,769    |191,160.26  |          
2025-03-13|SH507   |2,705.00  |2,723.00  |2,729.00  |2,672.00  |2,698.00  |2,700.00  |-7.00     |-5.00     |8,768     |13,989    |-39       |71,031.75   |          
2025-03-13|SH508   |2,767.00  |2,773.00  |2,786.00  |2,732.00  |2,753.00  |2,763.00  |-14.00    |-4.00     |1,631     |2,753     |-321      |13,520.97   |          
2025-03-13|SH509   |2,805.00  |2,808.00  |2,810.00  |2,766.00  |2,776.00  |2,783.00  |-29.00    |-22.00    |42,680    |42,134    |-1,469    |356,396.61  |          
2025-03-13|SH510   |2,809.00  |2,812.00  |2,812.00  |2,762.00  |2,776.00  |2,788.00  |-33.00    |-21.00    |209       |419       |17        |1,748.14    |          
2025-03-13|SH511   |2,783.00  |2,782.00  |2,785.00  |2,730.00  |2,746.00  |2,751.00  |-37.00    |-32.00    |218       |407       |3         |1,799.42    |          
2025-03-13|SH512   |2,765.00  |2,763.00  |2,767.00  |2,711.00  |2,724.00  |2,739.00  |-41.00    |-26.00    |141       |316       |2         |1,158.78    |          
2025-03-13|SH601   |2,735.00  |2,740.00  |2,742.00  |2,678.00  |2,697.00  |2,704.00  |-38.00    |-31.00    |1,017     |1,927     |232       |8,251.42    |          
2025-03-13|SH602   |2,721.00  |2,706.00  |2,710.00  |2,678.00  |2,688.00  |2,696.00  |-33.00    |-25.00    |26        |81        |14        |210.29      |          
2025-03-14|SH503   |2,784.00  |0.00      |0.00      |0.00      |0.00      |2,800.00  |16.00     |16.00     |0         |0         |0         |0.00        |2,728.00  
2025-03-14|SH504   |2,717.00  |2,735.00  |2,760.00  |2,707.00  |2,728.00  |2,733.00  |11.00     |16.00     |17,794    |14,263    |-3,722    |145,903.13  |          
2025-03-14|SH505   |2,702.00  |2,720.00  |2,733.00  |2,704.00  |2,720.00  |2,718.00  |18.00     |16.00     |247,457   |223,830   |-21,263   |2,018,321.31|          
2025-03-14|SH506   |2,713.00  |2,724.00  |2,743.00  |2,711.00  |2,736.00  |2,726.00  |23.00     |13.00     |12,130    |42,910    |-492      |99,215.18   |          
2025-03-14|SH507   |2,700.00  |2,700.00  |2,732.00  |2,689.00  |2,729.00  |2,711.00  |29.00     |11.00     |6,126     |13,313    |-676      |49,822.64   |          
2025-03-14|SH508   |2,763.00  |2,754.00  |2,788.00  |2,749.00  |2,784.00  |2,767.00  |21.00     |4.00      |637       |2,669     |-84       |5,286.84    |          
2025-03-14|SH509   |2,783.00  |2,776.00  |2,809.00  |2,772.00  |2,798.00  |2,787.00  |15.00     |4.00      |25,383    |41,930    |-204      |212,251.92  |          
2025-03-14|SH510   |2,788.00  |2,776.00  |2,797.00  |2,761.00  |2,793.00  |2,783.00  |5.00      |-5.00     |119       |415       |-4        |993.48      |          
2025-03-14|SH511   |2,751.00  |2,752.00  |2,771.00  |2,726.00  |2,769.00  |2,752.00  |18.00     |1.00      |160       |372       |-35       |1,321.05    |          
2025-03-14|SH512   |2,739.00  |2,727.00  |2,763.00  |2,706.00  |2,751.00  |2,733.00  |12.00     |-6.00     |127       |309       |-7        |1,041.16    |          
2025-03-14|SH601   |2,704.00  |2,703.00  |2,732.00  |2,669.00  |2,725.00  |2,705.00  |21.00     |1.00      |1,026     |1,707     |-220      |8,326.46    |          
2025-03-14|SH602   |2,696.00  |2,688.00  |2,718.00  |2,666.00  |2,716.00  |2,692.00  |20.00     |-4.00     |24        |75        |-6        |193.81      |          
2025-03-17|SH504   |2,733.00  |2,725.00  |2,725.00  |2,631.00  |2,649.00  |2,679.00  |-84.00    |-54.00    |17,024    |10,961    |-3,302    |136,800.92  |          
2025-03-17|SH505   |2,718.00  |2,713.00  |2,717.00  |2,626.00  |2,646.00  |2,669.00  |-72.00    |-49.00    |590,779   |272,322   |48,492    |4,730,081.80|          
2025-03-17|SH506   |2,726.00  |2,720.00  |2,733.00  |2,662.00  |2,676.00  |2,694.00  |-50.00    |-32.00    |20,942    |42,056    |-854      |169,260.38  |          
2025-03-17|SH507   |2,711.00  |2,716.00  |2,719.00  |2,664.00  |2,674.00  |2,687.00  |-37.00    |-24.00    |6,675     |12,943    |-370      |53,810.69   |          
2025-03-17|SH508   |2,767.00  |2,798.00  |2,798.00  |2,723.00  |2,729.00  |2,742.00  |-38.00    |-25.00    |851       |2,330     |-339      |6,999.25    |          
2025-03-17|SH509   |2,787.00  |2,797.00  |2,798.00  |2,738.00  |2,746.00  |2,766.00  |-41.00    |-21.00    |47,163    |41,209    |-721      |391,376.69  |          
2025-03-17|SH510   |2,783.00  |2,785.00  |2,788.00  |2,743.00  |2,757.00  |2,766.00  |-26.00    |-17.00    |77        |425       |10        |638.96      |          
2025-03-17|SH511   |2,752.00  |2,756.00  |2,763.00  |2,716.00  |2,731.00  |2,740.00  |-21.00    |-12.00    |33        |383       |11        |271.24      |          
2025-03-17|SH512   |2,733.00  |2,731.00  |2,744.00  |2,705.00  |2,714.00  |2,718.00  |-19.00    |-15.00    |66        |327       |18        |538.10      |          
2025-03-17|SH601   |2,705.00  |2,721.00  |2,723.00  |2,672.00  |2,680.00  |2,693.00  |-25.00    |-12.00    |527       |1,748     |41        |4,257.04    |          
2025-03-17|SH602   |2,692.00  |2,704.00  |2,705.00  |2,669.00  |2,680.00  |2,686.00  |-12.00    |-6.00     |24        |84        |9         |193.39      |          
2025-03-17|SH603   |2,692.00  |2,685.00  |2,685.00  |2,665.00  |2,667.00  |2,674.00  |-25.00    |-18.00    |5         |5         |5         |40.11       |          
2025-03-18|SH504   |2,679.00  |2,640.00  |2,655.00  |2,634.00  |2,647.00  |2,645.00  |-32.00    |-34.00    |5,164     |8,896     |-2,065    |40,970.00   |          
2025-03-18|SH505   |2,669.00  |2,640.00  |2,649.00  |2,631.00  |2,633.00  |2,639.00  |-36.00    |-30.00    |188,962   |250,388   |-21,934   |1,496,437.07|          
2025-03-18|SH506   |2,694.00  |2,676.00  |2,676.00  |2,661.00  |2,668.00  |2,667.00  |-26.00    |-27.00    |6,430     |41,646    |-410      |51,452.72   |          
2025-03-18|SH507   |2,687.00  |2,670.00  |2,676.00  |2,661.00  |2,672.00  |2,667.00  |-15.00    |-20.00    |3,409     |12,247    |-696      |27,279.55   |          
2025-03-18|SH508   |2,742.00  |2,728.00  |2,736.00  |2,722.00  |2,732.00  |2,730.00  |-10.00    |-12.00    |322       |2,309     |-21       |2,636.75    |          
2025-03-18|SH509   |2,766.00  |2,740.00  |2,758.00  |2,740.00  |2,751.00  |2,748.00  |-15.00    |-18.00    |16,567    |40,783    |-426      |136,580.30  |          
2025-03-18|SH510   |2,766.00  |2,746.00  |2,763.00  |2,746.00  |2,757.00  |2,753.00  |-9.00     |-13.00    |75        |457       |32        |619.45      |          
2025-03-18|SH511   |2,740.00  |2,719.00  |2,743.00  |2,719.00  |2,724.00  |2,726.00  |-16.00    |-14.00    |37        |392       |9         |302.58      |          
2025-03-18|SH512   |2,718.00  |2,707.00  |2,729.00  |2,701.00  |2,709.00  |2,711.00  |-9.00     |-7.00     |28        |334       |7         |227.71      |          
2025-03-18|SH601   |2,693.00  |2,680.00  |2,689.00  |2,670.00  |2,680.00  |2,680.00  |-13.00    |-13.00    |353       |1,739     |-9        |2,838.10    |          
2025-03-18|SH602   |2,686.00  |2,667.00  |2,679.00  |2,666.00  |2,679.00  |2,674.00  |-7.00     |-12.00    |114       |166       |82        |914.66      |          
2025-03-18|SH603   |2,674.00  |2,660.00  |2,682.00  |2,660.00  |2,678.00  |2,677.00  |4.00      |3.00      |94        |90        |85        |754.92      |          
2025-03-19|SH504   |2,645.00  |2,643.00  |2,663.00  |2,603.00  |2,621.00  |2,632.00  |-24.00    |-13.00    |7,698     |7,853     |-1,043    |60,781.61   |          
2025-03-19|SH505   |2,639.00  |2,633.00  |2,646.00  |2,578.00  |2,591.00  |2,608.00  |-48.00    |-31.00    |418,360   |271,071   |20,683    |3,273,589.33|          
2025-03-19|SH506   |2,667.00  |2,667.00  |2,673.00  |2,592.00  |2,600.00  |2,621.00  |-67.00    |-46.00    |16,834    |43,109    |1,463     |132,385.97  |          
2025-03-19|SH507   |2,667.00  |2,685.00  |2,685.00  |2,598.00  |2,609.00  |2,631.00  |-58.00    |-36.00    |7,573     |12,601    |354       |59,764.08   |          
2025-03-19|SH508   |2,730.00  |2,732.00  |2,732.00  |2,668.00  |2,676.00  |2,695.00  |-54.00    |-35.00    |1,265     |2,732     |423       |10,229.34   |          
2025-03-19|SH509   |2,748.00  |2,749.00  |2,753.00  |2,697.00  |2,704.00  |2,726.00  |-44.00    |-22.00    |38,974    |42,426    |1,643     |318,671.69  |          
2025-03-19|SH510   |2,753.00  |2,754.00  |2,758.00  |2,714.00  |2,721.00  |2,739.00  |-32.00    |-14.00    |112       |510       |53        |920.15      |          
2025-03-19|SH511   |2,726.00  |2,725.00  |2,729.00  |2,683.00  |2,693.00  |2,704.00  |-33.00    |-22.00    |83        |427       |35        |673.25      |          
2025-03-19|SH512   |2,711.00  |2,714.00  |2,715.00  |2,671.00  |2,673.00  |2,691.00  |-38.00    |-20.00    |126       |374       |40        |1,017.38    |          
2025-03-19|SH601   |2,680.00  |2,680.00  |2,683.00  |2,639.00  |2,648.00  |2,661.00  |-32.00    |-19.00    |466       |1,813     |74        |3,719.74    |          
2025-03-19|SH602   |2,674.00  |2,676.00  |2,678.00  |2,648.00  |2,650.00  |2,671.00  |-24.00    |-3.00     |60        |186       |20        |480.70      |          
2025-03-19|SH603   |2,677.00  |2,681.00  |2,683.00  |2,658.00  |2,658.00  |2,678.00  |-19.00    |1.00      |25        |112       |22        |200.86      |          
2025-03-20|SH504   |2,632.00  |2,616.00  |2,647.00  |2,592.00  |2,625.00  |2,620.00  |-7.00     |-12.00    |8,621     |7,277     |-576      |67,772.10   |          
2025-03-20|SH505   |2,608.00  |2,585.00  |2,591.00  |2,542.00  |2,557.00  |2,563.00  |-51.00    |-45.00    |468,239   |270,523   |-548      |3,600,194.65|          
2025-03-20|SH506   |2,621.00  |2,600.00  |2,600.00  |2,551.00  |2,566.00  |2,571.00  |-55.00    |-50.00    |24,392    |43,513    |404       |188,110.73  |          
2025-03-20|SH507   |2,631.00  |2,605.00  |2,611.00  |2,564.00  |2,582.00  |2,584.00  |-49.00    |-47.00    |12,196    |13,377    |776       |94,531.75   |          
2025-03-20|SH508   |2,695.00  |2,679.00  |2,684.00  |2,640.00  |2,662.00  |2,662.00  |-33.00    |-33.00    |1,503     |3,341     |609       |12,001.39   |          
2025-03-20|SH509   |2,726.00  |2,700.00  |2,717.00  |2,671.00  |2,700.00  |2,694.00  |-26.00    |-32.00    |50,215    |45,901    |3,475     |405,814.11  |          
2025-03-20|SH510   |2,739.00  |2,718.00  |2,728.00  |2,681.00  |2,714.00  |2,702.00  |-25.00    |-37.00    |215       |508       |-2        |1,742.66    |          
2025-03-20|SH511   |2,704.00  |2,692.00  |2,700.00  |2,657.00  |2,683.00  |2,675.00  |-21.00    |-29.00    |128       |434       |7         |1,027.39    |          
2025-03-20|SH512   |2,691.00  |2,681.00  |2,681.00  |2,646.00  |2,671.00  |2,666.00  |-20.00    |-25.00    |141       |397       |23        |1,127.63    |          
2025-03-20|SH601   |2,661.00  |2,648.00  |2,658.00  |2,616.00  |2,644.00  |2,635.00  |-17.00    |-26.00    |706       |1,811     |-2        |5,580.91    |          
2025-03-20|SH602   |2,671.00  |2,666.00  |2,666.00  |2,632.00  |2,655.00  |2,650.00  |-16.00    |-21.00    |24        |195       |9         |190.82      |          
2025-03-20|SH603   |2,678.00  |2,659.00  |2,662.00  |2,634.00  |2,660.00  |2,650.00  |-18.00    |-28.00    |10        |116       |4         |79.50       |          
2025-03-21|SH504   |2,620.00  |2,629.00  |2,654.00  |2,593.00  |2,599.00  |2,624.00  |-21.00    |4.00      |7,032     |5,810     |-1,467    |55,353.98   |          
2025-03-21|SH505   |2,563.00  |2,556.00  |2,577.00  |2,522.00  |2,531.00  |2,549.00  |-32.00    |-14.00    |390,510   |277,167   |6,644     |2,985,862.17|          
2025-03-21|SH506   |2,571.00  |2,569.00  |2,588.00  |2,542.00  |2,545.00  |2,565.00  |-26.00    |-6.00     |12,901    |43,406    |-107      |99,280.73   |          
2025-03-21|SH507   |2,584.00  |2,587.00  |2,606.00  |2,557.00  |2,561.00  |2,580.00  |-23.00    |-4.00     |4,847     |13,647    |270       |37,517.30   |          
2025-03-21|SH508   |2,662.00  |2,669.00  |2,688.00  |2,642.00  |2,643.00  |2,664.00  |-19.00    |2.00      |751       |3,549     |208       |6,001.21    |          
2025-03-21|SH509   |2,694.00  |2,698.00  |2,728.00  |2,677.00  |2,682.00  |2,699.00  |-12.00    |5.00      |39,965    |47,934    |2,033     |323,601.33  |          
2025-03-21|SH510   |2,702.00  |2,716.00  |2,732.00  |2,695.00  |2,695.00  |2,711.00  |-7.00     |9.00      |106       |514       |6         |862.22      |          
2025-03-21|SH511   |2,675.00  |2,691.00  |2,713.00  |2,668.00  |2,668.00  |2,687.00  |-7.00     |12.00     |47        |454       |20        |378.91      |          
2025-03-21|SH512   |2,666.00  |2,679.00  |2,700.00  |2,653.00  |2,659.00  |2,673.00  |-7.00     |7.00      |82        |417       |20        |657.56      |          
2025-03-21|SH601   |2,635.00  |2,646.00  |2,668.00  |2,624.00  |2,628.00  |2,644.00  |-7.00     |9.00      |547       |1,845     |34        |4,339.35    |          
2025-03-21|SH602   |2,650.00  |2,671.00  |2,671.00  |2,647.00  |2,647.00  |2,660.00  |-3.00     |10.00     |4         |197       |2         |31.92       |          
2025-03-21|SH603   |2,650.00  |2,672.00  |2,680.00  |2,653.00  |2,653.00  |2,664.00  |3.00      |14.00     |7         |119       |3         |55.95       |          
2025-03-24|SH504   |2,624.00  |2,597.00  |2,638.00  |2,559.00  |2,576.00  |2,596.00  |-48.00    |-28.00    |8,853     |5,109     |-701      |68,943.47   |          
2025-03-24|SH505   |2,549.00  |2,531.00  |2,611.00  |2,516.00  |2,576.00  |2,565.00  |27.00     |16.00     |526,500   |259,225   |-17,942   |4,052,051.69|          
2025-03-24|SH506   |2,565.00  |2,567.00  |2,643.00  |2,532.00  |2,601.00  |2,597.00  |36.00     |32.00     |29,162    |39,225    |-4,181    |227,201.84  |          
2025-03-24|SH507   |2,580.00  |2,568.00  |2,649.00  |2,546.00  |2,611.00  |2,599.00  |31.00     |19.00     |11,269    |12,423    |-1,224    |87,879.74   |          
2025-03-24|SH508   |2,664.00  |2,643.00  |2,713.00  |2,627.00  |2,681.00  |2,678.00  |17.00     |14.00     |2,037     |3,091     |-458      |16,362.91   |          
2025-03-24|SH509   |2,699.00  |2,661.00  |2,734.00  |2,661.00  |2,710.00  |2,699.00  |11.00     |0.00      |49,723    |47,205    |-729      |402,660.73  |          
2025-03-24|SH510   |2,711.00  |2,675.00  |2,737.00  |2,675.00  |2,714.00  |2,719.00  |3.00      |8.00      |231       |589       |75        |1,884.51    |          
2025-03-24|SH511   |2,687.00  |2,657.00  |2,706.00  |2,652.00  |2,687.00  |2,693.00  |0.00      |6.00      |126       |456       |2         |1,018.02    |          
2025-03-24|SH512   |2,673.00  |2,650.00  |2,704.00  |2,642.00  |2,681.00  |2,677.00  |8.00      |4.00      |106       |410       |-7        |851.43      |          
2025-03-24|SH601   |2,644.00  |2,632.00  |2,676.00  |2,615.00  |2,656.00  |2,651.00  |12.00     |7.00      |542       |1,871     |26        |4,310.21    |          
2025-03-24|SH602   |2,660.00  |2,637.00  |2,686.00  |2,637.00  |2,672.00  |2,663.00  |12.00     |3.00      |10        |196       |-1        |79.89       |          
2025-03-24|SH603   |2,664.00  |2,660.00  |2,679.00  |2,660.00  |2,679.00  |2,669.00  |15.00     |5.00      |3         |120       |1         |24.02       |          
2025-03-25|SH504   |2,596.00  |2,575.00  |2,578.00  |2,505.00  |2,516.00  |2,541.00  |-80.00    |-55.00    |4,717     |4,270     |-839      |35,952.74   |          
2025-03-25|SH505   |2,565.00  |2,578.00  |2,585.00  |2,539.00  |2,552.00  |2,558.00  |-13.00    |-7.00     |348,783   |257,576   |-1,649    |2,676,695.26|          
2025-03-25|SH506   |2,597.00  |2,604.00  |2,607.00  |2,569.00  |2,592.00  |2,589.00  |-5.00     |-8.00     |15,457    |38,897    |-328      |120,066.65  |          
2025-03-25|SH507   |2,599.00  |2,611.00  |2,625.00  |2,588.00  |2,614.00  |2,607.00  |15.00     |8.00      |6,297     |12,181    |-242      |49,256.90   |          
2025-03-25|SH508   |2,678.00  |2,680.00  |2,693.00  |2,662.00  |2,683.00  |2,680.00  |5.00      |2.00      |1,102     |3,121     |30        |8,858.81    |          
2025-03-25|SH509   |2,699.00  |2,705.00  |2,714.00  |2,686.00  |2,708.00  |2,702.00  |9.00      |3.00      |26,723    |46,771    |-434      |216,610.91  |          
2025-03-25|SH510   |2,719.00  |2,712.00  |2,720.00  |2,695.00  |2,708.00  |2,712.00  |-11.00    |-7.00     |186       |653       |64        |1,513.05    |          
2025-03-25|SH511   |2,693.00  |2,696.00  |2,725.00  |2,670.00  |2,681.00  |2,686.00  |-12.00    |-7.00     |129       |498       |42        |1,039.55    |          
2025-03-25|SH512   |2,677.00  |2,681.00  |2,686.00  |2,664.00  |2,679.00  |2,677.00  |2.00      |0.00      |58        |404       |-6        |465.80      |          
2025-03-25|SH601   |2,651.00  |2,656.00  |2,667.00  |2,636.00  |2,659.00  |2,650.00  |8.00      |-1.00     |382       |1,890     |19        |3,037.04    |          
2025-03-25|SH602   |2,663.00  |2,670.00  |2,672.00  |2,650.00  |2,672.00  |2,662.00  |9.00      |-1.00     |13        |203       |7         |103.81      |          
2025-03-25|SH603   |2,669.00  |2,670.00  |2,682.00  |2,668.00  |2,681.00  |2,672.00  |12.00     |3.00      |11        |128       |8         |88.19       |          
2025-03-26|SH504   |2,541.00  |2,513.00  |2,530.00  |2,493.00  |2,515.00  |2,514.00  |-26.00    |-27.00    |2,758     |3,276     |-994      |20,804.02   |          
2025-03-26|SH505   |2,558.00  |2,548.00  |2,568.00  |2,531.00  |2,549.00  |2,553.00  |-9.00     |-5.00     |320,242   |259,563   |1,987     |2,452,323.65|          
2025-03-26|SH506   |2,589.00  |2,592.00  |2,620.00  |2,575.00  |2,594.00  |2,595.00  |5.00      |6.00      |17,234    |38,140    |-757      |134,146.14  |          
2025-03-26|SH507   |2,607.00  |2,611.00  |2,644.00  |2,598.00  |2,621.00  |2,618.00  |14.00     |11.00     |5,914     |12,191    |10        |46,439.85   |          
2025-03-26|SH508   |2,680.00  |2,688.00  |2,710.00  |2,671.00  |2,693.00  |2,689.00  |13.00     |9.00      |1,260     |2,941     |-180      |10,165.69   |          
2025-03-26|SH509   |2,702.00  |2,707.00  |2,731.00  |2,696.00  |2,719.00  |2,712.00  |17.00     |10.00     |30,020    |47,066    |295       |244,210.01  |          
2025-03-26|SH510   |2,712.00  |2,715.00  |2,736.00  |2,705.00  |2,725.00  |2,720.00  |13.00     |8.00      |150       |729       |76        |1,223.84    |          
2025-03-26|SH511   |2,686.00  |2,698.00  |2,706.00  |2,679.00  |2,695.00  |2,692.00  |9.00      |6.00      |78        |514       |16        |629.95      |          
2025-03-26|SH512   |2,677.00  |2,683.00  |2,705.00  |2,677.00  |2,691.00  |2,690.00  |14.00     |13.00     |56        |392       |-12       |451.98      |          
2025-03-26|SH601   |2,650.00  |2,644.00  |2,684.00  |2,644.00  |2,669.00  |2,665.00  |19.00     |15.00     |403       |1,891     |1         |3,222.51    |          
2025-03-26|SH602   |2,662.00  |2,667.00  |2,694.00  |2,665.00  |2,691.00  |2,681.00  |29.00     |19.00     |10        |203       |0         |80.42       |          
2025-03-26|SH603   |2,672.00  |2,680.00  |2,703.00  |2,680.00  |2,694.00  |2,695.00  |22.00     |23.00     |7         |130       |2         |56.60       |          
2025-03-27|SH504   |2,514.00  |2,517.00  |2,557.00  |2,514.00  |2,554.00  |2,533.00  |40.00     |19.00     |1,979     |2,438     |-838      |15,040.79   |          
2025-03-27|SH505   |2,553.00  |2,545.00  |2,574.00  |2,545.00  |2,559.00  |2,560.00  |6.00      |7.00      |225,232   |242,078   |-17,485   |1,729,863.14|          
2025-03-27|SH506   |2,595.00  |2,592.00  |2,632.00  |2,592.00  |2,615.00  |2,615.00  |20.00     |20.00     |19,555    |36,566    |-1,574    |153,383.43  |          
2025-03-27|SH507   |2,618.00  |2,621.00  |2,654.00  |2,619.00  |2,641.00  |2,639.00  |23.00     |21.00     |7,566     |11,920    |-271      |59,898.41   |          
2025-03-27|SH508   |2,689.00  |2,690.00  |2,713.00  |2,688.00  |2,696.00  |2,701.00  |7.00      |12.00     |1,155     |2,619     |-322      |9,358.70    |          
2025-03-27|SH509   |2,712.00  |2,715.00  |2,731.00  |2,708.00  |2,714.00  |2,719.00  |2.00      |7.00      |25,308    |48,263    |1,197     |206,469.64  |          
2025-03-27|SH510   |2,720.00  |2,725.00  |2,732.00  |2,718.00  |2,721.00  |2,728.00  |1.00      |8.00      |30        |722       |-7        |245.48      |          
2025-03-27|SH511   |2,692.00  |2,698.00  |2,706.00  |2,690.00  |2,692.00  |2,698.00  |0.00      |6.00      |34        |504       |-10       |275.22      |          
2025-03-27|SH512   |2,690.00  |2,692.00  |2,705.00  |2,690.00  |2,691.00  |2,698.00  |1.00      |8.00      |31        |385       |-7        |250.88      |          
2025-03-27|SH601   |2,665.00  |2,670.00  |2,683.00  |2,665.00  |2,669.00  |2,675.00  |4.00      |10.00     |237       |1,896     |5         |1,901.81    |          
2025-03-27|SH602   |2,681.00  |0.00      |0.00      |0.00      |0.00      |2,681.00  |0.00      |0.00      |0         |203       |0         |0.00        |          
2025-03-27|SH603   |2,695.00  |2,694.00  |2,694.00  |2,685.00  |2,685.00  |2,690.00  |-10.00    |-5.00     |2         |129       |-1        |16.14       |          
2025-03-28|SH504   |2,533.00  |2,560.00  |2,647.00  |2,545.00  |2,618.00  |2,600.00  |85.00     |67.00     |3,053     |1,345     |-1,093    |23,812.59   |          
2025-03-28|SH505   |2,560.00  |2,562.00  |2,605.00  |2,549.00  |2,596.00  |2,580.00  |36.00     |20.00     |503,632   |240,388   |-1,690    |3,898,768.19|          
2025-03-28|SH506   |2,615.00  |2,617.00  |2,653.00  |2,599.00  |2,639.00  |2,627.00  |24.00     |12.00     |26,313    |35,842    |-724      |207,367.94  |          
2025-03-28|SH507   |2,639.00  |2,645.00  |2,670.00  |2,622.00  |2,652.00  |2,645.00  |13.00     |6.00      |9,385     |11,647    |-273      |74,474.02   |          
2025-03-28|SH508   |2,701.00  |2,701.00  |2,721.00  |2,682.00  |2,706.00  |2,699.00  |5.00      |-2.00     |896       |2,350     |-269      |7,253.70    |          
2025-03-28|SH509   |2,719.00  |2,715.00  |2,737.00  |2,700.00  |2,724.00  |2,718.00  |5.00      |-1.00     |42,913    |47,857    |-406      |349,961.07  |          
2025-03-28|SH510   |2,728.00  |2,714.00  |2,740.00  |2,705.00  |2,728.00  |2,724.00  |0.00      |-4.00     |210       |767       |45        |1,715.94    |          
2025-03-28|SH511   |2,698.00  |2,683.00  |2,712.00  |2,679.00  |2,699.00  |2,695.00  |1.00      |-3.00     |137       |487       |-17       |1,107.76    |          
2025-03-28|SH512   |2,698.00  |2,682.00  |2,714.00  |2,671.00  |2,690.00  |2,691.00  |-8.00     |-7.00     |130       |364       |-21       |1,049.66    |          
2025-03-28|SH601   |2,675.00  |2,674.00  |2,692.00  |2,643.00  |2,662.00  |2,666.00  |-13.00    |-9.00     |1,036     |1,965     |69        |8,286.74    |          
2025-03-28|SH602   |2,681.00  |2,690.00  |2,690.00  |2,664.00  |2,672.00  |2,675.00  |-9.00     |-6.00     |6         |204       |1         |48.15       |          
2025-03-28|SH603   |2,690.00  |2,686.00  |2,687.00  |2,674.00  |2,678.00  |2,681.00  |-12.00    |-9.00     |8         |133       |4         |64.34       |          
2025-03-31|SH504   |2,600.00  |2,609.00  |2,624.00  |2,570.00  |2,610.00  |2,594.00  |10.00     |-6.00     |1,399     |353       |-992      |10,886.15   |          
2025-03-31|SH505   |2,580.00  |2,592.00  |2,599.00  |2,507.00  |2,512.00  |2,548.00  |-68.00    |-32.00    |404,356   |247,520   |7,132     |3,090,969.72|          
2025-03-31|SH506   |2,627.00  |2,636.00  |2,640.00  |2,561.00  |2,564.00  |2,598.00  |-63.00    |-29.00    |17,421    |36,334    |492       |135,795.99  |          
2025-03-31|SH507   |2,645.00  |2,649.00  |2,653.00  |2,584.00  |2,586.00  |2,618.00  |-59.00    |-27.00    |7,491     |11,741    |94        |58,829.49   |          
2025-03-31|SH508   |2,699.00  |2,705.00  |2,706.00  |2,652.00  |2,655.00  |2,673.00  |-44.00    |-26.00    |1,255     |2,110     |-240      |10,063.59   |          
2025-03-31|SH509   |2,718.00  |2,722.00  |2,728.00  |2,667.00  |2,675.00  |2,694.00  |-43.00    |-24.00    |40,159    |46,734    |-1,123    |324,512.46  |          
2025-03-31|SH510   |2,724.00  |2,716.00  |2,717.00  |2,688.00  |2,698.00  |2,701.00  |-26.00    |-23.00    |323       |738       |-29       |2,616.87    |          
2025-03-31|SH511   |2,695.00  |2,685.00  |2,686.00  |2,658.00  |2,674.00  |2,672.00  |-21.00    |-23.00    |205       |427       |-60       |1,643.11    |          
2025-03-31|SH512   |2,691.00  |2,681.00  |2,684.00  |2,653.00  |2,663.00  |2,665.00  |-28.00    |-26.00    |116       |405       |41        |927.47      |          
2025-03-31|SH601   |2,666.00  |2,654.00  |2,657.00  |2,622.00  |2,632.00  |2,639.00  |-34.00    |-27.00    |532       |1,997     |32        |4,211.67    |          
2025-03-31|SH602   |2,675.00  |2,658.00  |2,664.00  |2,650.00  |2,652.00  |2,657.00  |-23.00    |-18.00    |44        |222       |18        |350.71      |          
2025-03-31|SH603   |2,681.00  |2,671.00  |2,671.00  |2,665.00  |2,665.00  |2,669.00  |-16.00    |-12.00    |35        |167       |34        |280.24      |          
2025-04-01|SH504   |2,594.00  |2,594.00  |2,594.00  |2,480.00  |2,500.00  |2,524.00  |-94.00    |-70.00    |179       |99        |-254      |1,355.18    |2,578.00  
2025-04-01|SH505   |2,548.00  |2,510.00  |2,533.00  |2,486.00  |2,515.00  |2,511.00  |-33.00    |-37.00    |345,259   |242,069   |-5,451    |2,600,558.97|          
2025-04-01|SH506   |2,598.00  |2,560.00  |2,569.00  |2,528.00  |2,548.00  |2,550.00  |-50.00    |-48.00    |21,139    |39,542    |3,208     |161,694.47  |          
2025-04-01|SH507   |2,618.00  |2,584.00  |2,590.00  |2,548.00  |2,565.00  |2,569.00  |-53.00    |-49.00    |8,278     |11,808    |67        |63,795.08   |          
2025-04-01|SH508   |2,673.00  |2,655.00  |2,659.00  |2,612.00  |2,633.00  |2,639.00  |-40.00    |-34.00    |1,072     |2,279     |169       |8,486.57    |          
2025-04-01|SH509   |2,694.00  |2,669.00  |2,677.00  |2,628.00  |2,656.00  |2,657.00  |-38.00    |-37.00    |48,522    |46,841    |107       |386,724.92  |          
2025-04-01|SH510   |2,701.00  |2,697.00  |2,700.00  |2,656.00  |2,675.00  |2,682.00  |-26.00    |-19.00    |299       |729       |-9        |2,405.76    |          
2025-04-01|SH511   |2,672.00  |2,665.00  |2,673.00  |2,630.00  |2,652.00  |2,654.00  |-20.00    |-18.00    |111       |438       |11        |883.64      |          
2025-04-01|SH512   |2,665.00  |2,659.00  |2,664.00  |2,628.00  |2,648.00  |2,650.00  |-17.00    |-15.00    |53        |393       |-12       |421.30      |          
2025-04-01|SH601   |2,639.00  |2,620.00  |2,639.00  |2,601.00  |2,620.00  |2,621.00  |-19.00    |-18.00    |469       |1,978     |-19       |3,688.13    |          
2025-04-01|SH602   |2,657.00  |2,649.00  |2,649.00  |2,628.00  |2,640.00  |2,638.00  |-17.00    |-19.00    |8         |226       |4         |63.31       |          
2025-04-01|SH603   |2,669.00  |2,645.00  |2,650.00  |2,645.00  |2,650.00  |2,648.00  |-19.00    |-21.00    |2         |167       |0         |15.89       |          
2025-04-02|SH504   |2,524.00  |0.00      |0.00      |0.00      |0.00      |2,524.00  |0.00      |0.00      |0         |74        |-25       |0.00        |2,567.00  
2025-04-02|SH505   |2,511.00  |2,514.00  |2,566.00  |2,488.00  |2,511.00  |2,519.00  |0.00      |8.00      |370,419   |228,766   |-13,303   |2,798,705.01|          
2025-04-02|SH506   |2,550.00  |2,545.00  |2,595.00  |2,519.00  |2,544.00  |2,552.00  |-6.00     |2.00      |28,320    |43,540    |3,998     |216,832.46  |          
2025-04-02|SH507   |2,569.00  |2,559.00  |2,602.00  |2,537.00  |2,560.00  |2,568.00  |-9.00     |-1.00     |12,056    |11,761    |-47       |92,882.92   |          
2025-04-02|SH508   |2,639.00  |2,632.00  |2,651.00  |2,610.00  |2,629.00  |2,625.00  |-10.00    |-14.00    |982       |2,258     |-21       |7,733.10    |          
2025-04-02|SH509   |2,657.00  |2,653.00  |2,667.00  |2,630.00  |2,651.00  |2,645.00  |-6.00     |-12.00    |51,910    |48,990    |2,149     |411,940.38  |          
2025-04-02|SH510   |2,682.00  |2,671.00  |2,687.00  |2,656.00  |2,679.00  |2,670.00  |-3.00     |-12.00    |375       |625       |-104      |3,003.54    |          
2025-04-02|SH511   |2,654.00  |2,642.00  |2,663.00  |2,632.00  |2,649.00  |2,645.00  |-5.00     |-9.00     |89        |446       |8         |706.24      |          
2025-04-02|SH512   |2,650.00  |2,641.00  |2,657.00  |2,629.00  |2,643.00  |2,640.00  |-7.00     |-10.00    |71        |406       |13        |562.25      |          
2025-04-02|SH601   |2,621.00  |2,620.00  |2,630.00  |2,596.00  |2,611.00  |2,610.00  |-10.00    |-11.00    |670       |2,076     |98        |5,245.28    |          
2025-04-02|SH602   |2,638.00  |2,628.00  |2,635.00  |2,625.00  |2,632.00  |2,631.00  |-6.00     |-7.00     |8         |230       |4         |63.14       |          
2025-04-02|SH603   |2,648.00  |2,641.00  |2,650.00  |2,641.00  |2,650.00  |2,645.00  |2.00      |-3.00     |12        |174       |7         |95.21       |          
2025-04-03|SH504   |2,524.00  |2,699.00  |2,699.00  |2,591.00  |2,595.00  |2,644.00  |71.00     |120.00    |28        |49        |-25       |222.11      |2,569.00  
2025-04-03|SH505   |2,519.00  |2,515.00  |2,535.00  |2,488.00  |2,501.00  |2,512.00  |-18.00    |-7.00     |293,173   |217,301   |-11,465   |2,209,552.68|          
2025-04-03|SH506   |2,552.00  |2,543.00  |2,561.00  |2,514.00  |2,527.00  |2,540.00  |-25.00    |-12.00    |22,392    |45,341    |1,801     |170,632.53  |          
2025-04-03|SH507   |2,568.00  |2,560.00  |2,577.00  |2,527.00  |2,537.00  |2,554.00  |-31.00    |-14.00    |13,270    |13,160    |1,399     |101,681.18  |          
2025-04-03|SH508   |2,625.00  |2,629.00  |2,644.00  |2,603.00  |2,613.00  |2,623.00  |-12.00    |-2.00     |1,181     |2,623     |365       |9,292.26    |          
2025-04-03|SH509   |2,645.00  |2,650.00  |2,665.00  |2,631.00  |2,640.00  |2,648.00  |-5.00     |3.00      |44,085    |49,744    |754       |350,209.68  |          
2025-04-03|SH510   |2,670.00  |2,677.00  |2,687.00  |2,659.00  |2,664.00  |2,673.00  |-6.00     |3.00      |107       |644       |19        |858.08      |          
2025-04-03|SH511   |2,645.00  |2,644.00  |2,661.00  |2,635.00  |2,635.00  |2,648.00  |-10.00    |3.00      |44        |454       |8         |349.55      |          
2025-04-03|SH512   |2,640.00  |2,637.00  |2,655.00  |2,631.00  |2,640.00  |2,643.00  |0.00      |3.00      |28        |409       |3         |222.05      |          
2025-04-03|SH601   |2,610.00  |2,605.00  |2,626.00  |2,598.00  |2,608.00  |2,612.00  |-2.00     |2.00      |425       |2,004     |-72       |3,330.18    |          
2025-04-03|SH602   |2,631.00  |2,629.00  |2,635.00  |2,629.00  |2,635.00  |2,632.00  |4.00      |1.00      |7         |234       |4         |55.26       |          
2025-04-03|SH603   |2,645.00  |2,645.00  |2,652.00  |2,644.00  |2,652.00  |2,646.00  |7.00      |1.00      |19        |191       |17        |150.84      |          
2025-04-07|SH504   |2,644.00  |0.00      |0.00      |0.00      |0.00      |2,601.00  |-43.00    |-43.00    |0         |49        |0         |0.00        |2,567.00  
2025-04-07|SH505   |2,512.00  |2,420.00  |2,502.00  |2,400.00  |2,477.00  |2,471.00  |-35.00    |-41.00    |327,929   |206,351   |-10,950   |2,431,917.16|          
2025-04-07|SH506   |2,540.00  |2,480.00  |2,513.00  |2,438.00  |2,497.00  |2,488.00  |-43.00    |-52.00    |22,535    |43,118    |-2,223    |168,257.79  |          
2025-04-07|SH507   |2,554.00  |2,502.00  |2,522.00  |2,443.00  |2,498.00  |2,492.00  |-56.00    |-62.00    |9,710     |12,554    |-606      |72,577.48   |          
2025-04-07|SH508   |2,623.00  |2,591.00  |2,591.00  |2,499.00  |2,563.00  |2,555.00  |-60.00    |-68.00    |1,462     |2,623     |0         |11,204.30   |          
2025-04-07|SH509   |2,648.00  |2,525.00  |2,611.00  |2,520.00  |2,584.00  |2,581.00  |-64.00    |-67.00    |58,774    |47,142    |-2,602    |455,082.66  |          
2025-04-07|SH510   |2,673.00  |2,566.00  |2,651.00  |2,561.00  |2,609.00  |2,611.00  |-64.00    |-62.00    |219       |598       |-46       |1,715.63    |          
2025-04-07|SH511   |2,648.00  |2,565.00  |2,631.00  |2,549.00  |2,593.00  |2,592.00  |-55.00    |-56.00    |170       |430       |-24       |1,321.88    |          
2025-04-07|SH512   |2,643.00  |2,599.00  |2,623.00  |2,589.00  |2,595.00  |2,600.00  |-48.00    |-43.00    |81        |385       |-24       |631.90      |          
2025-04-07|SH601   |2,612.00  |2,568.00  |2,607.00  |2,502.00  |2,576.00  |2,578.00  |-36.00    |-34.00    |942       |1,836     |-168      |7,284.22    |          
2025-04-07|SH602   |2,632.00  |2,572.00  |2,619.00  |2,572.00  |2,590.00  |2,606.00  |-42.00    |-26.00    |11        |233       |-1        |85.99       |          
2025-04-07|SH603   |2,646.00  |2,590.00  |2,634.00  |2,590.00  |2,630.00  |2,621.00  |-16.00    |-25.00    |19        |196       |5         |149.39      |          
2025-04-08|SH504   |2,601.00  |0.00      |0.00      |0.00      |0.00      |2,544.00  |-57.00    |-57.00    |0         |37        |-12       |0.00        |2,562.00  
2025-04-08|SH505   |2,471.00  |2,471.00  |2,480.00  |2,363.00  |2,372.00  |2,417.00  |-99.00    |-54.00    |473,708   |223,457   |17,106    |3,436,138.82|          
2025-04-08|SH506   |2,488.00  |2,497.00  |2,497.00  |2,373.00  |2,386.00  |2,424.00  |-102.00   |-64.00    |35,858    |45,875    |2,757     |260,807.67  |          
2025-04-08|SH507   |2,492.00  |2,492.00  |2,497.00  |2,383.00  |2,395.00  |2,432.00  |-97.00    |-60.00    |12,246    |13,410    |856       |89,352.56   |          
2025-04-08|SH508   |2,555.00  |2,561.00  |2,561.00  |2,458.00  |2,471.00  |2,518.00  |-84.00    |-37.00    |1,514     |3,018     |395       |11,435.10   |          
2025-04-08|SH509   |2,581.00  |2,581.00  |2,587.00  |2,481.00  |2,493.00  |2,535.00  |-88.00    |-46.00    |81,888    |54,236    |7,094     |622,671.20  |          
2025-04-08|SH510   |2,611.00  |2,618.00  |2,618.00  |2,516.00  |2,526.00  |2,577.00  |-85.00    |-34.00    |198       |577       |-21       |1,530.59    |          
2025-04-08|SH511   |2,592.00  |2,597.00  |2,597.00  |2,509.00  |2,515.00  |2,553.00  |-77.00    |-39.00    |73        |449       |19        |559.20      |          
2025-04-08|SH512   |2,600.00  |2,590.00  |2,597.00  |2,509.00  |2,518.00  |2,551.00  |-82.00    |-49.00    |67        |388       |3         |512.70      |          
2025-04-08|SH601   |2,578.00  |2,575.00  |2,581.00  |2,488.00  |2,494.00  |2,529.00  |-84.00    |-49.00    |999       |1,972     |136       |7,578.95    |          
2025-04-08|SH602   |2,606.00  |2,607.00  |2,607.00  |2,537.00  |2,537.00  |2,575.00  |-69.00    |-31.00    |54        |254       |21        |417.12      |          
2025-04-08|SH603   |2,621.00  |2,623.00  |2,623.00  |2,546.00  |2,546.00  |2,587.00  |-75.00    |-34.00    |89        |251       |55        |690.79      |          
2025-04-09|SH504   |2,544.00  |0.00      |0.00      |0.00      |0.00      |2,466.00  |-78.00    |-78.00    |0         |37        |0         |0.00        |2,554.00  
2025-04-09|SH505   |2,417.00  |2,370.00  |2,376.00  |2,267.00  |2,355.00  |2,343.00  |-62.00    |-74.00    |472,944   |189,904   |-33,553   |3,323,836.16|          
2025-04-09|SH506   |2,424.00  |2,379.00  |2,401.00  |2,307.00  |2,383.00  |2,367.00  |-41.00    |-57.00    |53,520    |42,440    |-3,435    |380,052.65  |          
2025-04-09|SH507   |2,432.00  |2,395.00  |2,414.00  |2,324.00  |2,399.00  |2,380.00  |-33.00    |-52.00    |22,297    |12,835    |-575      |159,174.79  |          
2025-04-09|SH508   |2,518.00  |2,473.00  |2,483.00  |2,392.00  |2,463.00  |2,445.00  |-55.00    |-73.00    |2,913     |2,202     |-816      |21,366.01   |          
2025-04-09|SH509   |2,535.00  |2,496.00  |2,508.00  |2,408.00  |2,485.00  |2,462.00  |-50.00    |-73.00    |112,709   |58,401    |4,165     |832,374.03  |          
2025-04-09|SH510   |2,577.00  |2,515.00  |2,536.00  |2,447.00  |2,487.00  |2,493.00  |-90.00    |-84.00    |281       |577       |0         |2,101.21    |          
2025-04-09|SH511   |2,553.00  |2,516.00  |2,522.00  |2,434.00  |2,487.00  |2,479.00  |-66.00    |-74.00    |122       |454       |5         |907.16      |          
2025-04-09|SH512   |2,551.00  |2,506.00  |2,526.00  |2,431.00  |2,482.00  |2,484.00  |-69.00    |-67.00    |76        |403       |15        |566.36      |          
2025-04-09|SH601   |2,529.00  |2,486.00  |2,506.00  |2,400.00  |2,461.00  |2,450.00  |-68.00    |-79.00    |1,043     |2,108     |136       |7,664.78    |          
2025-04-09|SH602   |2,575.00  |2,533.00  |2,537.00  |2,439.00  |2,495.00  |2,477.00  |-80.00    |-98.00    |40        |256       |2         |297.18      |          
2025-04-09|SH603   |2,587.00  |2,563.00  |2,563.00  |2,463.00  |2,510.00  |2,509.00  |-77.00    |-78.00    |72        |288       |37        |541.87      |          
2025-04-10|SH504   |2,466.00  |0.00      |0.00      |0.00      |0.00      |2,488.00  |22.00     |22.00     |0         |35        |-2        |0.00        |2,552.00  
2025-04-10|SH505   |2,343.00  |2,343.00  |2,395.00  |2,333.00  |2,355.00  |2,364.00  |12.00     |21.00     |363,503   |172,529   |-17,375   |2,577,756.49|          
2025-04-10|SH506   |2,367.00  |2,362.00  |2,446.00  |2,362.00  |2,406.00  |2,408.00  |39.00     |41.00     |42,635    |40,004    |-2,436    |307,985.34  |          
2025-04-10|SH507   |2,380.00  |2,383.00  |2,466.00  |2,377.00  |2,422.00  |2,428.00  |42.00     |48.00     |17,137    |13,411    |576       |124,841.65  |          
2025-04-10|SH508   |2,445.00  |2,440.00  |2,528.00  |2,440.00  |2,483.00  |2,489.00  |38.00     |44.00     |1,737     |2,103     |-99       |12,968.87   |          
2025-04-10|SH509   |2,462.00  |2,473.00  |2,547.00  |2,458.00  |2,502.00  |2,507.00  |40.00     |45.00     |112,954   |55,684    |-2,717    |849,433.97  |          
2025-04-10|SH510   |2,493.00  |2,490.00  |2,561.00  |2,482.00  |2,511.00  |2,519.00  |18.00     |26.00     |201       |612       |35        |1,519.00    |          
2025-04-10|SH511   |2,479.00  |2,474.00  |2,532.00  |2,464.00  |2,487.00  |2,496.00  |8.00      |17.00     |102       |477       |23        |763.73      |          
2025-04-10|SH512   |2,484.00  |2,473.00  |2,532.00  |2,468.00  |2,489.00  |2,501.00  |5.00      |17.00     |146       |407       |4         |1,095.44    |          
2025-04-10|SH601   |2,450.00  |2,428.00  |2,508.00  |2,428.00  |2,467.00  |2,476.00  |17.00     |26.00     |923       |2,217     |109       |6,855.91    |          
2025-04-10|SH602   |2,477.00  |2,489.00  |2,532.00  |2,486.00  |2,510.00  |2,507.00  |33.00     |30.00     |50        |252       |-4        |375.98      |          
2025-04-10|SH603   |2,509.00  |2,510.00  |2,564.00  |2,510.00  |2,527.00  |2,528.00  |18.00     |19.00     |141       |347       |59        |1,069.19    |          
2025-04-11|SH504   |2,488.00  |0.00      |0.00      |0.00      |0.00      |2,479.00  |-9.00     |-9.00     |0         |35        |0         |0.00        |2,546.00  
2025-04-11|SH505   |2,364.00  |2,349.00  |2,374.00  |2,335.00  |2,361.00  |2,355.00  |-3.00     |-9.00     |252,415   |153,674   |-18,855   |1,802,824.75|          
2025-04-11|SH506   |2,408.00  |2,399.00  |2,439.00  |2,389.00  |2,428.00  |2,411.00  |20.00     |3.00      |26,088    |37,247    |-2,757    |188,722.91  |          
2025-04-11|SH507   |2,428.00  |2,411.00  |2,451.00  |2,406.00  |2,446.00  |2,428.00  |18.00     |0.00      |10,929    |12,779    |-632      |79,591.73   |          
2025-04-11|SH508   |2,489.00  |2,477.00  |2,508.00  |2,468.00  |2,502.00  |2,488.00  |13.00     |-1.00     |1,113     |2,149     |46        |8,306.90    |          
2025-04-11|SH509   |2,507.00  |2,492.00  |2,525.00  |2,484.00  |2,516.00  |2,505.00  |9.00      |-2.00     |72,011    |56,926    |1,242     |541,095.13  |          
2025-04-11|SH510   |2,519.00  |2,502.00  |2,535.00  |2,500.00  |2,522.00  |2,517.00  |3.00      |-2.00     |70        |609       |-3        |528.53      |          
2025-04-11|SH511   |2,496.00  |2,479.00  |2,508.00  |2,477.00  |2,508.00  |2,491.00  |12.00     |-5.00     |88        |457       |-20       |657.67      |          
2025-04-11|SH512   |2,501.00  |2,482.00  |2,514.00  |2,481.00  |2,509.00  |2,494.00  |8.00      |-7.00     |54        |431       |24        |404.02      |          
2025-04-11|SH601   |2,476.00  |2,459.00  |2,495.00  |2,455.00  |2,489.00  |2,479.00  |13.00     |3.00      |544       |2,301     |84        |4,046.42    |          
2025-04-11|SH602   |2,507.00  |2,500.00  |2,531.00  |2,496.00  |2,531.00  |2,513.00  |24.00     |6.00      |14        |255       |3         |105.54      |          
2025-04-11|SH603   |2,528.00  |2,530.00  |2,556.00  |2,517.00  |2,555.00  |2,535.00  |27.00     |7.00      |44        |368       |21        |334.64      |          
2025-04-14|SH504   |2,479.00  |0.00      |0.00      |0.00      |0.00      |2,512.00  |33.00     |33.00     |0         |35        |0         |0.00        |2,538.00  
2025-04-14|SH505   |2,355.00  |2,362.00  |2,418.00  |2,351.00  |2,401.00  |2,386.00  |46.00     |31.00     |293,143   |133,840   |-19,834   |2,098,419.30|          
2025-04-14|SH506   |2,411.00  |2,424.00  |2,494.00  |2,414.00  |2,473.00  |2,458.00  |62.00     |47.00     |45,684    |38,388    |1,141     |336,919.44  |          
2025-04-14|SH507   |2,428.00  |2,446.00  |2,508.00  |2,434.00  |2,485.00  |2,472.00  |57.00     |44.00     |17,113    |12,955    |176       |126,931.99  |          
2025-04-14|SH508   |2,488.00  |2,500.00  |2,547.00  |2,492.00  |2,529.00  |2,518.00  |41.00     |30.00     |1,729     |1,694     |-455      |13,059.71   |          
2025-04-14|SH509   |2,505.00  |2,515.00  |2,552.00  |2,507.00  |2,538.00  |2,530.00  |33.00     |25.00     |92,857    |58,771    |1,845     |704,673.06  |          
2025-04-14|SH510   |2,517.00  |2,526.00  |2,553.00  |2,514.00  |2,540.00  |2,536.00  |23.00     |19.00     |152       |656       |47        |1,156.45    |          
2025-04-14|SH511   |2,491.00  |2,495.00  |2,524.00  |2,491.00  |2,512.00  |2,509.00  |21.00     |18.00     |186       |429       |-28       |1,400.27    |          
2025-04-14|SH512   |2,494.00  |2,505.00  |2,530.00  |2,505.00  |2,521.00  |2,515.00  |27.00     |21.00     |137       |400       |-31       |1,033.57    |          
2025-04-14|SH601   |2,479.00  |2,490.00  |2,515.00  |2,484.00  |2,507.00  |2,496.00  |28.00     |17.00     |1,092     |2,375     |74        |8,177.45    |          
2025-04-14|SH602   |2,513.00  |2,516.00  |2,562.00  |2,516.00  |2,558.00  |2,536.00  |45.00     |23.00     |99        |310       |55        |753.14      |          
2025-04-14|SH603   |2,535.00  |2,553.00  |2,587.00  |2,545.00  |2,580.00  |2,565.00  |45.00     |30.00     |179       |482       |114       |1,377.58    |          
2025-04-15|SH504   |2,512.00  |0.00      |0.00      |0.00      |0.00      |2,533.00  |21.00     |21.00     |0         |0         |-35       |0.00        |2,532.00  
2025-04-15|SH505   |2,386.00  |2,400.00  |2,432.00  |2,381.00  |2,425.00  |2,406.00  |39.00     |20.00     |287,638   |117,460   |-16,380   |2,076,322.91|          
2025-04-15|SH506   |2,458.00  |2,472.00  |2,498.00  |2,453.00  |2,487.00  |2,475.00  |29.00     |17.00     |43,319    |40,095    |1,707     |321,618.43  |          
2025-04-15|SH507   |2,472.00  |2,485.00  |2,505.00  |2,466.00  |2,494.00  |2,486.00  |22.00     |14.00     |14,418    |13,161    |206       |107,523.90  |          
2025-04-15|SH508   |2,518.00  |2,529.00  |2,542.00  |2,508.00  |2,535.00  |2,529.00  |17.00     |11.00     |1,386     |1,603     |-91       |10,514.95   |          
2025-04-15|SH509   |2,530.00  |2,535.00  |2,545.00  |2,512.00  |2,538.00  |2,533.00  |8.00      |3.00      |86,702    |62,751    |3,980     |658,755.54  |          
2025-04-15|SH510   |2,536.00  |2,544.00  |2,551.00  |2,526.00  |2,544.00  |2,539.00  |8.00      |3.00      |83        |659       |3         |632.19      |          
2025-04-15|SH511   |2,509.00  |2,518.00  |2,523.00  |2,503.00  |2,516.00  |2,516.00  |7.00      |7.00      |23        |424       |-5        |173.62      |          
2025-04-15|SH512   |2,515.00  |2,519.00  |2,522.00  |2,499.00  |2,517.00  |2,513.00  |2.00      |-2.00     |53        |394       |-6        |399.50      |          
2025-04-15|SH601   |2,496.00  |2,504.00  |2,505.00  |2,482.00  |2,498.00  |2,497.00  |2.00      |1.00      |384       |2,428     |53        |2,876.93    |          
2025-04-15|SH602   |2,536.00  |2,543.00  |2,549.00  |2,534.00  |2,544.00  |2,542.00  |8.00      |6.00      |15        |308       |-2        |114.41      |          
2025-04-15|SH603   |2,565.00  |2,580.00  |2,580.00  |2,563.00  |2,570.00  |2,573.00  |5.00      |8.00      |52        |490       |8         |401.33      |          
2025-04-16|SH505   |2,406.00  |2,427.00  |2,428.00  |2,395.00  |2,414.00  |2,414.00  |8.00      |8.00      |165,744   |101,464   |-15,996   |1,200,144.63|          
2025-04-16|SH506   |2,475.00  |2,487.00  |2,490.00  |2,447.00  |2,468.00  |2,468.00  |-7.00     |-7.00     |44,567    |40,988    |893       |329,952.37  |          
2025-04-16|SH507   |2,486.00  |2,496.00  |2,498.00  |2,455.00  |2,468.00  |2,476.00  |-18.00    |-10.00    |16,412    |13,541    |380       |121,888.53  |          
2025-04-16|SH508   |2,529.00  |2,535.00  |2,536.00  |2,492.00  |2,502.00  |2,511.00  |-27.00    |-18.00    |1,124     |1,724     |121       |8,465.43    |          
2025-04-16|SH509   |2,533.00  |2,540.00  |2,545.00  |2,486.00  |2,497.00  |2,513.00  |-36.00    |-20.00    |100,476   |75,404    |12,653    |757,353.09  |          
2025-04-16|SH510   |2,539.00  |2,534.00  |2,543.00  |2,501.00  |2,508.00  |2,515.00  |-31.00    |-24.00    |268       |733       |74        |2,021.77    |          
2025-04-16|SH511   |2,516.00  |2,505.00  |2,515.00  |2,474.00  |2,480.00  |2,489.00  |-36.00    |-27.00    |90        |405       |-19       |671.99      |          
2025-04-16|SH512   |2,513.00  |2,506.00  |2,516.00  |2,479.00  |2,482.00  |2,495.00  |-31.00    |-18.00    |54        |411       |17        |404.15      |          
2025-04-16|SH601   |2,497.00  |2,498.00  |2,502.00  |2,458.00  |2,465.00  |2,474.00  |-32.00    |-23.00    |816       |2,588     |160       |6,057.11    |          
2025-04-16|SH602   |2,542.00  |2,514.00  |2,526.00  |2,506.00  |2,510.00  |2,514.00  |-32.00    |-28.00    |131       |343       |35        |988.08      |          
2025-04-16|SH603   |2,573.00  |2,569.00  |2,569.00  |2,524.00  |2,524.00  |2,534.00  |-49.00    |-39.00    |149       |486       |-4        |1,132.78    |          
2025-04-16|SH604   |2,573.00  |0.00      |0.00      |0.00      |0.00      |2,573.00  |0.00      |0.00      |0         |0         |0         |0.00        |          
2025-04-17|SH505   |2,414.00  |2,426.00  |2,498.00  |2,419.00  |2,481.00  |2,460.00  |67.00     |46.00     |248,956   |94,800    |-6,664    |1,837,217.67|          
2025-04-17|SH506   |2,468.00  |2,490.00  |2,557.00  |2,487.00  |2,539.00  |2,520.00  |71.00     |52.00     |71,509    |42,816    |1,828     |540,625.86  |          
2025-04-17|SH507   |2,476.00  |2,478.00  |2,535.00  |2,476.00  |2,520.00  |2,507.00  |44.00     |31.00     |18,632    |14,811    |1,270     |140,150.23  |          
2025-04-17|SH508   |2,511.00  |2,511.00  |2,554.00  |2,507.00  |2,546.00  |2,535.00  |35.00     |24.00     |1,527     |1,941     |217       |11,614.33   |          
2025-04-17|SH509   |2,513.00  |2,500.00  |2,548.00  |2,496.00  |2,532.00  |2,523.00  |19.00     |10.00     |132,414   |75,075    |-329      |1,002,347.70|          
2025-04-17|SH510   |2,515.00  |2,516.00  |2,556.00  |2,508.00  |2,549.00  |2,532.00  |34.00     |17.00     |181       |746       |13        |1,374.91    |          
2025-04-17|SH511   |2,489.00  |2,487.00  |2,524.00  |2,478.00  |2,511.00  |2,499.00  |22.00     |10.00     |87        |439       |34        |652.15      |          
2025-04-17|SH512   |2,495.00  |2,501.00  |2,520.00  |2,481.00  |2,516.00  |2,503.00  |21.00     |8.00      |76        |410       |-1        |570.61      |          
2025-04-17|SH601   |2,474.00  |2,477.00  |2,505.00  |2,460.00  |2,495.00  |2,488.00  |21.00     |14.00     |983       |2,491     |-97       |7,338.18    |          
2025-04-17|SH602   |2,514.00  |2,510.00  |2,545.00  |2,510.00  |2,538.00  |2,528.00  |24.00     |14.00     |113       |379       |36        |856.86      |          
2025-04-17|SH603   |2,534.00  |2,539.00  |2,560.00  |2,527.00  |2,554.00  |2,542.00  |20.00     |8.00      |110       |486       |0         |838.72      |          
2025-04-17|SH604   |2,573.00  |2,573.00  |2,573.00  |2,570.00  |2,570.00  |2,572.00  |-3.00     |-1.00     |2         |1         |1         |15.43       |          
2025-04-18|SH505   |2,460.00  |2,480.00  |2,492.00  |2,449.00  |2,462.00  |2,470.00  |2.00      |10.00     |183,991   |80,338    |-14,462   |1,363,639.51|          
2025-04-18|SH506   |2,520.00  |2,535.00  |2,538.00  |2,462.00  |2,480.00  |2,498.00  |-40.00    |-22.00    |58,939    |38,965    |-3,851    |441,703.19  |          
2025-04-18|SH507   |2,507.00  |2,520.00  |2,521.00  |2,460.00  |2,476.00  |2,487.00  |-31.00    |-20.00    |22,091    |14,080    |-731      |164,794.43  |          
2025-04-18|SH508   |2,535.00  |2,539.00  |2,544.00  |2,503.00  |2,520.00  |2,528.00  |-15.00    |-7.00     |2,135     |2,014     |73        |16,189.74   |          
2025-04-18|SH509   |2,523.00  |2,531.00  |2,549.00  |2,509.00  |2,521.00  |2,530.00  |-2.00     |7.00      |152,092   |74,901    |-174      |1,154,464.79|          
2025-04-18|SH510   |2,532.00  |2,543.00  |2,562.00  |2,528.00  |2,531.00  |2,547.00  |-1.00     |15.00     |186       |781       |35        |1,421.37    |          
2025-04-18|SH511   |2,499.00  |2,512.00  |2,526.00  |2,499.00  |2,507.00  |2,515.00  |8.00      |16.00     |48        |450       |11        |362.12      |          
2025-04-18|SH512   |2,503.00  |2,509.00  |2,525.00  |2,503.00  |2,505.00  |2,513.00  |2.00      |10.00     |52        |409       |-1        |392.00      |          
2025-04-18|SH601   |2,488.00  |2,490.00  |2,508.00  |2,480.00  |2,489.00  |2,497.00  |1.00      |9.00      |580       |2,484     |-7        |4,344.42    |          
2025-04-18|SH602   |2,528.00  |2,545.00  |2,552.00  |2,532.00  |2,536.00  |2,545.00  |8.00      |17.00     |47        |387       |8         |358.80      |          
2025-04-18|SH603   |2,542.00  |2,560.00  |2,570.00  |2,542.00  |2,551.00  |2,556.00  |9.00      |14.00     |59        |484       |-2        |452.45      |          
2025-04-18|SH604   |2,572.00  |2,575.00  |2,575.00  |2,575.00  |2,575.00  |2,575.00  |3.00      |3.00      |2         |2         |1         |15.45       |          
2025-04-21|SH505   |2,470.00  |2,463.00  |2,463.00  |2,382.00  |2,430.00  |2,417.00  |-40.00    |-53.00    |220,716   |71,016    |-9,322    |1,600,317.56|          
2025-04-21|SH506   |2,498.00  |2,476.00  |2,479.00  |2,420.00  |2,445.00  |2,449.00  |-53.00    |-49.00    |65,970    |38,799    |-166      |484,594.84  |          
2025-04-21|SH507   |2,487.00  |2,475.00  |2,475.00  |2,423.00  |2,448.00  |2,450.00  |-39.00    |-37.00    |22,187    |14,338    |258       |163,053.92  |          
2025-04-21|SH508   |2,528.00  |2,508.00  |2,510.00  |2,465.00  |2,489.00  |2,487.00  |-39.00    |-41.00    |1,994     |1,803     |-211      |14,879.04   |          
2025-04-21|SH509   |2,530.00  |2,518.00  |2,518.00  |2,462.00  |2,496.00  |2,488.00  |-34.00    |-42.00    |207,742   |81,134    |6,233     |1,550,318.17|          
2025-04-21|SH510   |2,547.00  |2,508.00  |2,530.00  |2,482.00  |2,516.00  |2,505.00  |-31.00    |-42.00    |289       |759       |-22       |2,171.72    |          
2025-04-21|SH511   |2,515.00  |2,468.00  |2,499.00  |2,460.00  |2,493.00  |2,476.00  |-22.00    |-39.00    |67        |430       |-20       |497.71      |          
2025-04-21|SH512   |2,513.00  |2,470.00  |2,497.00  |2,460.00  |2,492.00  |2,481.00  |-21.00    |-32.00    |42        |408       |-1        |312.61      |          
2025-04-21|SH601   |2,497.00  |2,495.00  |2,495.00  |2,448.00  |2,478.00  |2,467.00  |-19.00    |-30.00    |979       |2,519     |35        |7,245.47    |          
2025-04-21|SH602   |2,545.00  |2,542.00  |2,542.00  |2,489.00  |2,523.00  |2,513.00  |-22.00    |-32.00    |21        |389       |2         |158.31      |          
2025-04-21|SH603   |2,556.00  |2,528.00  |2,545.00  |2,502.00  |2,545.00  |2,522.00  |-11.00    |-34.00    |40        |480       |-4        |302.60      |          
2025-04-21|SH604   |2,575.00  |2,570.00  |2,570.00  |2,532.00  |2,556.00  |2,547.00  |-19.00    |-28.00    |9         |7         |5         |68.77       |          
2025-04-22|SH505   |2,417.00  |2,427.00  |2,433.00  |2,387.00  |2,390.00  |2,415.00  |-27.00    |-2.00     |87,492    |59,925    |-11,091   |633,767.26  |          
2025-04-22|SH506   |2,449.00  |2,440.00  |2,442.00  |2,372.00  |2,373.00  |2,417.00  |-76.00    |-32.00    |53,645    |40,183    |1,384     |388,954.83  |          
2025-04-22|SH507   |2,450.00  |2,440.00  |2,446.00  |2,386.00  |2,387.00  |2,427.00  |-63.00    |-23.00    |26,459    |16,435    |2,097     |192,655.81  |          
2025-04-22|SH508   |2,487.00  |2,484.00  |2,489.00  |2,444.00  |2,446.00  |2,473.00  |-41.00    |-14.00    |1,296     |2,162     |359       |9,614.09    |          
2025-04-22|SH509   |2,488.00  |2,490.00  |2,496.00  |2,452.00  |2,455.00  |2,480.00  |-33.00    |-8.00     |152,134   |88,954    |7,820     |1,131,913.15|          
2025-04-22|SH510   |2,505.00  |2,512.00  |2,512.00  |2,477.00  |2,477.00  |2,499.00  |-28.00    |-6.00     |102       |756       |-3        |764.67      |          
2025-04-22|SH511   |2,476.00  |2,478.00  |2,482.00  |2,455.00  |2,455.00  |2,470.00  |-21.00    |-6.00     |22        |433       |3         |163.05      |          
2025-04-22|SH512   |2,481.00  |2,485.00  |2,489.00  |2,463.00  |2,463.00  |2,478.00  |-18.00    |-3.00     |13        |401       |-7        |96.65       |          
2025-04-22|SH601   |2,467.00  |2,473.00  |2,475.00  |2,435.00  |2,438.00  |2,459.00  |-29.00    |-8.00     |597       |2,651     |132       |4,404.34    |          
2025-04-22|SH602   |2,513.00  |2,499.00  |2,499.00  |2,493.00  |2,493.00  |2,497.00  |-20.00    |-16.00    |3         |390       |1         |22.47       |          
2025-04-22|SH603   |2,522.00  |2,527.00  |2,528.00  |2,502.00  |2,502.00  |2,518.00  |-20.00    |-4.00     |12        |481       |1         |90.65       |          
2025-04-22|SH604   |2,547.00  |2,542.00  |2,542.00  |2,534.00  |2,538.00  |2,538.00  |-9.00     |-9.00     |4         |6         |-1        |30.45       |          
2025-04-23|SH505   |2,415.00  |2,390.00  |2,439.00  |2,387.00  |2,417.00  |2,417.00  |2.00      |2.00      |61,082    |46,057    |-13,868   |442,907.29  |          
2025-04-23|SH506   |2,417.00  |2,385.00  |2,440.00  |2,375.00  |2,405.00  |2,411.00  |-12.00    |-6.00     |72,393    |33,343    |-6,840    |523,634.92  |          
2025-04-23|SH507   |2,427.00  |2,393.00  |2,450.00  |2,382.00  |2,420.00  |2,424.00  |-7.00     |-3.00     |33,240    |16,935    |500       |241,731.04  |          
2025-04-23|SH508   |2,473.00  |2,453.00  |2,504.00  |2,440.00  |2,484.00  |2,482.00  |11.00     |9.00      |3,631     |2,317     |155       |27,039.53   |          
2025-04-23|SH509   |2,480.00  |2,455.00  |2,511.00  |2,452.00  |2,496.00  |2,490.00  |16.00     |10.00     |284,084   |92,334    |3,380     |2,122,484.28|          
2025-04-23|SH510   |2,499.00  |2,482.00  |2,528.00  |2,482.00  |2,521.00  |2,516.00  |22.00     |17.00     |321       |761       |5         |2,422.53    |          
2025-04-23|SH511   |2,470.00  |2,477.00  |2,503.00  |2,477.00  |2,497.00  |2,489.00  |27.00     |19.00     |56        |442       |9         |418.08      |          
2025-04-23|SH512   |2,478.00  |2,459.00  |2,498.00  |2,456.00  |2,498.00  |2,484.00  |20.00     |6.00      |34        |400       |-1        |253.36      |          
2025-04-23|SH601   |2,459.00  |2,444.00  |2,486.00  |2,439.00  |2,476.00  |2,470.00  |17.00     |11.00     |1,044     |2,651     |0         |7,734.63    |          
2025-04-23|SH602   |2,497.00  |2,484.00  |2,528.00  |2,484.00  |2,518.00  |2,511.00  |21.00     |14.00     |106       |453       |63        |798.34      |          
2025-04-23|SH603   |2,518.00  |2,502.00  |2,544.00  |2,496.00  |2,529.00  |2,526.00  |11.00     |8.00      |103       |516       |35        |780.58      |          
2025-04-23|SH604   |2,538.00  |2,560.00  |2,560.00  |2,560.00  |2,560.00  |2,560.00  |22.00     |22.00     |2         |7         |1         |15.36       |          
2025-04-24|SH505   |2,417.00  |2,416.00  |2,423.00  |2,400.00  |2,408.00  |2,408.00  |-9.00     |-9.00     |24,511    |37,034    |-9,023    |177,066.87  |          
2025-04-24|SH506   |2,411.00  |2,399.00  |2,405.00  |2,371.00  |2,382.00  |2,382.00  |-29.00    |-29.00    |55,751    |32,882    |-461      |398,464.08  |          
2025-04-24|SH507   |2,424.00  |2,416.00  |2,421.00  |2,380.00  |2,391.00  |2,392.00  |-33.00    |-32.00    |28,016    |18,705    |1,770     |201,027.95  |          
2025-04-24|SH508   |2,482.00  |2,476.00  |2,477.00  |2,441.00  |2,455.00  |2,456.00  |-27.00    |-26.00    |2,148     |2,935     |618       |15,827.96   |          
2025-04-24|SH509   |2,490.00  |2,495.00  |2,501.00  |2,453.00  |2,472.00  |2,470.00  |-18.00    |-20.00    |317,496   |110,026   |17,692    |2,352,512.87|          
2025-04-24|SH510   |2,516.00  |2,509.00  |2,511.00  |2,480.00  |2,498.00  |2,495.00  |-18.00    |-21.00    |130       |735       |-26       |973.09      |          
2025-04-24|SH511   |2,489.00  |2,483.00  |2,484.00  |2,458.00  |2,475.00  |2,473.00  |-14.00    |-16.00    |54        |437       |-5        |400.61      |          
2025-04-24|SH512   |2,484.00  |2,487.00  |2,487.00  |2,467.00  |2,468.00  |2,475.00  |-16.00    |-9.00     |24        |396       |-4        |178.22      |          
2025-04-24|SH601   |2,470.00  |2,476.00  |2,479.00  |2,442.00  |2,458.00  |2,459.00  |-12.00    |-11.00    |1,412     |3,001     |350       |10,414.95   |          
2025-04-24|SH602   |2,511.00  |2,509.00  |2,509.00  |2,493.00  |2,493.00  |2,499.00  |-18.00    |-12.00    |6         |455       |2         |44.99       |          
2025-04-24|SH603   |2,526.00  |2,523.00  |2,523.00  |2,503.00  |2,511.00  |2,512.00  |-15.00    |-14.00    |37        |505       |-11       |278.81      |          
2025-04-24|SH604   |2,560.00  |2,538.00  |2,541.00  |2,534.00  |2,541.00  |2,537.00  |-19.00    |-23.00    |4         |6         |-1        |30.44       |          
2025-04-25|SH505   |2,408.00  |2,402.00  |2,420.00  |2,395.00  |2,400.00  |2,407.00  |-8.00     |-1.00     |20,895    |28,645    |-8,389    |150,856.06  |          
2025-04-25|SH506   |2,382.00  |2,378.00  |2,409.00  |2,367.00  |2,370.00  |2,389.00  |-12.00    |7.00      |60,769    |29,774    |-3,108    |435,528.34  |          
2025-04-25|SH507   |2,392.00  |2,394.00  |2,421.00  |2,372.00  |2,376.00  |2,396.00  |-16.00    |4.00      |24,996    |18,562    |-143      |179,699.62  |          
2025-04-25|SH508   |2,456.00  |2,455.00  |2,474.00  |2,426.00  |2,432.00  |2,453.00  |-24.00    |-3.00     |2,945     |2,334     |-601      |21,669.25   |          
2025-04-25|SH509   |2,470.00  |2,469.00  |2,487.00  |2,434.00  |2,439.00  |2,461.00  |-31.00    |-9.00     |377,380   |131,515   |21,489    |2,786,621.64|          
2025-04-25|SH510   |2,495.00  |2,467.00  |2,508.00  |2,465.00  |2,467.00  |2,487.00  |-28.00    |-8.00     |163       |727       |-8        |1,216.14    |          
2025-04-25|SH511   |2,473.00  |2,442.00  |2,487.00  |2,442.00  |2,447.00  |2,471.00  |-26.00    |-2.00     |51        |416       |-21       |378.00      |          
2025-04-25|SH512   |2,475.00  |2,481.00  |2,491.00  |2,454.00  |2,459.00  |2,477.00  |-16.00    |2.00      |46        |397       |1         |341.87      |          
2025-04-25|SH601   |2,459.00  |2,454.00  |2,477.00  |2,430.00  |2,435.00  |2,450.00  |-24.00    |-9.00     |2,292     |3,163     |162       |16,848.11   |          
2025-04-25|SH602   |2,499.00  |2,499.00  |2,514.00  |2,470.00  |2,475.00  |2,483.00  |-24.00    |-16.00    |38        |481       |26        |283.03      |          
2025-04-25|SH603   |2,512.00  |2,505.00  |2,527.00  |2,491.00  |2,492.00  |2,506.00  |-20.00    |-6.00     |38        |516       |11        |285.68      |          
2025-04-25|SH604   |2,537.00  |2,530.00  |2,530.00  |2,530.00  |2,530.00  |2,530.00  |-7.00     |-7.00     |1         |7         |1         |7.59        |          
2025-04-28|SH505   |2,407.00  |2,385.00  |2,408.00  |2,383.00  |2,401.00  |2,398.00  |-6.00     |-9.00     |13,930    |23,101    |-5,544    |100,203.60  |          
2025-04-28|SH506   |2,389.00  |2,350.00  |2,372.00  |2,336.00  |2,346.00  |2,355.00  |-43.00    |-34.00    |46,300    |29,347    |-427      |327,060.66  |          
2025-04-28|SH507   |2,396.00  |2,365.00  |2,378.00  |2,347.00  |2,360.00  |2,365.00  |-36.00    |-31.00    |16,434    |20,119    |1,557     |116,589.19  |          
2025-04-28|SH508   |2,453.00  |2,419.00  |2,442.00  |2,412.00  |2,424.00  |2,428.00  |-29.00    |-25.00    |1,898     |3,226     |892       |13,824.53   |          
2025-04-28|SH509   |2,461.00  |2,425.00  |2,456.00  |2,425.00  |2,441.00  |2,443.00  |-20.00    |-18.00    |242,809   |121,539   |-9,976    |1,779,421.10|          
2025-04-28|SH510   |2,487.00  |2,469.00  |2,479.00  |2,463.00  |2,470.00  |2,471.00  |-17.00    |-16.00    |52        |715       |-12       |385.48      |          
2025-04-28|SH511   |2,471.00  |2,452.00  |2,457.00  |2,445.00  |2,449.00  |2,451.00  |-22.00    |-20.00    |18        |411       |-5        |132.35      |          
2025-04-28|SH512   |2,477.00  |2,459.00  |2,464.00  |2,450.00  |2,456.00  |2,458.00  |-21.00    |-19.00    |21        |402       |5         |154.88      |          
2025-04-28|SH601   |2,450.00  |2,434.00  |2,448.00  |2,423.00  |2,433.00  |2,436.00  |-17.00    |-14.00    |1,538     |3,284     |121       |11,240.18   |          
2025-04-28|SH602   |2,483.00  |2,468.00  |2,489.00  |2,468.00  |2,481.00  |2,477.00  |-2.00     |-6.00     |35        |488       |7         |260.06      |          
2025-04-28|SH603   |2,506.00  |2,491.00  |2,502.00  |2,482.00  |2,494.00  |2,489.00  |-12.00    |-17.00    |36        |508       |-8        |268.80      |          
2025-04-28|SH604   |2,530.00  |2,511.00  |2,511.00  |2,511.00  |2,511.00  |2,511.00  |-19.00    |-19.00    |1         |6         |-1        |7.53        |          
2025-04-29|SH505   |2,398.00  |2,398.00  |2,411.00  |2,391.00  |2,410.00  |2,403.00  |12.00     |5.00      |13,676    |12,891    |-10,210   |98,579.91   |          
2025-04-29|SH506   |2,355.00  |2,352.00  |2,372.00  |2,331.00  |2,353.00  |2,350.00  |-2.00     |-5.00     |41,183    |23,685    |-5,662    |290,353.73  |          
2025-04-29|SH507   |2,365.00  |2,361.00  |2,380.00  |2,343.00  |2,360.00  |2,358.00  |-5.00     |-7.00     |18,490    |19,097    |-1,022    |130,791.64  |          
2025-04-29|SH508   |2,428.00  |2,425.00  |2,434.00  |2,395.00  |2,416.00  |2,413.00  |-12.00    |-15.00    |2,169     |2,641     |-585      |15,699.17   |          
2025-04-29|SH509   |2,443.00  |2,443.00  |2,447.00  |2,403.00  |2,431.00  |2,427.00  |-12.00    |-16.00    |339,470   |119,022   |-2,517    |2,471,910.27|          
2025-04-29|SH510   |2,471.00  |2,468.00  |2,474.00  |2,431.00  |2,454.00  |2,450.00  |-17.00    |-21.00    |105       |704       |-11       |771.89      |          
2025-04-29|SH511   |2,451.00  |2,427.00  |2,448.00  |2,418.00  |2,424.00  |2,438.00  |-27.00    |-13.00    |20        |412       |1         |146.29      |          
2025-04-29|SH512   |2,458.00  |2,448.00  |2,455.00  |2,423.00  |2,436.00  |2,442.00  |-22.00    |-16.00    |25        |400       |-2        |183.11      |          
2025-04-29|SH601   |2,436.00  |2,433.00  |2,434.00  |2,392.00  |2,413.00  |2,415.00  |-23.00    |-21.00    |2,510     |3,634     |350       |18,182.96   |          
2025-04-29|SH602   |2,477.00  |2,473.00  |2,473.00  |2,436.00  |2,462.00  |2,457.00  |-15.00    |-20.00    |36        |507       |19        |265.34      |          
2025-04-29|SH603   |2,489.00  |2,483.00  |2,488.00  |2,456.00  |2,479.00  |2,475.00  |-10.00    |-14.00    |89        |516       |8         |660.91      |          
2025-04-29|SH604   |2,511.00  |2,493.00  |2,493.00  |2,493.00  |2,493.00  |2,493.00  |-18.00    |-18.00    |1         |6         |0         |7.48        |          
2025-04-30|SH505   |2,403.00  |2,420.00  |2,450.00  |2,380.00  |2,440.00  |2,421.00  |37.00     |18.00     |16,352    |511       |-12,380   |118,785.69  |          
2025-04-30|SH506   |2,350.00  |2,354.00  |2,396.00  |2,347.00  |2,384.00  |2,370.00  |34.00     |20.00     |42,700    |21,999    |-1,686    |303,544.35  |          
2025-04-30|SH507   |2,358.00  |2,364.00  |2,404.00  |2,358.00  |2,397.00  |2,379.00  |39.00     |21.00     |16,734    |19,341    |244       |119,448.92  |          
2025-04-30|SH508   |2,413.00  |2,434.00  |2,465.00  |2,418.00  |2,461.00  |2,441.00  |48.00     |28.00     |2,266     |3,515     |874       |16,594.21   |          
2025-04-30|SH509   |2,427.00  |2,435.00  |2,481.00  |2,430.00  |2,479.00  |2,455.00  |52.00     |28.00     |364,058   |100,323   |-18,699   |2,681,404.78|          
2025-04-30|SH510   |2,450.00  |2,454.00  |2,504.00  |2,454.00  |2,502.00  |2,483.00  |52.00     |33.00     |298       |721       |17        |2,219.36    |          
2025-04-30|SH511   |2,438.00  |2,444.00  |2,477.00  |2,431.00  |2,476.00  |2,453.00  |38.00     |15.00     |108       |453       |41        |794.87      |          
2025-04-30|SH512   |2,442.00  |2,448.00  |2,473.00  |2,430.00  |2,469.00  |2,452.00  |27.00     |10.00     |91        |438       |38        |669.29      |          
2025-04-30|SH601   |2,415.00  |2,418.00  |2,448.00  |2,408.00  |2,445.00  |2,425.00  |30.00     |10.00     |2,160     |3,578     |-56       |15,715.35   |          
2025-04-30|SH602   |2,457.00  |2,465.00  |2,487.00  |2,448.00  |2,487.00  |2,462.00  |30.00     |5.00      |84        |506       |-1        |620.45      |          
2025-04-30|SH603   |2,475.00  |2,481.00  |2,499.00  |2,466.00  |2,499.00  |2,480.00  |24.00     |5.00      |83        |562       |46        |617.48      |          
2025-04-30|SH604   |2,493.00  |2,519.00  |2,523.00  |2,515.00  |2,523.00  |2,519.00  |30.00     |26.00     |3         |9         |3         |22.67       |          
2025-05-06|SH505   |2,421.00  |2,450.00  |2,488.00  |2,264.00  |2,353.00  |2,399.00  |-68.00    |-22.00    |489       |134       |-377      |3,519.77    |2,416.00  
2025-05-06|SH506   |2,370.00  |2,410.00  |2,469.00  |2,403.00  |2,453.00  |2,439.00  |83.00     |69.00     |44,790    |21,161    |-838      |327,672.11  |          
2025-05-06|SH507   |2,379.00  |2,410.00  |2,466.00  |2,400.00  |2,449.00  |2,439.00  |70.00     |60.00     |27,280    |23,107    |3,766     |199,615.46  |          
2025-05-06|SH508   |2,441.00  |2,481.00  |2,509.00  |2,462.00  |2,493.00  |2,483.00  |52.00     |42.00     |10,297    |7,560     |4,045     |76,713.83   |          
2025-05-06|SH509   |2,455.00  |2,490.00  |2,515.00  |2,470.00  |2,498.00  |2,494.00  |43.00     |39.00     |267,519   |117,251   |16,928    |2,001,735.63|          
2025-05-06|SH510   |2,483.00  |2,489.00  |2,525.00  |2,489.00  |2,509.00  |2,514.00  |26.00     |31.00     |280       |791       |70        |2,111.73    |          
2025-05-06|SH511   |2,453.00  |2,476.00  |2,497.00  |2,466.00  |2,488.00  |2,481.00  |35.00     |28.00     |99        |446       |-7        |736.92      |          
2025-05-06|SH512   |2,452.00  |2,476.00  |2,500.00  |2,463.00  |2,488.00  |2,484.00  |36.00     |32.00     |101       |437       |-1        |752.80      |          
2025-05-06|SH601   |2,425.00  |2,447.00  |2,478.00  |2,435.00  |2,459.00  |2,458.00  |34.00     |33.00     |2,606     |4,201     |623       |19,216.82   |          
2025-05-06|SH602   |2,462.00  |2,496.00  |2,515.00  |2,475.00  |2,500.00  |2,491.00  |38.00     |29.00     |112       |530       |24        |837.04      |          
2025-05-06|SH603   |2,480.00  |2,502.00  |2,528.00  |2,495.00  |2,525.00  |2,510.00  |45.00     |30.00     |122       |590       |28        |918.55      |          
2025-05-06|SH604   |2,519.00  |2,538.00  |2,553.00  |2,537.00  |2,553.00  |2,543.00  |34.00     |24.00     |5         |8         |-1        |38.15       |          
2025-05-07|SH505   |2,399.00  |2,430.00  |2,499.00  |2,400.00  |2,400.00  |2,456.00  |1.00      |57.00     |65        |33        |-101      |479.00      |2,414.00  
2025-05-07|SH506   |2,439.00  |2,460.00  |2,522.00  |2,459.00  |2,519.00  |2,489.00  |80.00     |50.00     |51,320    |24,797    |3,636     |383,264.64  |          
2025-05-07|SH507   |2,439.00  |2,458.00  |2,498.00  |2,450.00  |2,496.00  |2,473.00  |57.00     |34.00     |28,695    |26,984    |3,877     |212,901.93  |          
2025-05-07|SH508   |2,483.00  |2,498.00  |2,520.00  |2,483.00  |2,519.00  |2,501.00  |36.00     |18.00     |9,832     |10,159    |2,599     |73,758.55   |          
2025-05-07|SH509   |2,494.00  |2,505.00  |2,520.00  |2,482.00  |2,513.00  |2,502.00  |19.00     |8.00      |399,098   |133,319   |16,068    |2,995,055.88|          
2025-05-07|SH510   |2,514.00  |2,505.00  |2,526.00  |2,492.00  |2,520.00  |2,512.00  |6.00      |-2.00     |328       |801       |10        |2,472.11    |          
2025-05-07|SH511   |2,481.00  |2,480.00  |2,498.00  |2,462.00  |2,489.00  |2,473.00  |8.00      |-8.00     |97        |442       |-4        |719.78      |          
2025-05-07|SH512   |2,484.00  |2,473.00  |2,501.00  |2,458.00  |2,496.00  |2,479.00  |12.00     |-5.00     |144       |443       |6         |1,070.90    |          
2025-05-07|SH601   |2,458.00  |2,467.00  |2,476.00  |2,430.00  |2,470.00  |2,452.00  |12.00     |-6.00     |2,773     |4,291     |90        |20,395.05   |          
2025-05-07|SH602   |2,491.00  |2,491.00  |2,512.00  |2,473.00  |2,505.00  |2,489.00  |14.00     |-2.00     |81        |578       |48        |604.81      |          
2025-05-07|SH603   |2,510.00  |2,513.00  |2,530.00  |2,491.00  |2,521.00  |2,508.00  |11.00     |-2.00     |100       |646       |56        |752.38      |          
2025-05-07|SH604   |2,543.00  |2,521.00  |2,561.00  |2,521.00  |2,544.00  |2,538.00  |1.00      |-5.00     |10        |10        |2         |76.13       |          
2025-05-08|SH505   |2,456.00  |2,620.00  |2,620.00  |2,408.00  |2,408.00  |2,505.00  |-48.00    |49.00     |30        |31        |-2        |225.47      |2,423.00  
2025-05-08|SH506   |2,489.00  |2,519.00  |2,519.00  |2,409.00  |2,447.00  |2,461.00  |-42.00    |-28.00    |87,718    |19,145    |-5,652    |647,515.72  |          
2025-05-08|SH507   |2,473.00  |2,489.00  |2,490.00  |2,403.00  |2,427.00  |2,440.00  |-46.00    |-33.00    |37,192    |27,469    |485       |272,276.27  |          
2025-05-08|SH508   |2,501.00  |2,510.00  |2,513.00  |2,449.00  |2,460.00  |2,474.00  |-41.00    |-27.00    |16,224    |10,949    |790       |120,433.09  |          
2025-05-08|SH509   |2,502.00  |2,507.00  |2,514.00  |2,453.00  |2,463.00  |2,482.00  |-39.00    |-20.00    |410,668   |118,924   |-14,395   |3,057,253.13|          
2025-05-08|SH510   |2,512.00  |2,514.00  |2,521.00  |2,472.00  |2,481.00  |2,495.00  |-31.00    |-17.00    |650       |816       |15        |4,865.63    |          
2025-05-08|SH511   |2,473.00  |2,486.00  |2,493.00  |2,450.00  |2,463.00  |2,470.00  |-10.00    |-3.00     |117       |424       |-18       |866.84      |          
2025-05-08|SH512   |2,479.00  |2,496.00  |2,496.00  |2,458.00  |2,468.00  |2,467.00  |-11.00    |-12.00    |71        |433       |-10       |525.50      |          
2025-05-08|SH601   |2,452.00  |2,465.00  |2,475.00  |2,429.00  |2,443.00  |2,450.00  |-9.00     |-2.00     |2,786     |4,284     |-7        |20,475.63   |          
2025-05-08|SH602   |2,489.00  |2,494.00  |2,494.00  |2,470.00  |2,477.00  |2,480.00  |-12.00    |-9.00     |51        |574       |-4        |379.43      |          
2025-05-08|SH603   |2,508.00  |2,521.00  |2,521.00  |2,482.00  |2,491.00  |2,494.00  |-17.00    |-14.00    |75        |625       |-21       |561.06      |          
2025-05-08|SH604   |2,538.00  |2,524.00  |2,524.00  |2,524.00  |2,524.00  |2,524.00  |-14.00    |-14.00    |1         |10        |0         |7.57        |          
2025-05-09|SH505   |2,505.00  |2,510.00  |2,510.00  |2,510.00  |2,510.00  |2,510.00  |5.00      |5.00      |25        |15        |-16       |188.25      |2,432.00  
2025-05-09|SH506   |2,461.00  |2,469.00  |2,487.00  |2,442.00  |2,464.00  |2,464.00  |3.00      |3.00      |45,478    |17,349    |-1,796    |336,180.01  |          
2025-05-09|SH507   |2,440.00  |2,435.00  |2,470.00  |2,421.00  |2,447.00  |2,447.00  |7.00      |7.00      |21,972    |29,118    |1,649     |161,294.68  |          
2025-05-09|SH508   |2,474.00  |2,467.00  |2,505.00  |2,450.00  |2,477.00  |2,477.00  |3.00      |3.00      |8,673     |10,759    |-190      |64,445.46   |          
2025-05-09|SH509   |2,482.00  |2,465.00  |2,510.00  |2,451.00  |2,476.00  |2,481.00  |-6.00     |-1.00     |378,979   |116,813   |-2,111    |2,820,204.41|          
2025-05-09|SH510   |2,495.00  |2,483.00  |2,520.00  |2,465.00  |2,487.00  |2,493.00  |-8.00     |-2.00     |564       |974       |158       |4,217.91    |          
2025-05-09|SH511   |2,470.00  |2,465.00  |2,501.00  |2,435.00  |2,467.00  |2,464.00  |-3.00     |-6.00     |136       |378       |-46       |1,005.43    |          
2025-05-09|SH512   |2,467.00  |2,461.00  |2,508.00  |2,442.00  |2,477.00  |2,477.00  |10.00     |10.00     |154       |368       |-65       |1,144.57    |          
2025-05-09|SH601   |2,450.00  |2,445.00  |2,485.00  |2,432.00  |2,459.00  |2,459.00  |9.00      |9.00      |3,284     |4,238     |-46       |24,222.42   |          
2025-05-09|SH602   |2,480.00  |2,477.00  |2,515.00  |2,468.00  |2,496.00  |2,499.00  |16.00     |19.00     |62        |552       |-22       |464.81      |          
2025-05-09|SH603   |2,494.00  |2,493.00  |2,530.00  |2,481.00  |2,508.00  |2,510.00  |14.00     |16.00     |98        |622       |-3        |737.90      |          
2025-05-09|SH604   |2,524.00  |2,511.00  |2,549.00  |2,511.00  |2,528.00  |2,532.00  |4.00      |8.00      |8         |15        |5         |60.76       |          
2025-05-12|SH505   |2,510.00  |2,353.00  |2,353.00  |2,353.00  |2,353.00  |2,353.00  |-157.00   |-157.00   |1         |1         |-14       |7.06        |2,426.00  
2025-05-12|SH506   |2,464.00  |2,472.00  |2,532.00  |2,445.00  |2,530.00  |2,490.00  |66.00     |26.00     |53,953    |17,296    |-53       |402,899.70  |          
2025-05-12|SH507   |2,447.00  |2,449.00  |2,520.00  |2,417.00  |2,518.00  |2,462.00  |71.00     |15.00     |42,255    |32,445    |3,327     |312,041.57  |          
2025-05-12|SH508   |2,477.00  |2,489.00  |2,545.00  |2,441.00  |2,544.00  |2,473.00  |67.00     |-4.00     |17,237    |11,084    |325       |127,889.11  |          
2025-05-12|SH509   |2,481.00  |2,478.00  |2,548.00  |2,437.00  |2,545.00  |2,487.00  |64.00     |6.00      |587,093   |136,783   |19,970    |4,381,175.19|          
2025-05-12|SH510   |2,493.00  |2,491.00  |2,561.00  |2,450.00  |2,561.00  |2,513.00  |68.00     |20.00     |1,019     |964       |-10       |7,683.57    |          
2025-05-12|SH511   |2,464.00  |2,464.00  |2,533.00  |2,436.00  |2,529.00  |2,486.00  |65.00     |22.00     |195       |393       |15        |1,454.50    |          
2025-05-12|SH512   |2,477.00  |2,478.00  |2,538.00  |2,447.00  |2,536.00  |2,486.00  |59.00     |9.00      |181       |348       |-20       |1,349.70    |          
2025-05-12|SH601   |2,459.00  |2,463.00  |2,516.00  |2,422.00  |2,515.00  |2,463.00  |56.00     |4.00      |4,287     |4,174     |-64       |31,676.89   |          
2025-05-12|SH602   |2,499.00  |2,472.00  |2,541.00  |2,457.00  |2,540.00  |2,502.00  |41.00     |3.00      |53        |523       |-29       |397.85      |          
2025-05-12|SH603   |2,510.00  |2,504.00  |2,558.00  |2,470.00  |2,552.00  |2,503.00  |42.00     |-7.00     |124       |619       |-3        |931.04      |          
2025-05-12|SH604   |2,532.00  |2,512.00  |2,577.00  |2,503.00  |2,576.00  |2,535.00  |44.00     |3.00      |18        |21        |6         |136.88      |          
2025-05-13|SH505   |2,353.00  |0.00      |0.00      |0.00      |0.00      |2,387.00  |34.00     |34.00     |0         |1         |0         |0.00        |2,424.00  
2025-05-13|SH506   |2,490.00  |2,534.00  |2,540.00  |2,472.00  |2,480.00  |2,493.00  |-10.00    |3.00      |57,999    |16,341    |-955      |433,749.07  |          
2025-05-13|SH507   |2,462.00  |2,526.00  |2,529.00  |2,433.00  |2,443.00  |2,469.00  |-19.00    |7.00      |43,357    |35,100    |2,655     |321,208.51  |          
2025-05-13|SH508   |2,473.00  |2,550.00  |2,561.00  |2,476.00  |2,485.00  |2,512.00  |12.00     |39.00     |15,114    |12,655    |1,571     |113,899.17  |          
2025-05-13|SH509   |2,487.00  |2,565.00  |2,566.00  |2,488.00  |2,500.00  |2,523.00  |13.00     |36.00     |444,115   |135,347   |-1,436    |3,362,003.34|          
2025-05-13|SH510   |2,513.00  |2,581.00  |2,581.00  |2,512.00  |2,523.00  |2,550.00  |10.00     |37.00     |648       |1,073     |109       |4,956.44    |          
2025-05-13|SH511   |2,486.00  |2,541.00  |2,572.00  |2,494.00  |2,497.00  |2,523.00  |11.00     |37.00     |172       |392       |-1        |1,301.83    |          
2025-05-13|SH512   |2,486.00  |2,522.00  |2,576.00  |2,504.00  |2,504.00  |2,522.00  |18.00     |36.00     |104       |355       |7         |786.82      |          
2025-05-13|SH601   |2,463.00  |2,513.00  |2,535.00  |2,476.00  |2,487.00  |2,505.00  |24.00     |42.00     |2,884     |4,354     |180       |21,669.92   |          
2025-05-13|SH602   |2,502.00  |2,542.00  |2,543.00  |2,516.00  |2,516.00  |2,535.00  |14.00     |33.00     |8         |516       |-7        |60.83       |          
2025-05-13|SH603   |2,503.00  |2,561.00  |2,572.00  |2,522.00  |2,522.00  |2,546.00  |19.00     |43.00     |50        |605       |-14       |381.95      |          
2025-05-13|SH604   |2,535.00  |2,599.00  |2,599.00  |2,540.00  |2,540.00  |2,574.00  |5.00      |39.00     |15        |22        |1         |115.84      |          
2025-05-14|SH505   |2,387.00  |0.00      |0.00      |0.00      |0.00      |2,369.00  |-18.00    |-18.00    |0         |1         |0         |0.00        |2,420.00  
2025-05-14|SH506   |2,493.00  |2,487.00  |2,494.00  |2,457.00  |2,481.00  |2,477.00  |-12.00    |-16.00    |26,921    |8,334     |-8,007    |200,026.31  |          
2025-05-14|SH507   |2,469.00  |2,443.00  |2,475.00  |2,424.00  |2,464.00  |2,449.00  |-5.00     |-20.00    |37,812    |31,192    |-3,908    |277,809.95  |          
2025-05-14|SH508   |2,512.00  |2,487.00  |2,525.00  |2,461.00  |2,515.00  |2,494.00  |3.00      |-18.00    |15,145    |12,542    |-113      |113,304.39  |          
2025-05-14|SH509   |2,523.00  |2,494.00  |2,540.00  |2,468.00  |2,530.00  |2,504.00  |7.00      |-19.00    |592,787   |130,487   |-4,860    |4,452,227.40|          
2025-05-14|SH510   |2,550.00  |2,503.00  |2,561.00  |2,490.00  |2,551.00  |2,526.00  |1.00      |-24.00    |810       |1,133     |60        |6,137.89    |          
2025-05-14|SH511   |2,523.00  |2,493.00  |2,541.00  |2,474.00  |2,533.00  |2,507.00  |10.00     |-16.00    |111       |387       |-5        |834.84      |          
2025-05-14|SH512   |2,522.00  |2,493.00  |2,544.00  |2,484.00  |2,538.00  |2,518.00  |16.00     |-4.00     |108       |359       |4         |815.97      |          
2025-05-14|SH601   |2,505.00  |2,484.00  |2,527.00  |2,457.00  |2,520.00  |2,491.00  |15.00     |-14.00    |4,354     |4,570     |216       |32,541.63   |          
2025-05-14|SH602   |2,535.00  |2,499.00  |2,551.00  |2,496.00  |2,549.00  |2,522.00  |14.00     |-13.00    |31        |507       |-9        |234.50      |          
2025-05-14|SH603   |2,546.00  |2,524.00  |2,562.00  |2,507.00  |2,560.00  |2,530.00  |14.00     |-16.00    |45        |591       |-14       |341.53      |          
2025-05-14|SH604   |2,574.00  |2,528.00  |2,555.00  |2,528.00  |2,547.00  |2,540.00  |-27.00    |-34.00    |9         |22        |0         |68.59       |          
2025-05-15|SH505   |2,369.00  |2,535.00  |2,535.00  |2,535.00  |2,535.00  |2,535.00  |166.00    |166.00    |1         |0         |-1        |7.61        |2,434.00  
2025-05-15|SH506   |2,477.00  |2,479.00  |2,540.00  |2,476.00  |2,510.00  |2,504.00  |33.00     |27.00     |15,620    |6,426     |-1,908    |117,347.54  |          
2025-05-15|SH507   |2,449.00  |2,465.00  |2,524.00  |2,458.00  |2,499.00  |2,494.00  |50.00     |45.00     |36,646    |32,663    |1,471     |274,215.50  |          
2025-05-15|SH508   |2,494.00  |2,515.00  |2,567.00  |2,505.00  |2,551.00  |2,540.00  |57.00     |46.00     |16,981    |13,511    |969       |129,385.21  |          
2025-05-15|SH509   |2,504.00  |2,527.00  |2,579.00  |2,514.00  |2,567.00  |2,549.00  |63.00     |45.00     |625,779   |144,533   |14,046    |4,786,223.66|          
2025-05-15|SH510   |2,526.00  |2,551.00  |2,593.00  |2,536.00  |2,583.00  |2,567.00  |57.00     |41.00     |502       |1,208     |75        |3,866.21    |          
2025-05-15|SH511   |2,507.00  |2,538.00  |2,570.00  |2,523.00  |2,564.00  |2,550.00  |57.00     |43.00     |130       |422       |35        |994.33      |          
2025-05-15|SH512   |2,518.00  |2,541.00  |2,572.00  |2,535.00  |2,571.00  |2,553.00  |53.00     |35.00     |89        |390       |31        |681.74      |          
2025-05-15|SH601   |2,491.00  |2,520.00  |2,557.00  |2,503.00  |2,550.00  |2,533.00  |59.00     |42.00     |4,013     |4,343     |-227      |30,497.31   |          
2025-05-15|SH602   |2,522.00  |2,551.00  |2,580.00  |2,550.00  |2,577.00  |2,568.00  |55.00     |46.00     |24        |500       |-7        |184.88      |          
2025-05-15|SH603   |2,530.00  |2,562.00  |2,594.00  |2,558.00  |2,591.00  |2,581.00  |61.00     |51.00     |80        |609       |18        |619.36      |          
2025-05-15|SH604   |2,540.00  |2,587.00  |2,603.00  |2,579.00  |2,595.00  |2,597.00  |55.00     |57.00     |32        |49        |27        |249.34      |          
2025-05-16|SH505   |2,535.00  |0.00      |0.00      |0.00      |0.00      |2,527.00  |-8.00     |-8.00     |0         |0         |0         |0.00        |2,446.00  
2025-05-16|SH506   |2,504.00  |2,514.00  |2,518.00  |2,482.00  |2,506.00  |2,499.00  |2.00      |-5.00     |7,841     |5,675     |-751      |58,794.73   |          
2025-05-16|SH507   |2,494.00  |2,504.00  |2,504.00  |2,460.00  |2,475.00  |2,476.00  |-19.00    |-18.00    |27,404    |31,941    |-722      |203,580.39  |          
2025-05-16|SH508   |2,540.00  |2,550.00  |2,550.00  |2,510.00  |2,521.00  |2,524.00  |-19.00    |-16.00    |15,039    |13,282    |-229      |113,874.72  |          
2025-05-16|SH509   |2,549.00  |2,567.00  |2,567.00  |2,525.00  |2,535.00  |2,541.00  |-14.00    |-8.00     |481,571   |127,260   |-17,273   |3,671,346.45|          
2025-05-16|SH510   |2,567.00  |2,577.00  |2,581.00  |2,545.00  |2,555.00  |2,559.00  |-12.00    |-8.00     |382       |1,180     |-28       |2,933.15    |          
2025-05-16|SH511   |2,550.00  |2,559.00  |2,559.00  |2,528.00  |2,539.00  |2,541.00  |-11.00    |-9.00     |62        |427       |5         |472.68      |          
2025-05-16|SH512   |2,553.00  |2,554.00  |2,555.00  |2,532.00  |2,542.00  |2,544.00  |-11.00    |-9.00     |49        |371       |-19       |373.99      |          
2025-05-16|SH601   |2,533.00  |2,549.00  |2,549.00  |2,512.00  |2,523.00  |2,526.00  |-10.00    |-7.00     |3,747     |4,312     |-31       |28,389.93   |          
2025-05-16|SH602   |2,568.00  |2,563.00  |2,567.00  |2,540.00  |2,551.00  |2,552.00  |-17.00    |-16.00    |45        |493       |-7        |344.48      |          
2025-05-16|SH603   |2,581.00  |2,583.00  |2,583.00  |2,551.00  |2,572.00  |2,564.00  |-9.00     |-17.00    |58        |611       |2         |446.06      |          
2025-05-16|SH604   |2,597.00  |2,587.00  |2,587.00  |2,568.00  |2,574.00  |2,577.00  |-23.00    |-20.00    |6         |50        |1         |46.38       |          
2025-05-19|SH505   |2,527.00  |0.00      |0.00      |0.00      |0.00      |2,563.00  |36.00     |36.00     |0         |0         |0         |0.00        |2,460.00  
2025-05-19|SH506   |2,499.00  |2,512.00  |2,595.00  |2,505.00  |2,578.00  |2,549.00  |79.00     |50.00     |13,135    |4,252     |-1,423    |100,456.04  |          
2025-05-19|SH507   |2,476.00  |2,482.00  |2,583.00  |2,480.00  |2,576.00  |2,536.00  |100.00    |60.00     |72,408    |32,653    |712       |550,790.44  |          
2025-05-19|SH508   |2,524.00  |2,521.00  |2,610.00  |2,518.00  |2,598.00  |2,569.00  |74.00     |45.00     |33,347    |10,376    |-2,906    |257,051.53  |          
2025-05-19|SH509   |2,541.00  |2,533.00  |2,625.00  |2,531.00  |2,586.00  |2,577.00  |45.00     |36.00     |930,085   |131,581   |4,321     |7,190,211.76|          
2025-05-19|SH510   |2,559.00  |2,555.00  |2,636.00  |2,554.00  |2,596.00  |2,592.00  |37.00     |33.00     |1,819     |1,162     |-18       |14,143.15   |          
2025-05-19|SH511   |2,541.00  |2,536.00  |2,612.00  |2,536.00  |2,577.00  |2,574.00  |36.00     |33.00     |342       |399       |-28       |2,640.77    |          
2025-05-19|SH512   |2,544.00  |2,542.00  |2,618.00  |2,542.00  |2,592.00  |2,581.00  |48.00     |37.00     |264       |386       |15        |2,044.16    |          
2025-05-19|SH601   |2,526.00  |2,523.00  |2,602.00  |2,518.00  |2,559.00  |2,558.00  |33.00     |32.00     |9,751     |4,575     |263       |74,824.86   |          
2025-05-19|SH602   |2,552.00  |2,555.00  |2,616.00  |2,542.00  |2,572.00  |2,576.00  |20.00     |24.00     |254       |521       |28        |1,962.65    |          
2025-05-19|SH603   |2,564.00  |2,578.00  |2,625.00  |2,551.00  |2,583.00  |2,588.00  |19.00     |24.00     |437       |628       |17        |3,392.24    |          
2025-05-19|SH604   |2,577.00  |2,600.00  |2,633.00  |2,566.00  |2,597.00  |2,599.00  |20.00     |22.00     |139       |148       |98        |1,083.93    |          
2025-05-20|SH506   |2,549.00  |2,588.00  |2,625.00  |2,566.00  |2,579.00  |2,596.00  |30.00     |47.00     |7,942     |3,619     |-633      |61,843.53   |          
2025-05-20|SH507   |2,536.00  |2,577.00  |2,619.00  |2,544.00  |2,557.00  |2,583.00  |21.00     |47.00     |70,259    |33,695    |1,042     |544,477.07  |          
2025-05-20|SH508   |2,569.00  |2,592.00  |2,614.00  |2,542.00  |2,555.00  |2,580.00  |-14.00    |11.00     |19,219    |10,610    |234       |148,769.83  |          
2025-05-20|SH509   |2,577.00  |2,582.00  |2,602.00  |2,533.00  |2,545.00  |2,561.00  |-32.00    |-16.00    |503,390   |143,225   |11,644    |3,867,733.53|          
2025-05-20|SH510   |2,592.00  |2,597.00  |2,610.00  |2,544.00  |2,555.00  |2,569.00  |-37.00    |-23.00    |1,564     |1,068     |-94       |12,055.12   |          
2025-05-20|SH511   |2,574.00  |2,581.00  |2,587.00  |2,525.00  |2,536.00  |2,548.00  |-38.00    |-26.00    |348       |343       |-56       |2,659.77    |          
2025-05-20|SH512   |2,581.00  |2,592.00  |2,592.00  |2,530.00  |2,538.00  |2,548.00  |-43.00    |-33.00    |225       |355       |-31       |1,719.91    |          
2025-05-20|SH601   |2,558.00  |2,566.00  |2,574.00  |2,500.00  |2,507.00  |2,528.00  |-51.00    |-30.00    |10,456    |6,353     |1,778     |79,293.67   |          
2025-05-20|SH602   |2,576.00  |2,565.00  |2,566.00  |2,500.00  |2,511.00  |2,520.00  |-65.00    |-56.00    |550       |747       |226       |4,158.06    |          
2025-05-20|SH603   |2,588.00  |2,581.00  |2,581.00  |2,504.00  |2,516.00  |2,531.00  |-72.00    |-57.00    |600       |644       |16        |4,556.61    |          
2025-05-20|SH604   |2,599.00  |2,586.00  |2,603.00  |2,530.00  |2,541.00  |2,546.00  |-58.00    |-53.00    |105       |195       |47        |802.01      |          
2025-05-20|SH605   |2,599.00  |2,592.00  |2,609.00  |2,536.00  |2,546.00  |2,559.00  |-53.00    |-40.00    |58        |40        |40        |445.29      |          
2025-05-21|SH506   |2,596.00  |2,594.00  |2,598.00  |2,546.00  |2,569.00  |2,571.00  |-27.00    |-25.00    |4,219     |3,230     |-389      |32,545.23   |          
2025-05-21|SH507   |2,583.00  |2,571.00  |2,582.00  |2,514.00  |2,534.00  |2,545.00  |-49.00    |-38.00    |64,069    |32,937    |-758      |489,109.25  |          
2025-05-21|SH508   |2,580.00  |2,565.00  |2,573.00  |2,512.00  |2,528.00  |2,533.00  |-52.00    |-47.00    |20,478    |12,945    |2,335     |155,635.71  |          
2025-05-21|SH509   |2,561.00  |2,547.00  |2,551.00  |2,510.00  |2,527.00  |2,529.00  |-34.00    |-32.00    |511,928   |146,992   |3,767     |3,884,481.72|          
2025-05-21|SH510   |2,569.00  |2,562.00  |2,568.00  |2,522.00  |2,537.00  |2,540.00  |-32.00    |-29.00    |1,224     |1,191     |123       |9,325.78    |          
2025-05-21|SH511   |2,548.00  |2,536.00  |2,536.00  |2,500.00  |2,516.00  |2,517.00  |-32.00    |-31.00    |188       |351       |8         |1,419.55    |          
2025-05-21|SH512   |2,548.00  |2,540.00  |2,540.00  |2,500.00  |2,511.00  |2,518.00  |-37.00    |-30.00    |162       |387       |32        |1,223.63    |          
2025-05-21|SH601   |2,528.00  |2,510.00  |2,514.00  |2,468.00  |2,488.00  |2,488.00  |-40.00    |-40.00    |4,868     |6,643     |290       |36,337.23   |          
2025-05-21|SH602   |2,520.00  |2,511.00  |2,513.00  |2,475.00  |2,488.00  |2,491.00  |-32.00    |-29.00    |195       |747       |0         |1,457.16    |          
2025-05-21|SH603   |2,531.00  |2,518.00  |2,518.00  |2,485.00  |2,496.00  |2,499.00  |-35.00    |-32.00    |168       |675       |31        |1,259.65    |          
2025-05-21|SH604   |2,546.00  |2,535.00  |2,538.00  |2,514.00  |2,519.00  |2,529.00  |-27.00    |-17.00    |53        |193       |-2        |402.10      |          
2025-05-21|SH605   |2,559.00  |2,542.00  |2,698.00  |2,509.00  |2,528.00  |2,536.00  |-31.00    |-23.00    |112       |72        |32        |852.26      |          
2025-05-22|SH506   |2,571.00  |2,568.00  |2,583.00  |2,558.00  |2,579.00  |2,570.00  |8.00      |-1.00     |2,073     |3,122     |-108      |15,985.51   |          
2025-05-22|SH507   |2,545.00  |2,527.00  |2,543.00  |2,514.00  |2,537.00  |2,528.00  |-8.00     |-17.00    |35,659    |30,271    |-2,666    |270,420.98  |          
2025-05-22|SH508   |2,533.00  |2,527.00  |2,533.00  |2,507.00  |2,530.00  |2,519.00  |-3.00     |-14.00    |20,962    |13,317    |372       |158,427.53  |          
2025-05-22|SH509   |2,529.00  |2,527.00  |2,531.00  |2,504.00  |2,528.00  |2,518.00  |-1.00     |-11.00    |310,769   |143,487   |-3,505    |2,347,986.79|          
2025-05-22|SH510   |2,540.00  |2,535.00  |2,542.00  |2,518.00  |2,542.00  |2,531.00  |2.00      |-9.00     |487       |1,251     |60        |3,697.28    |          
2025-05-22|SH511   |2,517.00  |2,508.00  |2,520.00  |2,499.00  |2,518.00  |2,510.00  |1.00      |-7.00     |108       |354       |3         |813.08      |          
2025-05-22|SH512   |2,518.00  |2,513.00  |2,520.00  |2,502.00  |2,514.00  |2,513.00  |-4.00     |-5.00     |56        |378       |-9        |422.10      |          
2025-05-22|SH601   |2,488.00  |2,488.00  |2,492.00  |2,472.00  |2,487.00  |2,483.00  |-1.00     |-5.00     |2,694     |6,538     |-105      |20,070.36   |          
2025-05-22|SH602   |2,491.00  |2,493.00  |2,498.00  |2,484.00  |2,492.00  |2,492.00  |1.00      |1.00      |146       |702       |-45       |1,091.59    |          
2025-05-22|SH603   |2,499.00  |2,495.00  |2,509.00  |2,493.00  |2,505.00  |2,504.00  |6.00      |5.00      |115       |667       |-8        |863.87      |          
2025-05-22|SH604   |2,529.00  |2,518.00  |2,533.00  |2,518.00  |2,530.00  |2,528.00  |1.00      |-1.00     |12        |192       |-1        |91.02       |          
2025-05-22|SH605   |2,536.00  |2,523.00  |2,537.00  |2,518.00  |2,525.00  |2,524.00  |-11.00    |-12.00    |62        |99        |27        |469.44      |          
2025-05-23|SH506   |2,570.00  |2,572.00  |2,585.00  |2,547.00  |2,563.00  |2,567.00  |-7.00     |-3.00     |2,982     |2,825     |-297      |22,961.78   |          
2025-05-23|SH507   |2,528.00  |2,532.00  |2,551.00  |2,484.00  |2,494.00  |2,518.00  |-34.00    |-10.00    |52,854    |25,777    |-4,494    |399,287.37  |          
2025-05-23|SH508   |2,519.00  |2,526.00  |2,542.00  |2,469.00  |2,471.00  |2,513.00  |-48.00    |-6.00     |29,565    |14,550    |1,233     |222,867.71  |          
2025-05-23|SH509   |2,518.00  |2,520.00  |2,540.00  |2,455.00  |2,457.00  |2,501.00  |-61.00    |-17.00    |547,220   |160,286   |16,799    |4,104,991.74|          
2025-05-23|SH510   |2,531.00  |2,540.00  |2,554.00  |2,476.00  |2,477.00  |2,506.00  |-54.00    |-25.00    |2,237     |1,708     |457       |16,816.80   |          
2025-05-23|SH511   |2,510.00  |2,514.00  |2,530.00  |2,454.00  |2,454.00  |2,498.00  |-56.00    |-12.00    |210       |393       |39        |1,573.69    |          
2025-05-23|SH512   |2,513.00  |2,512.00  |2,527.00  |2,460.00  |2,460.00  |2,495.00  |-53.00    |-18.00    |157       |420       |42        |1,175.32    |          
2025-05-23|SH601   |2,483.00  |2,484.00  |2,499.00  |2,426.00  |2,428.00  |2,459.00  |-55.00    |-24.00    |4,444     |7,290     |752       |32,789.79   |          
2025-05-23|SH602   |2,492.00  |2,489.00  |2,503.00  |2,445.00  |2,445.00  |2,462.00  |-47.00    |-30.00    |118       |662       |-40       |871.37      |          
2025-05-23|SH603   |2,504.00  |2,500.00  |2,517.00  |2,459.00  |2,463.00  |2,473.00  |-41.00    |-31.00    |117       |635       |-32       |868.17      |          
2025-05-23|SH604   |2,528.00  |2,491.00  |2,503.00  |2,491.00  |2,496.00  |2,497.00  |-32.00    |-31.00    |32        |205       |13        |239.70      |          
2025-05-23|SH605   |2,524.00  |2,521.00  |2,531.00  |2,480.00  |2,498.00  |2,501.00  |-26.00    |-23.00    |73        |90        |-9        |547.64      |          
2025-05-26|SH506   |2,567.00  |2,551.00  |2,622.00  |2,551.00  |2,605.00  |2,592.00  |38.00     |25.00     |2,094     |2,434     |-391      |16,285.92   |          
2025-05-26|SH507   |2,518.00  |2,491.00  |2,551.00  |2,485.00  |2,532.00  |2,524.00  |14.00     |6.00      |48,747    |23,293    |-2,484    |369,160.46  |          
2025-05-26|SH508   |2,513.00  |2,470.00  |2,515.00  |2,463.00  |2,500.00  |2,495.00  |-13.00    |-18.00    |22,688    |14,891    |341       |169,831.31  |          
2025-05-26|SH509   |2,501.00  |2,455.00  |2,498.00  |2,452.00  |2,486.00  |2,478.00  |-15.00    |-23.00    |339,170   |140,025   |-20,261   |2,521,345.52|          
2025-05-26|SH510   |2,506.00  |2,475.00  |2,517.00  |2,474.00  |2,507.00  |2,501.00  |1.00      |-5.00     |1,554     |1,981     |273       |11,661.70   |          
2025-05-26|SH511   |2,498.00  |2,457.00  |2,495.00  |2,456.00  |2,484.00  |2,481.00  |-14.00    |-17.00    |209       |422       |29        |1,555.40    |          
2025-05-26|SH512   |2,495.00  |2,462.00  |2,491.00  |2,456.00  |2,486.00  |2,478.00  |-9.00     |-17.00    |116       |439       |19        |862.41      |          
2025-05-26|SH601   |2,459.00  |2,430.00  |2,459.00  |2,426.00  |2,456.00  |2,444.00  |-3.00     |-15.00    |3,127     |7,126     |-164      |22,926.38   |          
2025-05-26|SH602   |2,462.00  |2,446.00  |2,464.00  |2,446.00  |2,459.00  |2,457.00  |-3.00     |-5.00     |52        |656       |-6        |383.31      |          
2025-05-26|SH603   |2,473.00  |2,458.00  |2,475.00  |2,455.00  |2,475.00  |2,467.00  |2.00      |-6.00     |32        |622       |-13       |236.86      |          
2025-05-26|SH604   |2,497.00  |2,485.00  |2,502.00  |2,485.00  |2,497.00  |2,494.00  |0.00      |-3.00     |21        |201       |-4        |157.14      |          
2025-05-26|SH605   |2,501.00  |2,498.00  |2,502.00  |2,493.00  |2,500.00  |2,500.00  |-1.00     |-1.00     |60        |123       |33        |449.94      |          
2025-05-27|SH506   |2,592.00  |2,613.00  |2,633.00  |2,599.00  |2,613.00  |2,612.00  |21.00     |20.00     |1,682     |2,264     |-170      |13,177.66   |          
2025-05-27|SH507   |2,524.00  |2,539.00  |2,556.00  |2,505.00  |2,515.00  |2,529.00  |-9.00     |5.00      |50,325    |19,014    |-4,279    |381,743.97  |          
2025-05-27|SH508   |2,495.00  |2,507.00  |2,517.00  |2,461.00  |2,470.00  |2,486.00  |-25.00    |-9.00     |25,621    |16,497    |1,606     |191,077.48  |          
2025-05-27|SH509   |2,478.00  |2,492.00  |2,496.00  |2,437.00  |2,449.00  |2,467.00  |-29.00    |-11.00    |398,138   |146,323   |6,298     |2,946,993.08|          
2025-05-27|SH510   |2,501.00  |2,513.00  |2,513.00  |2,457.00  |2,466.00  |2,485.00  |-35.00    |-16.00    |1,687     |2,035     |54        |12,577.89   |          
2025-05-27|SH511   |2,481.00  |2,476.00  |2,486.00  |2,433.00  |2,445.00  |2,460.00  |-36.00    |-21.00    |549       |519       |97        |4,051.16    |          
2025-05-27|SH512   |2,478.00  |2,478.00  |2,482.00  |2,430.00  |2,434.00  |2,454.00  |-44.00    |-24.00    |281       |480       |41        |2,068.70    |          
2025-05-27|SH601   |2,444.00  |2,456.00  |2,460.00  |2,390.00  |2,394.00  |2,416.00  |-50.00    |-28.00    |9,293     |8,878     |1,752     |67,345.68   |          
2025-05-27|SH602   |2,457.00  |2,460.00  |2,461.00  |2,403.00  |2,404.00  |2,425.00  |-53.00    |-32.00    |142       |677       |21        |1,033.14    |          
2025-05-27|SH603   |2,467.00  |2,476.00  |2,476.00  |2,411.00  |2,415.00  |2,439.00  |-52.00    |-28.00    |125       |615       |-7        |914.71      |          
2025-05-27|SH604   |2,494.00  |2,505.00  |2,505.00  |2,440.00  |2,444.00  |2,470.00  |-50.00    |-24.00    |57        |223       |22        |422.44      |          
2025-05-27|SH605   |2,500.00  |2,500.00  |2,500.00  |2,440.00  |2,441.00  |2,464.00  |-59.00    |-36.00    |39        |128       |5         |288.25      |          
2025-05-28|SH506   |2,612.00  |2,616.00  |2,635.00  |2,612.00  |2,623.00  |2,621.00  |11.00     |9.00      |960       |2,067     |-197      |7,549.79    |          
2025-05-28|SH507   |2,529.00  |2,515.00  |2,547.00  |2,507.00  |2,537.00  |2,523.00  |8.00      |-6.00     |29,082    |16,909    |-2,105    |220,123.18  |          
2025-05-28|SH508   |2,486.00  |2,473.00  |2,498.00  |2,450.00  |2,485.00  |2,473.00  |-1.00     |-13.00    |18,974    |17,724    |1,227     |140,791.79  |          
2025-05-28|SH509   |2,467.00  |2,452.00  |2,466.00  |2,427.00  |2,456.00  |2,449.00  |-11.00    |-18.00    |286,556   |148,094   |1,771     |2,105,001.26|          
2025-05-28|SH510   |2,485.00  |2,473.00  |2,480.00  |2,448.00  |2,464.00  |2,465.00  |-21.00    |-20.00    |872       |2,067     |32        |6,448.59    |          
2025-05-28|SH511   |2,460.00  |2,443.00  |2,453.00  |2,424.00  |2,433.00  |2,439.00  |-27.00    |-21.00    |304       |582       |63        |2,224.18    |          
2025-05-28|SH512   |2,454.00  |2,441.00  |2,442.00  |2,411.00  |2,411.00  |2,425.00  |-43.00    |-29.00    |205       |596       |116       |1,491.49    |          
2025-05-28|SH601   |2,416.00  |2,396.00  |2,404.00  |2,360.00  |2,363.00  |2,383.00  |-53.00    |-33.00    |3,917     |9,152     |274       |27,996.91   |          
2025-05-28|SH602   |2,425.00  |2,400.00  |2,401.00  |2,374.00  |2,374.00  |2,388.00  |-51.00    |-37.00    |89        |692       |15        |637.53      |          
2025-05-28|SH603   |2,439.00  |2,411.00  |2,412.00  |2,384.00  |2,384.00  |2,398.00  |-55.00    |-41.00    |64        |630       |15        |460.51      |          
2025-05-28|SH604   |2,470.00  |2,436.00  |2,443.00  |2,420.00  |2,420.00  |2,430.00  |-50.00    |-40.00    |35        |243       |20        |255.18      |          
2025-05-28|SH605   |2,464.00  |2,442.00  |2,442.00  |2,408.00  |2,408.00  |2,429.00  |-56.00    |-35.00    |33        |136       |8         |240.47      |          
2025-05-29|SH506   |2,621.00  |2,631.00  |2,637.00  |2,620.00  |2,637.00  |2,628.00  |16.00     |7.00      |858       |1,656     |-411      |6,764.01    |          
2025-05-29|SH507   |2,523.00  |2,538.00  |2,554.00  |2,512.00  |2,535.00  |2,533.00  |12.00     |10.00     |33,938    |14,579    |-2,330    |257,884.46  |          
2025-05-29|SH508   |2,473.00  |2,489.00  |2,519.00  |2,468.00  |2,498.00  |2,489.00  |25.00     |16.00     |15,505    |18,011    |287       |115,790.41  |          
2025-05-29|SH509   |2,449.00  |2,455.00  |2,501.00  |2,441.00  |2,479.00  |2,468.00  |30.00     |19.00     |493,147   |145,147   |-2,947    |3,651,411.17|          
2025-05-29|SH510   |2,465.00  |2,470.00  |2,505.00  |2,450.00  |2,485.00  |2,475.00  |20.00     |10.00     |1,086     |2,241     |174       |8,062.38    |          
2025-05-29|SH511   |2,439.00  |2,438.00  |2,466.00  |2,420.00  |2,446.00  |2,438.00  |7.00      |-1.00     |284       |584       |2         |2,077.31    |          
2025-05-29|SH512   |2,425.00  |2,409.00  |2,445.00  |2,402.00  |2,429.00  |2,420.00  |4.00      |-5.00     |177       |592       |-4        |1,285.26    |          
2025-05-29|SH601   |2,383.00  |2,360.00  |2,394.00  |2,353.00  |2,380.00  |2,375.00  |-3.00     |-8.00     |5,853     |9,014     |-138      |41,695.90   |          
2025-05-29|SH602   |2,388.00  |2,367.00  |2,400.00  |2,367.00  |2,389.00  |2,388.00  |1.00      |0.00      |61        |696       |4         |436.95      |          
2025-05-29|SH603   |2,398.00  |2,377.00  |2,409.00  |2,377.00  |2,398.00  |2,398.00  |0.00      |0.00      |53        |633       |3         |381.31      |          
2025-05-29|SH604   |2,430.00  |2,417.00  |2,430.00  |2,413.00  |2,430.00  |2,422.00  |0.00      |-8.00     |11        |244       |1         |79.93       |          
2025-05-29|SH605   |2,429.00  |2,413.00  |2,435.00  |2,411.00  |2,428.00  |2,422.00  |-1.00     |-7.00     |53        |154       |18        |385.06      |          
2025-05-30|SH506   |2,628.00  |2,641.00  |2,740.00  |2,627.00  |2,714.00  |2,678.00  |86.00     |50.00     |2,255     |268       |-1,388    |18,118.41   |          
2025-05-30|SH507   |2,533.00  |2,540.00  |2,541.00  |2,496.00  |2,527.00  |2,520.00  |-6.00     |-13.00    |43,028    |11,858    |-2,721    |325,267.91  |          
2025-05-30|SH508   |2,489.00  |2,495.00  |2,496.00  |2,444.00  |2,478.00  |2,465.00  |-11.00    |-24.00    |24,431    |16,578    |-1,433    |180,694.19  |          
2025-05-30|SH509   |2,468.00  |2,470.00  |2,476.00  |2,414.00  |2,456.00  |2,443.00  |-12.00    |-25.00    |557,576   |132,592   |-12,555   |4,085,972.47|          
2025-05-30|SH510   |2,475.00  |2,473.00  |2,478.00  |2,426.00  |2,462.00  |2,448.00  |-13.00    |-27.00    |1,211     |2,116     |-125      |8,891.88    |          
2025-05-30|SH511   |2,438.00  |2,439.00  |2,440.00  |2,396.00  |2,422.00  |2,414.00  |-16.00    |-24.00    |236       |599       |15        |1,709.07    |          
2025-05-30|SH512   |2,420.00  |2,417.00  |2,419.00  |2,376.00  |2,404.00  |2,390.00  |-16.00    |-30.00    |164       |595       |3         |1,175.80    |          
2025-05-30|SH601   |2,375.00  |2,371.00  |2,376.00  |2,324.00  |2,358.00  |2,348.00  |-17.00    |-27.00    |6,237     |9,932     |918       |43,934.36   |          
2025-05-30|SH602   |2,388.00  |2,381.00  |2,387.00  |2,340.00  |2,374.00  |2,359.00  |-14.00    |-29.00    |252       |786       |90        |1,783.03    |          
2025-05-30|SH603   |2,398.00  |2,380.00  |2,398.00  |2,350.00  |2,382.00  |2,369.00  |-16.00    |-29.00    |306       |676       |43        |2,174.79    |          
2025-05-30|SH604   |2,422.00  |2,410.00  |2,435.00  |2,388.00  |2,415.00  |2,406.00  |-7.00     |-16.00    |205       |203       |-41       |1,479.48    |          
2025-05-30|SH605   |2,422.00  |2,416.00  |2,426.00  |2,387.00  |2,412.00  |2,403.00  |-10.00    |-19.00    |252       |268       |114       |1,816.52    |          
2025-06-03|SH506   |2,678.00  |2,700.00  |2,735.00  |2,581.00  |2,581.00  |2,708.00  |-97.00    |30.00     |176       |120       |-148      |1,429.73    |2,614.00  
2025-06-03|SH507   |2,520.00  |2,535.00  |2,535.00  |2,490.00  |2,493.00  |2,517.00  |-27.00    |-3.00     |16,822    |11,927    |69        |127,022.19  |          
2025-06-03|SH508   |2,465.00  |2,476.00  |2,480.00  |2,413.00  |2,414.00  |2,453.00  |-51.00    |-12.00    |10,516    |16,064    |-514      |77,391.51   |          
2025-06-03|SH509   |2,443.00  |2,450.00  |2,456.00  |2,368.00  |2,371.00  |2,414.00  |-72.00    |-29.00    |319,121   |163,398   |30,806    |2,311,097.12|          
2025-06-03|SH510   |2,448.00  |2,449.00  |2,457.00  |2,367.00  |2,371.00  |2,420.00  |-77.00    |-28.00    |4,170     |4,848     |2,732     |30,273.65   |          
2025-06-03|SH511   |2,414.00  |2,421.00  |2,422.00  |2,324.00  |2,328.00  |2,378.00  |-86.00    |-36.00    |3,309     |3,471     |2,872     |23,610.95   |          
2025-06-03|SH512   |2,390.00  |2,389.00  |2,391.00  |2,301.00  |2,307.00  |2,347.00  |-83.00    |-43.00    |281       |637       |42        |1,978.65    |          
2025-06-03|SH601   |2,348.00  |2,351.00  |2,360.00  |2,265.00  |2,271.00  |2,305.00  |-77.00    |-43.00    |6,285     |11,356    |1,424     |43,458.02   |          
2025-06-03|SH602   |2,359.00  |2,367.00  |2,368.00  |2,291.00  |2,295.00  |2,331.00  |-64.00    |-28.00    |81        |792       |6         |566.42      |          
2025-06-03|SH603   |2,369.00  |2,379.00  |2,379.00  |2,299.00  |2,299.00  |2,343.00  |-70.00    |-26.00    |68        |690       |14        |477.98      |          
2025-06-03|SH604   |2,406.00  |2,414.00  |2,414.00  |2,361.00  |2,366.00  |2,381.00  |-40.00    |-25.00    |13        |200       |-3        |92.87       |          
2025-06-03|SH605   |2,403.00  |2,405.00  |2,411.00  |2,322.00  |2,330.00  |2,362.00  |-73.00    |-41.00    |112       |338       |70        |793.67      |          
2025-06-04|SH506   |2,708.00  |2,659.00  |2,735.00  |2,583.00  |2,691.00  |2,677.00  |-17.00    |-31.00    |95        |12        |-108      |763.07      |2,622.00  
2025-06-04|SH507   |2,517.00  |2,495.00  |2,495.00  |2,424.00  |2,455.00  |2,454.00  |-62.00    |-63.00    |29,702    |11,328    |-599      |218,708.13  |          
2025-06-04|SH508   |2,453.00  |2,408.00  |2,415.00  |2,361.00  |2,392.00  |2,384.00  |-61.00    |-69.00    |15,798    |16,683    |619       |112,986.04  |          
2025-06-04|SH509   |2,414.00  |2,370.00  |2,379.00  |2,334.00  |2,367.00  |2,352.00  |-47.00    |-62.00    |526,576   |170,307   |6,909     |3,716,203.19|          
2025-06-04|SH510   |2,420.00  |2,367.00  |2,385.00  |2,337.00  |2,371.00  |2,358.00  |-49.00    |-62.00    |10,071    |8,528     |3,680     |71,241.09   |          
2025-06-04|SH511   |2,378.00  |2,324.00  |2,359.00  |2,301.00  |2,345.00  |2,329.00  |-33.00    |-49.00    |6,512     |8,174     |4,703     |45,501.48   |          
2025-06-04|SH512   |2,347.00  |2,304.00  |2,349.00  |2,284.00  |2,338.00  |2,310.00  |-9.00     |-37.00    |362       |531       |-106      |2,508.89    |          
2025-06-04|SH601   |2,305.00  |2,269.00  |2,312.00  |2,250.00  |2,307.00  |2,278.00  |2.00      |-27.00    |12,004    |12,766    |1,410     |82,030.61   |          
2025-06-04|SH602   |2,331.00  |2,323.00  |2,333.00  |2,277.00  |2,322.00  |2,299.00  |-9.00     |-32.00    |119       |773       |-19       |820.72      |          
2025-06-04|SH603   |2,343.00  |2,334.00  |2,334.00  |2,288.00  |2,334.00  |2,309.00  |-9.00     |-34.00    |53        |695       |5         |367.16      |          
2025-06-04|SH604   |2,381.00  |2,326.00  |2,372.00  |2,324.00  |2,372.00  |2,339.00  |-9.00     |-42.00    |30        |204       |4         |210.50      |          
2025-06-04|SH605   |2,362.00  |2,324.00  |2,361.00  |2,306.00  |2,347.00  |2,329.00  |-15.00    |-33.00    |194       |375       |37        |1,355.21    |          
2025-06-05|SH506   |2,677.00  |2,734.00  |2,750.00  |2,720.00  |2,730.00  |2,729.00  |53.00     |52.00     |12        |0         |-12       |98.26       |2,638.00  
2025-06-05|SH507   |2,454.00  |2,447.00  |2,466.00  |2,396.00  |2,442.00  |2,430.00  |-12.00    |-24.00    |32,293    |12,776    |1,448     |235,405.94  |          
2025-06-05|SH508   |2,384.00  |2,383.00  |2,388.00  |2,329.00  |2,360.00  |2,354.00  |-24.00    |-30.00    |21,056    |18,148    |1,465     |148,724.19  |          
2025-06-05|SH509   |2,352.00  |2,357.00  |2,362.00  |2,312.00  |2,332.00  |2,331.00  |-20.00    |-21.00    |493,805   |188,998   |18,691    |3,452,824.93|          
2025-06-05|SH510   |2,358.00  |2,364.00  |2,370.00  |2,328.00  |2,340.00  |2,343.00  |-18.00    |-15.00    |11,624    |10,234    |1,706     |81,694.06   |          
2025-06-05|SH511   |2,329.00  |2,337.00  |2,341.00  |2,306.00  |2,309.00  |2,315.00  |-20.00    |-14.00    |8,217     |13,256    |5,082     |57,073.58   |          
2025-06-05|SH512   |2,310.00  |2,336.00  |2,336.00  |2,299.00  |2,302.00  |2,312.00  |-8.00     |2.00      |319       |590       |59        |2,212.83    |          
2025-06-05|SH601   |2,278.00  |2,302.00  |2,302.00  |2,258.00  |2,259.00  |2,272.00  |-19.00    |-6.00     |13,178    |14,116    |1,350     |89,813.84   |          
2025-06-05|SH602   |2,299.00  |2,305.00  |2,305.00  |2,285.00  |2,286.00  |2,293.00  |-13.00    |-6.00     |65        |783       |10        |447.18      |          
2025-06-05|SH603   |2,309.00  |2,314.00  |2,319.00  |2,294.00  |2,294.00  |2,304.00  |-15.00    |-5.00     |58        |714       |19        |400.96      |          
2025-06-05|SH604   |2,339.00  |2,346.00  |2,354.00  |2,329.00  |2,329.00  |2,340.00  |-10.00    |1.00      |21        |202       |-2        |147.44      |          
2025-06-05|SH605   |2,329.00  |2,346.00  |2,346.00  |2,312.00  |2,315.00  |2,323.00  |-14.00    |-6.00     |239       |471       |96        |1,665.67    |          
2025-06-06|SH506   |2,729.00  |0.00      |0.00      |0.00      |0.00      |2,747.00  |18.00     |18.00     |0         |0         |0         |0.00        |2,656.00  
2025-06-06|SH507   |2,430.00  |2,450.00  |2,482.00  |2,414.00  |2,441.00  |2,450.00  |11.00     |20.00     |28,715    |10,225    |-2,551    |211,055.09  |          
2025-06-06|SH508   |2,354.00  |2,352.00  |2,409.00  |2,348.00  |2,369.00  |2,381.00  |15.00     |27.00     |31,970    |15,977    |-2,171    |228,316.47  |          
2025-06-06|SH509   |2,331.00  |2,340.00  |2,373.00  |2,321.00  |2,335.00  |2,346.00  |4.00      |15.00     |504,556   |173,894   |-15,104   |3,551,620.32|          
2025-06-06|SH510   |2,343.00  |2,355.00  |2,382.00  |2,333.00  |2,347.00  |2,357.00  |4.00      |14.00     |9,926     |10,763    |529       |70,190.12   |          
2025-06-06|SH511   |2,315.00  |2,312.00  |2,349.00  |2,306.00  |2,317.00  |2,327.00  |2.00      |12.00     |7,070     |14,732    |1,476     |49,363.63   |          
2025-06-06|SH512   |2,312.00  |2,311.00  |2,336.00  |2,302.00  |2,310.00  |2,317.00  |-2.00     |5.00      |182       |614       |24        |1,264.88    |          
2025-06-06|SH601   |2,272.00  |2,265.00  |2,294.00  |2,260.00  |2,268.00  |2,275.00  |-4.00     |3.00      |10,107    |14,261    |145       |68,966.75   |          
2025-06-06|SH602   |2,293.00  |2,287.00  |2,307.00  |2,279.00  |2,291.00  |2,292.00  |-2.00     |-1.00     |95        |809       |26        |653.25      |          
2025-06-06|SH603   |2,304.00  |2,299.00  |2,311.00  |2,287.00  |2,299.00  |2,299.00  |-5.00     |-5.00     |82        |732       |18        |565.58      |          
2025-06-06|SH604   |2,340.00  |2,335.00  |2,347.00  |2,327.00  |2,331.00  |2,339.00  |-9.00     |-1.00     |26        |206       |4         |182.44      |          
2025-06-06|SH605   |2,323.00  |2,317.00  |2,339.00  |2,314.00  |2,327.00  |2,324.00  |4.00      |1.00      |251       |576       |105       |1,750.29    |          
2025-06-09|SH506   |2,747.00  |0.00      |0.00      |0.00      |0.00      |2,721.00  |-26.00    |-26.00    |0         |0         |0         |0.00        |2,671.00  
2025-06-09|SH507   |2,450.00  |2,441.00  |2,463.00  |2,391.00  |2,404.00  |2,425.00  |-46.00    |-25.00    |26,393    |11,133    |908       |192,042.10  |          
2025-06-09|SH508   |2,381.00  |2,363.00  |2,387.00  |2,315.00  |2,326.00  |2,350.00  |-55.00    |-31.00    |34,205    |20,214    |4,237     |241,139.36  |          
2025-06-09|SH509   |2,346.00  |2,333.00  |2,356.00  |2,294.00  |2,308.00  |2,324.00  |-38.00    |-22.00    |521,026   |194,339   |20,445    |3,633,032.62|          
2025-06-09|SH510   |2,357.00  |2,346.00  |2,363.00  |2,309.00  |2,321.00  |2,336.00  |-36.00    |-21.00    |11,449    |11,371    |608       |80,224.11   |          
2025-06-09|SH511   |2,327.00  |2,318.00  |2,331.00  |2,281.00  |2,293.00  |2,308.00  |-34.00    |-19.00    |7,936     |15,332    |600       |54,957.81   |          
2025-06-09|SH512   |2,317.00  |2,311.00  |2,323.00  |2,279.00  |2,286.00  |2,299.00  |-31.00    |-18.00    |306       |649       |35        |2,110.40    |          
2025-06-09|SH601   |2,275.00  |2,270.00  |2,286.00  |2,241.00  |2,248.00  |2,264.00  |-27.00    |-11.00    |11,240    |16,040    |1,779     |76,325.41   |          
2025-06-09|SH602   |2,292.00  |2,301.00  |2,301.00  |2,266.00  |2,278.00  |2,283.00  |-14.00    |-9.00     |76        |815       |6         |520.46      |          
2025-06-09|SH603   |2,299.00  |2,304.00  |2,305.00  |2,274.00  |2,280.00  |2,288.00  |-19.00    |-11.00    |67        |732       |0         |459.98      |          
2025-06-09|SH604   |2,339.00  |2,341.00  |2,345.00  |2,312.00  |2,321.00  |2,326.00  |-18.00    |-13.00    |11        |207       |1         |76.77       |          
2025-06-09|SH605   |2,324.00  |2,329.00  |2,338.00  |2,300.00  |2,307.00  |2,321.00  |-17.00    |-3.00     |142       |649       |73        |988.61      |          
2025-06-10|SH506   |2,721.00  |0.00      |0.00      |0.00      |0.00      |2,725.00  |4.00      |4.00      |0         |0         |0         |0.00        |2,685.00  
2025-06-10|SH507   |2,425.00  |2,414.00  |2,436.00  |2,400.00  |2,404.00  |2,417.00  |-21.00    |-8.00     |11,195    |10,356    |-777      |81,197.61   |          
2025-06-10|SH508   |2,350.00  |2,330.00  |2,367.00  |2,329.00  |2,333.00  |2,345.00  |-17.00    |-5.00     |20,355    |22,146    |1,932     |143,214.31  |          
2025-06-10|SH509   |2,324.00  |2,312.00  |2,348.00  |2,310.00  |2,324.00  |2,327.00  |0.00      |3.00      |375,917   |176,587   |-17,752   |2,624,537.12|          
2025-06-10|SH510   |2,336.00  |2,328.00  |2,362.00  |2,324.00  |2,340.00  |2,340.00  |4.00      |4.00      |11,604    |11,911    |540       |81,464.24   |          
2025-06-10|SH511   |2,308.00  |2,302.00  |2,339.00  |2,298.00  |2,318.00  |2,316.00  |10.00     |8.00      |7,797     |17,183    |1,851     |54,168.79   |          
2025-06-10|SH512   |2,299.00  |2,294.00  |2,339.00  |2,292.00  |2,308.00  |2,313.00  |9.00      |14.00     |452       |776       |127       |3,136.95    |          
2025-06-10|SH601   |2,264.00  |2,252.00  |2,305.00  |2,251.00  |2,270.00  |2,275.00  |6.00      |11.00     |8,040     |15,849    |-191      |54,863.31   |          
2025-06-10|SH602   |2,283.00  |2,278.00  |2,319.00  |2,271.00  |2,285.00  |2,293.00  |2.00      |10.00     |61        |822       |7         |419.60      |          
2025-06-10|SH603   |2,288.00  |2,283.00  |2,323.00  |2,278.00  |2,289.00  |2,296.00  |1.00      |8.00      |41        |735       |3         |282.35      |          
2025-06-10|SH604   |2,326.00  |2,315.00  |2,345.00  |2,315.00  |2,324.00  |2,331.00  |-2.00     |5.00      |48        |207       |0         |335.61      |          
2025-06-10|SH605   |2,321.00  |2,305.00  |2,353.00  |2,305.00  |2,326.00  |2,323.00  |5.00      |2.00      |144       |694       |45        |1,003.69    |          
2025-06-11|SH506   |2,725.00  |0.00      |0.00      |0.00      |0.00      |2,729.00  |4.00      |4.00      |0         |0         |0         |0.00        |2,696.00  
2025-06-11|SH507   |2,417.00  |2,405.00  |2,412.00  |2,393.00  |2,401.00  |2,402.00  |-16.00    |-15.00    |15,513    |10,849    |493       |112,405.60  |          
2025-06-11|SH508   |2,345.00  |2,329.00  |2,341.00  |2,318.00  |2,330.00  |2,330.00  |-15.00    |-15.00    |20,978    |24,576    |2,430     |146,628.70  |          
2025-06-11|SH509   |2,327.00  |2,320.00  |2,343.00  |2,320.00  |2,332.00  |2,330.00  |5.00      |3.00      |315,197   |177,519   |932       |2,203,231.41|          
2025-06-11|SH510   |2,340.00  |2,339.00  |2,365.00  |2,338.00  |2,355.00  |2,351.00  |15.00     |11.00     |14,398    |12,193    |282       |101,550.75  |          
2025-06-11|SH511   |2,316.00  |2,317.00  |2,353.00  |2,315.00  |2,342.00  |2,335.00  |26.00     |19.00     |8,507     |18,452    |1,269     |59,597.87   |          
2025-06-11|SH512   |2,313.00  |2,317.00  |2,355.00  |2,312.00  |2,345.00  |2,336.00  |32.00     |23.00     |692       |919       |143       |4,849.61    |          
2025-06-11|SH601   |2,275.00  |2,272.00  |2,323.00  |2,265.00  |2,312.00  |2,303.00  |37.00     |28.00     |17,972    |14,446    |-1,403    |124,155.04  |          
2025-06-11|SH602   |2,293.00  |2,266.00  |2,342.00  |2,266.00  |2,330.00  |2,312.00  |37.00     |19.00     |193       |843       |21        |1,338.71    |          
2025-06-11|SH603   |2,296.00  |2,282.00  |2,348.00  |2,282.00  |2,335.00  |2,319.00  |39.00     |23.00     |149       |764       |29        |1,036.52    |          
2025-06-11|SH604   |2,331.00  |2,333.00  |2,387.00  |2,324.00  |2,372.00  |2,358.00  |41.00     |27.00     |57        |225       |18        |403.19      |          
2025-06-11|SH605   |2,323.00  |2,319.00  |2,388.00  |2,319.00  |2,372.00  |2,367.00  |49.00     |44.00     |306       |801       |107       |2,172.56    |          
2025-06-12|SH506   |2,729.00  |0.00      |0.00      |0.00      |0.00      |2,709.00  |-20.00    |-20.00    |0         |0         |0         |0.00        |2,705.00  
2025-06-12|SH507   |2,402.00  |2,403.00  |2,405.00  |2,384.00  |2,384.00  |2,394.00  |-18.00    |-8.00     |6,025     |9,364     |-1,485    |43,271.61   |          
2025-06-12|SH508   |2,330.00  |2,328.00  |2,332.00  |2,299.00  |2,301.00  |2,314.00  |-29.00    |-16.00    |19,764    |24,800    |224       |137,227.09  |          
2025-06-12|SH509   |2,330.00  |2,328.00  |2,331.00  |2,297.00  |2,301.00  |2,313.00  |-29.00    |-17.00    |322,081   |199,596   |22,077    |2,234,484.46|          
2025-06-12|SH510   |2,351.00  |2,353.00  |2,353.00  |2,323.00  |2,327.00  |2,342.00  |-24.00    |-9.00     |15,361    |12,253    |60        |107,922.99  |          
2025-06-12|SH511   |2,335.00  |2,342.00  |2,344.00  |2,313.00  |2,317.00  |2,332.00  |-18.00    |-3.00     |13,052    |18,471    |19        |91,326.20   |          
2025-06-12|SH512   |2,336.00  |2,345.00  |2,345.00  |2,317.00  |2,321.00  |2,334.00  |-15.00    |-2.00     |382       |1,018     |99        |2,674.94    |          
2025-06-12|SH601   |2,303.00  |2,313.00  |2,314.00  |2,286.00  |2,288.00  |2,298.00  |-15.00    |-5.00     |8,252     |15,258    |812       |56,878.09   |          
2025-06-12|SH602   |2,312.00  |2,307.00  |2,325.00  |2,307.00  |2,316.00  |2,316.00  |4.00      |4.00      |36        |845       |2         |250.09      |          
2025-06-12|SH603   |2,319.00  |2,312.00  |2,328.00  |2,312.00  |2,322.00  |2,318.00  |3.00      |-1.00     |16        |760       |-4        |111.27      |          
2025-06-12|SH604   |2,358.00  |2,372.00  |2,372.00  |2,354.00  |2,354.00  |2,356.00  |-4.00     |-2.00     |12        |220       |-5        |84.80       |          
2025-06-12|SH605   |2,367.00  |2,365.00  |2,365.00  |2,348.00  |2,349.00  |2,355.00  |-18.00    |-12.00    |119       |837       |36        |840.59      |          
2025-06-13|SH506   |2,709.00  |0.00      |0.00      |0.00      |0.00      |2,675.00  |-34.00    |-34.00    |0         |0         |0         |0.00        |2,710.00  
2025-06-13|SH507   |2,394.00  |2,380.00  |2,391.00  |2,354.00  |2,358.00  |2,369.00  |-36.00    |-25.00    |5,431     |8,753     |-611      |38,596.08   |          
2025-06-13|SH508   |2,314.00  |2,295.00  |2,307.00  |2,260.00  |2,264.00  |2,282.00  |-50.00    |-32.00    |25,596    |24,532    |-268      |175,232.77  |          
2025-06-13|SH509   |2,313.00  |2,293.00  |2,310.00  |2,260.00  |2,263.00  |2,284.00  |-50.00    |-29.00    |571,171   |214,574   |14,978    |3,913,351.77|          
2025-06-13|SH510   |2,342.00  |2,318.00  |2,336.00  |2,289.00  |2,293.00  |2,309.00  |-49.00    |-33.00    |21,994    |13,279    |1,026     |152,352.48  |          
2025-06-13|SH511   |2,332.00  |2,312.00  |2,328.00  |2,282.00  |2,293.00  |2,301.00  |-39.00    |-31.00    |13,488    |19,200    |729       |93,098.28   |          
2025-06-13|SH512   |2,334.00  |2,315.00  |2,331.00  |2,295.00  |2,302.00  |2,305.00  |-32.00    |-29.00    |503       |1,002     |-16       |3,478.28    |          
2025-06-13|SH601   |2,298.00  |2,282.00  |2,303.00  |2,261.00  |2,271.00  |2,279.00  |-27.00    |-19.00    |15,808    |16,562    |1,304     |108,056.67  |          
2025-06-13|SH602   |2,316.00  |2,297.00  |2,319.00  |2,288.00  |2,293.00  |2,298.00  |-23.00    |-18.00    |48        |835       |-10       |330.89      |          
2025-06-13|SH603   |2,318.00  |2,309.00  |2,325.00  |2,284.00  |2,300.00  |2,301.00  |-18.00    |-17.00    |53        |744       |-16       |365.85      |          
2025-06-13|SH604   |2,356.00  |2,342.00  |2,362.00  |2,323.00  |2,335.00  |2,340.00  |-21.00    |-16.00    |15        |227       |7         |105.28      |          
2025-06-13|SH605   |2,355.00  |2,335.00  |2,367.00  |2,331.00  |2,338.00  |2,342.00  |-17.00    |-13.00    |245       |949       |112       |1,721.60    |          
2025-06-16|SH506   |2,675.00  |0.00      |0.00      |0.00      |0.00      |2,645.00  |-30.00    |-30.00    |0         |0         |0         |0.00        |2,707.00  
2025-06-16|SH507   |2,369.00  |2,361.00  |2,395.00  |2,333.00  |2,389.00  |2,368.00  |20.00     |-1.00     |6,178     |7,248     |-1,505    |43,897.51   |          
2025-06-16|SH508   |2,282.00  |2,260.00  |2,289.00  |2,239.00  |2,287.00  |2,266.00  |5.00      |-16.00    |21,193    |24,871    |339       |144,081.01  |          
2025-06-16|SH509   |2,284.00  |2,260.00  |2,278.00  |2,237.00  |2,276.00  |2,258.00  |-8.00     |-26.00    |410,848   |201,021   |-13,553   |2,782,721.91|          
2025-06-16|SH510   |2,309.00  |2,290.00  |2,304.00  |2,269.00  |2,303.00  |2,287.00  |-6.00     |-22.00    |14,306    |13,808    |529       |98,161.84   |          
2025-06-16|SH511   |2,301.00  |2,290.00  |2,296.00  |2,267.00  |2,296.00  |2,282.00  |-5.00     |-19.00    |9,242     |20,175    |975       |63,281.61   |          
2025-06-16|SH512   |2,305.00  |2,298.00  |2,301.00  |2,278.00  |2,298.00  |2,292.00  |-7.00     |-13.00    |305       |969       |-33       |2,096.87    |          
2025-06-16|SH601   |2,279.00  |2,265.00  |2,275.00  |2,254.00  |2,270.00  |2,265.00  |-9.00     |-14.00    |9,360     |16,214    |-348      |63,606.02   |          
2025-06-16|SH602   |2,298.00  |2,275.00  |2,292.00  |2,275.00  |2,289.00  |2,284.00  |-9.00     |-14.00    |29        |826       |-9        |198.68      |          
2025-06-16|SH603   |2,301.00  |2,295.00  |2,295.00  |2,283.00  |2,291.00  |2,290.00  |-10.00    |-11.00    |37        |731       |-13       |254.14      |          
2025-06-16|SH604   |2,340.00  |2,332.00  |2,339.00  |2,322.00  |2,332.00  |2,327.00  |-8.00     |-13.00    |27        |221       |-6        |188.47      |          
2025-06-16|SH605   |2,342.00  |2,333.00  |2,339.00  |2,310.00  |2,329.00  |2,322.00  |-13.00    |-20.00    |377       |966       |17        |2,626.42    |          
2025-06-17|SH507   |2,368.00  |2,379.00  |2,402.00  |2,361.00  |2,369.00  |2,380.00  |1.00      |12.00     |4,902     |6,383     |-865      |34,997.75   |          
2025-06-17|SH508   |2,266.00  |2,276.00  |2,303.00  |2,269.00  |2,275.00  |2,285.00  |9.00      |19.00     |25,550    |25,730    |859       |175,141.32  |          
2025-06-17|SH509   |2,258.00  |2,275.00  |2,294.00  |2,266.00  |2,273.00  |2,278.00  |15.00     |20.00     |370,228   |200,506   |-515      |2,530,179.88|          
2025-06-17|SH510   |2,287.00  |2,302.00  |2,319.00  |2,290.00  |2,293.00  |2,303.00  |6.00      |16.00     |19,473    |14,181    |373       |134,542.07  |          
2025-06-17|SH511   |2,282.00  |2,297.00  |2,310.00  |2,280.00  |2,285.00  |2,294.00  |3.00      |12.00     |14,348    |21,266    |1,091     |98,726.67   |          
2025-06-17|SH512   |2,292.00  |2,296.00  |2,310.00  |2,286.00  |2,288.00  |2,298.00  |-4.00     |6.00      |358       |1,071     |102       |2,468.23    |          
2025-06-17|SH601   |2,265.00  |2,272.00  |2,276.00  |2,255.00  |2,260.00  |2,264.00  |-5.00     |-1.00     |9,407     |15,399    |-815      |63,898.45   |          
2025-06-17|SH602   |2,284.00  |2,289.00  |2,295.00  |2,273.00  |2,279.00  |2,283.00  |-5.00     |-1.00     |111       |874       |48        |760.16      |          
2025-06-17|SH603   |2,290.00  |2,298.00  |2,304.00  |2,283.00  |2,287.00  |2,293.00  |-3.00     |3.00      |83        |767       |36        |570.91      |          
2025-06-17|SH604   |2,327.00  |2,341.00  |2,346.00  |2,327.00  |2,328.00  |2,338.00  |1.00      |11.00     |61        |236       |15        |427.83      |          
2025-06-17|SH605   |2,322.00  |2,327.00  |2,349.00  |2,319.00  |2,328.00  |2,336.00  |6.00      |14.00     |355       |1,091     |125       |2,488.19    |          
2025-06-17|SH606   |2,322.00  |2,333.00  |2,374.00  |2,333.00  |2,374.00  |2,356.00  |52.00     |34.00     |7         |5         |5         |49.47       |          
2025-06-18|SH507   |2,380.00  |2,371.00  |2,425.00  |2,358.00  |2,402.00  |2,400.00  |22.00     |20.00     |4,970     |4,193     |-2,190    |35,777.36   |          
2025-06-18|SH508   |2,285.00  |2,275.00  |2,339.00  |2,271.00  |2,303.00  |2,305.00  |18.00     |20.00     |33,175    |23,589    |-2,141    |229,450.24  |          
2025-06-18|SH509   |2,278.00  |2,276.00  |2,317.00  |2,268.00  |2,298.00  |2,292.00  |20.00     |14.00     |463,983   |188,829   |-11,677   |3,191,012.34|          
2025-06-18|SH510   |2,303.00  |2,298.00  |2,336.00  |2,291.00  |2,322.00  |2,313.00  |19.00     |10.00     |23,191    |14,268    |87        |160,929.26  |          
2025-06-18|SH511   |2,294.00  |2,285.00  |2,322.00  |2,282.00  |2,315.00  |2,302.00  |21.00     |8.00      |13,883    |21,226    |-40       |95,870.58   |          
2025-06-18|SH512   |2,298.00  |2,287.00  |2,322.00  |2,287.00  |2,320.00  |2,306.00  |22.00     |8.00      |412       |1,049     |-22       |2,850.82    |          
2025-06-18|SH601   |2,264.00  |2,262.00  |2,292.00  |2,258.00  |2,287.00  |2,277.00  |23.00     |13.00     |12,192    |14,591    |-808      |83,268.19   |          
2025-06-18|SH602   |2,283.00  |2,291.00  |2,307.00  |2,283.00  |2,306.00  |2,297.00  |23.00     |14.00     |62        |882       |8         |427.27      |          
2025-06-18|SH603   |2,293.00  |2,299.00  |2,313.00  |2,291.00  |2,309.00  |2,304.00  |16.00     |11.00     |42        |759       |-8        |290.25      |          
2025-06-18|SH604   |2,338.00  |2,336.00  |2,353.00  |2,334.00  |2,352.00  |2,341.00  |14.00     |3.00      |10        |237       |1         |70.24       |          
2025-06-18|SH605   |2,336.00  |2,326.00  |2,350.00  |2,326.00  |2,343.00  |2,336.00  |7.00      |0.00      |185       |1,055     |-36       |1,296.49    |          
2025-06-18|SH606   |2,356.00  |2,346.00  |2,360.00  |2,346.00  |2,360.00  |2,353.00  |4.00      |-3.00     |2         |4         |-1        |14.12       |          
2025-06-19|SH507   |2,400.00  |2,405.00  |2,414.00  |2,377.00  |2,386.00  |2,395.00  |-14.00    |-5.00     |1,535     |3,838     |-355      |11,028.49   |          
2025-06-19|SH508   |2,305.00  |2,291.00  |2,309.00  |2,281.00  |2,292.00  |2,294.00  |-13.00    |-11.00    |16,865    |23,872    |283       |116,048.28  |          
2025-06-19|SH509   |2,292.00  |2,294.00  |2,305.00  |2,275.00  |2,288.00  |2,288.00  |-4.00     |-4.00     |328,416   |189,165   |336       |2,254,598.32|          
2025-06-19|SH510   |2,313.00  |2,321.00  |2,328.00  |2,297.00  |2,303.00  |2,307.00  |-10.00    |-6.00     |16,352    |14,854    |586       |113,164.92  |          
2025-06-19|SH511   |2,302.00  |2,311.00  |2,318.00  |2,289.00  |2,295.00  |2,298.00  |-7.00     |-4.00     |11,813    |20,672    |-554      |81,431.95   |          
2025-06-19|SH512   |2,306.00  |2,318.00  |2,325.00  |2,299.00  |2,301.00  |2,306.00  |-5.00     |0.00      |241       |1,008     |-41       |1,667.49    |          
2025-06-19|SH601   |2,277.00  |2,282.00  |2,295.00  |2,270.00  |2,276.00  |2,280.00  |-1.00     |3.00      |5,760     |15,255    |664       |39,402.21   |          
2025-06-19|SH602   |2,297.00  |2,308.00  |2,308.00  |2,286.00  |2,295.00  |2,297.00  |-2.00     |0.00      |15        |874       |-8        |103.37      |          
2025-06-19|SH603   |2,304.00  |2,308.00  |2,319.00  |2,295.00  |2,301.00  |2,305.00  |-3.00     |1.00      |40        |762       |3         |276.64      |          
2025-06-19|SH604   |2,341.00  |2,351.00  |2,359.00  |2,337.00  |2,340.00  |2,346.00  |-1.00     |5.00      |17        |234       |-3        |119.66      |          
2025-06-19|SH605   |2,336.00  |2,345.00  |2,360.00  |2,335.00  |2,337.00  |2,346.00  |1.00      |10.00     |168       |1,053     |-2        |1,182.55    |          
2025-06-19|SH606   |2,353.00  |2,387.00  |2,387.00  |2,361.00  |2,361.00  |2,378.00  |8.00      |25.00     |3         |6         |2         |21.41       |          
2025-06-20|SH507   |2,395.00  |2,375.00  |2,402.00  |2,353.00  |2,353.00  |2,370.00  |-42.00    |-25.00    |2,686     |3,614     |-224      |19,096.69   |          
2025-06-20|SH508   |2,294.00  |2,287.00  |2,298.00  |2,252.00  |2,257.00  |2,271.00  |-37.00    |-23.00    |29,623    |25,072    |1,200     |201,789.78  |          
2025-06-20|SH509   |2,288.00  |2,283.00  |2,293.00  |2,247.00  |2,256.00  |2,265.00  |-32.00    |-23.00    |555,007   |211,752   |22,587    |3,771,852.67|          
2025-06-20|SH510   |2,307.00  |2,306.00  |2,318.00  |2,272.00  |2,279.00  |2,291.00  |-28.00    |-16.00    |31,826    |15,295    |441       |218,702.63  |          
2025-06-20|SH511   |2,298.00  |2,293.00  |2,310.00  |2,265.00  |2,274.00  |2,284.00  |-24.00    |-14.00    |20,411    |22,004    |1,332     |139,842.04  |          
2025-06-20|SH512   |2,306.00  |2,300.00  |2,314.00  |2,278.00  |2,284.00  |2,291.00  |-22.00    |-15.00    |585       |950       |-58       |4,020.69    |          
2025-06-20|SH601   |2,280.00  |2,275.00  |2,284.00  |2,255.00  |2,260.00  |2,265.00  |-20.00    |-15.00    |13,306    |16,103    |848       |90,426.35   |          
2025-06-20|SH602   |2,297.00  |2,291.00  |2,299.00  |2,276.00  |2,278.00  |2,285.00  |-19.00    |-12.00    |40        |871       |-3        |274.20      |          
2025-06-20|SH603   |2,305.00  |2,298.00  |2,305.00  |2,285.00  |2,288.00  |2,293.00  |-17.00    |-12.00    |34        |761       |-1        |233.93      |          
2025-06-20|SH604   |2,346.00  |2,328.00  |2,350.00  |2,325.00  |2,326.00  |2,336.00  |-20.00    |-10.00    |9         |231       |-3        |63.07       |          
2025-06-20|SH605   |2,346.00  |2,336.00  |2,345.00  |2,320.00  |2,327.00  |2,330.00  |-19.00    |-16.00    |181       |1,118     |65        |1,265.14    |          
2025-06-20|SH606   |2,378.00  |2,355.00  |2,367.00  |2,351.00  |2,352.00  |2,357.00  |-26.00    |-21.00    |8         |10        |4         |56.56       |          
2025-06-23|SH507   |2,370.00  |2,340.00  |2,377.00  |2,335.00  |2,358.00  |2,354.00  |-12.00    |-16.00    |3,035     |3,046     |-568      |21,432.86   |          
2025-06-23|SH508   |2,271.00  |2,250.00  |2,274.00  |2,238.00  |2,269.00  |2,256.00  |-2.00     |-15.00    |23,157    |25,599    |527       |156,740.85  |          
2025-06-23|SH509   |2,265.00  |2,249.00  |2,280.00  |2,240.00  |2,272.00  |2,262.00  |7.00      |-3.00     |396,965   |203,424   |-8,328    |2,693,676.53|          
2025-06-23|SH510   |2,291.00  |2,276.00  |2,310.00  |2,267.00  |2,297.00  |2,289.00  |6.00      |-2.00     |44,287    |17,431    |2,136     |304,169.70  |          
2025-06-23|SH511   |2,284.00  |2,268.00  |2,301.00  |2,263.00  |2,290.00  |2,282.00  |6.00      |-2.00     |32,733    |23,370    |1,366     |224,119.01  |          
2025-06-23|SH512   |2,291.00  |2,278.00  |2,303.00  |2,276.00  |2,294.00  |2,292.00  |3.00      |1.00      |376       |1,120     |170       |2,585.02    |          
2025-06-23|SH601   |2,265.00  |2,256.00  |2,274.00  |2,250.00  |2,266.00  |2,262.00  |1.00      |-3.00     |7,780     |16,267    |164       |52,798.27   |          
2025-06-23|SH602   |2,285.00  |2,278.00  |2,289.00  |2,273.00  |2,281.00  |2,279.00  |-4.00     |-6.00     |22        |882       |11        |150.40      |          
2025-06-23|SH603   |2,293.00  |2,283.00  |2,296.00  |2,282.00  |2,290.00  |2,287.00  |-3.00     |-6.00     |15        |764       |3         |102.92      |          
2025-06-23|SH604   |2,336.00  |2,323.00  |2,332.00  |2,323.00  |2,331.00  |2,329.00  |-5.00     |-7.00     |3         |231       |0         |20.96       |          
2025-06-23|SH605   |2,330.00  |2,323.00  |2,337.00  |2,319.00  |2,329.00  |2,329.00  |-1.00     |-1.00     |89        |1,140     |22        |621.91      |          
2025-06-23|SH606   |2,357.00  |2,351.00  |2,358.00  |2,351.00  |2,358.00  |2,355.00  |1.00      |-2.00     |2         |10        |0         |14.13       |          
2025-06-24|SH507   |2,354.00  |2,355.00  |2,370.00  |2,330.00  |2,342.00  |2,351.00  |-12.00    |-3.00     |1,919     |2,604     |-442      |13,534.38   |          
2025-06-24|SH508   |2,256.00  |2,267.00  |2,281.00  |2,251.00  |2,261.00  |2,267.00  |5.00      |11.00     |24,923    |25,486    |-113      |169,475.84  |          
2025-06-24|SH509   |2,262.00  |2,270.00  |2,294.00  |2,262.00  |2,274.00  |2,277.00  |12.00     |15.00     |421,288   |195,529   |-7,895    |2,878,368.17|          
2025-06-24|SH510   |2,289.00  |2,294.00  |2,325.00  |2,291.00  |2,307.00  |2,306.00  |18.00     |17.00     |30,416    |17,158    |-273      |210,446.03  |          
2025-06-24|SH511   |2,282.00  |2,287.00  |2,314.00  |2,283.00  |2,298.00  |2,296.00  |16.00     |14.00     |22,335    |23,128    |-242      |153,849.74  |          
2025-06-24|SH512   |2,292.00  |2,294.00  |2,315.00  |2,291.00  |2,304.00  |2,306.00  |12.00     |14.00     |337       |1,218     |98        |2,331.56    |          
2025-06-24|SH601   |2,262.00  |2,265.00  |2,282.00  |2,260.00  |2,269.00  |2,272.00  |7.00      |10.00     |6,316     |16,086    |-181      |43,051.59   |          
2025-06-24|SH602   |2,279.00  |2,287.00  |2,300.00  |2,279.00  |2,285.00  |2,291.00  |6.00      |12.00     |28        |892       |10        |192.47      |          
2025-06-24|SH603   |2,287.00  |2,290.00  |2,306.00  |2,288.00  |2,299.00  |2,299.00  |12.00     |12.00     |29        |768       |4         |199.97      |          
2025-06-24|SH604   |2,329.00  |2,340.00  |2,348.00  |2,331.00  |2,331.00  |2,342.00  |2.00      |13.00     |11        |230       |-1        |77.27       |          
2025-06-24|SH605   |2,329.00  |2,323.00  |2,347.00  |2,323.00  |2,338.00  |2,339.00  |9.00      |10.00     |152       |1,164     |24        |1,066.56    |          
2025-06-24|SH606   |2,355.00  |2,350.00  |2,374.00  |2,350.00  |2,357.00  |2,363.00  |2.00      |8.00      |9         |9         |-1        |63.80       |          
2025-06-25|SH507   |2,351.00  |2,351.00  |2,361.00  |2,324.00  |2,353.00  |2,344.00  |2.00      |-7.00     |1,037     |2,256     |-348      |7,293.68    |          
2025-06-25|SH508   |2,267.00  |2,258.00  |2,270.00  |2,240.00  |2,258.00  |2,255.00  |-9.00     |-12.00    |23,489    |25,993    |507       |158,918.81  |          
2025-06-25|SH509   |2,277.00  |2,269.00  |2,284.00  |2,255.00  |2,279.00  |2,272.00  |2.00      |-5.00     |369,558   |200,121   |4,592     |2,519,208.00|          
2025-06-25|SH510   |2,306.00  |2,302.00  |2,323.00  |2,291.00  |2,320.00  |2,311.00  |14.00     |5.00      |36,888    |18,021    |863       |255,791.41  |          
2025-06-25|SH511   |2,296.00  |2,303.00  |2,312.00  |2,285.00  |2,309.00  |2,303.00  |13.00     |7.00      |24,794    |23,096    |-32       |171,292.61  |          
2025-06-25|SH512   |2,306.00  |2,295.00  |2,315.00  |2,292.00  |2,309.00  |2,306.00  |3.00      |0.00      |341       |1,402     |184       |2,359.12    |          
2025-06-25|SH601   |2,272.00  |2,271.00  |2,279.00  |2,258.00  |2,273.00  |2,269.00  |1.00      |-3.00     |5,648     |16,700    |614       |38,448.01   |          
2025-06-25|SH602   |2,291.00  |2,285.00  |2,296.00  |2,282.00  |2,291.00  |2,290.00  |0.00      |-1.00     |39        |900       |8         |267.89      |          
2025-06-25|SH603   |2,299.00  |2,288.00  |2,310.00  |2,288.00  |2,300.00  |2,299.00  |1.00      |0.00      |27        |770       |2         |186.19      |          
2025-06-25|SH604   |2,342.00  |2,329.00  |2,351.00  |2,329.00  |2,346.00  |2,341.00  |4.00      |-1.00     |16        |229       |-1        |112.35      |          
2025-06-25|SH605   |2,339.00  |2,330.00  |2,342.00  |2,328.00  |2,339.00  |2,338.00  |0.00      |-1.00     |186       |1,185     |21        |1,304.34    |          
2025-06-25|SH606   |2,363.00  |2,351.00  |2,361.00  |2,351.00  |2,357.00  |2,358.00  |-6.00     |-5.00     |5         |13        |4         |35.37       |          
2025-06-26|SH507   |2,344.00  |2,345.00  |2,394.00  |2,345.00  |2,388.00  |2,380.00  |44.00     |36.00     |1,047     |1,632     |-624      |7,476.57    |          
2025-06-26|SH508   |2,255.00  |2,260.00  |2,296.00  |2,255.00  |2,294.00  |2,280.00  |39.00     |25.00     |28,989    |24,120    |-1,873    |198,267.41  |          
2025-06-26|SH509   |2,272.00  |2,276.00  |2,315.00  |2,276.00  |2,311.00  |2,299.00  |39.00     |27.00     |430,913   |188,594   |-11,527   |2,971,881.55|          
2025-06-26|SH510   |2,311.00  |2,316.00  |2,356.00  |2,316.00  |2,352.00  |2,340.00  |41.00     |29.00     |30,745    |18,735    |714       |215,865.59  |          
2025-06-26|SH511   |2,303.00  |2,304.00  |2,343.00  |2,304.00  |2,338.00  |2,329.00  |35.00     |26.00     |23,674    |23,450    |354       |165,376.03  |          
2025-06-26|SH512   |2,306.00  |2,319.00  |2,340.00  |2,313.00  |2,340.00  |2,329.00  |34.00     |23.00     |444       |1,518     |116       |3,102.79    |          
2025-06-26|SH601   |2,269.00  |2,275.00  |2,302.00  |2,273.00  |2,300.00  |2,291.00  |31.00     |22.00     |8,948     |16,022    |-678      |61,503.47   |          
2025-06-26|SH602   |2,290.00  |2,308.00  |2,314.00  |2,293.00  |2,311.00  |2,304.00  |21.00     |14.00     |43        |913       |13        |297.24      |          
2025-06-26|SH603   |2,299.00  |2,314.00  |2,319.00  |2,304.00  |2,314.00  |2,312.00  |15.00     |13.00     |42        |767       |-3        |291.32      |          
2025-06-26|SH604   |2,341.00  |2,354.00  |2,362.00  |2,345.00  |2,357.00  |2,352.00  |16.00     |11.00     |19        |223       |-6        |134.09      |          
2025-06-26|SH605   |2,338.00  |2,341.00  |2,363.00  |2,340.00  |2,354.00  |2,349.00  |16.00     |11.00     |385       |1,145     |-40       |2,713.13    |          
2025-06-26|SH606   |2,358.00  |2,348.00  |2,371.00  |2,322.00  |2,370.00  |2,362.00  |12.00     |4.00      |16        |17        |4         |113.39      |          
2025-06-27|SH507   |2,380.00  |2,390.00  |2,414.00  |2,354.00  |2,370.00  |2,388.00  |-10.00    |8.00      |1,520     |1,025     |-607      |10,887.37   |          
2025-06-27|SH508   |2,280.00  |2,293.00  |2,346.00  |2,288.00  |2,299.00  |2,314.00  |19.00     |34.00     |45,625    |23,415    |-705      |316,781.31  |          
2025-06-27|SH509   |2,299.00  |2,315.00  |2,349.00  |2,307.00  |2,319.00  |2,330.00  |20.00     |31.00     |551,784   |184,453   |-4,141    |3,856,609.52|          
2025-06-27|SH510   |2,340.00  |2,357.00  |2,383.00  |2,340.00  |2,360.00  |2,366.00  |20.00     |26.00     |43,027    |18,129    |-606      |305,402.70  |          
2025-06-27|SH511   |2,329.00  |2,346.00  |2,365.00  |2,325.00  |2,348.00  |2,351.00  |19.00     |22.00     |26,021    |21,820    |-1,630    |183,495.35  |          
2025-06-27|SH512   |2,329.00  |2,347.00  |2,363.00  |2,331.00  |2,348.00  |2,352.00  |19.00     |23.00     |534       |1,386     |-132      |3,767.44    |          
2025-06-27|SH601   |2,291.00  |2,303.00  |2,330.00  |2,301.00  |2,314.00  |2,316.00  |23.00     |25.00     |11,621    |16,016    |-6        |80,758.21   |          
2025-06-27|SH602   |2,304.00  |2,321.00  |2,343.00  |2,321.00  |2,332.00  |2,339.00  |28.00     |35.00     |114       |871       |-42       |799.97      |          
2025-06-27|SH603   |2,312.00  |2,328.00  |2,349.00  |2,327.00  |2,341.00  |2,342.00  |29.00     |30.00     |62        |768       |1         |435.66      |          
2025-06-27|SH604   |2,352.00  |2,379.00  |2,388.00  |2,370.00  |2,371.00  |2,380.00  |19.00     |28.00     |20        |220       |-3        |142.80      |          
2025-06-27|SH605   |2,349.00  |2,360.00  |2,388.00  |2,355.00  |2,380.00  |2,374.00  |31.00     |25.00     |476       |1,110     |-35       |3,389.52    |          
2025-06-27|SH606   |2,362.00  |2,383.00  |2,405.00  |2,382.00  |2,401.00  |2,395.00  |39.00     |33.00     |28        |12        |-5        |201.16      |          
2025-06-30|SH507   |2,388.00  |2,381.00  |2,420.00  |2,365.00  |2,400.00  |2,391.00  |12.00     |3.00      |1,044     |237       |-788      |7,489.57    |          
2025-06-30|SH508   |2,314.00  |2,301.00  |2,341.00  |2,290.00  |2,291.00  |2,315.00  |-23.00    |1.00      |33,979    |23,948    |533       |235,974.92  |          
2025-06-30|SH509   |2,330.00  |2,317.00  |2,363.00  |2,314.00  |2,319.00  |2,340.00  |-11.00    |10.00     |509,404   |185,576   |1,123     |3,575,553.72|          
2025-06-30|SH510   |2,366.00  |2,357.00  |2,402.00  |2,354.00  |2,365.00  |2,380.00  |-1.00     |14.00     |35,709    |17,628    |-501      |255,008.73  |          
2025-06-30|SH511   |2,351.00  |2,347.00  |2,384.00  |2,342.00  |2,354.00  |2,365.00  |3.00      |14.00     |23,652    |21,418    |-402      |167,783.73  |          
2025-06-30|SH512   |2,352.00  |2,352.00  |2,386.00  |2,344.00  |2,357.00  |2,368.00  |5.00      |16.00     |309       |1,414     |28        |2,195.45    |          
2025-06-30|SH601   |2,316.00  |2,311.00  |2,356.00  |2,309.00  |2,324.00  |2,337.00  |8.00      |21.00     |9,758     |16,077    |61        |68,415.22   |          
2025-06-30|SH602   |2,339.00  |2,340.00  |2,375.00  |2,340.00  |2,344.00  |2,360.00  |5.00      |21.00     |94        |837       |-34       |665.63      |          
2025-06-30|SH603   |2,342.00  |2,366.00  |2,381.00  |2,356.00  |2,360.00  |2,369.00  |18.00     |27.00     |95        |753       |-15       |675.03      |          
2025-06-30|SH604   |2,380.00  |2,405.00  |2,416.00  |2,396.00  |2,396.00  |2,404.00  |16.00     |24.00     |42        |214       |-6        |302.87      |          
2025-06-30|SH605   |2,374.00  |2,370.00  |2,411.00  |2,370.00  |2,383.00  |2,397.00  |9.00      |23.00     |253       |1,122     |12        |1,819.61    |          
2025-06-30|SH606   |2,395.00  |2,420.00  |2,426.00  |2,403.00  |2,403.00  |2,414.00  |8.00      |19.00     |6         |13        |1         |43.44       |          
2025-07-01|SH507   |2,391.00  |2,400.00  |2,414.00  |2,380.00  |2,409.00  |2,406.00  |18.00     |15.00     |76        |181       |-56       |548.62      |2,378.00  
2025-07-01|SH508   |2,315.00  |2,288.00  |2,347.00  |2,267.00  |2,345.00  |2,301.00  |30.00     |-14.00    |27,669    |19,887    |-4,061    |191,005.93  |          
2025-07-01|SH509   |2,340.00  |2,317.00  |2,361.00  |2,292.00  |2,358.00  |2,317.00  |18.00     |-23.00    |575,705   |192,999   |7,423     |4,002,167.99|          
2025-07-01|SH510   |2,380.00  |2,360.00  |2,400.00  |2,339.00  |2,398.00  |2,358.00  |18.00     |-22.00    |45,852    |18,469    |841       |324,305.14  |          
2025-07-01|SH511   |2,365.00  |2,350.00  |2,386.00  |2,328.00  |2,386.00  |2,345.00  |21.00     |-20.00    |29,862    |23,153    |1,735     |210,076.76  |          
2025-07-01|SH512   |2,368.00  |2,345.00  |2,387.00  |2,334.00  |2,386.00  |2,351.00  |18.00     |-17.00    |2,905     |3,536     |2,122     |20,487.74   |          
2025-07-01|SH601   |2,337.00  |2,327.00  |2,355.00  |2,304.00  |2,354.00  |2,323.00  |17.00     |-14.00    |12,715    |17,698    |1,621     |88,616.44   |          
2025-07-01|SH602   |2,360.00  |2,333.00  |2,370.00  |2,324.00  |2,370.00  |2,340.00  |10.00     |-20.00    |55        |855       |18        |386.17      |          
2025-07-01|SH603   |2,369.00  |2,338.00  |2,378.00  |2,333.00  |2,376.00  |2,351.00  |7.00      |-18.00    |24        |751       |-2        |169.28      |          
2025-07-01|SH604   |2,404.00  |2,374.00  |2,406.00  |2,374.00  |2,406.00  |2,384.00  |2.00      |-20.00    |5         |214       |0         |35.77       |          
2025-07-01|SH605   |2,397.00  |2,373.00  |2,410.00  |2,363.00  |2,410.00  |2,380.00  |13.00     |-17.00    |265       |1,073     |-49       |1,892.12    |          
2025-07-01|SH606   |2,414.00  |2,391.00  |2,426.00  |2,390.00  |2,426.00  |2,400.00  |12.00     |-14.00    |7         |13        |0         |50.40       |          
2025-07-02|SH507   |2,406.00  |2,370.00  |2,370.00  |2,291.00  |2,303.00  |2,349.00  |-103.00   |-57.00    |55        |129       |-52       |387.61      |2,373.00  
2025-07-02|SH508   |2,301.00  |2,349.00  |2,394.00  |2,347.00  |2,387.00  |2,368.00  |86.00     |67.00     |31,636    |13,342    |-6,545    |224,774.89  |          
2025-07-02|SH509   |2,317.00  |2,363.00  |2,396.00  |2,353.00  |2,391.00  |2,374.00  |74.00     |57.00     |610,783   |181,512   |-11,487   |4,350,271.76|          
2025-07-02|SH510   |2,358.00  |2,403.00  |2,434.00  |2,393.00  |2,429.00  |2,415.00  |71.00     |57.00     |42,929    |18,591    |122       |310,963.14  |          
2025-07-02|SH511   |2,345.00  |2,391.00  |2,420.00  |2,380.00  |2,415.00  |2,402.00  |70.00     |57.00     |25,875    |25,345    |2,192     |186,434.50  |          
2025-07-02|SH512   |2,351.00  |2,396.00  |2,424.00  |2,385.00  |2,419.00  |2,405.00  |68.00     |54.00     |5,130     |6,576     |3,040     |37,010.77   |          
2025-07-02|SH601   |2,323.00  |2,356.00  |2,390.00  |2,351.00  |2,384.00  |2,371.00  |61.00     |48.00     |11,906    |17,664    |-34       |84,687.08   |          
2025-07-02|SH602   |2,340.00  |2,380.00  |2,403.00  |2,345.00  |2,396.00  |2,382.00  |56.00     |42.00     |122       |888       |33        |871.68      |          
2025-07-02|SH603   |2,351.00  |2,382.00  |2,409.00  |2,379.00  |2,404.00  |2,395.00  |53.00     |44.00     |38        |739       |-12       |273.01      |          
2025-07-02|SH604   |2,384.00  |2,422.00  |2,447.00  |2,422.00  |2,438.00  |2,431.00  |54.00     |47.00     |7         |214       |0         |51.05       |          
2025-07-02|SH605   |2,380.00  |2,412.00  |2,446.00  |2,405.00  |2,440.00  |2,427.00  |60.00     |47.00     |310       |1,074     |1         |2,256.75    |          
2025-07-02|SH606   |2,400.00  |2,430.00  |2,449.00  |2,397.00  |2,449.00  |2,426.00  |49.00     |26.00     |23        |24        |11        |167.37      |          
2025-07-03|SH507   |2,349.00  |0.00      |0.00      |0.00      |0.00      |2,349.00  |0.00      |0.00      |0         |129       |0         |0.00        |2,368.00  
2025-07-03|SH508   |2,368.00  |2,388.00  |2,392.00  |2,349.00  |2,372.00  |2,371.00  |4.00      |3.00      |16,016    |12,534    |-808      |113,897.83  |          
2025-07-03|SH509   |2,374.00  |2,395.00  |2,399.00  |2,366.00  |2,380.00  |2,382.00  |6.00      |8.00      |376,476   |173,258   |-8,254    |2,690,813.85|          
2025-07-03|SH510   |2,415.00  |2,431.00  |2,437.00  |2,405.00  |2,415.00  |2,418.00  |0.00      |3.00      |34,837    |16,549    |-2,042    |252,741.73  |          
2025-07-03|SH511   |2,402.00  |2,414.00  |2,422.00  |2,392.00  |2,400.00  |2,404.00  |-2.00     |2.00      |21,921    |26,030    |685       |158,119.36  |          
2025-07-03|SH512   |2,405.00  |2,421.00  |2,424.00  |2,399.00  |2,407.00  |2,409.00  |2.00      |4.00      |4,514     |8,119     |1,543     |32,625.88   |          
2025-07-03|SH601   |2,371.00  |2,386.00  |2,391.00  |2,367.00  |2,377.00  |2,379.00  |6.00      |8.00      |7,248     |17,472    |-192      |51,728.87   |          
2025-07-03|SH602   |2,382.00  |2,398.00  |2,398.00  |2,378.00  |2,398.00  |2,392.00  |16.00     |10.00     |22        |890       |2         |157.86      |          
2025-07-03|SH603   |2,395.00  |2,404.00  |2,409.00  |2,385.00  |2,401.00  |2,402.00  |6.00      |7.00      |30        |745       |6         |216.17      |          
2025-07-03|SH604   |2,431.00  |2,441.00  |2,452.00  |2,436.00  |2,448.00  |2,446.00  |17.00     |15.00     |22        |212       |-2        |161.41      |          
2025-07-03|SH605   |2,427.00  |2,438.00  |2,443.00  |2,425.00  |2,434.00  |2,437.00  |7.00      |10.00     |205       |1,069     |-5        |1,498.47    |          
2025-07-03|SH606   |2,426.00  |2,449.00  |2,459.00  |2,443.00  |2,452.00  |2,451.00  |26.00     |25.00     |14        |18        |-6        |102.93      |          
2025-07-04|SH507   |2,349.00  |2,330.00  |2,330.00  |2,330.00  |2,330.00  |2,330.00  |-19.00    |-19.00    |35        |129       |0         |244.65      |2,364.00  
2025-07-04|SH508   |2,371.00  |2,360.00  |2,400.00  |2,343.00  |2,378.00  |2,375.00  |7.00      |4.00      |33,700    |11,338    |-1,196    |240,104.58  |          
2025-07-04|SH509   |2,382.00  |2,377.00  |2,407.00  |2,359.00  |2,380.00  |2,384.00  |-2.00     |2.00      |503,908   |167,135   |-6,123    |3,604,654.17|          
2025-07-04|SH510   |2,418.00  |2,410.00  |2,442.00  |2,397.00  |2,405.00  |2,419.00  |-13.00    |1.00      |41,566    |16,931    |382       |301,620.55  |          
2025-07-04|SH511   |2,404.00  |2,399.00  |2,427.00  |2,381.00  |2,382.00  |2,400.00  |-22.00    |-4.00     |30,459    |26,715    |685       |219,344.33  |          
2025-07-04|SH512   |2,409.00  |2,405.00  |2,430.00  |2,390.00  |2,395.00  |2,405.00  |-14.00    |-4.00     |8,370     |8,118     |-1        |60,394.41   |          
2025-07-04|SH601   |2,379.00  |2,377.00  |2,398.00  |2,361.00  |2,372.00  |2,380.00  |-7.00     |1.00      |10,211    |17,713    |241       |72,912.11   |          
2025-07-04|SH602   |2,392.00  |2,388.00  |2,413.00  |2,387.00  |2,392.00  |2,397.00  |0.00      |5.00      |32        |895       |5         |230.07      |          
2025-07-04|SH603   |2,402.00  |2,393.00  |2,410.00  |2,392.00  |2,394.00  |2,398.00  |-8.00     |-4.00     |14        |744       |-1        |100.72      |          
2025-07-04|SH604   |2,446.00  |2,434.00  |2,445.00  |2,434.00  |2,445.00  |2,438.00  |-1.00     |-8.00     |5         |210       |-2        |36.56       |          
2025-07-04|SH605   |2,437.00  |2,420.00  |2,453.00  |2,418.00  |2,427.00  |2,437.00  |-10.00    |0.00      |199       |1,087     |18        |1,454.72    |          
2025-07-04|SH606   |2,451.00  |2,455.00  |2,455.00  |2,449.00  |2,450.00  |2,451.00  |-1.00     |0.00      |3         |19        |1         |22.06       |          
2025-07-07|SH507   |2,330.00  |0.00      |0.00      |0.00      |0.00      |2,380.00  |50.00     |50.00     |0         |110       |-19       |0.00        |2,367.00  
2025-07-07|SH508   |2,375.00  |2,378.00  |2,446.00  |2,374.00  |2,433.00  |2,415.00  |58.00     |40.00     |28,012    |8,791     |-2,547    |202,969.48  |          
2025-07-07|SH509   |2,384.00  |2,376.00  |2,416.00  |2,376.00  |2,408.00  |2,395.00  |24.00     |11.00     |508,361   |181,034   |13,899    |3,653,001.47|          
2025-07-07|SH510   |2,419.00  |2,410.00  |2,422.00  |2,380.00  |2,413.00  |2,411.00  |-6.00     |-8.00     |53,404    |14,568    |-2,363    |386,334.43  |          
2025-07-07|SH511   |2,400.00  |2,371.00  |2,395.00  |2,371.00  |2,387.00  |2,384.00  |-13.00    |-16.00    |27,390    |26,763    |48        |195,862.33  |          
2025-07-07|SH512   |2,405.00  |2,393.00  |2,408.00  |2,386.00  |2,397.00  |2,396.00  |-8.00     |-9.00     |4,116     |8,021     |-97       |29,589.02   |          
2025-07-07|SH601   |2,380.00  |2,370.00  |2,384.00  |2,365.00  |2,377.00  |2,375.00  |-3.00     |-5.00     |12,124    |17,007    |-706      |86,386.57   |          
2025-07-07|SH602   |2,397.00  |2,392.00  |2,432.00  |2,385.00  |2,395.00  |2,401.00  |-2.00     |4.00      |140       |856       |-39       |1,008.44    |          
2025-07-07|SH603   |2,398.00  |2,390.00  |2,409.00  |2,390.00  |2,403.00  |2,400.00  |5.00      |2.00      |93        |720       |-24       |669.48      |          
2025-07-07|SH604   |2,438.00  |2,435.00  |2,451.00  |2,422.00  |2,432.00  |2,434.00  |-6.00     |-4.00     |46        |209       |-1        |335.87      |          
2025-07-07|SH605   |2,437.00  |2,430.00  |2,434.00  |2,407.00  |2,417.00  |2,421.00  |-20.00    |-16.00    |584       |1,241     |154       |4,241.15    |          
2025-07-07|SH606   |2,451.00  |2,445.00  |2,449.00  |2,428.00  |2,428.00  |2,442.00  |-23.00    |-9.00     |7         |14        |-5        |51.28       |          
2025-07-08|SH507   |2,380.00  |0.00      |0.00      |0.00      |0.00      |2,380.00  |0.00      |0.00      |0         |110       |0         |0.00        |2,370.00  
2025-07-08|SH508   |2,415.00  |2,437.00  |2,461.00  |2,423.00  |2,428.00  |2,442.00  |13.00     |27.00     |19,457    |8,768     |-23       |142,520.27  |          
2025-07-08|SH509   |2,395.00  |2,411.00  |2,439.00  |2,398.00  |2,408.00  |2,418.00  |13.00     |23.00     |548,216   |173,174   |-7,860    |3,977,284.21|          
2025-07-08|SH510   |2,411.00  |2,415.00  |2,455.00  |2,405.00  |2,413.00  |2,427.00  |2.00      |16.00     |37,745    |14,744    |176       |274,815.13  |          
2025-07-08|SH511   |2,384.00  |2,387.00  |2,427.00  |2,382.00  |2,392.00  |2,403.00  |8.00      |19.00     |25,160    |26,724    |-39       |181,384.84  |          
2025-07-08|SH512   |2,396.00  |2,399.00  |2,428.00  |2,393.00  |2,400.00  |2,410.00  |4.00      |14.00     |4,063     |7,821     |-200      |29,380.58   |          
2025-07-08|SH601   |2,375.00  |2,378.00  |2,401.00  |2,378.00  |2,383.00  |2,389.00  |8.00      |14.00     |12,523    |17,137    |130       |89,735.81   |          
2025-07-08|SH602   |2,401.00  |2,405.00  |2,420.00  |2,404.00  |2,405.00  |2,410.00  |4.00      |9.00      |166       |803       |-53       |1,200.22    |          
2025-07-08|SH603   |2,400.00  |2,402.00  |2,424.00  |2,402.00  |2,409.00  |2,413.00  |9.00      |13.00     |89        |708       |-12       |644.18      |          
2025-07-08|SH604   |2,434.00  |2,431.00  |2,453.00  |2,431.00  |2,447.00  |2,441.00  |13.00     |7.00      |39        |203       |-6        |285.57      |          
2025-07-08|SH605   |2,421.00  |2,417.00  |2,442.00  |2,416.00  |2,435.00  |2,428.00  |14.00     |7.00      |970       |1,331     |90        |7,064.79    |          
2025-07-08|SH606   |2,442.00  |0.00      |0.00      |0.00      |0.00      |2,446.00  |4.00      |4.00      |0         |14        |0         |0.00        |          
2025-07-09|SH507   |2,380.00  |0.00      |0.00      |0.00      |0.00      |2,381.00  |1.00      |1.00      |0         |50        |-60       |0.00        |2,373.00  
2025-07-09|SH508   |2,442.00  |2,427.00  |2,473.00  |2,405.00  |2,470.00  |2,434.00  |28.00     |-8.00     |19,749    |7,336     |-1,432    |144,128.62  |          
2025-07-09|SH509   |2,418.00  |2,405.00  |2,456.00  |2,392.00  |2,454.00  |2,419.00  |36.00     |1.00      |546,354   |178,647   |5,473     |3,965,465.00|          
2025-07-09|SH510   |2,427.00  |2,413.00  |2,477.00  |2,410.00  |2,475.00  |2,439.00  |48.00     |12.00     |59,991    |14,720    |-24       |438,972.92  |          
2025-07-09|SH511   |2,403.00  |2,393.00  |2,463.00  |2,390.00  |2,462.00  |2,426.00  |59.00     |23.00     |42,745    |25,853    |-871      |311,045.45  |          
2025-07-09|SH512   |2,410.00  |2,399.00  |2,468.00  |2,399.00  |2,467.00  |2,426.00  |57.00     |16.00     |3,455     |8,252     |431       |25,143.72   |          
2025-07-09|SH601   |2,389.00  |2,383.00  |2,440.00  |2,381.00  |2,438.00  |2,403.00  |49.00     |14.00     |14,040    |17,528    |391       |101,220.63  |          
2025-07-09|SH602   |2,410.00  |2,402.00  |2,456.00  |2,402.00  |2,456.00  |2,424.00  |46.00     |14.00     |164       |797       |-6        |1,192.79    |          
2025-07-09|SH603   |2,413.00  |2,416.00  |2,455.00  |2,412.00  |2,455.00  |2,430.00  |42.00     |17.00     |118       |725       |17        |860.28      |          
2025-07-09|SH604   |2,441.00  |2,450.00  |2,483.00  |2,445.00  |2,483.00  |2,456.00  |42.00     |15.00     |44        |193       |-10       |324.18      |          
2025-07-09|SH605   |2,428.00  |2,435.00  |2,487.00  |2,434.00  |2,487.00  |2,453.00  |59.00     |25.00     |339       |1,363     |32        |2,495.18    |          
2025-07-09|SH606   |2,446.00  |2,457.00  |2,495.00  |2,457.00  |2,495.00  |2,479.00  |49.00     |33.00     |9         |17        |3         |66.92       |          
2025-07-10|SH507   |2,381.00  |0.00      |0.00      |0.00      |0.00      |2,456.00  |75.00     |75.00     |0         |0         |-50       |0.00        |2,381.00  
2025-07-10|SH508   |2,434.00  |2,476.00  |2,569.00  |2,474.00  |2,519.00  |2,525.00  |85.00     |91.00     |29,681    |10,302    |2,966     |224,790.46  |          
2025-07-10|SH509   |2,419.00  |2,462.00  |2,525.00  |2,456.00  |2,507.00  |2,495.00  |88.00     |76.00     |630,247   |170,734   |-7,913    |4,717,396.77|          
2025-07-10|SH510   |2,439.00  |2,475.00  |2,544.00  |2,475.00  |2,531.00  |2,515.00  |92.00     |76.00     |53,496    |14,520    |-200      |403,590.71  |          
2025-07-10|SH511   |2,426.00  |2,468.00  |2,530.00  |2,462.00  |2,519.00  |2,500.00  |93.00     |74.00     |33,668    |26,307    |454       |252,459.83  |          
2025-07-10|SH512   |2,426.00  |2,475.00  |2,532.00  |2,467.00  |2,524.00  |2,500.00  |98.00     |74.00     |4,766     |8,528     |276       |35,751.81   |          
2025-07-10|SH601   |2,403.00  |2,444.00  |2,500.00  |2,434.00  |2,492.00  |2,469.00  |89.00     |66.00     |17,168    |17,642    |114       |127,184.09  |          
2025-07-10|SH602   |2,424.00  |2,460.00  |2,513.00  |2,457.00  |2,506.00  |2,494.00  |82.00     |70.00     |99        |794       |-3        |740.65      |          
2025-07-10|SH603   |2,430.00  |2,462.00  |2,517.00  |2,458.00  |2,514.00  |2,496.00  |84.00     |66.00     |81        |728       |3         |606.43      |          
2025-07-10|SH604   |2,456.00  |2,497.00  |2,551.00  |2,497.00  |2,545.00  |2,536.00  |89.00     |80.00     |29        |207       |14        |220.59      |          
2025-07-10|SH605   |2,453.00  |2,485.00  |2,550.00  |2,484.00  |2,541.00  |2,523.00  |88.00     |70.00     |799       |1,400     |37        |6,047.14    |          
2025-07-10|SH606   |2,479.00  |2,506.00  |2,560.00  |2,500.00  |2,554.00  |2,525.00  |75.00     |46.00     |23        |13        |-4        |174.24      |          
2025-07-11|SH507   |2,456.00  |0.00      |0.00      |0.00      |0.00      |2,467.00  |11.00     |11.00     |0         |0         |0         |0.00        |2,389.00  
2025-07-11|SH508   |2,525.00  |2,512.00  |2,523.00  |2,478.00  |2,482.00  |2,498.00  |-43.00    |-27.00    |52,924    |16,069    |5,767     |395,261.47  |          
2025-07-11|SH509   |2,495.00  |2,504.00  |2,521.00  |2,490.00  |2,496.00  |2,506.00  |1.00      |11.00     |446,803   |167,028   |-3,706    |3,359,489.59|          
2025-07-11|SH510   |2,515.00  |2,531.00  |2,544.00  |2,510.00  |2,516.00  |2,530.00  |1.00      |15.00     |44,524    |15,007    |487       |337,870.96  |          
2025-07-11|SH511   |2,500.00  |2,518.00  |2,529.00  |2,492.00  |2,495.00  |2,514.00  |-5.00     |14.00     |27,861    |25,423    |-884      |210,097.46  |          
2025-07-11|SH512   |2,500.00  |2,522.00  |2,532.00  |2,500.00  |2,503.00  |2,518.00  |3.00      |18.00     |3,888     |7,841     |-687      |29,370.99   |          
2025-07-11|SH601   |2,469.00  |2,491.00  |2,502.00  |2,473.00  |2,476.00  |2,490.00  |7.00      |21.00     |13,613    |17,964    |322       |101,676.32  |          
2025-07-11|SH602   |2,494.00  |2,504.00  |2,518.00  |2,492.00  |2,495.00  |2,506.00  |1.00      |12.00     |61        |824       |30        |458.59      |          
2025-07-11|SH603   |2,496.00  |2,501.00  |2,520.00  |2,497.00  |2,498.00  |2,510.00  |2.00      |14.00     |81        |736       |8         |609.93      |          
2025-07-11|SH604   |2,536.00  |2,536.00  |2,555.00  |2,528.00  |2,537.00  |2,542.00  |1.00      |6.00      |50        |220       |13        |381.36      |          
2025-07-11|SH605   |2,523.00  |2,540.00  |2,552.00  |2,526.00  |2,536.00  |2,540.00  |13.00     |17.00     |494       |1,389     |-11       |3,764.63    |          
2025-07-11|SH606   |2,525.00  |2,560.00  |2,565.00  |2,540.00  |2,540.00  |2,556.00  |15.00     |31.00     |4         |16        |3         |30.68       |          
2025-07-14|SH507   |2,467.00  |0.00      |0.00      |0.00      |0.00      |2,488.00  |21.00     |21.00     |0         |0         |0         |0.00        |2,399.00  
2025-07-14|SH508   |2,498.00  |2,485.00  |2,548.00  |2,476.00  |2,516.00  |2,508.00  |18.00     |10.00     |28,108    |7,669     |-8,400    |211,492.56  |          
2025-07-14|SH509   |2,506.00  |2,500.00  |2,555.00  |2,495.00  |2,532.00  |2,527.00  |26.00     |21.00     |720,949   |159,147   |-7,881    |5,464,716.83|          
2025-07-14|SH510   |2,530.00  |2,516.00  |2,574.00  |2,515.00  |2,553.00  |2,546.00  |23.00     |16.00     |60,906    |15,260    |253       |465,196.92  |          
2025-07-14|SH511   |2,514.00  |2,489.00  |2,554.00  |2,489.00  |2,531.00  |2,527.00  |17.00     |13.00     |38,121    |26,318    |895       |288,985.39  |          
2025-07-14|SH512   |2,518.00  |2,506.00  |2,555.00  |2,506.00  |2,533.00  |2,533.00  |15.00     |15.00     |5,994     |7,673     |-168      |45,542.27   |          
2025-07-14|SH601   |2,490.00  |2,476.00  |2,526.00  |2,476.00  |2,509.00  |2,504.00  |19.00     |14.00     |19,041    |18,544    |580       |143,043.82  |          
2025-07-14|SH602   |2,506.00  |2,501.00  |2,539.00  |2,501.00  |2,528.00  |2,525.00  |22.00     |19.00     |106       |844       |20        |802.91      |          
2025-07-14|SH603   |2,510.00  |2,505.00  |2,545.00  |2,505.00  |2,533.00  |2,528.00  |23.00     |18.00     |100       |747       |11        |758.29      |          
2025-07-14|SH604   |2,542.00  |2,545.00  |2,585.00  |2,545.00  |2,565.00  |2,569.00  |23.00     |27.00     |66        |243       |23        |508.65      |          
2025-07-14|SH605   |2,540.00  |2,539.00  |2,585.00  |2,539.00  |2,564.00  |2,565.00  |24.00     |25.00     |752       |1,518     |129       |5,786.49    |          
2025-07-14|SH606   |2,556.00  |2,574.00  |2,574.00  |2,574.00  |2,574.00  |2,574.00  |18.00     |18.00     |1         |15        |-1        |7.72        |          
2025-07-15|SH508   |2,508.00  |2,493.00  |2,513.00  |2,474.00  |2,482.00  |2,492.00  |-26.00    |-16.00    |8,281     |8,395     |726       |61,909.38   |          
2025-07-15|SH509   |2,527.00  |2,521.00  |2,534.00  |2,505.00  |2,512.00  |2,519.00  |-15.00    |-8.00     |418,784   |163,571   |4,424     |3,164,708.93|          
2025-07-15|SH510   |2,546.00  |2,547.00  |2,561.00  |2,528.00  |2,534.00  |2,543.00  |-12.00    |-3.00     |44,494    |16,374    |1,114     |339,387.83  |          
2025-07-15|SH511   |2,527.00  |2,530.00  |2,542.00  |2,509.00  |2,515.00  |2,523.00  |-12.00    |-4.00     |29,717    |27,835    |1,517     |224,938.38  |          
2025-07-15|SH512   |2,533.00  |2,530.00  |2,541.00  |2,515.00  |2,522.00  |2,526.00  |-11.00    |-7.00     |8,237     |8,018     |345       |62,422.61   |          
2025-07-15|SH601   |2,504.00  |2,504.00  |2,516.00  |2,490.00  |2,500.00  |2,501.00  |-4.00     |-3.00     |9,365     |18,588    |44        |70,259.68   |          
2025-07-15|SH602   |2,525.00  |2,519.00  |2,525.00  |2,513.00  |2,517.00  |2,518.00  |-8.00     |-7.00     |22        |845       |1         |166.17      |          
2025-07-15|SH603   |2,528.00  |2,516.00  |2,533.00  |2,511.00  |2,519.00  |2,522.00  |-9.00     |-6.00     |35        |742       |-5        |264.77      |          
2025-07-15|SH604   |2,569.00  |2,552.00  |2,574.00  |2,552.00  |2,555.00  |2,559.00  |-14.00    |-10.00    |14        |241       |-2        |107.48      |          
2025-07-15|SH605   |2,565.00  |2,552.00  |2,571.00  |2,547.00  |2,558.00  |2,556.00  |-7.00     |-9.00     |144       |1,530     |12        |1,104.41    |          
2025-07-15|SH606   |2,574.00  |2,579.00  |2,579.00  |2,579.00  |2,579.00  |2,579.00  |5.00      |5.00      |1         |15        |0         |7.74        |          
2025-07-15|SH607   |2,574.00  |0.00      |0.00      |0.00      |0.00      |2,574.00  |0.00      |0.00      |0         |0         |0         |0.00        |          
2025-07-16|SH508   |2,492.00  |2,488.00  |2,504.00  |2,429.00  |2,440.00  |2,468.00  |-52.00    |-24.00    |10,879    |6,586     |-1,809    |80,550.56   |          
2025-07-16|SH509   |2,519.00  |2,515.00  |2,534.00  |2,460.00  |2,466.00  |2,496.00  |-53.00    |-23.00    |624,579   |175,178   |11,607    |4,676,100.73|          
2025-07-16|SH510   |2,543.00  |2,529.00  |2,553.00  |2,475.00  |2,483.00  |2,509.00  |-60.00    |-34.00    |49,354    |17,522    |1,148     |371,506.90  |          
2025-07-16|SH511   |2,523.00  |2,508.00  |2,535.00  |2,448.00  |2,457.00  |2,485.00  |-66.00    |-38.00    |41,396    |30,093    |2,258     |308,566.61  |          
2025-07-16|SH512   |2,526.00  |2,524.00  |2,539.00  |2,457.00  |2,468.00  |2,500.00  |-58.00    |-26.00    |14,388    |7,892     |-126      |107,918.05  |          
2025-07-16|SH601   |2,501.00  |2,502.00  |2,515.00  |2,440.00  |2,451.00  |2,473.00  |-50.00    |-28.00    |20,908    |19,132    |544       |155,103.47  |          
2025-07-16|SH602   |2,518.00  |2,507.00  |2,513.00  |2,466.00  |2,477.00  |2,488.00  |-41.00    |-30.00    |103       |829       |-16       |768.68      |          
2025-07-16|SH603   |2,522.00  |2,524.00  |2,526.00  |2,471.00  |2,482.00  |2,494.00  |-40.00    |-28.00    |102       |737       |-5        |763.29      |          
2025-07-16|SH604   |2,559.00  |2,563.00  |2,564.00  |2,509.00  |2,517.00  |2,526.00  |-42.00    |-33.00    |40        |235       |-6        |303.08      |          
2025-07-16|SH605   |2,556.00  |2,558.00  |2,570.00  |2,503.00  |2,513.00  |2,535.00  |-43.00    |-21.00    |453       |1,586     |56        |3,445.11    |          
2025-07-16|SH606   |2,579.00  |2,570.00  |2,570.00  |2,524.00  |2,524.00  |2,550.00  |-55.00    |-29.00    |8         |15        |0         |61.20       |          
2025-07-16|SH607   |2,574.00  |2,536.00  |2,536.00  |2,536.00  |2,536.00  |2,536.00  |-38.00    |-38.00    |2         |2         |2         |15.22       |          
2025-07-17|SH508   |2,468.00  |2,437.00  |2,459.00  |2,426.00  |2,452.00  |2,443.00  |-16.00    |-25.00    |4,607     |5,634     |-952      |33,764.47   |          
2025-07-17|SH509   |2,496.00  |2,465.00  |2,488.00  |2,456.00  |2,484.00  |2,474.00  |-12.00    |-22.00    |373,028   |164,490   |-10,688   |2,768,978.12|          
2025-07-17|SH510   |2,509.00  |2,484.00  |2,510.00  |2,473.00  |2,504.00  |2,492.00  |-5.00     |-17.00    |53,574    |18,004    |482       |400,586.24  |          
2025-07-17|SH511   |2,485.00  |2,459.00  |2,491.00  |2,450.00  |2,487.00  |2,472.00  |2.00      |-13.00    |38,146    |28,929    |-1,164    |282,835.42  |          
2025-07-17|SH512   |2,500.00  |2,468.00  |2,495.00  |2,460.00  |2,491.00  |2,478.00  |-9.00     |-22.00    |6,050     |8,074     |182       |44,980.74   |          
2025-07-17|SH601   |2,473.00  |2,453.00  |2,473.00  |2,442.00  |2,471.00  |2,459.00  |-2.00     |-14.00    |13,467    |19,303    |171       |99,330.85   |          
2025-07-17|SH602   |2,488.00  |2,483.00  |2,492.00  |2,470.00  |2,492.00  |2,484.00  |4.00      |-4.00     |116       |803       |-26       |864.28      |          
2025-07-17|SH603   |2,494.00  |2,484.00  |2,501.00  |2,476.00  |2,499.00  |2,489.00  |5.00      |-5.00     |108       |737       |0         |806.39      |          
2025-07-17|SH604   |2,526.00  |2,529.00  |2,530.00  |2,518.00  |2,530.00  |2,526.00  |4.00      |0.00      |3         |234       |-1        |22.73       |          
2025-07-17|SH605   |2,535.00  |2,513.00  |2,533.00  |2,506.00  |2,532.00  |2,520.00  |-3.00     |-15.00    |139       |1,583     |-3        |1,050.78    |          
2025-07-17|SH606   |2,550.00  |2,539.00  |2,548.00  |2,530.00  |2,548.00  |2,535.00  |-2.00     |-15.00    |6         |17        |2         |45.64       |          
2025-07-17|SH607   |2,536.00  |2,538.00  |2,558.00  |2,529.00  |2,558.00  |2,545.00  |22.00     |9.00      |8         |5         |3         |61.09       |          
2025-07-18|SH508   |2,443.00  |2,456.00  |2,479.00  |2,423.00  |2,444.00  |2,453.00  |1.00      |10.00     |4,104     |4,967     |-667      |30,199.09   |          
2025-07-18|SH509   |2,474.00  |2,487.00  |2,508.00  |2,451.00  |2,469.00  |2,482.00  |-5.00     |8.00      |484,257   |160,937   |-3,553    |3,605,197.74|          
2025-07-18|SH510   |2,492.00  |2,500.00  |2,529.00  |2,463.00  |2,480.00  |2,500.00  |-12.00    |8.00      |50,795    |17,952    |-52       |380,894.12  |          
2025-07-18|SH511   |2,472.00  |2,493.00  |2,508.00  |2,439.00  |2,455.00  |2,477.00  |-17.00    |5.00      |36,336    |28,719    |-210      |270,053.41  |          
2025-07-18|SH512   |2,478.00  |2,494.00  |2,511.00  |2,447.00  |2,463.00  |2,481.00  |-15.00    |3.00      |8,729     |8,047     |-27       |64,981.59   |          
2025-07-18|SH601   |2,459.00  |2,473.00  |2,492.00  |2,428.00  |2,451.00  |2,458.00  |-8.00     |-1.00     |29,152    |21,164    |1,861     |214,948.83  |          
2025-07-18|SH602   |2,484.00  |2,498.00  |2,517.00  |2,454.00  |2,484.00  |2,481.00  |0.00      |-3.00     |141       |813       |10        |1,049.57    |          
2025-07-18|SH603   |2,489.00  |2,500.00  |2,521.00  |2,462.00  |2,488.00  |2,487.00  |-1.00     |-2.00     |104       |733       |-4        |775.95      |          
2025-07-18|SH604   |2,526.00  |2,544.00  |2,544.00  |2,498.00  |2,524.00  |2,516.00  |-2.00     |-10.00    |8         |235       |1         |60.39       |          
2025-07-18|SH605   |2,520.00  |2,529.00  |2,550.00  |2,496.00  |2,513.00  |2,522.00  |-7.00     |2.00      |406       |1,619     |36        |3,071.85    |          
2025-07-18|SH606   |2,535.00  |2,552.00  |2,556.00  |2,533.00  |2,533.00  |2,548.00  |-2.00     |13.00     |17        |28        |11        |129.96      |          
2025-07-18|SH607   |2,545.00  |2,554.00  |2,554.00  |2,515.00  |2,515.00  |2,543.00  |-30.00    |-2.00     |17        |14        |9         |129.70      |          
2025-07-21|SH508   |2,453.00  |2,452.00  |2,564.00  |2,448.00  |2,516.00  |2,518.00  |63.00     |65.00     |9,111     |4,387     |-580      |68,831.87   |          
2025-07-21|SH509   |2,482.00  |2,475.00  |2,625.00  |2,473.00  |2,569.00  |2,557.00  |87.00     |75.00     |917,724   |149,158   |-11,779   |7,039,880.46|          
2025-07-21|SH510   |2,500.00  |2,486.00  |2,641.00  |2,483.00  |2,586.00  |2,571.00  |86.00     |71.00     |101,375   |16,549    |-1,403    |781,913.51  |          
2025-07-21|SH511   |2,477.00  |2,469.00  |2,618.00  |2,460.00  |2,566.00  |2,545.00  |89.00     |68.00     |83,895    |23,286    |-5,433    |640,463.82  |          
2025-07-21|SH512   |2,481.00  |2,472.00  |2,622.00  |2,469.00  |2,575.00  |2,547.00  |94.00     |66.00     |19,424    |7,497     |-550      |148,428.69  |          
2025-07-21|SH601   |2,458.00  |2,458.00  |2,604.00  |2,455.00  |2,556.00  |2,538.00  |98.00     |80.00     |53,577    |22,227    |1,063     |407,953.52  |          
2025-07-21|SH602   |2,481.00  |2,488.00  |2,626.00  |2,488.00  |2,575.00  |2,570.00  |94.00     |89.00     |287       |799       |-14       |2,212.80    |          
2025-07-21|SH603   |2,487.00  |2,493.00  |2,623.00  |2,493.00  |2,586.00  |2,562.00  |99.00     |75.00     |211       |729       |-4        |1,621.97    |          
2025-07-21|SH604   |2,516.00  |2,546.00  |2,650.00  |2,542.00  |2,617.00  |2,593.00  |101.00    |77.00     |36        |232       |-3        |280.01      |          
2025-07-21|SH605   |2,522.00  |2,522.00  |2,659.00  |2,522.00  |2,623.00  |2,599.00  |101.00    |77.00     |1,111     |1,572     |-47       |8,663.15    |          
2025-07-21|SH606   |2,548.00  |2,553.00  |2,668.00  |2,553.00  |2,637.00  |2,627.00  |89.00     |79.00     |51        |42        |14        |401.90      |          
2025-07-21|SH607   |2,543.00  |2,553.00  |2,666.00  |2,553.00  |2,629.00  |2,621.00  |86.00     |78.00     |28        |15        |1         |220.12      |          
2025-07-22|SH508   |2,518.00  |2,511.00  |2,643.00  |2,506.00  |2,591.00  |2,552.00  |73.00     |34.00     |7,694     |3,444     |-943      |58,904.50   |          
2025-07-22|SH509   |2,557.00  |2,565.00  |2,705.00  |2,565.00  |2,658.00  |2,617.00  |101.00    |60.00     |826,336   |129,740   |-19,418   |6,487,657.88|          
2025-07-22|SH510   |2,571.00  |2,588.00  |2,749.00  |2,586.00  |2,705.00  |2,648.00  |134.00    |77.00     |62,712    |17,618    |1,069     |498,174.07  |          
2025-07-22|SH511   |2,545.00  |2,558.00  |2,724.00  |2,558.00  |2,695.00  |2,632.00  |150.00    |87.00     |50,640    |23,168    |-118      |399,831.10  |          
2025-07-22|SH512   |2,547.00  |2,573.00  |2,726.00  |2,573.00  |2,709.00  |2,646.00  |162.00    |99.00     |13,597    |7,265     |-232      |107,928.67  |          
2025-07-22|SH601   |2,538.00  |2,553.00  |2,716.00  |2,553.00  |2,699.00  |2,632.00  |161.00    |94.00     |65,513    |23,723    |1,496     |517,328.85  |          
2025-07-22|SH602   |2,570.00  |2,583.00  |2,740.00  |2,583.00  |2,725.00  |2,654.00  |155.00    |84.00     |517       |859       |60        |4,116.38    |          
2025-07-22|SH603   |2,562.00  |2,591.00  |2,742.00  |2,591.00  |2,730.00  |2,659.00  |168.00    |97.00     |322       |706       |-23       |2,568.46    |          
2025-07-22|SH604   |2,593.00  |2,639.00  |2,775.00  |2,639.00  |2,765.00  |2,693.00  |172.00    |100.00    |113       |238       |6         |913.03      |          
2025-07-22|SH605   |2,599.00  |2,629.00  |2,781.00  |2,628.00  |2,763.00  |2,699.00  |164.00    |100.00    |1,873     |1,502     |-70       |15,164.10   |          
2025-07-22|SH606   |2,627.00  |2,644.00  |2,775.00  |2,643.00  |2,756.00  |2,690.00  |129.00    |63.00     |233       |151       |109       |1,880.43    |          
2025-07-22|SH607   |2,621.00  |2,664.00  |2,760.00  |2,647.00  |2,739.00  |2,683.00  |118.00    |62.00     |69        |37        |22        |555.29      |          
2025-07-23|SH508   |2,552.00  |2,600.00  |2,606.00  |2,540.00  |2,587.00  |2,579.00  |35.00     |27.00     |2,580     |2,814     |-630      |19,964.20   |          
2025-07-23|SH509   |2,617.00  |2,652.00  |2,667.00  |2,591.00  |2,644.00  |2,633.00  |27.00     |16.00     |593,718   |115,591   |-14,149   |4,690,156.54|          
2025-07-23|SH510   |2,648.00  |2,700.00  |2,714.00  |2,634.00  |2,681.00  |2,671.00  |33.00     |23.00     |51,138    |15,541    |-2,077    |409,831.91  |          
2025-07-23|SH511   |2,632.00  |2,689.00  |2,704.00  |2,616.00  |2,658.00  |2,654.00  |26.00     |22.00     |37,180    |21,585    |-1,583    |295,993.03  |          
2025-07-23|SH512   |2,646.00  |2,700.00  |2,716.00  |2,630.00  |2,667.00  |2,666.00  |21.00     |20.00     |10,719    |7,035     |-230      |85,744.88   |          
2025-07-23|SH601   |2,632.00  |2,700.00  |2,705.00  |2,620.00  |2,655.00  |2,658.00  |23.00     |26.00     |55,180    |23,010    |-713      |440,033.89  |          
2025-07-23|SH602   |2,654.00  |2,702.00  |2,725.00  |2,645.00  |2,673.00  |2,681.00  |19.00     |27.00     |369       |857       |-2        |2,968.15    |          
2025-07-23|SH603   |2,659.00  |2,717.00  |2,723.00  |2,650.00  |2,680.00  |2,684.00  |21.00     |25.00     |244       |687       |-19       |1,964.37    |          
2025-07-23|SH604   |2,693.00  |2,754.00  |2,754.00  |2,693.00  |2,710.00  |2,708.00  |17.00     |15.00     |52        |254       |16        |422.46      |          
2025-07-23|SH605   |2,699.00  |2,756.00  |2,775.00  |2,688.00  |2,723.00  |2,722.00  |24.00     |23.00     |1,172     |1,522     |20        |9,569.11    |          
2025-07-23|SH606   |2,690.00  |2,773.00  |2,786.00  |2,698.00  |2,720.00  |2,740.00  |30.00     |50.00     |57        |143       |-8        |468.60      |          
2025-07-23|SH607   |2,683.00  |2,761.00  |2,761.00  |2,688.00  |2,694.00  |2,713.00  |11.00     |30.00     |24        |38        |1         |195.37      |          
2025-07-24|SH508   |2,579.00  |2,582.00  |2,679.00  |2,569.00  |2,624.00  |2,608.00  |45.00     |29.00     |1,927     |2,214     |-600      |15,076.83   |          
2025-07-24|SH509   |2,633.00  |2,635.00  |2,757.00  |2,615.00  |2,675.00  |2,665.00  |42.00     |32.00     |611,647   |113,823   |-1,768    |4,889,802.69|          
2025-07-24|SH510   |2,671.00  |2,681.00  |2,791.00  |2,662.00  |2,721.00  |2,703.00  |50.00     |32.00     |42,599    |16,154    |613       |345,393.02  |          
2025-07-24|SH511   |2,654.00  |2,658.00  |2,765.00  |2,644.00  |2,702.00  |2,680.00  |48.00     |26.00     |29,836    |22,115    |530       |239,913.61  |          
2025-07-24|SH512   |2,666.00  |2,667.00  |2,771.00  |2,656.00  |2,710.00  |2,696.00  |44.00     |30.00     |8,657     |7,218     |183       |70,011.89   |          
2025-07-24|SH601   |2,658.00  |2,648.00  |2,762.00  |2,644.00  |2,703.00  |2,686.00  |45.00     |28.00     |69,423    |23,435    |425       |559,464.54  |          
2025-07-24|SH602   |2,681.00  |2,692.00  |2,772.00  |2,674.00  |2,717.00  |2,712.00  |36.00     |31.00     |332       |890       |33        |2,701.52    |          
2025-07-24|SH603   |2,684.00  |2,692.00  |2,773.00  |2,678.00  |2,720.00  |2,718.00  |36.00     |34.00     |194       |692       |5         |1,581.75    |          
2025-07-24|SH604   |2,708.00  |2,725.00  |2,802.00  |2,711.00  |2,755.00  |2,764.00  |47.00     |56.00     |124       |313       |59        |1,028.26    |          
2025-07-24|SH605   |2,722.00  |2,732.00  |2,814.00  |2,711.00  |2,764.00  |2,753.00  |42.00     |31.00     |1,393     |1,557     |35        |11,504.49   |          
2025-07-24|SH606   |2,740.00  |2,728.00  |2,797.00  |2,720.00  |2,754.00  |2,773.00  |14.00     |33.00     |78        |188       |45        |648.92      |          
2025-07-24|SH607   |2,713.00  |2,739.00  |2,780.00  |2,710.00  |2,742.00  |2,757.00  |29.00     |44.00     |24        |48        |10        |198.53      |          
2025-07-25|SH508   |2,608.00  |2,634.00  |2,643.00  |2,545.00  |2,570.00  |2,585.00  |-38.00    |-23.00    |1,535     |1,890     |-324      |11,904.12   |          
2025-07-25|SH509   |2,665.00  |2,683.00  |2,697.00  |2,602.00  |2,637.00  |2,648.00  |-28.00    |-17.00    |666,725   |139,376   |25,553    |5,295,808.60|          
2025-07-25|SH510   |2,703.00  |2,723.00  |2,742.00  |2,671.00  |2,700.00  |2,705.00  |-3.00     |2.00      |48,215    |16,200    |46        |391,215.95  |          
2025-07-25|SH511   |2,680.00  |2,690.00  |2,723.00  |2,664.00  |2,690.00  |2,692.00  |10.00     |12.00     |32,341    |21,350    |-765      |261,225.11  |          
2025-07-25|SH512   |2,696.00  |2,714.00  |2,734.00  |2,680.00  |2,707.00  |2,706.00  |11.00     |10.00     |8,966     |7,039     |-179      |72,797.13   |          
2025-07-25|SH601   |2,686.00  |2,715.00  |2,728.00  |2,670.00  |2,701.00  |2,702.00  |15.00     |16.00     |77,790    |23,943    |508       |630,520.84  |          
2025-07-25|SH602   |2,712.00  |2,733.00  |2,743.00  |2,696.00  |2,722.00  |2,721.00  |10.00     |9.00      |285       |896       |6         |2,326.84    |          
2025-07-25|SH603   |2,718.00  |2,734.00  |2,749.00  |2,703.00  |2,732.00  |2,727.00  |14.00     |9.00      |128       |689       |-3        |1,047.10    |          
2025-07-25|SH604   |2,764.00  |2,773.00  |2,775.00  |2,728.00  |2,738.00  |2,754.00  |-26.00    |-10.00    |37        |332       |19        |305.67      |          
2025-07-25|SH605   |2,753.00  |2,759.00  |2,785.00  |2,735.00  |2,766.00  |2,761.00  |13.00     |8.00      |1,179     |1,601     |44        |9,764.52    |          
2025-07-25|SH606   |2,773.00  |2,756.00  |2,771.00  |2,740.00  |2,754.00  |2,754.00  |-19.00    |-19.00    |16        |192       |4         |132.20      |          
2025-07-25|SH607   |2,757.00  |2,736.00  |2,752.00  |2,723.00  |2,735.00  |2,737.00  |-22.00    |-20.00    |39        |71        |23        |320.26      |          
2025-07-28|SH508   |2,585.00  |2,556.00  |2,571.00  |2,480.00  |2,535.00  |2,527.00  |-50.00    |-58.00    |1,279     |1,196     |-694      |9,694.70    |          
2025-07-28|SH509   |2,648.00  |2,625.00  |2,638.00  |2,518.00  |2,593.00  |2,584.00  |-55.00    |-64.00    |964,030   |125,869   |-13,507   |7,474,240.75|          
2025-07-28|SH510   |2,705.00  |2,690.00  |2,694.00  |2,568.00  |2,646.00  |2,644.00  |-59.00    |-61.00    |64,887    |15,149    |-1,051    |514,753.82  |          
2025-07-28|SH511   |2,692.00  |2,684.00  |2,684.00  |2,546.00  |2,625.00  |2,625.00  |-67.00    |-67.00    |42,437    |21,652    |302       |334,197.11  |          
2025-07-28|SH512   |2,706.00  |2,699.00  |2,701.00  |2,574.00  |2,638.00  |2,643.00  |-68.00    |-63.00    |8,446     |6,874     |-165      |66,963.29   |          
2025-07-28|SH601   |2,702.00  |2,688.00  |2,695.00  |2,574.00  |2,629.00  |2,636.00  |-73.00    |-66.00    |116,679   |25,000    |1,057     |922,670.23  |          
2025-07-28|SH602   |2,721.00  |2,711.00  |2,711.00  |2,607.00  |2,648.00  |2,655.00  |-73.00    |-66.00    |421       |858       |-38       |3,353.18    |          
2025-07-28|SH603   |2,727.00  |2,702.00  |2,714.00  |2,612.00  |2,651.00  |2,655.00  |-76.00    |-72.00    |285       |680       |-9        |2,270.37    |          
2025-07-28|SH604   |2,754.00  |2,736.00  |2,742.00  |2,640.00  |2,687.00  |2,694.00  |-67.00    |-60.00    |242       |285       |-47       |1,955.81    |          
2025-07-28|SH605   |2,761.00  |2,750.00  |2,754.00  |2,641.00  |2,689.00  |2,699.00  |-72.00    |-62.00    |2,228     |1,591     |-10       |18,039.10   |          
2025-07-28|SH606   |2,754.00  |2,719.00  |2,739.00  |2,650.00  |2,697.00  |2,699.00  |-57.00    |-55.00    |55        |199       |7         |445.36      |          
2025-07-28|SH607   |2,737.00  |2,718.00  |2,726.00  |2,648.00  |2,680.00  |2,692.00  |-57.00    |-45.00    |19        |73        |2         |153.46      |          
2025-07-29|SH508   |2,527.00  |2,534.00  |2,560.00  |2,521.00  |2,547.00  |2,542.00  |20.00     |15.00     |629       |1,011     |-185      |4,796.26    |          
2025-07-29|SH509   |2,584.00  |2,609.00  |2,649.00  |2,577.00  |2,642.00  |2,610.00  |58.00     |26.00     |527,604   |118,330   |-7,539    |4,131,360.89|          
2025-07-29|SH510   |2,644.00  |2,658.00  |2,690.00  |2,631.00  |2,684.00  |2,656.00  |40.00     |12.00     |40,216    |18,308    |3,159     |320,462.33  |          
2025-07-29|SH511   |2,625.00  |2,634.00  |2,663.00  |2,611.00  |2,662.00  |2,633.00  |37.00     |8.00      |26,565    |25,671    |4,019     |209,835.16  |          
2025-07-29|SH512   |2,643.00  |2,648.00  |2,669.00  |2,619.00  |2,669.00  |2,647.00  |26.00     |4.00      |4,079     |7,690     |816       |32,395.63   |          
2025-07-29|SH601   |2,636.00  |2,641.00  |2,660.00  |2,610.00  |2,659.00  |2,638.00  |23.00     |2.00      |68,898    |28,137    |3,137     |545,286.92  |          
2025-07-29|SH602   |2,655.00  |2,663.00  |2,674.00  |2,634.00  |2,673.00  |2,662.00  |18.00     |7.00      |204       |937       |79        |1,629.01    |          
2025-07-29|SH603   |2,655.00  |2,651.00  |2,682.00  |2,646.00  |2,678.00  |2,662.00  |23.00     |7.00      |72        |692       |12        |575.00      |          
2025-07-29|SH604   |2,694.00  |2,687.00  |2,719.00  |2,684.00  |2,719.00  |2,698.00  |25.00     |4.00      |48        |296       |11        |388.55      |          
2025-07-29|SH605   |2,699.00  |2,698.00  |2,724.00  |2,684.00  |2,723.00  |2,706.00  |24.00     |7.00      |1,094     |1,809     |218       |8,881.56    |          
2025-07-29|SH606   |2,699.00  |2,698.00  |2,717.00  |2,693.00  |2,717.00  |2,703.00  |18.00     |4.00      |5         |199       |0         |40.55       |          
2025-07-29|SH607   |2,692.00  |0.00      |0.00      |0.00      |0.00      |2,697.00  |5.00      |5.00      |0         |73        |0         |0.00        |          
2025-07-30|SH508   |2,542.00  |2,544.00  |2,560.00  |2,470.00  |2,493.00  |2,513.00  |-49.00    |-29.00    |662       |835       |-176      |4,990.15    |          
2025-07-30|SH509   |2,610.00  |2,642.00  |2,664.00  |2,584.00  |2,613.00  |2,622.00  |3.00      |12.00     |543,339   |123,761   |5,431     |4,273,766.73|          
2025-07-30|SH510   |2,656.00  |2,686.00  |2,708.00  |2,650.00  |2,672.00  |2,676.00  |16.00     |20.00     |31,928    |20,835    |2,527     |256,350.24  |          
2025-07-30|SH511   |2,633.00  |2,662.00  |2,683.00  |2,634.00  |2,657.00  |2,658.00  |24.00     |25.00     |23,327    |28,762    |3,091     |186,032.97  |          
2025-07-30|SH512   |2,647.00  |2,670.00  |2,689.00  |2,646.00  |2,667.00  |2,670.00  |20.00     |23.00     |5,002     |8,435     |745       |40,063.39   |          
2025-07-30|SH601   |2,638.00  |2,662.00  |2,683.00  |2,639.00  |2,656.00  |2,663.00  |18.00     |25.00     |70,549    |29,666    |1,529     |563,705.59  |          
2025-07-30|SH602   |2,662.00  |2,682.00  |2,701.00  |2,659.00  |2,673.00  |2,689.00  |11.00     |27.00     |217       |960       |23        |1,750.42    |          
2025-07-30|SH603   |2,662.00  |2,684.00  |2,707.00  |2,666.00  |2,678.00  |2,693.00  |16.00     |31.00     |125       |710       |18        |1,009.76    |          
2025-07-30|SH604   |2,698.00  |2,732.00  |2,742.00  |2,703.00  |2,709.00  |2,721.00  |11.00     |23.00     |76        |296       |0         |620.38      |          
2025-07-30|SH605   |2,706.00  |2,722.00  |2,743.00  |2,705.00  |2,717.00  |2,727.00  |11.00     |21.00     |785       |1,779     |-30       |6,421.42    |          
2025-07-30|SH606   |2,703.00  |2,742.00  |2,743.00  |2,719.00  |2,719.00  |2,738.00  |16.00     |35.00     |14        |202       |3         |114.98      |          
2025-07-30|SH607   |2,697.00  |0.00      |0.00      |0.00      |0.00      |2,697.00  |0.00      |0.00      |0         |73        |0         |0.00        |          
2025-07-31|SH508   |2,513.00  |2,500.00  |2,500.00  |2,451.00  |2,488.00  |2,476.00  |-25.00    |-37.00    |391       |497       |-338      |2,904.62    |          
2025-07-31|SH509   |2,622.00  |2,597.00  |2,607.00  |2,529.00  |2,560.00  |2,572.00  |-62.00    |-50.00    |369,461   |113,646   |-10,115   |2,851,007.56|          
2025-07-31|SH510   |2,676.00  |2,656.00  |2,671.00  |2,598.00  |2,624.00  |2,639.00  |-52.00    |-37.00    |32,087    |20,196    |-639      |254,028.21  |          
2025-07-31|SH511   |2,658.00  |2,643.00  |2,654.00  |2,586.00  |2,611.00  |2,626.00  |-47.00    |-32.00    |26,612    |29,223    |461       |209,624.60  |          
2025-07-31|SH512   |2,670.00  |2,660.00  |2,666.00  |2,602.00  |2,624.00  |2,639.00  |-46.00    |-31.00    |6,208     |9,398     |963       |49,158.00   |          
2025-07-31|SH601   |2,663.00  |2,642.00  |2,656.00  |2,587.00  |2,608.00  |2,625.00  |-55.00    |-38.00    |63,949    |28,241    |-1,425    |503,691.43  |          
2025-07-31|SH602   |2,689.00  |2,660.00  |2,672.00  |2,605.00  |2,624.00  |2,642.00  |-65.00    |-47.00    |206       |965       |5         |1,632.71    |          
2025-07-31|SH603   |2,693.00  |2,666.00  |2,677.00  |2,616.00  |2,636.00  |2,651.00  |-57.00    |-42.00    |116       |702       |-8        |922.61      |          
2025-07-31|SH604   |2,721.00  |2,698.00  |2,701.00  |2,661.00  |2,682.00  |2,686.00  |-39.00    |-35.00    |92        |321       |25        |741.38      |          
2025-07-31|SH605   |2,727.00  |2,710.00  |2,720.00  |2,665.00  |2,686.00  |2,695.00  |-41.00    |-32.00    |1,279     |1,776     |-3        |10,341.78   |          
2025-07-31|SH606   |2,738.00  |2,705.00  |2,717.00  |2,682.00  |2,688.00  |2,700.00  |-50.00    |-38.00    |50        |223       |21        |405.06      |          
2025-07-31|SH607   |2,697.00  |2,688.00  |2,700.00  |2,661.00  |2,675.00  |2,678.00  |-22.00    |-19.00    |15        |74        |1         |120.53      |          
2025-08-01|SH508   |2,476.00  |2,476.00  |2,476.00  |2,470.00  |2,470.00  |2,476.00  |-6.00     |0.00      |29        |413       |-84       |215.39      |2,538.00  
2025-08-01|SH509   |2,572.00  |2,531.00  |2,564.00  |2,513.00  |2,539.00  |2,541.00  |-33.00    |-31.00    |240,567   |107,870   |-5,776    |1,833,904.73|          
2025-08-01|SH510   |2,639.00  |2,587.00  |2,629.00  |2,583.00  |2,601.00  |2,606.00  |-38.00    |-33.00    |47,392    |30,108    |9,912     |370,571.20  |          
2025-08-01|SH511   |2,626.00  |2,608.00  |2,616.00  |2,573.00  |2,589.00  |2,595.00  |-37.00    |-31.00    |43,388    |50,265    |21,042    |337,712.15  |          
2025-08-01|SH512   |2,639.00  |2,618.00  |2,632.00  |2,590.00  |2,605.00  |2,610.00  |-34.00    |-29.00    |7,967     |13,512    |4,114     |62,371.94   |          
2025-08-01|SH601   |2,625.00  |2,588.00  |2,620.00  |2,577.00  |2,592.00  |2,599.00  |-33.00    |-26.00    |48,280    |27,758    |-483      |376,489.02  |          
2025-08-01|SH602   |2,642.00  |2,624.00  |2,634.00  |2,601.00  |2,614.00  |2,614.00  |-28.00    |-28.00    |75        |937       |-28       |588.09      |          
2025-08-01|SH603   |2,651.00  |2,636.00  |2,645.00  |2,617.00  |2,625.00  |2,630.00  |-26.00    |-21.00    |98        |718       |16        |773.35      |          
2025-08-01|SH604   |2,686.00  |2,666.00  |2,684.00  |2,658.00  |2,668.00  |2,672.00  |-18.00    |-14.00    |67        |354       |33        |537.04      |          
2025-08-01|SH605   |2,695.00  |2,676.00  |2,696.00  |2,663.00  |2,682.00  |2,681.00  |-13.00    |-14.00    |841       |2,027     |251       |6,765.35    |          
2025-08-01|SH606   |2,700.00  |2,681.00  |2,698.00  |2,670.00  |2,681.00  |2,687.00  |-19.00    |-13.00    |31        |225       |2         |249.89      |          
2025-08-01|SH607   |2,678.00  |2,671.00  |2,671.00  |2,654.00  |2,654.00  |2,662.00  |-24.00    |-16.00    |3         |74        |0         |23.96       |          
2025-08-04|SH508   |2,476.00  |0.00      |0.00      |0.00      |0.00      |2,459.00  |-17.00    |-17.00    |100       |211       |-202      |741.00      |2,532.00  
2025-08-04|SH509   |2,541.00  |2,537.00  |2,548.00  |2,490.00  |2,529.00  |2,517.00  |-12.00    |-24.00    |200,456   |104,475   |-3,395    |1,513,544.15|          
2025-08-04|SH510   |2,606.00  |2,600.00  |2,612.00  |2,565.00  |2,605.00  |2,590.00  |-1.00     |-16.00    |40,681    |30,750    |642       |316,036.16  |          
2025-08-04|SH511   |2,595.00  |2,587.00  |2,611.00  |2,557.00  |2,607.00  |2,584.00  |12.00     |-11.00    |36,158    |57,265    |7,000     |280,266.17  |          
2025-08-04|SH512   |2,610.00  |2,607.00  |2,623.00  |2,573.00  |2,621.00  |2,597.00  |11.00     |-13.00    |11,022    |17,328    |3,816     |85,877.07   |          
2025-08-04|SH601   |2,599.00  |2,600.00  |2,607.00  |2,563.00  |2,606.00  |2,587.00  |7.00      |-12.00    |51,750    |30,729    |2,971     |401,607.32  |          
2025-08-04|SH602   |2,614.00  |2,619.00  |2,626.00  |2,587.00  |2,618.00  |2,607.00  |4.00      |-7.00     |79        |939       |2         |617.95      |          
2025-08-04|SH603   |2,630.00  |2,629.00  |2,636.00  |2,598.00  |2,636.00  |2,617.00  |6.00      |-13.00    |53        |724       |6         |416.18      |          
2025-08-04|SH604   |2,672.00  |2,666.00  |2,676.00  |2,642.00  |2,676.00  |2,663.00  |4.00      |-9.00     |22        |363       |9         |175.74      |          
2025-08-04|SH605   |2,681.00  |2,686.00  |2,688.00  |2,654.00  |2,688.00  |2,673.00  |7.00      |-8.00     |558       |2,065     |38        |4,474.98    |          
2025-08-04|SH606   |2,687.00  |2,686.00  |2,693.00  |2,676.00  |2,693.00  |2,682.00  |6.00      |-5.00     |29        |242       |17        |233.36      |          
2025-08-04|SH607   |2,662.00  |2,671.00  |2,671.00  |2,659.00  |2,659.00  |2,663.00  |-3.00     |1.00      |6         |77        |3         |47.93       |          
2025-08-05|SH508   |2,459.00  |2,631.00  |2,631.00  |2,294.00  |2,408.00  |2,354.00  |-51.00    |-105.00   |65        |140       |-71       |459.11      |2,512.00  
2025-08-05|SH509   |2,517.00  |2,519.00  |2,523.00  |2,463.00  |2,506.00  |2,490.00  |-11.00    |-27.00    |236,619   |101,236   |-3,239    |1,767,704.91|          
2025-08-05|SH510   |2,590.00  |2,601.00  |2,601.00  |2,553.00  |2,584.00  |2,572.00  |-6.00     |-18.00    |43,590    |34,097    |3,347     |336,289.88  |          
2025-08-05|SH511   |2,584.00  |2,594.00  |2,603.00  |2,554.00  |2,584.00  |2,573.00  |0.00      |-11.00    |42,632    |61,207    |3,942     |329,124.30  |          
2025-08-05|SH512   |2,597.00  |2,613.00  |2,619.00  |2,577.00  |2,607.00  |2,593.00  |10.00     |-4.00     |8,620     |16,887    |-441      |67,065.91   |          
2025-08-05|SH601   |2,587.00  |2,600.00  |2,606.00  |2,567.00  |2,592.00  |2,584.00  |5.00      |-3.00     |60,307    |31,487    |758       |467,479.99  |          
2025-08-05|SH602   |2,607.00  |2,618.00  |2,627.00  |2,593.00  |2,620.00  |2,605.00  |13.00     |-2.00     |58        |946       |7         |453.23      |          
2025-08-05|SH603   |2,617.00  |2,636.00  |2,639.00  |2,605.00  |2,632.00  |2,619.00  |15.00     |2.00      |70        |744       |20        |549.90      |          
2025-08-05|SH604   |2,663.00  |2,669.00  |2,688.00  |2,650.00  |2,684.00  |2,664.00  |21.00     |1.00      |73        |387       |24        |583.36      |          
2025-08-05|SH605   |2,673.00  |2,677.00  |2,702.00  |2,658.00  |2,690.00  |2,674.00  |17.00     |1.00      |1,021     |2,214     |149       |8,191.81    |          
2025-08-05|SH606   |2,682.00  |2,690.00  |2,710.00  |2,672.00  |2,702.00  |2,691.00  |20.00     |9.00      |55        |246       |4         |444.04      |          
2025-08-05|SH607   |2,663.00  |2,664.00  |2,693.00  |2,664.00  |2,693.00  |2,683.00  |30.00     |20.00     |7         |80        |3         |56.34       |          
2025-08-06|SH508   |2,354.00  |0.00      |0.00      |0.00      |0.00      |2,349.00  |-5.00     |-5.00     |0         |120       |-20       |0.00        |2,489.00  
2025-08-06|SH509   |2,490.00  |2,506.00  |2,515.00  |2,464.00  |2,474.00  |2,485.00  |-16.00    |-5.00     |191,400   |108,500   |7,264     |1,426,910.21|          
2025-08-06|SH510   |2,572.00  |2,590.00  |2,593.00  |2,552.00  |2,553.00  |2,569.00  |-19.00    |-3.00     |41,686    |32,376    |-1,721    |321,298.15  |          
2025-08-06|SH511   |2,573.00  |2,588.00  |2,590.00  |2,554.00  |2,558.00  |2,570.00  |-15.00    |-3.00     |40,555    |61,721    |514       |312,692.04  |          
2025-08-06|SH512   |2,593.00  |2,607.00  |2,609.00  |2,581.00  |2,586.00  |2,593.00  |-7.00     |0.00      |9,885     |17,518    |631       |76,908.55   |          
2025-08-06|SH601   |2,584.00  |2,596.00  |2,598.00  |2,571.00  |2,576.00  |2,583.00  |-8.00     |-1.00     |56,102    |33,700    |2,213     |434,692.64  |          
2025-08-06|SH602   |2,605.00  |2,621.00  |2,621.00  |2,599.00  |2,605.00  |2,608.00  |0.00      |3.00      |63        |977       |31        |492.90      |          
2025-08-06|SH603   |2,619.00  |2,634.00  |2,634.00  |2,609.00  |2,616.00  |2,620.00  |-3.00     |1.00      |91        |774       |30        |715.35      |          
2025-08-06|SH604   |2,664.00  |2,672.00  |2,680.00  |2,656.00  |2,667.00  |2,669.00  |3.00      |5.00      |66        |414       |27        |528.43      |          
2025-08-06|SH605   |2,674.00  |2,697.00  |2,697.00  |2,670.00  |2,679.00  |2,680.00  |5.00      |6.00      |667       |2,277     |63        |5,362.71    |          
2025-08-06|SH606   |2,691.00  |2,692.00  |2,702.00  |2,688.00  |2,695.00  |2,695.00  |4.00      |4.00      |38        |247       |1         |307.27      |          
2025-08-06|SH607   |2,683.00  |2,678.00  |2,690.00  |2,676.00  |2,681.00  |2,681.00  |-2.00     |-2.00     |11        |82        |2         |88.48       |          
2025-08-07|SH508   |2,349.00  |0.00      |0.00      |0.00      |0.00      |2,310.00  |-39.00    |-39.00    |0         |120       |0         |0.00        |2,459.00  
2025-08-07|SH509   |2,485.00  |2,455.00  |2,473.00  |2,412.00  |2,413.00  |2,444.00  |-72.00    |-41.00    |220,608   |117,059   |8,559     |1,617,487.91|          
2025-08-07|SH510   |2,569.00  |2,525.00  |2,557.00  |2,509.00  |2,511.00  |2,537.00  |-58.00    |-32.00    |50,415    |32,279    |-97       |383,758.40  |          
2025-08-07|SH511   |2,570.00  |2,540.00  |2,563.00  |2,519.00  |2,521.00  |2,544.00  |-49.00    |-26.00    |54,187    |62,115    |394       |413,519.79  |          
2025-08-07|SH512   |2,593.00  |2,577.00  |2,591.00  |2,550.00  |2,550.00  |2,574.00  |-43.00    |-19.00    |12,979    |17,805    |287       |100,217.29  |          
2025-08-07|SH601   |2,583.00  |2,568.00  |2,586.00  |2,540.00  |2,542.00  |2,564.00  |-41.00    |-19.00    |61,584    |37,192    |3,492     |473,653.72  |          
2025-08-07|SH602   |2,608.00  |2,603.00  |2,614.00  |2,570.00  |2,577.00  |2,595.00  |-31.00    |-13.00    |177       |993       |16        |1,377.98    |          
2025-08-07|SH603   |2,620.00  |2,615.00  |2,628.00  |2,588.00  |2,592.00  |2,611.00  |-28.00    |-9.00     |123       |801       |27        |963.42      |          
2025-08-07|SH604   |2,669.00  |2,667.00  |2,678.00  |2,646.00  |2,647.00  |2,659.00  |-22.00    |-10.00    |106       |472       |58        |845.49      |          
2025-08-07|SH605   |2,680.00  |2,672.00  |2,687.00  |2,650.00  |2,651.00  |2,667.00  |-29.00    |-13.00    |1,116     |2,386     |109       |8,930.14    |          
2025-08-07|SH606   |2,695.00  |2,697.00  |2,697.00  |2,670.00  |2,670.00  |2,685.00  |-25.00    |-10.00    |37        |248       |1         |298.04      |          
2025-08-07|SH607   |2,681.00  |2,679.00  |2,681.00  |2,670.00  |2,673.00  |2,676.00  |-8.00     |-5.00     |5         |82        |0         |40.14       |          
2025-08-08|SH508   |2,310.00  |0.00      |0.00      |0.00      |0.00      |2,303.00  |-7.00     |-7.00     |0         |120       |0         |0.00        |2,431.00  
2025-08-08|SH509   |2,444.00  |2,421.00  |2,462.00  |2,413.00  |2,446.00  |2,437.00  |2.00      |-7.00     |160,790   |96,419    |-20,640   |1,176,112.44|          
2025-08-08|SH510   |2,537.00  |2,515.00  |2,541.00  |2,507.00  |2,530.00  |2,525.00  |-7.00     |-12.00    |31,960    |30,489    |-1,790    |242,094.91  |          
2025-08-08|SH511   |2,544.00  |2,525.00  |2,541.00  |2,511.00  |2,529.00  |2,527.00  |-15.00    |-17.00    |39,085    |59,601    |-2,514    |296,288.65  |          
2025-08-08|SH512   |2,574.00  |2,553.00  |2,559.00  |2,533.00  |2,550.00  |2,548.00  |-24.00    |-26.00    |11,119    |17,254    |-551      |84,979.22   |          
2025-08-08|SH601   |2,564.00  |2,548.00  |2,550.00  |2,521.00  |2,535.00  |2,535.00  |-29.00    |-29.00    |55,694    |37,815    |623       |423,499.60  |          
2025-08-08|SH602   |2,595.00  |2,577.00  |2,577.00  |2,550.00  |2,563.00  |2,564.00  |-32.00    |-31.00    |189       |893       |-100      |1,453.94    |          
2025-08-08|SH603   |2,611.00  |2,593.00  |2,596.00  |2,569.00  |2,580.00  |2,580.00  |-31.00    |-31.00    |113       |762       |-39       |874.53      |          
2025-08-08|SH604   |2,659.00  |2,632.00  |2,635.00  |2,630.00  |2,630.00  |2,633.00  |-29.00    |-26.00    |37        |476       |4         |292.24      |          
2025-08-08|SH605   |2,667.00  |2,655.00  |2,661.00  |2,632.00  |2,639.00  |2,643.00  |-28.00    |-24.00    |867       |2,335     |-51       |6,873.59    |          
2025-08-08|SH606   |2,685.00  |2,678.00  |2,678.00  |2,654.00  |2,654.00  |2,661.00  |-31.00    |-24.00    |48        |248       |0         |383.12      |          
2025-08-08|SH607   |2,676.00  |2,657.00  |2,657.00  |2,648.00  |2,648.00  |2,652.00  |-28.00    |-24.00    |6         |86        |4         |47.74       |          
2025-08-11|SH508   |2,303.00  |0.00      |0.00      |0.00      |0.00      |2,345.00  |42.00     |42.00     |0         |50        |-70       |0.00        |2,413.00  
2025-08-11|SH509   |2,437.00  |2,452.00  |2,503.00  |2,445.00  |2,492.00  |2,481.00  |55.00     |44.00     |199,224   |84,552    |-11,867   |1,483,104.67|          
2025-08-11|SH510   |2,525.00  |2,536.00  |2,597.00  |2,530.00  |2,595.00  |2,576.00  |70.00     |51.00     |41,149    |33,276    |2,787     |317,993.27  |          
2025-08-11|SH511   |2,527.00  |2,533.00  |2,599.00  |2,528.00  |2,598.00  |2,574.00  |71.00     |47.00     |46,343    |60,638    |1,037     |357,896.24  |          
2025-08-11|SH512   |2,548.00  |2,553.00  |2,612.00  |2,547.00  |2,611.00  |2,589.00  |63.00     |41.00     |11,827    |17,648    |394       |91,876.93   |          
2025-08-11|SH601   |2,535.00  |2,535.00  |2,595.00  |2,532.00  |2,595.00  |2,570.00  |60.00     |35.00     |76,068    |42,096    |4,281     |586,403.12  |          
2025-08-11|SH602   |2,564.00  |2,563.00  |2,613.00  |2,560.00  |2,613.00  |2,587.00  |49.00     |23.00     |203       |888       |-5        |1,575.71    |          
2025-08-11|SH603   |2,580.00  |2,580.00  |2,624.00  |2,579.00  |2,624.00  |2,600.00  |44.00     |20.00     |95        |753       |-9        |740.99      |          
2025-08-11|SH604   |2,633.00  |2,631.00  |2,667.00  |2,630.00  |2,665.00  |2,654.00  |32.00     |21.00     |65        |461       |-15       |517.62      |          
2025-08-11|SH605   |2,643.00  |2,642.00  |2,678.00  |2,641.00  |2,678.00  |2,661.00  |35.00     |18.00     |799       |2,397     |62        |6,377.54    |          
2025-08-11|SH606   |2,661.00  |2,670.00  |2,691.00  |2,666.00  |2,691.00  |2,679.00  |30.00     |18.00     |27        |254       |6         |216.97      |          
2025-08-11|SH607   |2,652.00  |2,661.00  |2,683.00  |2,661.00  |2,679.00  |2,673.00  |27.00     |21.00     |10        |83        |-3        |80.19       |          
2025-08-12|SH508   |2,345.00  |0.00      |0.00      |0.00      |0.00      |2,356.00  |11.00     |11.00     |0         |0         |-50       |0.00        |2,394.00  
2025-08-12|SH509   |2,481.00  |2,494.00  |2,517.00  |2,466.00  |2,502.00  |2,493.00  |21.00     |12.00     |147,925   |74,135    |-10,417   |1,106,149.99|          
2025-08-12|SH510   |2,576.00  |2,590.00  |2,630.00  |2,574.00  |2,621.00  |2,604.00  |45.00     |28.00     |53,534    |33,750    |474       |418,125.73  |          
2025-08-12|SH511   |2,574.00  |2,600.00  |2,644.00  |2,585.00  |2,633.00  |2,617.00  |59.00     |43.00     |69,005    |63,747    |3,109     |541,847.63  |          
2025-08-12|SH512   |2,589.00  |2,615.00  |2,661.00  |2,606.00  |2,653.00  |2,639.00  |64.00     |50.00     |17,550    |17,826    |178       |138,951.95  |          
2025-08-12|SH601   |2,570.00  |2,600.00  |2,645.00  |2,591.00  |2,636.00  |2,621.00  |66.00     |51.00     |101,762   |45,225    |3,129     |800,222.65  |          
2025-08-12|SH602   |2,587.00  |2,618.00  |2,660.00  |2,617.00  |2,660.00  |2,642.00  |73.00     |55.00     |80        |895       |7         |634.07      |          
2025-08-12|SH603   |2,600.00  |2,626.00  |2,684.00  |2,626.00  |2,670.00  |2,649.00  |70.00     |49.00     |66        |742       |-11       |524.44      |          
2025-08-12|SH604   |2,654.00  |2,672.00  |2,731.00  |2,672.00  |2,717.00  |2,692.00  |63.00     |38.00     |45        |432       |-29       |363.46      |          
2025-08-12|SH605   |2,661.00  |2,677.00  |2,729.00  |2,677.00  |2,722.00  |2,704.00  |61.00     |43.00     |949       |2,472     |75        |7,698.33    |          
2025-08-12|SH606   |2,679.00  |2,694.00  |2,745.00  |2,694.00  |2,737.00  |2,715.00  |58.00     |36.00     |43        |274       |20        |350.30      |          
2025-08-12|SH607   |2,673.00  |2,684.00  |2,727.00  |2,684.00  |2,718.00  |2,712.00  |45.00     |39.00     |8         |85        |2         |65.08       |          
2025-08-13|SH508   |2,356.00  |0.00      |0.00      |0.00      |0.00      |2,351.00  |-5.00     |-5.00     |0         |0         |0         |0.00        |2,378.00  
2025-08-13|SH509   |2,493.00  |2,495.00  |2,506.00  |2,475.00  |2,481.00  |2,488.00  |-12.00    |-5.00     |118,054   |71,429    |-2,706    |882,277.70  |          
2025-08-13|SH510   |2,604.00  |2,614.00  |2,632.00  |2,602.00  |2,604.00  |2,615.00  |0.00      |11.00     |42,141    |34,360    |610       |330,640.40  |          
2025-08-13|SH511   |2,617.00  |2,621.00  |2,646.00  |2,607.00  |2,612.00  |2,625.00  |-5.00     |8.00      |53,605    |65,305    |1,558     |422,133.46  |          
2025-08-13|SH512   |2,639.00  |2,646.00  |2,663.00  |2,627.00  |2,631.00  |2,643.00  |-8.00     |4.00      |13,345    |17,854    |28        |105,820.55  |          
2025-08-13|SH601   |2,621.00  |2,626.00  |2,649.00  |2,609.00  |2,614.00  |2,629.00  |-7.00     |8.00      |71,351    |46,621    |1,396     |562,675.56  |          
2025-08-13|SH602   |2,642.00  |2,655.00  |2,664.00  |2,627.00  |2,645.00  |2,649.00  |3.00      |7.00      |72        |901       |6         |572.10      |          
2025-08-13|SH603   |2,649.00  |2,680.00  |2,680.00  |2,647.00  |2,649.00  |2,668.00  |0.00      |19.00     |59        |753       |11        |472.25      |          
2025-08-13|SH604   |2,692.00  |2,722.00  |2,723.00  |2,697.00  |2,705.00  |2,710.00  |13.00     |18.00     |12        |431       |-1        |97.57       |          
2025-08-13|SH605   |2,704.00  |2,719.00  |2,732.00  |2,700.00  |2,703.00  |2,717.00  |-1.00     |13.00     |634       |2,534     |62        |5,167.19    |          
2025-08-13|SH606   |2,715.00  |2,730.00  |2,737.00  |2,716.00  |2,716.00  |2,726.00  |1.00      |11.00     |15        |275       |1         |122.68      |          
2025-08-13|SH607   |2,712.00  |2,718.00  |2,726.00  |2,703.00  |2,704.00  |2,715.00  |-8.00     |3.00      |7         |85        |0         |57.01       |          
2025-08-14|SH508   |2,351.00  |0.00      |0.00      |0.00      |0.00      |2,404.00  |53.00     |53.00     |0         |0         |0         |0.00        |2,371.00  
2025-08-14|SH509   |2,488.00  |2,491.00  |2,576.00  |2,491.00  |2,530.00  |2,544.00  |42.00     |56.00     |321,223   |61,036    |-10,393   |2,451,963.34|          
2025-08-14|SH510   |2,615.00  |2,620.00  |2,685.00  |2,614.00  |2,646.00  |2,662.00  |31.00     |47.00     |74,093    |34,016    |-344      |591,668.36  |          
2025-08-14|SH511   |2,625.00  |2,624.00  |2,686.00  |2,616.00  |2,645.00  |2,661.00  |20.00     |36.00     |92,700    |67,102    |1,797     |740,104.46  |          
2025-08-14|SH512   |2,643.00  |2,634.00  |2,692.00  |2,629.00  |2,657.00  |2,670.00  |14.00     |27.00     |23,244    |17,739    |-115      |186,175.40  |          
2025-08-14|SH601   |2,629.00  |2,608.00  |2,668.00  |2,608.00  |2,631.00  |2,647.00  |2.00      |18.00     |159,386   |52,745    |6,124     |1,265,763.45|          
2025-08-14|SH602   |2,649.00  |2,651.00  |2,681.00  |2,640.00  |2,644.00  |2,662.00  |-5.00     |13.00     |156       |903       |2         |1,246.02    |          
2025-08-14|SH603   |2,668.00  |2,665.00  |2,692.00  |2,650.00  |2,657.00  |2,677.00  |-11.00    |9.00      |160       |769       |16        |1,285.07    |          
2025-08-14|SH604   |2,710.00  |2,722.00  |2,740.00  |2,699.00  |2,703.00  |2,724.00  |-7.00     |14.00     |64        |429       |-2        |522.99      |          
2025-08-14|SH605   |2,717.00  |2,706.00  |2,743.00  |2,706.00  |2,718.00  |2,726.00  |1.00      |9.00      |1,098     |2,729     |195       |8,981.06    |          
2025-08-14|SH606   |2,726.00  |2,742.00  |2,754.00  |2,730.00  |2,735.00  |2,741.00  |9.00      |15.00     |59        |272       |-3        |485.15      |          
2025-08-14|SH607   |2,715.00  |2,722.00  |2,739.00  |2,722.00  |2,725.00  |2,727.00  |10.00     |12.00     |11        |87        |2         |89.98       |          
2025-08-15|SH509   |2,544.00  |2,533.00  |2,571.00  |2,510.00  |2,539.00  |2,539.00  |-5.00     |-5.00     |147,017   |49,618    |-11,418   |1,119,626.32|          
2025-08-15|SH510   |2,662.00  |2,651.00  |2,684.00  |2,628.00  |2,660.00  |2,656.00  |-2.00     |-6.00     |55,649    |38,572    |4,556     |443,385.55  |          
2025-08-15|SH511   |2,661.00  |2,649.00  |2,695.00  |2,634.00  |2,674.00  |2,665.00  |13.00     |4.00      |78,370    |74,599    |7,497     |626,472.28  |          
2025-08-15|SH512   |2,670.00  |2,659.00  |2,696.00  |2,646.00  |2,676.00  |2,673.00  |6.00      |3.00      |21,965    |19,422    |1,683     |176,127.91  |          
2025-08-15|SH601   |2,647.00  |2,631.00  |2,656.00  |2,622.00  |2,637.00  |2,640.00  |-10.00    |-7.00     |121,885   |53,535    |790       |965,154.88  |          
2025-08-15|SH602   |2,662.00  |2,687.00  |2,687.00  |2,644.00  |2,655.00  |2,659.00  |-7.00     |-3.00     |190       |930       |27        |1,515.42    |          
2025-08-15|SH603   |2,677.00  |2,660.00  |2,681.00  |2,659.00  |2,666.00  |2,669.00  |-11.00    |-8.00     |141       |816       |47        |1,129.10    |          
2025-08-15|SH604   |2,724.00  |2,712.00  |2,724.00  |2,712.00  |2,712.00  |2,718.00  |-12.00    |-6.00     |45        |443       |14        |366.90      |          
2025-08-15|SH605   |2,726.00  |2,715.00  |2,735.00  |2,711.00  |2,726.00  |2,723.00  |0.00      |-3.00     |783       |2,768     |39        |6,397.20    |          
2025-08-15|SH606   |2,741.00  |2,738.00  |2,749.00  |2,727.00  |2,734.00  |2,737.00  |-7.00     |-4.00     |39        |277       |5         |320.27      |          
2025-08-15|SH607   |2,727.00  |2,729.00  |2,740.00  |2,727.00  |2,737.00  |2,733.00  |10.00     |6.00      |15        |86        |-1        |122.97      |          
2025-08-15|SH608   |2,727.00  |0.00      |0.00      |0.00      |0.00      |2,727.00  |0.00      |0.00      |0         |0         |0         |0.00        |          
2025-08-18|SH509   |2,539.00  |2,544.00  |2,595.00  |2,530.00  |2,567.00  |2,564.00  |28.00     |25.00     |101,040   |42,812    |-6,806    |777,303.29  |          
2025-08-18|SH510   |2,656.00  |2,673.00  |2,720.00  |2,656.00  |2,692.00  |2,688.00  |36.00     |32.00     |51,466    |38,947    |375       |415,083.79  |          
2025-08-18|SH511   |2,665.00  |2,687.00  |2,743.00  |2,673.00  |2,700.00  |2,703.00  |35.00     |38.00     |89,134    |84,073    |9,474     |722,888.59  |          
2025-08-18|SH512   |2,673.00  |2,681.00  |2,726.00  |2,674.00  |2,688.00  |2,695.00  |15.00     |22.00     |19,783    |20,764    |1,342     |159,921.67  |          
2025-08-18|SH601   |2,640.00  |2,645.00  |2,678.00  |2,622.00  |2,635.00  |2,647.00  |-5.00     |7.00      |130,296   |55,854    |2,319     |1,034,680.79|          
2025-08-18|SH602   |2,659.00  |2,658.00  |2,688.00  |2,641.00  |2,654.00  |2,662.00  |-5.00     |3.00      |186       |979       |49        |1,485.15    |          
2025-08-18|SH603   |2,669.00  |2,662.00  |2,727.00  |2,658.00  |2,665.00  |2,677.00  |-4.00     |8.00      |169       |845       |29        |1,357.04    |          
2025-08-18|SH604   |2,718.00  |2,730.00  |2,774.00  |2,710.00  |2,713.00  |2,721.00  |-5.00     |3.00      |54        |448       |5         |440.87      |          
2025-08-18|SH605   |2,723.00  |2,732.00  |2,758.00  |2,708.00  |2,723.00  |2,730.00  |0.00      |7.00      |1,057     |2,883     |115       |8,655.52    |          
2025-08-18|SH606   |2,737.00  |2,739.00  |2,756.00  |2,729.00  |2,736.00  |2,742.00  |-1.00     |5.00      |57        |274       |-3        |468.91      |          
2025-08-18|SH607   |2,733.00  |2,729.00  |2,753.00  |2,705.00  |2,715.00  |2,726.00  |-18.00    |-7.00     |34        |79        |-7        |278.10      |          
2025-08-18|SH608   |2,727.00  |0.00      |0.00      |0.00      |0.00      |2,727.00  |0.00      |0.00      |0         |0         |0         |0.00        |          
2025-08-19|SH509   |2,564.00  |2,569.00  |2,571.00  |2,494.00  |2,505.00  |2,531.00  |-59.00    |-33.00    |50,762    |32,265    |-10,547   |385,505.54  |          
2025-08-19|SH510   |2,688.00  |2,691.00  |2,695.00  |2,624.00  |2,628.00  |2,654.00  |-60.00    |-34.00    |69,298    |37,612    |-1,335    |551,702.33  |          
2025-08-19|SH511   |2,703.00  |2,691.00  |2,705.00  |2,631.00  |2,639.00  |2,667.00  |-64.00    |-36.00    |109,236   |87,521    |3,448     |874,025.26  |          
2025-08-19|SH512   |2,695.00  |2,685.00  |2,694.00  |2,630.00  |2,643.00  |2,663.00  |-52.00    |-32.00    |19,944    |21,229    |465       |159,317.08  |          
2025-08-19|SH601   |2,647.00  |2,641.00  |2,642.00  |2,581.00  |2,598.00  |2,608.00  |-49.00    |-39.00    |210,358   |64,074    |8,220     |1,645,559.52|          
2025-08-19|SH602   |2,662.00  |2,653.00  |2,654.00  |2,601.00  |2,620.00  |2,623.00  |-42.00    |-39.00    |190       |990       |11        |1,495.23    |          
2025-08-19|SH603   |2,677.00  |2,670.00  |2,679.00  |2,614.00  |2,632.00  |2,635.00  |-45.00    |-42.00    |189       |879       |34        |1,494.27    |          
2025-08-19|SH604   |2,721.00  |2,709.00  |2,709.00  |2,666.00  |2,682.00  |2,692.00  |-39.00    |-29.00    |79        |491       |43        |638.12      |          
2025-08-19|SH605   |2,730.00  |2,726.00  |2,728.00  |2,679.00  |2,694.00  |2,700.00  |-36.00    |-30.00    |2,841     |3,078     |195       |23,013.44   |          
2025-08-19|SH606   |2,742.00  |2,719.00  |2,728.00  |2,700.00  |2,720.00  |2,713.00  |-22.00    |-29.00    |36        |281       |7         |293.02      |          
2025-08-19|SH607   |2,726.00  |2,718.00  |2,718.00  |2,702.00  |2,702.00  |2,709.00  |-24.00    |-17.00    |4         |81        |2         |32.51       |          
2025-08-19|SH608   |2,727.00  |2,710.00  |2,710.00  |2,710.00  |2,710.00  |2,710.00  |-17.00    |-17.00    |10        |10        |10        |81.30       |          
2025-08-20|SH509   |2,531.00  |2,516.00  |2,577.00  |2,502.00  |2,570.00  |2,528.00  |39.00     |-3.00     |35,151    |23,278    |-8,987    |266,545.60  |          
2025-08-20|SH510   |2,654.00  |2,645.00  |2,696.00  |2,605.00  |2,688.00  |2,642.00  |34.00     |-12.00    |72,527    |39,124    |1,512     |574,869.29  |          
2025-08-20|SH511   |2,667.00  |2,649.00  |2,704.00  |2,605.00  |2,698.00  |2,648.00  |31.00     |-19.00    |117,949   |90,814    |3,293     |937,118.99  |          
2025-08-20|SH512   |2,663.00  |2,648.00  |2,703.00  |2,611.00  |2,701.00  |2,649.00  |38.00     |-14.00    |17,911    |21,979    |750       |142,334.11  |          
2025-08-20|SH601   |2,608.00  |2,605.00  |2,656.00  |2,561.00  |2,655.00  |2,600.00  |47.00     |-8.00     |351,729   |78,794    |14,720    |2,743,687.01|          
2025-08-20|SH602   |2,623.00  |2,631.00  |2,672.00  |2,586.00  |2,672.00  |2,629.00  |49.00     |6.00      |351       |972       |-18       |2,767.96    |          
2025-08-20|SH603   |2,635.00  |2,640.00  |2,678.00  |2,603.00  |2,676.00  |2,639.00  |41.00     |4.00      |259       |869       |-10       |2,050.13    |          
2025-08-20|SH604   |2,692.00  |2,679.00  |2,720.00  |2,649.00  |2,720.00  |2,677.00  |28.00     |-15.00    |88        |463       |-28       |706.83      |          
2025-08-20|SH605   |2,700.00  |2,696.00  |2,732.00  |2,653.00  |2,731.00  |2,688.00  |31.00     |-12.00    |4,791     |3,216     |138       |38,636.34   |          
2025-08-20|SH606   |2,713.00  |2,712.00  |2,743.00  |2,692.00  |2,743.00  |2,711.00  |30.00     |-2.00     |52        |279       |-2        |422.94      |          
2025-08-20|SH607   |2,709.00  |2,688.00  |2,708.00  |2,665.00  |2,708.00  |2,683.00  |-1.00     |-26.00    |6         |81        |0         |48.29       |          
2025-08-20|SH608   |2,710.00  |2,666.00  |2,666.00  |2,666.00  |2,666.00  |2,666.00  |-44.00    |-44.00    |1         |10        |0         |8.00        |          
2025-08-21|SH509   |2,528.00  |2,574.00  |2,605.00  |2,555.00  |2,594.00  |2,581.00  |66.00     |53.00     |25,597    |18,697    |-4,581    |198,160.60  |          
2025-08-21|SH510   |2,642.00  |2,695.00  |2,735.00  |2,680.00  |2,727.00  |2,704.00  |85.00     |62.00     |79,366    |40,625    |1,501     |643,871.76  |          
2025-08-21|SH511   |2,648.00  |2,712.00  |2,741.00  |2,691.00  |2,734.00  |2,714.00  |86.00     |66.00     |124,758   |89,674    |-1,140    |1,015,679.63|          
2025-08-21|SH512   |2,649.00  |2,712.00  |2,742.00  |2,699.00  |2,730.00  |2,718.00  |81.00     |69.00     |20,417    |23,244    |1,265     |166,454.01  |          
2025-08-21|SH601   |2,600.00  |2,666.00  |2,711.00  |2,661.00  |2,687.00  |2,686.00  |87.00     |86.00     |513,145   |97,156    |18,362    |4,134,583.30|          
2025-08-21|SH602   |2,629.00  |2,678.00  |2,727.00  |2,678.00  |2,701.00  |2,702.00  |72.00     |73.00     |540       |970       |-2        |4,377.31    |          
2025-08-21|SH603   |2,639.00  |2,689.00  |2,732.00  |2,683.00  |2,713.00  |2,709.00  |74.00     |70.00     |386       |845       |-24       |3,137.26    |          
2025-08-21|SH604   |2,677.00  |2,744.00  |2,774.00  |2,738.00  |2,759.00  |2,752.00  |82.00     |75.00     |100       |445       |-18       |825.52      |          
2025-08-21|SH605   |2,688.00  |2,731.00  |2,781.00  |2,731.00  |2,762.00  |2,760.00  |74.00     |72.00     |5,651     |3,833     |617       |46,794.74   |          
2025-08-21|SH606   |2,711.00  |2,754.00  |2,782.00  |2,754.00  |2,772.00  |2,769.00  |61.00     |58.00     |68        |305       |26        |564.91      |          
2025-08-21|SH607   |2,683.00  |2,759.00  |2,765.00  |2,739.00  |2,740.00  |2,749.00  |57.00     |66.00     |19        |78        |-3        |156.69      |          
2025-08-21|SH608   |2,666.00  |2,759.00  |2,780.00  |2,746.00  |2,765.00  |2,762.00  |99.00     |96.00     |42        |42        |32        |348.01      |          
2025-08-22|SH509   |2,581.00  |2,599.00  |2,626.00  |2,583.00  |2,610.00  |2,607.00  |29.00     |26.00     |16,742    |15,262    |-3,435    |130,923.54  |          
2025-08-22|SH510   |2,704.00  |2,731.00  |2,785.00  |2,717.00  |2,764.00  |2,756.00  |60.00     |52.00     |95,725    |40,410    |-215      |791,344.73  |          
2025-08-22|SH511   |2,714.00  |2,735.00  |2,803.00  |2,723.00  |2,788.00  |2,769.00  |74.00     |55.00     |151,899   |93,882    |4,208     |1,261,780.33|          
2025-08-22|SH512   |2,718.00  |2,729.00  |2,796.00  |2,720.00  |2,783.00  |2,765.00  |65.00     |47.00     |32,930    |24,599    |1,355     |273,140.34  |          
2025-08-22|SH601   |2,686.00  |2,687.00  |2,756.00  |2,682.00  |2,741.00  |2,726.00  |55.00     |40.00     |575,643   |125,542   |28,386    |4,708,346.06|          
2025-08-22|SH602   |2,702.00  |2,702.00  |2,761.00  |2,699.00  |2,744.00  |2,744.00  |42.00     |42.00     |698       |1,127     |157       |5,745.79    |          
2025-08-22|SH603   |2,709.00  |2,715.00  |2,766.00  |2,707.00  |2,755.00  |2,743.00  |46.00     |34.00     |414       |921       |76        |3,406.64    |          
2025-08-22|SH604   |2,752.00  |2,758.00  |2,800.00  |2,749.00  |2,790.00  |2,785.00  |38.00     |33.00     |218       |541       |96        |1,821.26    |          
2025-08-22|SH605   |2,760.00  |2,759.00  |2,810.00  |2,751.00  |2,796.00  |2,791.00  |36.00     |31.00     |6,787     |4,778     |945       |56,830.88   |          
2025-08-22|SH606   |2,769.00  |2,772.00  |2,800.00  |2,760.00  |2,796.00  |2,791.00  |27.00     |22.00     |159       |420       |115       |1,331.42    |          
2025-08-22|SH607   |2,749.00  |2,750.00  |2,781.00  |2,750.00  |2,770.00  |2,770.00  |21.00     |21.00     |29        |90        |12        |240.98      |          
2025-08-22|SH608   |2,762.00  |2,766.00  |2,800.00  |2,766.00  |2,792.00  |2,791.00  |30.00     |29.00     |31        |62        |20        |259.54      |          
2025-08-25|SH509   |2,607.00  |2,625.00  |2,625.00  |2,578.00  |2,581.00  |2,599.00  |-26.00    |-8.00     |9,341     |12,677    |-2,585    |72,818.76   |          
2025-08-25|SH510   |2,756.00  |2,772.00  |2,781.00  |2,719.00  |2,730.00  |2,751.00  |-26.00    |-5.00     |74,498    |39,113    |-1,297    |614,939.93  |          
2025-08-25|SH511   |2,769.00  |2,788.00  |2,804.00  |2,739.00  |2,757.00  |2,774.00  |-12.00    |5.00      |134,478   |90,851    |-3,031    |1,118,982.80|          
2025-08-25|SH512   |2,765.00  |2,787.00  |2,800.00  |2,745.00  |2,764.00  |2,776.00  |-1.00     |11.00     |23,780    |24,610    |11        |198,008.45  |          
2025-08-25|SH601   |2,726.00  |2,745.00  |2,762.00  |2,711.00  |2,732.00  |2,740.00  |6.00      |14.00     |516,749   |126,264   |722       |4,247,537.75|          
2025-08-25|SH602   |2,744.00  |2,749.00  |2,767.00  |2,721.00  |2,739.00  |2,745.00  |-5.00     |1.00      |719       |1,139     |12        |5,920.83    |          
2025-08-25|SH603   |2,743.00  |2,754.00  |2,773.00  |2,731.00  |2,748.00  |2,754.00  |5.00      |11.00     |497       |970       |49        |4,106.67    |          
2025-08-25|SH604   |2,785.00  |2,792.00  |2,806.00  |2,774.00  |2,784.00  |2,795.00  |-1.00     |10.00     |84        |579       |38        |704.24      |          
2025-08-25|SH605   |2,791.00  |2,796.00  |2,821.00  |2,780.00  |2,795.00  |2,802.00  |4.00      |11.00     |5,617     |4,937     |159       |47,210.72   |          
2025-08-25|SH606   |2,791.00  |2,800.00  |2,811.00  |2,780.00  |2,780.00  |2,801.00  |-11.00    |10.00     |80        |459       |39        |672.17      |          
2025-08-25|SH607   |2,770.00  |2,773.00  |2,787.00  |2,763.00  |2,772.00  |2,776.00  |2.00      |6.00      |27        |92        |2         |224.86      |          
2025-08-25|SH608   |2,791.00  |2,791.00  |2,800.00  |2,786.00  |2,793.00  |2,797.00  |2.00      |6.00      |15        |67        |5         |125.87      |          
2025-08-26|SH509   |2,599.00  |2,590.00  |2,613.00  |2,528.00  |2,533.00  |2,564.00  |-66.00    |-35.00    |8,154     |9,121     |-3,556    |62,716.22   |          
2025-08-26|SH510   |2,751.00  |2,740.00  |2,770.00  |2,658.00  |2,662.00  |2,701.00  |-89.00    |-50.00    |64,209    |35,642    |-3,471    |520,309.58  |          
2025-08-26|SH511   |2,774.00  |2,766.00  |2,801.00  |2,672.00  |2,678.00  |2,727.00  |-96.00    |-47.00    |121,641   |83,655    |-7,196    |995,043.30  |          
2025-08-26|SH512   |2,776.00  |2,772.00  |2,809.00  |2,704.00  |2,709.00  |2,748.00  |-67.00    |-28.00    |21,045    |23,817    |-793      |173,493.90  |          
2025-08-26|SH601   |2,740.00  |2,741.00  |2,784.00  |2,699.00  |2,703.00  |2,739.00  |-37.00    |-1.00     |507,419   |118,465   |-7,799    |4,169,616.07|          
2025-08-26|SH602   |2,745.00  |2,747.00  |2,785.00  |2,718.00  |2,721.00  |2,749.00  |-24.00    |4.00      |1,344     |1,115     |-24       |11,084.88   |          
2025-08-26|SH603   |2,754.00  |2,750.00  |2,790.00  |2,729.00  |2,730.00  |2,757.00  |-24.00    |3.00      |991       |984       |14        |8,195.24    |          
2025-08-26|SH604   |2,795.00  |2,786.00  |2,825.00  |2,777.00  |2,784.00  |2,802.00  |-11.00    |7.00      |248       |682       |103       |2,084.90    |          
2025-08-26|SH605   |2,802.00  |2,805.00  |2,844.00  |2,789.00  |2,793.00  |2,815.00  |-9.00     |13.00     |8,660     |5,420     |483       |73,134.74   |          
2025-08-26|SH606   |2,801.00  |2,812.00  |2,825.00  |2,791.00  |2,797.00  |2,812.00  |-4.00     |11.00     |106       |501       |42        |894.31      |          
2025-08-26|SH607   |2,776.00  |2,776.00  |2,800.00  |2,772.00  |2,773.00  |2,789.00  |-3.00     |13.00     |67        |115       |23        |560.63      |          
2025-08-26|SH608   |2,797.00  |2,786.00  |2,800.00  |2,778.00  |2,779.00  |2,793.00  |-18.00    |-4.00     |70        |105       |38        |586.57      |          
2025-08-27|SH509   |2,564.00  |2,540.00  |2,562.00  |2,538.00  |2,548.00  |2,551.00  |-16.00    |-13.00    |3,979     |6,821     |-2,300    |30,450.02   |          
2025-08-27|SH510   |2,701.00  |2,671.00  |2,687.00  |2,632.00  |2,658.00  |2,661.00  |-43.00    |-40.00    |48,194    |32,079    |-3,563    |384,752.20  |          
2025-08-27|SH511   |2,727.00  |2,686.00  |2,708.00  |2,647.00  |2,675.00  |2,679.00  |-52.00    |-48.00    |95,093    |83,719    |64        |764,206.52  |          
2025-08-27|SH512   |2,748.00  |2,700.00  |2,733.00  |2,682.00  |2,704.00  |2,707.00  |-44.00    |-41.00    |23,330    |23,082    |-735      |189,483.02  |          
2025-08-27|SH601   |2,739.00  |2,700.00  |2,726.00  |2,680.00  |2,699.00  |2,702.00  |-40.00    |-37.00    |428,788   |120,085   |1,620     |3,476,304.62|          
2025-08-27|SH602   |2,749.00  |2,719.00  |2,737.00  |2,684.00  |2,714.00  |2,717.00  |-35.00    |-32.00    |990       |1,119     |4         |8,069.88    |          
2025-08-27|SH603   |2,757.00  |2,692.00  |2,746.00  |2,692.00  |2,723.00  |2,728.00  |-34.00    |-29.00    |532       |908       |-76       |4,354.43    |          
2025-08-27|SH604   |2,802.00  |2,781.00  |2,787.00  |2,760.00  |2,774.00  |2,772.00  |-28.00    |-30.00    |120       |722       |40        |998.01      |          
2025-08-27|SH605   |2,815.00  |2,791.00  |2,804.00  |2,770.00  |2,784.00  |2,788.00  |-31.00    |-27.00    |5,416     |5,367     |-53       |45,296.05   |          
2025-08-27|SH606   |2,812.00  |2,790.00  |2,801.00  |2,777.00  |2,789.00  |2,791.00  |-23.00    |-21.00    |49        |506       |5         |410.22      |          
2025-08-27|SH607   |2,789.00  |2,771.00  |2,778.00  |2,761.00  |2,768.00  |2,770.00  |-21.00    |-19.00    |10        |113       |-2        |83.09       |          
2025-08-27|SH608   |2,793.00  |2,780.00  |2,785.00  |2,765.00  |2,776.00  |2,773.00  |-17.00    |-20.00    |29        |99        |-6        |241.28      |          
2025-08-28|SH509   |2,551.00  |2,540.00  |2,550.00  |2,530.00  |2,540.00  |2,540.00  |-11.00    |-11.00    |2,498     |4,981     |-1,840    |19,038.43   |          
2025-08-28|SH510   |2,661.00  |2,659.00  |2,670.00  |2,627.00  |2,657.00  |2,650.00  |-4.00     |-11.00    |42,686    |29,065    |-3,014    |339,348.22  |          
2025-08-28|SH511   |2,679.00  |2,677.00  |2,694.00  |2,645.00  |2,676.00  |2,670.00  |-3.00     |-9.00     |92,518    |83,385    |-334      |740,945.66  |          
2025-08-28|SH512   |2,707.00  |2,704.00  |2,713.00  |2,676.00  |2,700.00  |2,696.00  |-7.00     |-11.00    |22,446    |22,201    |-881      |181,521.77  |          
2025-08-28|SH601   |2,702.00  |2,702.00  |2,705.00  |2,667.00  |2,692.00  |2,686.00  |-10.00    |-16.00    |365,740   |112,742   |-7,343    |2,946,594.18|          
2025-08-28|SH602   |2,717.00  |2,708.00  |2,711.00  |2,683.00  |2,703.00  |2,699.00  |-14.00    |-18.00    |512       |1,150     |31        |4,145.45    |          
2025-08-28|SH603   |2,728.00  |2,723.00  |2,724.00  |2,696.00  |2,715.00  |2,710.00  |-13.00    |-18.00    |362       |949       |41        |2,942.80    |          
2025-08-28|SH604   |2,772.00  |2,759.00  |2,769.00  |2,748.00  |2,762.00  |2,760.00  |-10.00    |-12.00    |77        |746       |24        |637.53      |          
2025-08-28|SH605   |2,788.00  |2,781.00  |2,788.00  |2,762.00  |2,784.00  |2,776.00  |-4.00     |-12.00    |7,030     |5,801     |434       |58,541.95   |          
2025-08-28|SH606   |2,791.00  |2,780.00  |2,792.00  |2,771.00  |2,788.00  |2,781.00  |-3.00     |-10.00    |43        |511       |5         |358.81      |          
2025-08-28|SH607   |2,770.00  |2,760.00  |2,777.00  |2,757.00  |2,775.00  |2,767.00  |5.00      |-3.00     |29        |123       |10        |240.77      |          
2025-08-28|SH608   |2,773.00  |2,762.00  |2,778.00  |2,759.00  |2,768.00  |2,768.00  |-5.00     |-5.00     |35        |95        |-4        |290.67      |          
2025-08-29|SH509   |2,540.00  |2,538.00  |2,540.00  |2,464.00  |2,488.00  |2,495.00  |-52.00    |-45.00    |6,027     |571       |-4,410    |45,119.03   |          
2025-08-29|SH510   |2,650.00  |2,650.00  |2,660.00  |2,585.00  |2,639.00  |2,622.00  |-11.00    |-28.00    |55,100    |20,027    |-9,038    |433,345.34  |          
2025-08-29|SH511   |2,670.00  |2,673.00  |2,677.00  |2,614.00  |2,667.00  |2,649.00  |-3.00     |-21.00    |97,261    |84,340    |955       |772,802.86  |          
2025-08-29|SH512   |2,696.00  |2,698.00  |2,702.00  |2,648.00  |2,687.00  |2,673.00  |-9.00     |-23.00    |23,944    |22,602    |401       |192,001.48  |          
2025-08-29|SH601   |2,686.00  |2,690.00  |2,694.00  |2,642.00  |2,670.00  |2,660.00  |-16.00    |-26.00    |373,618   |109,063   |-3,679    |2,981,729.77|          
2025-08-29|SH602   |2,699.00  |2,696.00  |2,701.00  |2,659.00  |2,687.00  |2,675.00  |-12.00    |-24.00    |519       |1,158     |8         |4,164.29    |          
2025-08-29|SH603   |2,710.00  |2,715.00  |2,715.00  |2,670.00  |2,698.00  |2,687.00  |-12.00    |-23.00    |331       |924       |-25       |2,668.22    |          
2025-08-29|SH604   |2,760.00  |2,758.00  |2,758.00  |2,723.00  |2,740.00  |2,738.00  |-20.00    |-22.00    |55        |740       |-6        |451.72      |          
2025-08-29|SH605   |2,776.00  |2,787.00  |2,787.00  |2,736.00  |2,759.00  |2,753.00  |-17.00    |-23.00    |5,528     |5,648     |-153      |45,655.31   |          
2025-08-29|SH606   |2,781.00  |2,772.00  |2,772.00  |2,750.00  |2,766.00  |2,762.00  |-15.00    |-19.00    |52        |486       |-25       |430.80      |          
2025-08-29|SH607   |2,767.00  |2,752.00  |2,753.00  |2,737.00  |2,751.00  |2,747.00  |-16.00    |-20.00    |17        |130       |7         |140.08      |          
2025-08-29|SH608   |2,768.00  |2,755.00  |2,759.00  |2,739.00  |2,755.00  |2,752.00  |-13.00    |-16.00    |10        |95        |0         |82.57       |          
2025-09-01|SH509   |2,495.00  |2,482.00  |2,568.00  |2,466.00  |2,528.00  |2,512.00  |33.00     |17.00     |164       |424       |-147      |1,236.00    |2,551.00  
2025-09-01|SH510   |2,622.00  |2,635.00  |2,717.00  |2,616.00  |2,716.00  |2,669.00  |94.00     |47.00     |44,329    |19,997    |-30       |354,916.60  |          
2025-09-01|SH511   |2,649.00  |2,669.00  |2,764.00  |2,651.00  |2,760.00  |2,705.00  |111.00    |56.00     |135,848   |95,968    |11,628    |1,102,451.44|          
2025-09-01|SH512   |2,673.00  |2,687.00  |2,769.00  |2,670.00  |2,768.00  |2,714.00  |95.00     |41.00     |36,596    |25,129    |2,527     |298,006.25  |          
2025-09-01|SH601   |2,660.00  |2,670.00  |2,736.00  |2,651.00  |2,735.00  |2,690.00  |75.00     |30.00     |672,088   |129,563   |20,500    |5,424,223.30|          
2025-09-01|SH602   |2,675.00  |2,684.00  |2,741.00  |2,666.00  |2,741.00  |2,694.00  |66.00     |19.00     |9,627     |8,079     |6,921     |77,792.76   |          
2025-09-01|SH603   |2,687.00  |2,690.00  |2,748.00  |2,679.00  |2,748.00  |2,715.00  |61.00     |28.00     |995       |1,066     |142       |8,104.42    |          
2025-09-01|SH604   |2,738.00  |2,728.00  |2,785.00  |2,728.00  |2,785.00  |2,757.00  |47.00     |19.00     |199       |743       |3         |1,645.94    |          
2025-09-01|SH605   |2,753.00  |2,752.00  |2,797.00  |2,740.00  |2,794.00  |2,765.00  |41.00     |12.00     |8,731     |6,477     |829       |72,415.78   |          
2025-09-01|SH606   |2,762.00  |2,758.00  |2,794.00  |2,749.00  |2,794.00  |2,769.00  |32.00     |7.00      |67        |485       |-1        |556.56      |          
2025-09-01|SH607   |2,747.00  |2,751.00  |2,775.00  |2,739.00  |2,775.00  |2,755.00  |28.00     |8.00      |22        |124       |-6        |181.83      |          
2025-09-01|SH608   |2,752.00  |2,755.00  |2,789.00  |2,744.00  |2,788.00  |2,764.00  |36.00     |12.00     |54        |100       |5         |447.82      |          
2025-09-02|SH509   |2,512.00  |2,539.00  |2,558.00  |2,494.00  |2,539.00  |2,534.00  |27.00     |22.00     |89        |283       |-141      |676.70      |2,551.00  
2025-09-02|SH510   |2,669.00  |2,712.00  |2,713.00  |2,628.00  |2,656.00  |2,665.00  |-13.00    |-4.00     |36,128    |17,321    |-2,676    |288,829.48  |          
2025-09-02|SH511   |2,705.00  |2,759.00  |2,759.00  |2,661.00  |2,691.00  |2,701.00  |-14.00    |-4.00     |152,167   |94,095    |-1,873    |1,233,008.87|          
2025-09-02|SH512   |2,714.00  |2,766.00  |2,768.00  |2,675.00  |2,696.00  |2,706.00  |-18.00    |-8.00     |53,653    |27,417    |2,288     |435,538.60  |          
2025-09-02|SH601   |2,690.00  |2,740.00  |2,740.00  |2,651.00  |2,665.00  |2,685.00  |-25.00    |-5.00     |646,082   |110,334   |-19,229   |5,203,863.81|          
2025-09-02|SH602   |2,694.00  |2,739.00  |2,739.00  |2,663.00  |2,673.00  |2,692.00  |-21.00    |-2.00     |12,726    |11,422    |3,343     |102,790.07  |          
2025-09-02|SH603   |2,715.00  |2,749.00  |2,749.00  |2,677.00  |2,689.00  |2,700.00  |-26.00    |-15.00    |640       |1,046     |-20       |5,184.93    |          
2025-09-02|SH604   |2,757.00  |2,773.00  |2,774.00  |2,719.00  |2,728.00  |2,740.00  |-29.00    |-17.00    |233       |679       |-64       |1,915.49    |          
2025-09-02|SH605   |2,765.00  |2,792.00  |2,793.00  |2,730.00  |2,738.00  |2,753.00  |-27.00    |-12.00    |5,247     |6,212     |-265      |43,333.28   |          
2025-09-02|SH606   |2,769.00  |2,790.00  |2,790.00  |2,737.00  |2,741.00  |2,754.00  |-28.00    |-15.00    |39        |465       |-20       |322.19      |          
2025-09-02|SH607   |2,755.00  |2,739.00  |2,742.00  |2,735.00  |2,735.00  |2,738.00  |-20.00    |-17.00    |6         |122       |-2        |49.28       |          
2025-09-02|SH608   |2,764.00  |2,777.00  |2,784.00  |2,736.00  |2,752.00  |2,758.00  |-12.00    |-6.00     |16        |93        |-7        |132.38      |          
2025-09-03|SH509   |2,534.00  |2,540.00  |2,540.00  |2,481.00  |2,481.00  |2,508.00  |-53.00    |-26.00    |34        |54        |-229      |255.83      |2,549.00  
2025-09-03|SH510   |2,665.00  |2,651.00  |2,664.00  |2,593.00  |2,605.00  |2,628.00  |-60.00    |-37.00    |16,881    |15,955    |-1,366    |133,070.00  |          
2025-09-03|SH511   |2,701.00  |2,683.00  |2,699.00  |2,626.00  |2,643.00  |2,669.00  |-58.00    |-32.00    |79,255    |92,929    |-1,166    |634,623.28  |          
2025-09-03|SH512   |2,706.00  |2,694.00  |2,703.00  |2,634.00  |2,645.00  |2,681.00  |-61.00    |-25.00    |33,230    |26,376    |-1,041    |267,279.12  |          
2025-09-03|SH601   |2,685.00  |2,660.00  |2,674.00  |2,603.00  |2,612.00  |2,645.00  |-73.00    |-40.00    |432,087   |115,647   |5,313     |3,428,894.51|          
2025-09-03|SH602   |2,692.00  |2,671.00  |2,681.00  |2,614.00  |2,622.00  |2,651.00  |-70.00    |-41.00    |4,137     |12,851    |1,429     |32,899.67   |          
2025-09-03|SH603   |2,700.00  |2,682.00  |2,692.00  |2,629.00  |2,635.00  |2,664.00  |-65.00    |-36.00    |329       |1,101     |55        |2,629.26    |          
2025-09-03|SH604   |2,740.00  |2,729.00  |2,739.00  |2,680.00  |2,682.00  |2,724.00  |-58.00    |-16.00    |171       |739       |60        |1,397.17    |          
2025-09-03|SH605   |2,753.00  |2,740.00  |2,750.00  |2,686.00  |2,691.00  |2,723.00  |-62.00    |-30.00    |4,640     |6,164     |-48       |37,899.29   |          
2025-09-03|SH606   |2,754.00  |2,732.00  |2,752.00  |2,697.00  |2,703.00  |2,737.00  |-51.00    |-17.00    |62        |449       |-16       |509.06      |          
2025-09-03|SH607   |2,738.00  |2,733.00  |2,733.00  |2,683.00  |2,683.00  |2,717.00  |-55.00    |-21.00    |15        |125       |3         |122.24      |          
2025-09-03|SH608   |2,758.00  |2,742.00  |2,749.00  |2,694.00  |2,694.00  |2,729.00  |-64.00    |-29.00    |24        |85        |-8        |196.49      |          
2025-09-04|SH509   |2,508.00  |2,500.00  |2,538.00  |2,487.00  |2,538.00  |2,494.00  |30.00     |-14.00    |26        |32        |-22       |194.53      |2,540.00  
2025-09-04|SH510   |2,628.00  |2,611.00  |2,629.00  |2,579.00  |2,588.00  |2,600.00  |-40.00    |-28.00    |19,641    |14,388    |-1,567    |153,212.63  |          
2025-09-04|SH511   |2,669.00  |2,650.00  |2,661.00  |2,609.00  |2,617.00  |2,634.00  |-52.00    |-35.00    |103,009   |91,416    |-1,513    |813,861.79  |          
2025-09-04|SH512   |2,681.00  |2,649.00  |2,659.00  |2,615.00  |2,625.00  |2,637.00  |-56.00    |-44.00    |35,144    |25,868    |-508      |278,045.99  |          
2025-09-04|SH601   |2,645.00  |2,615.00  |2,622.00  |2,584.00  |2,593.00  |2,603.00  |-52.00    |-42.00    |404,605   |111,434   |-4,213    |3,159,076.60|          
2025-09-04|SH602   |2,651.00  |2,624.00  |2,630.00  |2,596.00  |2,602.00  |2,612.00  |-49.00    |-39.00    |6,380     |15,084    |2,233     |49,996.52   |          
2025-09-04|SH603   |2,664.00  |2,635.00  |2,644.00  |2,612.00  |2,623.00  |2,628.00  |-41.00    |-36.00    |411       |1,118     |17        |3,240.89    |          
2025-09-04|SH604   |2,724.00  |2,669.00  |2,687.00  |2,660.00  |2,669.00  |2,671.00  |-55.00    |-53.00    |127       |733       |-6        |1,017.68    |          
2025-09-04|SH605   |2,723.00  |2,696.00  |2,703.00  |2,671.00  |2,676.00  |2,685.00  |-47.00    |-38.00    |3,339     |5,863     |-301      |26,897.96   |          
2025-09-04|SH606   |2,737.00  |2,703.00  |2,703.00  |2,680.00  |2,684.00  |2,690.00  |-53.00    |-47.00    |24        |450       |1         |193.67      |          
2025-09-04|SH607   |2,717.00  |2,673.00  |2,693.00  |2,670.00  |2,675.00  |2,679.00  |-42.00    |-38.00    |12        |125       |0         |96.44       |          
2025-09-04|SH608   |2,729.00  |2,687.00  |2,690.00  |2,683.00  |2,690.00  |2,687.00  |-39.00    |-42.00    |5         |86        |1         |40.31       |          
2025-09-05|SH509   |2,494.00  |0.00      |0.00      |0.00      |0.00      |2,495.00  |1.00      |1.00      |0         |7         |-25       |0.00        |2,529.00  
2025-09-05|SH510   |2,600.00  |2,598.00  |2,620.00  |2,571.00  |2,600.00  |2,595.00  |0.00      |-5.00     |14,463    |13,362    |-1,026    |112,602.99  |          
2025-09-05|SH511   |2,634.00  |2,633.00  |2,652.00  |2,593.00  |2,622.00  |2,623.00  |-12.00    |-11.00    |94,177    |88,721    |-2,695    |741,039.69  |          
2025-09-05|SH512   |2,637.00  |2,633.00  |2,656.00  |2,608.00  |2,637.00  |2,633.00  |0.00      |-4.00     |33,108    |24,637    |-1,231    |261,543.05  |          
2025-09-05|SH601   |2,603.00  |2,602.00  |2,622.00  |2,584.00  |2,610.00  |2,606.00  |7.00      |3.00      |436,731   |105,962   |-5,472    |3,413,838.96|          
2025-09-05|SH602   |2,612.00  |2,610.00  |2,631.00  |2,594.00  |2,625.00  |2,616.00  |13.00     |4.00      |9,233     |16,405    |1,321     |72,469.99   |          
2025-09-05|SH603   |2,628.00  |2,635.00  |2,647.00  |2,611.00  |2,637.00  |2,633.00  |9.00      |5.00      |242       |1,125     |7         |1,911.38    |          
2025-09-05|SH604   |2,671.00  |2,690.00  |2,694.00  |2,658.00  |2,683.00  |2,680.00  |12.00     |9.00      |60        |747       |14        |482.43      |          
2025-09-05|SH605   |2,685.00  |2,680.00  |2,712.00  |2,673.00  |2,701.00  |2,692.00  |16.00     |7.00      |3,168     |5,275     |-588      |25,589.28   |          
2025-09-05|SH606   |2,690.00  |2,708.00  |2,711.00  |2,680.00  |2,710.00  |2,697.00  |20.00     |7.00      |22        |443       |-7        |178.02      |          
2025-09-05|SH607   |2,679.00  |2,681.00  |2,698.00  |2,676.00  |2,698.00  |2,685.00  |19.00     |6.00      |7         |125       |0         |56.38       |          
2025-09-05|SH608   |2,687.00  |2,686.00  |2,710.00  |2,686.00  |2,710.00  |2,695.00  |23.00     |8.00      |3         |85        |-1        |24.26       |          
2025-09-08|SH509   |2,495.00  |2,660.00  |2,670.00  |2,660.00  |2,660.00  |2,661.00  |165.00    |166.00    |7         |3         |-4        |55.89       |2,535.00  
2025-09-08|SH510   |2,595.00  |2,598.00  |2,598.00  |2,551.00  |2,570.00  |2,570.00  |-25.00    |-25.00    |14,619    |11,962    |-1,400    |112,700.15  |          
2025-09-08|SH511   |2,623.00  |2,615.00  |2,620.00  |2,557.00  |2,579.00  |2,585.00  |-44.00    |-38.00    |80,111    |87,032    |-1,689    |621,157.93  |          
2025-09-08|SH512   |2,633.00  |2,637.00  |2,637.00  |2,581.00  |2,600.00  |2,604.00  |-33.00    |-29.00    |27,740    |23,958    |-679      |216,682.61  |          
2025-09-08|SH601   |2,606.00  |2,606.00  |2,607.00  |2,566.00  |2,583.00  |2,583.00  |-23.00    |-23.00    |388,943   |110,615   |4,653     |3,014,036.03|          
2025-09-08|SH602   |2,616.00  |2,621.00  |2,622.00  |2,584.00  |2,599.00  |2,600.00  |-17.00    |-16.00    |4,165     |16,576    |171       |32,488.05   |          
2025-09-08|SH603   |2,633.00  |2,631.00  |2,631.00  |2,603.00  |2,618.00  |2,616.00  |-15.00    |-17.00    |551       |983       |-142      |4,323.42    |          
2025-09-08|SH604   |2,680.00  |2,661.00  |2,675.00  |2,648.00  |2,659.00  |2,659.00  |-21.00    |-21.00    |125       |725       |-22       |997.00      |          
2025-09-08|SH605   |2,692.00  |2,702.00  |2,702.00  |2,657.00  |2,671.00  |2,673.00  |-21.00    |-19.00    |3,149     |5,111     |-164      |25,252.53   |          
2025-09-08|SH606   |2,697.00  |2,685.00  |2,693.00  |2,670.00  |2,673.00  |2,680.00  |-24.00    |-17.00    |31        |446       |3         |249.21      |          
2025-09-08|SH607   |2,685.00  |2,674.00  |2,680.00  |2,664.00  |2,676.00  |2,673.00  |-9.00     |-12.00    |15        |130       |5         |120.29      |          
2025-09-08|SH608   |2,695.00  |2,680.00  |2,691.00  |2,673.00  |2,683.00  |2,683.00  |-12.00    |-12.00    |16        |84        |-1        |128.79      |          
2025-09-09|SH509   |2,661.00  |0.00      |0.00      |0.00      |0.00      |2,656.00  |-5.00     |-5.00     |0         |3         |0         |0.00        |2,545.00  
2025-09-09|SH510   |2,570.00  |2,570.00  |2,587.00  |2,550.00  |2,558.00  |2,567.00  |-12.00    |-3.00     |10,311    |12,689    |727       |79,548.13   |          
2025-09-09|SH511   |2,585.00  |2,588.00  |2,596.00  |2,554.00  |2,561.00  |2,571.00  |-24.00    |-14.00    |68,176    |88,590    |1,558     |525,886.10  |          
2025-09-09|SH512   |2,604.00  |2,598.00  |2,612.00  |2,576.00  |2,582.00  |2,590.00  |-22.00    |-14.00    |30,525    |25,499    |1,541     |237,136.33  |          
2025-09-09|SH601   |2,583.00  |2,588.00  |2,593.00  |2,562.00  |2,569.00  |2,578.00  |-14.00    |-5.00     |261,849   |110,018   |-597      |2,024,748.37|          
2025-09-09|SH602   |2,600.00  |2,607.00  |2,609.00  |2,581.00  |2,587.00  |2,595.00  |-13.00    |-5.00     |2,828     |17,167    |591       |22,017.75   |          
2025-09-09|SH603   |2,616.00  |2,616.00  |2,626.00  |2,600.00  |2,606.00  |2,614.00  |-10.00    |-2.00     |213       |983       |0         |1,670.27    |          
2025-09-09|SH604   |2,659.00  |2,668.00  |2,668.00  |2,646.00  |2,650.00  |2,654.00  |-9.00     |-5.00     |19        |717       |-8        |151.28      |          
2025-09-09|SH605   |2,673.00  |2,680.00  |2,681.00  |2,655.00  |2,661.00  |2,667.00  |-12.00    |-6.00     |1,555     |5,111     |0         |12,439.80   |          
2025-09-09|SH606   |2,680.00  |2,670.00  |2,686.00  |2,663.00  |2,665.00  |2,671.00  |-15.00    |-9.00     |19        |441       |-5        |152.26      |          
2025-09-09|SH607   |2,673.00  |2,668.00  |2,680.00  |2,658.00  |2,658.00  |2,669.00  |-15.00    |-4.00     |26        |135       |5         |208.20      |          
2025-09-09|SH608   |2,683.00  |0.00      |0.00      |0.00      |0.00      |2,683.00  |0.00      |0.00      |0         |84        |0         |0.00        |          
2025-09-10|SH509   |2,656.00  |2,780.00  |2,842.00  |2,780.00  |2,842.00  |2,811.00  |186.00    |155.00    |4         |0         |-3        |33.73       |2,571.00  
2025-09-10|SH510   |2,567.00  |2,552.00  |2,572.00  |2,543.00  |2,562.00  |2,559.00  |-5.00     |-8.00     |8,344     |11,675    |-1,014    |64,097.40   |          
2025-09-10|SH511   |2,571.00  |2,558.00  |2,579.00  |2,545.00  |2,562.00  |2,562.00  |-9.00     |-9.00     |71,766    |89,059    |469       |551,526.90  |          
2025-09-10|SH512   |2,590.00  |2,581.00  |2,600.00  |2,568.00  |2,585.00  |2,583.00  |-5.00     |-7.00     |39,126    |25,146    |-353      |303,131.55  |          
2025-09-10|SH601   |2,578.00  |2,560.00  |2,588.00  |2,553.00  |2,576.00  |2,571.00  |-2.00     |-7.00     |245,799   |110,586   |568       |1,896,006.35|          
2025-09-10|SH602   |2,595.00  |2,584.00  |2,607.00  |2,574.00  |2,599.00  |2,591.00  |4.00      |-4.00     |2,279     |17,459    |292       |17,714.75   |          
2025-09-10|SH603   |2,614.00  |2,603.00  |2,625.00  |2,594.00  |2,617.00  |2,609.00  |3.00      |-5.00     |101       |972       |-11       |790.51      |          
2025-09-10|SH604   |2,654.00  |2,649.00  |2,666.00  |2,637.00  |2,659.00  |2,653.00  |5.00      |-1.00     |18        |714       |-3        |143.26      |          
2025-09-10|SH605   |2,667.00  |2,655.00  |2,677.00  |2,646.00  |2,670.00  |2,664.00  |3.00      |-3.00     |1,893     |5,217     |106       |15,127.81   |          
2025-09-10|SH606   |2,671.00  |2,660.00  |2,683.00  |2,656.00  |2,681.00  |2,673.00  |10.00     |2.00      |17        |432       |-9        |136.33      |          
2025-09-10|SH607   |2,669.00  |2,655.00  |2,673.00  |2,655.00  |2,672.00  |2,666.00  |3.00      |-3.00     |9         |131       |-4        |71.99       |          
2025-09-10|SH608   |2,683.00  |2,679.00  |2,682.00  |2,673.00  |2,682.00  |2,678.00  |-1.00     |-5.00     |5         |83        |-1        |40.17       |          
2025-09-11|SH509   |2,811.00  |0.00      |0.00      |0.00      |0.00      |2,828.00  |17.00     |17.00     |0         |0         |0         |0.00        |2,599.00  
2025-09-11|SH510   |2,559.00  |2,565.00  |2,588.00  |2,551.00  |2,560.00  |2,565.00  |1.00      |6.00      |27,494    |10,772    |-903      |212,640.48  |          
2025-09-11|SH511   |2,562.00  |2,566.00  |2,601.00  |2,559.00  |2,579.00  |2,576.00  |17.00     |14.00     |83,401    |87,372    |-1,687    |644,483.99  |          
2025-09-11|SH512   |2,583.00  |2,587.00  |2,619.00  |2,580.00  |2,601.00  |2,597.00  |18.00     |14.00     |39,165    |25,019    |-127      |305,183.74  |          
2025-09-11|SH601   |2,571.00  |2,578.00  |2,605.00  |2,572.00  |2,590.00  |2,587.00  |19.00     |16.00     |299,906   |106,639   |-3,947    |2,327,161.35|          
2025-09-11|SH602   |2,591.00  |2,600.00  |2,623.00  |2,594.00  |2,609.00  |2,604.00  |18.00     |13.00     |5,420     |18,414    |955       |42,346.45   |          
2025-09-11|SH603   |2,609.00  |2,620.00  |2,637.00  |2,611.00  |2,623.00  |2,624.00  |14.00     |15.00     |399       |843       |-129      |3,140.93    |          
2025-09-11|SH604   |2,653.00  |2,656.00  |2,677.00  |2,656.00  |2,667.00  |2,666.00  |14.00     |13.00     |52        |705       |-9        |415.93      |          
2025-09-11|SH605   |2,664.00  |2,671.00  |2,687.00  |2,661.00  |2,673.00  |2,675.00  |9.00      |11.00     |2,178     |4,823     |-394      |17,480.75   |          
2025-09-11|SH606   |2,673.00  |2,690.00  |2,695.00  |2,680.00  |2,686.00  |2,689.00  |13.00     |16.00     |32        |432       |0         |258.12      |          
2025-09-11|SH607   |2,666.00  |2,683.00  |2,683.00  |2,669.00  |2,669.00  |2,675.00  |3.00      |9.00      |8         |130       |-1        |64.20       |          
2025-09-11|SH608   |2,678.00  |2,692.00  |2,694.00  |2,677.00  |2,694.00  |2,687.00  |16.00     |9.00      |9         |84        |1         |72.56       |          
2025-09-12|SH509   |2,828.00  |0.00      |0.00      |0.00      |0.00      |2,806.00  |-22.00    |-22.00    |0         |0         |0         |0.00        |2,631.00  
2025-09-12|SH510   |2,565.00  |2,555.00  |2,555.00  |2,509.00  |2,519.00  |2,533.00  |-46.00    |-32.00    |9,070     |8,236     |-2,536    |68,932.45   |          
2025-09-12|SH511   |2,576.00  |2,575.00  |2,577.00  |2,525.00  |2,540.00  |2,548.00  |-36.00    |-28.00    |87,186    |88,894    |1,522     |666,535.61  |          
2025-09-12|SH512   |2,597.00  |2,599.00  |2,600.00  |2,552.00  |2,565.00  |2,573.00  |-32.00    |-24.00    |32,994    |25,694    |675       |254,696.45  |          
2025-09-12|SH601   |2,587.00  |2,587.00  |2,589.00  |2,546.00  |2,560.00  |2,567.00  |-27.00    |-20.00    |339,331   |118,856   |12,217    |2,613,145.01|          
2025-09-12|SH602   |2,604.00  |2,606.00  |2,607.00  |2,565.00  |2,576.00  |2,585.00  |-28.00    |-19.00    |3,073     |18,867    |453       |23,829.74   |          
2025-09-12|SH603   |2,624.00  |2,618.00  |2,618.00  |2,581.00  |2,591.00  |2,600.00  |-33.00    |-24.00    |298       |840       |-3        |2,324.79    |          
2025-09-12|SH604   |2,666.00  |2,654.00  |2,657.00  |2,628.00  |2,637.00  |2,644.00  |-29.00    |-22.00    |77        |705       |0         |610.85      |          
2025-09-12|SH605   |2,675.00  |2,671.00  |2,671.00  |2,635.00  |2,645.00  |2,652.00  |-30.00    |-23.00    |2,570     |4,746     |-77       |20,446.09   |          
2025-09-12|SH606   |2,689.00  |2,664.00  |2,673.00  |2,649.00  |2,655.00  |2,659.00  |-34.00    |-30.00    |22        |433       |1         |175.52      |          
2025-09-12|SH607   |2,675.00  |2,662.00  |2,662.00  |2,649.00  |2,650.00  |2,654.00  |-25.00    |-21.00    |9         |129       |-1        |71.66       |          
2025-09-12|SH608   |2,687.00  |2,678.00  |2,681.00  |2,661.00  |2,664.00  |2,673.00  |-23.00    |-14.00    |24        |82        |-2        |192.49      |          
2025-09-15|SH510   |2,533.00  |2,509.00  |2,528.00  |2,494.00  |2,499.00  |2,511.00  |-34.00    |-22.00    |4,530     |7,943     |-293      |34,125.08   |          
2025-09-15|SH511   |2,548.00  |2,535.00  |2,547.00  |2,511.00  |2,523.00  |2,528.00  |-25.00    |-20.00    |90,111    |91,401    |2,507     |683,354.31  |          
2025-09-15|SH512   |2,573.00  |2,565.00  |2,576.00  |2,548.00  |2,564.00  |2,561.00  |-9.00     |-12.00    |41,354    |25,631    |-63       |317,701.37  |          
2025-09-15|SH601   |2,567.00  |2,559.00  |2,582.00  |2,548.00  |2,571.00  |2,566.00  |4.00      |-1.00     |279,647   |110,751   |-8,105    |2,152,792.74|          
2025-09-15|SH602   |2,585.00  |2,581.00  |2,599.00  |2,567.00  |2,589.00  |2,584.00  |4.00      |-1.00     |2,396     |19,008    |141       |18,572.06   |          
2025-09-15|SH603   |2,600.00  |2,598.00  |2,616.00  |2,583.00  |2,609.00  |2,603.00  |9.00      |3.00      |296       |928       |88        |2,311.28    |          
2025-09-15|SH604   |2,644.00  |2,645.00  |2,657.00  |2,629.00  |2,653.00  |2,649.00  |9.00      |5.00      |19        |697       |-8        |151.00      |          
2025-09-15|SH605   |2,652.00  |2,648.00  |2,667.00  |2,636.00  |2,660.00  |2,653.00  |8.00      |1.00      |1,523     |4,792     |46        |12,122.62   |          
2025-09-15|SH606   |2,659.00  |2,659.00  |2,676.00  |2,646.00  |2,676.00  |2,661.00  |17.00     |2.00      |12        |437       |4         |95.78       |          
2025-09-15|SH607   |2,654.00  |2,656.00  |2,672.00  |2,656.00  |2,671.00  |2,666.00  |17.00     |12.00     |3         |130       |1         |24.00       |          
2025-09-15|SH608   |2,673.00  |2,665.00  |2,681.00  |2,665.00  |2,677.00  |2,672.00  |4.00      |-1.00     |9         |82        |0         |72.14       |          
2025-09-15|SH609   |2,673.00  |2,650.00  |2,683.00  |2,648.00  |2,682.00  |2,666.00  |9.00      |-7.00     |12        |7         |7         |95.98       |          
2025-09-16|SH510   |2,511.00  |2,492.00  |2,529.00  |2,484.00  |2,499.00  |2,506.00  |-12.00    |-5.00     |4,738     |7,042     |-901      |35,619.56   |          
2025-09-16|SH511   |2,528.00  |2,523.00  |2,557.00  |2,510.00  |2,525.00  |2,535.00  |-3.00     |7.00      |79,872    |89,592    |-1,809    |607,466.03  |          
2025-09-16|SH512   |2,561.00  |2,571.00  |2,602.00  |2,562.00  |2,576.00  |2,584.00  |15.00     |23.00     |32,598    |26,351    |720       |252,676.23  |          
2025-09-16|SH601   |2,566.00  |2,576.00  |2,612.00  |2,566.00  |2,579.00  |2,592.00  |13.00     |26.00     |342,702   |105,935   |-4,816    |2,665,136.55|          
2025-09-16|SH602   |2,584.00  |2,599.00  |2,633.00  |2,590.00  |2,600.00  |2,614.00  |16.00     |30.00     |16,055    |19,097    |89        |125,925.89  |          
2025-09-16|SH603   |2,603.00  |2,616.00  |2,651.00  |2,609.00  |2,621.00  |2,637.00  |18.00     |34.00     |558       |1,074     |146       |4,414.34    |          
2025-09-16|SH604   |2,649.00  |2,663.00  |2,696.00  |2,654.00  |2,666.00  |2,680.00  |17.00     |31.00     |42        |706       |9         |337.72      |          
2025-09-16|SH605   |2,653.00  |2,656.00  |2,707.00  |2,656.00  |2,674.00  |2,689.00  |21.00     |36.00     |3,062     |4,413     |-379      |24,698.88   |          
2025-09-16|SH606   |2,661.00  |2,700.00  |2,715.00  |2,692.00  |2,692.00  |2,707.00  |31.00     |46.00     |14        |434       |-3        |113.69      |          
2025-09-16|SH607   |2,666.00  |2,701.00  |2,705.00  |2,667.00  |2,667.00  |2,699.00  |1.00      |33.00     |11        |130       |0         |89.08       |          
2025-09-16|SH608   |2,672.00  |2,710.00  |2,710.00  |2,692.00  |2,692.00  |2,702.00  |20.00     |30.00     |3         |79        |-3        |24.32       |          
2025-09-16|SH609   |2,666.00  |2,686.00  |2,716.00  |2,685.00  |2,691.00  |2,701.00  |25.00     |35.00     |43        |10        |3         |348.43      |          
2025-09-17|SH510   |2,506.00  |2,496.00  |2,530.00  |2,496.00  |2,513.00  |2,511.00  |7.00      |5.00      |3,710     |6,222     |-820      |27,952.07   |          
2025-09-17|SH511   |2,535.00  |2,524.00  |2,559.00  |2,522.00  |2,538.00  |2,538.00  |3.00      |3.00      |72,482    |90,940    |1,348     |551,909.54  |          
2025-09-17|SH512   |2,584.00  |2,579.00  |2,607.00  |2,570.00  |2,600.00  |2,589.00  |16.00     |5.00      |29,254    |26,819    |468       |227,232.51  |          
2025-09-17|SH601   |2,592.00  |2,578.00  |2,610.00  |2,573.00  |2,608.00  |2,593.00  |16.00     |1.00      |309,038   |106,433   |498       |2,403,637.91|          
2025-09-17|SH602   |2,614.00  |2,606.00  |2,629.00  |2,595.00  |2,626.00  |2,612.00  |12.00     |-2.00     |5,923     |19,532    |435       |46,403.92   |          
2025-09-17|SH603   |2,637.00  |2,625.00  |2,646.00  |2,618.00  |2,644.00  |2,631.00  |7.00      |-6.00     |410       |1,164     |90        |3,236.56    |          
2025-09-17|SH604   |2,680.00  |2,667.00  |2,689.00  |2,664.00  |2,688.00  |2,671.00  |8.00      |-9.00     |40        |711       |5         |320.57      |          
2025-09-17|SH605   |2,689.00  |2,670.00  |2,696.00  |2,667.00  |2,692.00  |2,683.00  |3.00      |-6.00     |1,402     |4,384     |-29       |11,285.68   |          
2025-09-17|SH606   |2,707.00  |2,692.00  |2,703.00  |2,692.00  |2,703.00  |2,698.00  |-4.00     |-9.00     |2         |436       |2         |16.19       |          
2025-09-17|SH607   |2,699.00  |2,681.00  |2,697.00  |2,678.00  |2,697.00  |2,690.00  |-2.00     |-9.00     |9         |135       |5         |72.62       |          
2025-09-17|SH608   |2,702.00  |2,690.00  |2,694.00  |2,686.00  |2,686.00  |2,689.00  |-16.00    |-13.00    |7         |77        |-2        |56.48       |          
2025-09-17|SH609   |2,701.00  |2,692.00  |2,714.00  |2,691.00  |2,713.00  |2,703.00  |12.00     |2.00      |34        |18        |8         |275.69      |          
2025-09-18|SH510   |2,511.00  |2,500.00  |2,534.00  |2,479.00  |2,501.00  |2,503.00  |-10.00    |-8.00     |7,385     |5,469     |-753      |55,450.55   |          
2025-09-18|SH511   |2,538.00  |2,531.00  |2,568.00  |2,517.00  |2,524.00  |2,538.00  |-14.00    |0.00      |91,130    |90,054    |-886      |693,793.25  |          
2025-09-18|SH512   |2,589.00  |2,603.00  |2,621.00  |2,571.00  |2,577.00  |2,596.00  |-12.00    |7.00      |36,566    |26,875    |56        |284,811.14  |          
2025-09-18|SH601   |2,593.00  |2,610.00  |2,622.00  |2,571.00  |2,580.00  |2,600.00  |-13.00    |7.00      |442,460   |101,701   |-4,732    |3,451,150.83|          
2025-09-18|SH602   |2,612.00  |2,620.00  |2,641.00  |2,593.00  |2,600.00  |2,623.00  |-12.00    |11.00     |12,239    |19,542    |10        |96,292.71   |          
2025-09-18|SH603   |2,631.00  |2,645.00  |2,657.00  |2,611.00  |2,614.00  |2,637.00  |-17.00    |6.00      |529       |1,042     |-122      |4,184.45    |          
2025-09-18|SH604   |2,671.00  |2,683.00  |2,700.00  |2,659.00  |2,659.00  |2,686.00  |-12.00    |15.00     |34        |695       |-16       |273.99      |          
2025-09-18|SH605   |2,683.00  |2,695.00  |2,708.00  |2,664.00  |2,668.00  |2,689.00  |-15.00    |6.00      |2,350     |4,433     |49        |18,960.10   |          
2025-09-18|SH606   |2,698.00  |2,712.00  |2,718.00  |2,680.00  |2,682.00  |2,705.00  |-16.00    |7.00      |12        |441       |5         |97.40       |          
2025-09-18|SH607   |2,690.00  |2,701.00  |2,709.00  |2,668.00  |2,668.00  |2,687.00  |-22.00    |-3.00     |11        |133       |-2        |88.68       |          
2025-09-18|SH608   |2,689.00  |2,690.00  |2,690.00  |2,681.00  |2,681.00  |2,686.00  |-8.00     |-3.00     |2         |77        |0         |16.11       |          
2025-09-18|SH609   |2,703.00  |2,716.00  |2,724.00  |2,690.00  |2,690.00  |2,710.00  |-13.00    |7.00      |38        |21        |3         |308.92      |          
2025-09-19|SH510   |2,503.00  |2,512.00  |2,547.00  |2,494.00  |2,528.00  |2,523.00  |25.00     |20.00     |3,480     |5,448     |-21       |26,339.48   |          
2025-09-19|SH511   |2,538.00  |2,532.00  |2,596.00  |2,520.00  |2,578.00  |2,562.00  |40.00     |24.00     |90,789    |85,589    |-4,465    |697,787.08  |          
2025-09-19|SH512   |2,596.00  |2,585.00  |2,655.00  |2,574.00  |2,637.00  |2,618.00  |41.00     |22.00     |40,580    |25,002    |-1,873    |318,771.88  |          
2025-09-19|SH601   |2,600.00  |2,583.00  |2,657.00  |2,576.00  |2,641.00  |2,623.00  |41.00     |23.00     |477,688   |114,144   |12,443    |3,758,394.12|          
2025-09-19|SH602   |2,623.00  |2,591.00  |2,676.00  |2,591.00  |2,661.00  |2,636.00  |38.00     |13.00     |16,939    |20,786    |1,244     |133,977.83  |          
2025-09-19|SH603   |2,637.00  |2,621.00  |2,687.00  |2,615.00  |2,673.00  |2,655.00  |36.00     |18.00     |272       |1,058     |16        |2,166.08    |          
2025-09-19|SH604   |2,686.00  |2,665.00  |2,727.00  |2,663.00  |2,726.00  |2,705.00  |40.00     |19.00     |24        |691       |-4        |194.74      |          
2025-09-19|SH605   |2,689.00  |2,673.00  |2,737.00  |2,660.00  |2,723.00  |2,706.00  |34.00     |17.00     |3,405     |4,963     |530       |27,644.74   |          
2025-09-19|SH606   |2,705.00  |2,723.00  |2,745.00  |2,677.00  |2,731.00  |2,727.00  |26.00     |22.00     |21        |454       |13        |171.79      |          
2025-09-19|SH607   |2,687.00  |2,723.00  |2,730.00  |2,723.00  |2,730.00  |2,729.00  |43.00     |42.00     |7         |139       |6         |57.30       |          
2025-09-19|SH608   |2,686.00  |2,720.00  |2,740.00  |2,720.00  |2,735.00  |2,730.00  |49.00     |44.00     |10        |81        |4         |81.89       |          
2025-09-19|SH609   |2,710.00  |2,704.00  |2,746.00  |2,704.00  |2,734.00  |2,727.00  |24.00     |17.00     |26        |40        |19        |212.73      |          
2025-09-22|SH510   |2,523.00  |2,542.00  |2,543.00  |2,500.00  |2,511.00  |2,517.00  |-12.00    |-6.00     |2,041     |4,824     |-624      |15,410.73   |          
2025-09-22|SH511   |2,562.00  |2,580.00  |2,587.00  |2,527.00  |2,537.00  |2,553.00  |-25.00    |-9.00     |74,140    |85,984    |395       |567,814.28  |          
2025-09-22|SH512   |2,618.00  |2,640.00  |2,649.00  |2,589.00  |2,601.00  |2,615.00  |-17.00    |-3.00     |42,518    |25,665    |663       |333,560.83  |          
2025-09-22|SH601   |2,623.00  |2,645.00  |2,649.00  |2,592.00  |2,604.00  |2,622.00  |-19.00    |-1.00     |345,760   |104,798   |-9,346    |2,719,570.17|          
2025-09-22|SH602   |2,636.00  |2,670.00  |2,670.00  |2,615.00  |2,627.00  |2,640.00  |-9.00     |4.00      |7,076     |20,490    |-296      |56,052.40   |          
2025-09-22|SH603   |2,655.00  |2,635.00  |2,684.00  |2,634.00  |2,649.00  |2,662.00  |-6.00     |7.00      |117       |1,042     |-16       |934.46      |          
2025-09-22|SH604   |2,705.00  |2,715.00  |2,715.00  |2,680.00  |2,680.00  |2,697.00  |-25.00    |-8.00     |11        |689       |-2        |89.00       |          
2025-09-22|SH605   |2,706.00  |2,719.00  |2,731.00  |2,685.00  |2,696.00  |2,707.00  |-10.00    |1.00      |1,820     |4,704     |-259      |14,781.20   |          
2025-09-22|SH606   |2,727.00  |2,739.00  |2,739.00  |2,707.00  |2,709.00  |2,717.00  |-18.00    |-10.00    |11        |450       |-4        |89.65       |          
2025-09-22|SH607   |2,729.00  |2,730.00  |2,730.00  |2,702.00  |2,702.00  |2,716.00  |-27.00    |-13.00    |2         |137       |-2        |16.30       |          
2025-09-22|SH608   |2,730.00  |2,729.00  |2,729.00  |2,699.00  |2,699.00  |2,715.00  |-31.00    |-15.00    |7         |79        |-2        |57.02       |          
2025-09-22|SH609   |2,727.00  |2,740.00  |2,740.00  |2,704.00  |2,716.00  |2,722.00  |-11.00    |-5.00     |20        |33        |-7        |163.34      |          
2025-09-23|SH510   |2,517.00  |2,497.00  |2,506.00  |2,451.00  |2,461.00  |2,474.00  |-56.00    |-43.00    |3,177     |3,555     |-1,269    |23,584.32   |          
2025-09-23|SH511   |2,553.00  |2,518.00  |2,535.00  |2,469.00  |2,481.00  |2,493.00  |-72.00    |-60.00    |95,301    |79,296    |-6,688    |712,883.24  |          
2025-09-23|SH512   |2,615.00  |2,590.00  |2,598.00  |2,522.00  |2,534.00  |2,551.00  |-81.00    |-64.00    |51,803    |23,625    |-2,040    |396,488.93  |          
2025-09-23|SH601   |2,622.00  |2,594.00  |2,603.00  |2,524.00  |2,535.00  |2,555.00  |-87.00    |-67.00    |420,210   |116,041   |11,243    |3,220,884.00|          
2025-09-23|SH602   |2,640.00  |2,618.00  |2,624.00  |2,548.00  |2,559.00  |2,573.00  |-81.00    |-67.00    |7,518     |19,864    |-626      |58,040.99   |          
2025-09-23|SH603   |2,662.00  |2,636.00  |2,637.00  |2,567.00  |2,576.00  |2,589.00  |-86.00    |-73.00    |250       |985       |-57       |1,941.86    |          
2025-09-23|SH604   |2,697.00  |2,681.00  |2,681.00  |2,602.00  |2,621.00  |2,629.00  |-76.00    |-68.00    |49        |673       |-16       |386.46      |          
2025-09-23|SH605   |2,707.00  |2,688.00  |2,694.00  |2,617.00  |2,625.00  |2,648.00  |-82.00    |-59.00    |3,147     |4,453     |-251      |24,995.82   |          
2025-09-23|SH606   |2,717.00  |2,689.00  |2,695.00  |2,636.00  |2,650.00  |2,661.00  |-67.00    |-56.00    |54        |411       |-39       |431.06      |          
2025-09-23|SH607   |2,716.00  |2,661.00  |2,668.00  |2,629.00  |2,640.00  |2,647.00  |-76.00    |-69.00    |15        |128       |-9        |119.10      |          
2025-09-23|SH608   |2,715.00  |2,699.00  |2,699.00  |2,637.00  |2,649.00  |2,655.00  |-66.00    |-60.00    |11        |78        |-1        |87.61       |          
2025-09-23|SH609   |2,722.00  |2,704.00  |2,704.00  |2,658.00  |2,664.00  |2,674.00  |-58.00    |-48.00    |72        |28        |-5        |577.67      |          
2025-09-24|SH510   |2,474.00  |2,458.00  |2,499.00  |2,450.00  |2,481.00  |2,471.00  |7.00      |-3.00     |1,298     |3,090     |-465      |9,620.23    |          
2025-09-24|SH511   |2,493.00  |2,484.00  |2,517.00  |2,467.00  |2,502.00  |2,486.00  |9.00      |-7.00     |62,333    |75,650    |-3,646    |464,860.73  |          
2025-09-24|SH512   |2,551.00  |2,536.00  |2,562.00  |2,516.00  |2,549.00  |2,533.00  |-2.00     |-18.00    |27,737    |22,647    |-978      |210,750.78  |          
2025-09-24|SH601   |2,555.00  |2,538.00  |2,564.00  |2,514.00  |2,548.00  |2,533.00  |-7.00     |-22.00    |346,437   |112,252   |-3,789    |2,632,837.06|          
2025-09-24|SH602   |2,573.00  |2,562.00  |2,585.00  |2,539.00  |2,568.00  |2,558.00  |-5.00     |-15.00    |5,168     |19,584    |-280      |39,655.68   |          
2025-09-24|SH603   |2,589.00  |2,577.00  |2,602.00  |2,558.00  |2,588.00  |2,574.00  |-1.00     |-15.00    |178       |983       |-2        |1,374.38    |          
2025-09-24|SH604   |2,629.00  |2,618.00  |2,632.00  |2,604.00  |2,624.00  |2,620.00  |-5.00     |-9.00     |39        |663       |-10       |306.50      |          
2025-09-24|SH605   |2,648.00  |2,627.00  |2,653.00  |2,608.00  |2,640.00  |2,626.00  |-8.00     |-22.00    |2,039     |4,471     |18        |16,062.17   |          
2025-09-24|SH606   |2,661.00  |2,640.00  |2,657.00  |2,619.00  |2,644.00  |2,637.00  |-17.00    |-24.00    |24        |412       |1         |189.83      |          
2025-09-24|SH607   |2,647.00  |2,629.00  |2,643.00  |2,623.00  |2,635.00  |2,631.00  |-12.00    |-16.00    |8         |126       |-2        |63.15       |          
2025-09-24|SH608   |2,655.00  |2,641.00  |2,669.00  |2,636.00  |2,658.00  |2,652.00  |3.00      |-3.00     |16        |81        |3         |127.30      |          
2025-09-24|SH609   |2,674.00  |2,662.00  |2,687.00  |2,650.00  |2,674.00  |2,665.00  |0.00      |-9.00     |30        |29        |1         |239.84      |          
2025-09-25|SH510   |2,471.00  |2,484.00  |2,485.00  |2,457.00  |2,457.00  |2,467.00  |-14.00    |-4.00     |930       |2,654     |-436      |6,882.09    |          
2025-09-25|SH511   |2,486.00  |2,502.00  |2,507.00  |2,478.00  |2,484.00  |2,488.00  |-2.00     |2.00      |72,720    |69,482    |-6,168    |542,872.48  |          
2025-09-25|SH512   |2,533.00  |2,549.00  |2,555.00  |2,529.00  |2,535.00  |2,540.00  |2.00      |7.00      |48,738    |24,599    |1,952     |371,357.74  |          
2025-09-25|SH601   |2,533.00  |2,552.00  |2,555.00  |2,532.00  |2,537.00  |2,542.00  |4.00      |9.00      |227,997   |114,542   |2,290     |1,738,819.77|          
2025-09-25|SH602   |2,558.00  |2,572.00  |2,575.00  |2,556.00  |2,565.00  |2,565.00  |7.00      |7.00      |5,058     |19,019    |-565      |38,919.23   |          
2025-09-25|SH603   |2,574.00  |2,589.00  |2,591.00  |2,574.00  |2,579.00  |2,582.00  |5.00      |8.00      |141       |982       |-1        |1,092.08    |          
2025-09-25|SH604   |2,620.00  |2,624.00  |2,624.00  |2,620.00  |2,624.00  |2,623.00  |4.00      |3.00      |4         |664       |1         |31.47       |          
2025-09-25|SH605   |2,626.00  |2,640.00  |2,643.00  |2,624.00  |2,632.00  |2,633.00  |6.00      |7.00      |1,081     |4,472     |1         |8,540.13    |          
2025-09-25|SH606   |2,637.00  |2,652.00  |2,652.00  |2,643.00  |2,649.00  |2,648.00  |12.00     |11.00     |10        |412       |0         |79.43       |          
2025-09-25|SH607   |2,631.00  |2,636.00  |2,647.00  |2,636.00  |2,638.00  |2,639.00  |7.00      |8.00      |7         |129       |3         |55.42       |          
2025-09-25|SH608   |2,652.00  |2,650.00  |2,650.00  |2,646.00  |2,646.00  |2,648.00  |-6.00     |-4.00     |2         |82        |1         |15.89       |          
2025-09-25|SH609   |2,665.00  |2,678.00  |2,678.00  |2,663.00  |2,668.00  |2,668.00  |3.00      |3.00      |19        |34        |5         |152.05      |          
2025-09-26|SH510   |2,467.00  |2,459.00  |2,466.00  |2,445.00  |2,451.00  |2,455.00  |-16.00    |-12.00    |818       |2,247     |-407      |6,024.55    |          
2025-09-26|SH511   |2,488.00  |2,484.00  |2,500.00  |2,460.00  |2,483.00  |2,482.00  |-5.00     |-6.00     |76,112    |58,104    |-11,378   |566,706.45  |          
2025-09-26|SH512   |2,540.00  |2,536.00  |2,544.00  |2,510.00  |2,529.00  |2,530.00  |-11.00    |-10.00    |46,139    |27,472    |2,873     |350,259.68  |          
2025-09-26|SH601   |2,542.00  |2,537.00  |2,542.00  |2,511.00  |2,528.00  |2,530.00  |-14.00    |-12.00    |276,316   |108,720   |-5,822    |2,097,625.08|          
2025-09-26|SH602   |2,565.00  |2,563.00  |2,568.00  |2,541.00  |2,556.00  |2,559.00  |-9.00     |-6.00     |5,079     |18,479    |-540      |38,984.50   |          
2025-09-26|SH603   |2,582.00  |2,582.00  |2,584.00  |2,558.00  |2,574.00  |2,575.00  |-8.00     |-7.00     |142       |956       |-26       |1,096.92    |          
2025-09-26|SH604   |2,623.00  |2,619.00  |2,625.00  |2,604.00  |2,618.00  |2,617.00  |-5.00     |-6.00     |14        |658       |-6        |109.91      |          
2025-09-26|SH605   |2,633.00  |2,628.00  |2,634.00  |2,607.00  |2,623.00  |2,623.00  |-10.00    |-10.00    |1,510     |4,457     |-15       |11,880.48   |          
2025-09-26|SH606   |2,648.00  |2,639.00  |2,642.00  |2,630.00  |2,640.00  |2,638.00  |-8.00     |-10.00    |9         |409       |-3        |71.22       |          
2025-09-26|SH607   |2,639.00  |2,632.00  |2,632.00  |2,623.00  |2,631.00  |2,629.00  |-8.00     |-10.00    |3         |129       |0         |23.66       |          
2025-09-26|SH608   |2,648.00  |2,647.00  |2,651.00  |2,637.00  |2,651.00  |2,645.00  |3.00      |-3.00     |20        |80        |-2        |158.72      |          
2025-09-26|SH609   |2,668.00  |2,662.00  |2,668.00  |2,650.00  |2,661.00  |2,659.00  |-7.00     |-9.00     |12        |37        |3         |95.74       |          
2025-09-29|SH510   |2,455.00  |2,455.00  |2,466.00  |2,435.00  |2,454.00  |2,453.00  |-1.00     |-2.00     |922       |1,682     |-565      |6,784.34    |          
2025-09-29|SH511   |2,482.00  |2,489.00  |2,496.00  |2,462.00  |2,479.00  |2,479.00  |-3.00     |-3.00     |80,401    |38,480    |-19,624   |597,883.78  |          
2025-09-29|SH512   |2,530.00  |2,530.00  |2,539.00  |2,498.00  |2,520.00  |2,519.00  |-10.00    |-11.00    |45,528    |31,834    |4,362     |344,078.99  |          
2025-09-29|SH601   |2,530.00  |2,530.00  |2,536.00  |2,486.00  |2,515.00  |2,513.00  |-15.00    |-17.00    |330,114   |99,150    |-9,570    |2,488,833.56|          
2025-09-29|SH602   |2,559.00  |2,557.00  |2,562.00  |2,513.00  |2,542.00  |2,539.00  |-17.00    |-20.00    |6,796     |17,691    |-788      |51,761.54   |          
2025-09-29|SH603   |2,575.00  |2,570.00  |2,580.00  |2,528.00  |2,555.00  |2,553.00  |-20.00    |-22.00    |327       |907       |-49       |2,504.88    |          
2025-09-29|SH604   |2,617.00  |2,608.00  |2,621.00  |2,567.00  |2,616.00  |2,597.00  |-1.00     |-20.00    |46        |639       |-19       |358.38      |          
2025-09-29|SH605   |2,623.00  |2,620.00  |2,629.00  |2,579.00  |2,606.00  |2,604.00  |-17.00    |-19.00    |2,754     |4,261     |-196      |21,517.02   |          
2025-09-29|SH606   |2,638.00  |2,629.00  |2,629.00  |2,600.00  |2,625.00  |2,609.00  |-13.00    |-29.00    |31        |396       |-13       |242.68      |          
2025-09-29|SH607   |2,629.00  |2,626.00  |2,632.00  |2,600.00  |2,619.00  |2,604.00  |-10.00    |-25.00    |41        |106       |-23       |320.31      |          
2025-09-29|SH608   |2,645.00  |2,642.00  |2,642.00  |2,600.00  |2,634.00  |2,627.00  |-11.00    |-18.00    |13        |84        |4         |102.47      |          
2025-09-29|SH609   |2,659.00  |2,656.00  |2,660.00  |2,626.00  |2,649.00  |2,644.00  |-10.00    |-15.00    |67        |46        |9         |531.46      |          
2025-09-30|SH510   |2,453.00  |2,449.00  |2,510.00  |2,449.00  |2,510.00  |2,484.00  |57.00     |31.00     |1,390     |711       |-971      |10,358.01   |          
2025-09-30|SH511   |2,479.00  |2,479.00  |2,504.00  |2,466.00  |2,504.00  |2,484.00  |25.00     |5.00      |37,807    |27,978    |-10,502   |281,768.52  |          
2025-09-30|SH512   |2,519.00  |2,517.00  |2,541.00  |2,502.00  |2,541.00  |2,525.00  |22.00     |6.00      |18,584    |29,458    |-2,376    |140,798.43  |          
2025-09-30|SH601   |2,513.00  |2,511.00  |2,531.00  |2,496.00  |2,531.00  |2,515.00  |18.00     |2.00      |174,268   |83,862    |-15,288   |1,314,763.35|          
2025-09-30|SH602   |2,539.00  |2,535.00  |2,558.00  |2,525.00  |2,558.00  |2,545.00  |19.00     |6.00      |5,763     |16,896    |-795      |44,008.96   |          
2025-09-30|SH603   |2,553.00  |2,545.00  |2,568.00  |2,538.00  |2,558.00  |2,561.00  |5.00      |8.00      |450       |734       |-173      |3,457.96    |          
2025-09-30|SH604   |2,597.00  |2,590.00  |2,610.00  |2,587.00  |2,603.00  |2,602.00  |6.00      |5.00      |26        |620       |-19       |202.95      |          
2025-09-30|SH605   |2,604.00  |2,603.00  |2,619.00  |2,591.00  |2,613.00  |2,606.00  |9.00      |2.00      |1,388     |3,926     |-335      |10,852.91   |          
2025-09-30|SH606   |2,609.00  |2,608.00  |2,634.00  |2,608.00  |2,630.00  |2,628.00  |21.00     |19.00     |15        |388       |-8        |118.25      |          
2025-09-30|SH607   |2,604.00  |2,604.00  |2,629.00  |2,604.00  |2,628.00  |2,619.00  |24.00     |15.00     |6         |105       |-1        |47.15       |          
2025-09-30|SH608   |2,627.00  |2,616.00  |2,641.00  |2,616.00  |2,631.00  |2,631.00  |4.00      |4.00      |10        |86        |2         |78.94       |          
2025-09-30|SH609   |2,644.00  |2,650.00  |2,650.00  |2,641.00  |2,645.00  |2,645.00  |1.00      |1.00      |5         |45        |-1        |39.68       |          
2025-10-09|SH510   |2,484.00  |2,465.00  |2,466.00  |2,409.00  |2,422.00  |2,443.00  |-62.00    |-41.00    |187       |81        |-630      |1,370.59    |2,479.00  
2025-10-09|SH511   |2,484.00  |2,480.00  |2,487.00  |2,391.00  |2,407.00  |2,433.00  |-77.00    |-51.00    |47,935    |23,649    |-4,329    |349,904.04  |          
2025-10-09|SH512   |2,525.00  |2,525.00  |2,533.00  |2,446.00  |2,460.00  |2,479.00  |-65.00    |-46.00    |16,950    |27,673    |-1,785    |126,039.38  |          
2025-10-09|SH601   |2,515.00  |2,520.00  |2,526.00  |2,440.00  |2,450.00  |2,469.00  |-65.00    |-46.00    |290,860   |102,719   |18,857    |2,154,307.81|          
2025-10-09|SH602   |2,545.00  |2,551.00  |2,551.00  |2,477.00  |2,487.00  |2,503.00  |-58.00    |-42.00    |18,938    |16,256    |-640      |142,219.27  |          
2025-10-09|SH603   |2,561.00  |2,495.00  |2,550.00  |2,485.00  |2,494.00  |2,513.00  |-67.00    |-48.00    |14,702    |12,541    |11,807    |110,848.97  |          
2025-10-09|SH604   |2,602.00  |2,571.00  |2,574.00  |2,535.00  |2,541.00  |2,558.00  |-61.00    |-44.00    |39        |622       |2         |299.24      |          
2025-10-09|SH605   |2,606.00  |2,615.00  |2,615.00  |2,539.00  |2,550.00  |2,564.00  |-56.00    |-42.00    |2,239     |3,740     |-186      |17,219.13   |          
2025-10-09|SH606   |2,628.00  |2,595.00  |2,604.00  |2,558.00  |2,575.00  |2,581.00  |-53.00    |-47.00    |42        |390       |2         |325.22      |          
2025-10-09|SH607   |2,619.00  |2,590.00  |2,605.00  |2,560.00  |2,605.00  |2,569.00  |-14.00    |-50.00    |20        |100       |-5        |154.16      |          
2025-10-09|SH608   |2,631.00  |2,593.00  |2,629.00  |2,574.00  |2,629.00  |2,591.00  |-2.00     |-40.00    |22        |79        |-7        |171.00      |          
2025-10-09|SH609   |2,645.00  |2,638.00  |2,638.00  |2,590.00  |2,597.00  |2,606.00  |-48.00    |-39.00    |19        |52        |7         |148.57      |          
2025-10-10|SH510   |2,443.00  |2,435.00  |2,435.00  |2,435.00  |2,435.00  |2,435.00  |-8.00     |-8.00     |1         |0         |-81       |7.31        |2,472.00  
2025-10-10|SH511   |2,433.00  |2,410.00  |2,434.00  |2,389.00  |2,420.00  |2,416.00  |-13.00    |-17.00    |35,427    |16,726    |-6,923    |257,270.77  |          
2025-10-10|SH512   |2,479.00  |2,460.00  |2,492.00  |2,456.00  |2,478.00  |2,477.00  |-1.00     |-2.00     |25,146    |23,660    |-4,013    |186,835.23  |          
2025-10-10|SH601   |2,469.00  |2,455.00  |2,488.00  |2,451.00  |2,470.00  |2,469.00  |1.00      |0.00      |281,421   |108,505   |5,786     |2,084,493.21|          
2025-10-10|SH602   |2,503.00  |2,484.00  |2,522.00  |2,484.00  |2,505.00  |2,507.00  |2.00      |4.00      |29,814    |19,687    |3,431     |224,253.25  |          
2025-10-10|SH603   |2,513.00  |2,501.00  |2,532.00  |2,500.00  |2,516.00  |2,518.00  |3.00      |5.00      |25,390    |26,778    |14,237    |191,772.34  |          
2025-10-10|SH604   |2,558.00  |2,550.00  |2,577.00  |2,550.00  |2,566.00  |2,561.00  |8.00      |3.00      |16        |626       |4         |122.95      |          
2025-10-10|SH605   |2,564.00  |2,553.00  |2,584.00  |2,552.00  |2,569.00  |2,568.00  |5.00      |4.00      |1,595     |3,868     |128       |12,285.95   |          
2025-10-10|SH606   |2,581.00  |2,586.00  |2,593.00  |2,579.00  |2,592.00  |2,590.00  |11.00     |9.00      |8         |389       |-1        |62.16       |          
2025-10-10|SH607   |2,569.00  |2,589.00  |2,589.00  |2,575.00  |2,588.00  |2,586.00  |19.00     |17.00     |5         |98        |-2        |38.78       |          
2025-10-10|SH608   |2,591.00  |2,603.00  |2,606.00  |2,595.00  |2,601.00  |2,601.00  |10.00     |10.00     |10        |83        |4         |78.03       |          
2025-10-10|SH609   |2,606.00  |2,608.00  |2,615.00  |2,604.00  |2,606.00  |2,610.00  |0.00      |4.00      |14        |51        |-1        |109.61      |          
2025-10-13|SH510   |2,435.00  |0.00      |0.00      |0.00      |0.00      |2,418.00  |-17.00    |-17.00    |0         |0         |0         |0.00        |2,462.00  
2025-10-13|SH511   |2,416.00  |2,423.00  |2,429.00  |2,378.00  |2,424.00  |2,408.00  |8.00      |-8.00     |36,388    |16,963    |237       |264,538.74  |          
2025-10-13|SH512   |2,477.00  |2,475.00  |2,484.00  |2,428.00  |2,475.00  |2,463.00  |-2.00     |-14.00    |15,646    |20,411    |-3,249    |115,601.81  |          
2025-10-13|SH601   |2,469.00  |2,470.00  |2,474.00  |2,416.00  |2,464.00  |2,452.00  |-5.00     |-17.00    |289,693   |109,226   |721       |2,131,163.08|          
2025-10-13|SH602   |2,507.00  |2,503.00  |2,512.00  |2,453.00  |2,501.00  |2,488.00  |-6.00     |-19.00    |31,170    |20,327    |640       |232,652.22  |          
2025-10-13|SH603   |2,518.00  |2,516.00  |2,522.00  |2,465.00  |2,512.00  |2,497.00  |-6.00     |-21.00    |30,261    |30,969    |4,191     |226,706.45  |          
2025-10-13|SH604   |2,561.00  |2,543.00  |2,568.00  |2,530.00  |2,560.00  |2,538.00  |-1.00     |-23.00    |193       |534       |-92       |1,469.57    |          
2025-10-13|SH605   |2,568.00  |2,566.00  |2,573.00  |2,520.00  |2,563.00  |2,549.00  |-5.00     |-19.00    |2,294     |3,736     |-132      |17,540.34   |          
2025-10-13|SH606   |2,590.00  |2,565.00  |2,592.00  |2,562.00  |2,592.00  |2,569.00  |2.00      |-21.00    |181       |280       |-109      |1,395.18    |          
2025-10-13|SH607   |2,586.00  |2,568.00  |2,588.00  |2,562.00  |2,588.00  |2,568.00  |2.00      |-18.00    |31        |78        |-20       |238.80      |          
2025-10-13|SH608   |2,601.00  |2,590.00  |2,594.00  |2,583.00  |2,589.00  |2,588.00  |-12.00    |-13.00    |18        |72        |-11       |139.76      |          
2025-10-13|SH609   |2,610.00  |2,606.00  |2,614.00  |2,582.00  |2,614.00  |2,597.00  |4.00      |-13.00    |26        |55        |4         |202.58      |          
2025-10-14|SH510   |2,418.00  |0.00      |0.00      |0.00      |0.00      |2,395.00  |-23.00    |-23.00    |0         |0         |0         |0.00        |2,450.00  
2025-10-14|SH511   |2,408.00  |2,424.00  |2,425.00  |2,376.00  |2,399.00  |2,405.00  |-9.00     |-3.00     |22,447    |11,204    |-5,759    |161,956.37  |          
2025-10-14|SH512   |2,463.00  |2,479.00  |2,479.00  |2,430.00  |2,455.00  |2,446.00  |-8.00     |-17.00    |26,665    |20,760    |349       |195,681.95  |          
2025-10-14|SH601   |2,452.00  |2,465.00  |2,465.00  |2,404.00  |2,428.00  |2,429.00  |-24.00    |-23.00    |329,012   |111,010   |1,784     |2,397,631.54|          
2025-10-14|SH602   |2,488.00  |2,494.00  |2,503.00  |2,438.00  |2,464.00  |2,467.00  |-24.00    |-21.00    |44,756    |18,791    |-1,536    |331,200.30  |          
2025-10-14|SH603   |2,497.00  |2,501.00  |2,515.00  |2,447.00  |2,475.00  |2,473.00  |-22.00    |-24.00    |42,620    |32,045    |1,076     |316,187.63  |          
2025-10-14|SH604   |2,538.00  |2,550.00  |2,550.00  |2,503.00  |2,525.00  |2,527.00  |-13.00    |-11.00    |168       |515       |-19       |1,273.74    |          
2025-10-14|SH605   |2,549.00  |2,560.00  |2,563.00  |2,508.00  |2,533.00  |2,534.00  |-16.00    |-15.00    |2,410     |3,753     |17        |18,318.87   |          
2025-10-14|SH606   |2,569.00  |2,578.00  |2,581.00  |2,539.00  |2,560.00  |2,570.00  |-9.00     |1.00      |110       |259       |-21       |848.15      |          
2025-10-14|SH607   |2,568.00  |2,577.00  |2,584.00  |2,550.00  |2,571.00  |2,576.00  |3.00      |8.00      |67        |95        |17        |517.68      |          
2025-10-14|SH608   |2,588.00  |2,590.00  |2,619.00  |2,581.00  |2,591.00  |2,601.00  |3.00      |13.00     |56        |48        |-24       |436.99      |          
2025-10-14|SH609   |2,597.00  |2,602.00  |2,608.00  |2,582.00  |2,588.00  |2,597.00  |-9.00     |0.00      |63        |61        |6         |490.91      |          
2025-10-15|SH510   |2,395.00  |0.00      |0.00      |0.00      |0.00      |2,400.00  |5.00      |5.00      |0         |0         |0         |0.00        |2,442.00  
2025-10-15|SH511   |2,405.00  |2,395.00  |2,431.00  |2,387.00  |2,415.00  |2,407.00  |10.00     |2.00      |10,562    |8,380     |-2,824    |76,267.25   |          
2025-10-15|SH512   |2,446.00  |2,445.00  |2,477.00  |2,438.00  |2,463.00  |2,458.00  |17.00     |12.00     |16,177    |19,990    |-770      |119,282.61  |          
2025-10-15|SH601   |2,429.00  |2,425.00  |2,454.00  |2,415.00  |2,438.00  |2,434.00  |9.00      |5.00      |256,622   |111,822   |812       |1,873,788.30|          
2025-10-15|SH602   |2,467.00  |2,457.00  |2,486.00  |2,450.00  |2,471.00  |2,466.00  |4.00      |-1.00     |33,926    |17,398    |-1,393    |250,959.48  |          
2025-10-15|SH603   |2,473.00  |2,467.00  |2,494.00  |2,459.00  |2,479.00  |2,475.00  |6.00      |2.00      |29,953    |32,225    |180       |222,406.58  |          
2025-10-15|SH604   |2,527.00  |2,516.00  |2,537.00  |2,513.00  |2,528.00  |2,526.00  |1.00      |-1.00     |37        |524       |9         |280.38      |          
2025-10-15|SH605   |2,534.00  |2,529.00  |2,550.00  |2,521.00  |2,539.00  |2,535.00  |5.00      |1.00      |1,517     |3,677     |-76       |11,536.77   |          
2025-10-15|SH606   |2,570.00  |2,559.00  |2,575.00  |2,555.00  |2,573.00  |2,564.00  |3.00      |-6.00     |29        |242       |-17       |223.03      |          
2025-10-15|SH607   |2,576.00  |2,560.00  |2,580.00  |2,556.00  |2,574.00  |2,568.00  |-2.00     |-8.00     |22        |81        |-14       |169.50      |          
2025-10-15|SH608   |2,601.00  |2,585.00  |2,602.00  |2,585.00  |2,601.00  |2,592.00  |0.00      |-9.00     |22        |43        |-5        |171.05      |          
2025-10-15|SH609   |2,597.00  |2,589.00  |2,601.00  |2,588.00  |2,592.00  |2,596.00  |-5.00     |-1.00     |27        |64        |3         |210.30      |          
2025-10-16|SH510   |2,400.00  |0.00      |0.00      |0.00      |0.00      |2,417.00  |17.00     |17.00     |0         |0         |0         |0.00        |2,437.00  
2025-10-16|SH511   |2,407.00  |2,418.00  |2,433.00  |2,411.00  |2,425.00  |2,424.00  |18.00     |17.00     |4,867     |7,202     |-1,178    |35,385.91   |          
2025-10-16|SH512   |2,458.00  |2,468.00  |2,487.00  |2,459.00  |2,475.00  |2,475.00  |17.00     |17.00     |15,175    |19,600    |-390      |112,669.73  |          
2025-10-16|SH601   |2,434.00  |2,446.00  |2,465.00  |2,434.00  |2,453.00  |2,451.00  |19.00     |17.00     |264,114   |111,302   |-520      |1,942,132.93|          
2025-10-16|SH602   |2,466.00  |2,475.00  |2,495.00  |2,466.00  |2,486.00  |2,477.00  |20.00     |11.00     |40,042    |16,500    |-898      |297,506.00  |          
2025-10-16|SH603   |2,475.00  |2,492.00  |2,501.00  |2,473.00  |2,491.00  |2,483.00  |16.00     |8.00      |33,234    |33,129    |904       |247,580.43  |          
2025-10-16|SH604   |2,526.00  |2,537.00  |2,545.00  |2,537.00  |2,537.00  |2,540.00  |11.00     |14.00     |19        |518       |-6        |144.76      |          
2025-10-16|SH605   |2,535.00  |2,541.00  |2,557.00  |2,533.00  |2,547.00  |2,546.00  |12.00     |11.00     |1,698     |3,842     |165       |12,971.32   |          
2025-10-16|SH606   |2,564.00  |2,581.00  |2,585.00  |2,581.00  |2,585.00  |2,584.00  |21.00     |20.00     |6         |240       |-2        |46.51       |          
2025-10-16|SH607   |2,568.00  |2,585.00  |2,588.00  |2,575.00  |2,575.00  |2,584.00  |7.00      |16.00     |11        |85        |4         |85.28       |          
2025-10-16|SH608   |2,592.00  |2,598.00  |2,612.00  |2,598.00  |2,610.00  |2,607.00  |18.00     |15.00     |3         |43        |0         |23.46       |          
2025-10-16|SH609   |2,596.00  |2,597.00  |2,610.00  |2,597.00  |2,610.00  |2,606.00  |14.00     |10.00     |19        |70        |6         |148.52      |          
2025-10-17|SH510   |2,417.00  |0.00      |0.00      |0.00      |0.00      |2,367.00  |-50.00    |-50.00    |0         |0         |0         |0.00        |2,427.00  
2025-10-17|SH511   |2,424.00  |2,424.00  |2,428.00  |2,310.00  |2,327.00  |2,368.00  |-97.00    |-56.00    |7,370     |5,590     |-1,612    |52,350.70   |          
2025-10-17|SH512   |2,475.00  |2,480.00  |2,480.00  |2,353.00  |2,360.00  |2,415.00  |-115.00   |-60.00    |18,768    |17,845    |-1,755    |135,955.48  |          
2025-10-17|SH601   |2,451.00  |2,455.00  |2,455.00  |2,339.00  |2,344.00  |2,400.00  |-107.00   |-51.00    |417,901   |136,238   |24,936    |3,009,243.57|          
2025-10-17|SH602   |2,477.00  |2,488.00  |2,488.00  |2,367.00  |2,372.00  |2,451.00  |-105.00   |-26.00    |78,942    |16,139    |-361      |580,436.98  |          
2025-10-17|SH603   |2,483.00  |2,490.00  |2,490.00  |2,376.00  |2,380.00  |2,463.00  |-103.00   |-20.00    |64,973    |33,852    |723       |480,021.16  |          
2025-10-17|SH604   |2,540.00  |2,533.00  |2,535.00  |2,437.00  |2,437.00  |2,492.00  |-103.00   |-48.00    |69        |520       |2         |515.93      |          
2025-10-17|SH605   |2,546.00  |2,550.00  |2,550.00  |2,443.00  |2,446.00  |2,499.00  |-100.00   |-47.00    |3,698     |4,572     |730       |27,719.27   |          
2025-10-17|SH606   |2,584.00  |2,571.00  |2,572.00  |2,489.00  |2,498.00  |2,513.00  |-86.00    |-71.00    |71        |239       |-1        |535.21      |          
2025-10-17|SH607   |2,584.00  |2,570.00  |2,570.00  |2,514.00  |2,517.00  |2,528.00  |-67.00    |-56.00    |51        |86        |1         |386.78      |          
2025-10-17|SH608   |2,607.00  |2,584.00  |2,584.00  |2,527.00  |2,527.00  |2,556.00  |-80.00    |-51.00    |17        |44        |1         |130.35      |          
2025-10-17|SH609   |2,606.00  |2,596.00  |2,600.00  |2,538.00  |2,556.00  |2,573.00  |-50.00    |-33.00    |91        |109       |39        |702.38      |          
2025-10-20|SH510   |2,367.00  |0.00      |0.00      |0.00      |0.00      |2,340.00  |-27.00    |-27.00    |0         |0         |0         |0.00        |2,415.00  
2025-10-20|SH511   |2,368.00  |2,331.00  |2,387.00  |2,331.00  |2,385.00  |2,365.00  |17.00     |-3.00     |4,460     |4,700     |-890      |31,649.38   |          
2025-10-20|SH512   |2,415.00  |2,362.00  |2,403.00  |2,362.00  |2,393.00  |2,383.00  |-22.00    |-32.00    |11,686    |16,568    |-1,277    |83,541.82   |          
2025-10-20|SH601   |2,400.00  |2,348.00  |2,395.00  |2,347.00  |2,380.00  |2,373.00  |-20.00    |-27.00    |298,867   |122,212   |-14,026   |2,127,680.94|          
2025-10-20|SH602   |2,451.00  |2,376.00  |2,422.00  |2,376.00  |2,407.00  |2,401.00  |-44.00    |-50.00    |38,892    |15,131    |-1,008    |280,120.15  |          
2025-10-20|SH603   |2,463.00  |2,380.00  |2,429.00  |2,380.00  |2,412.00  |2,408.00  |-51.00    |-55.00    |30,561    |34,008    |156       |220,764.00  |          
2025-10-20|SH604   |2,492.00  |2,450.00  |2,473.00  |2,450.00  |2,473.00  |2,459.00  |-19.00    |-33.00    |37        |523       |3         |272.93      |          
2025-10-20|SH605   |2,499.00  |2,446.00  |2,496.00  |2,446.00  |2,482.00  |2,476.00  |-17.00    |-23.00    |2,709     |4,427     |-145      |20,122.87   |          
2025-10-20|SH606   |2,513.00  |2,513.00  |2,530.00  |2,497.00  |2,517.00  |2,509.00  |4.00      |-4.00     |30        |248       |9         |225.78      |          
2025-10-20|SH607   |2,528.00  |2,533.00  |2,535.00  |2,509.00  |2,525.00  |2,521.00  |-3.00     |-7.00     |13        |88        |2         |98.32       |          
2025-10-20|SH608   |2,556.00  |2,561.00  |2,572.00  |2,543.00  |2,546.00  |2,553.00  |-10.00    |-3.00     |7         |46        |2         |53.61       |          
2025-10-20|SH609   |2,573.00  |2,561.00  |2,583.00  |2,551.00  |2,582.00  |2,563.00  |9.00      |-10.00    |17        |111       |2         |130.70      |          
2025-10-21|SH510   |2,340.00  |0.00      |0.00      |0.00      |0.00      |2,348.00  |8.00      |8.00      |0         |0         |0         |0.00        |2,405.00  
2025-10-21|SH511   |2,365.00  |2,387.00  |2,432.00  |2,376.00  |2,414.00  |2,411.00  |49.00     |46.00     |4,780     |2,756     |-1,944    |34,576.17   |          
2025-10-21|SH512   |2,383.00  |2,390.00  |2,409.00  |2,381.00  |2,393.00  |2,395.00  |10.00     |12.00     |11,134    |14,946    |-1,622    |79,998.25   |          
2025-10-21|SH601   |2,373.00  |2,384.00  |2,394.00  |2,371.00  |2,375.00  |2,381.00  |2.00      |8.00      |223,663   |121,558   |-654      |1,597,576.39|          
2025-10-21|SH602   |2,401.00  |2,407.00  |2,415.00  |2,394.00  |2,397.00  |2,403.00  |-4.00     |2.00      |22,245    |15,496    |365       |160,397.49  |          
2025-10-21|SH603   |2,408.00  |2,425.00  |2,425.00  |2,403.00  |2,405.00  |2,410.00  |-3.00     |2.00      |14,011    |33,726    |-282      |101,313.53  |          
2025-10-21|SH604   |2,459.00  |2,468.00  |2,476.00  |2,465.00  |2,469.00  |2,470.00  |10.00     |11.00     |25        |527       |4         |185.23      |          
2025-10-21|SH605   |2,476.00  |2,484.00  |2,490.00  |2,471.00  |2,473.00  |2,480.00  |-3.00     |4.00      |2,029     |4,396     |-31       |15,094.42   |          
2025-10-21|SH606   |2,509.00  |2,520.00  |2,520.00  |2,511.00  |2,518.00  |2,516.00  |9.00      |7.00      |6         |248       |0         |45.29       |          
2025-10-21|SH607   |2,521.00  |2,528.00  |2,533.00  |2,521.00  |2,533.00  |2,529.00  |12.00     |8.00      |8         |90        |2         |60.69       |          
2025-10-21|SH608   |2,553.00  |2,565.00  |2,565.00  |2,560.00  |2,560.00  |2,563.00  |7.00      |10.00     |2         |46        |0         |15.38       |          
2025-10-21|SH609   |2,563.00  |2,568.00  |2,571.00  |2,561.00  |2,561.00  |2,565.00  |-2.00     |2.00      |7         |112       |1         |53.87       |          
2025-10-22|SH510   |2,348.00  |0.00      |0.00      |0.00      |0.00      |2,350.00  |2.00      |2.00      |0         |0         |0         |0.00        |2,391.00  
2025-10-22|SH511   |2,411.00  |2,415.00  |2,428.00  |2,402.00  |2,421.00  |2,419.00  |10.00     |8.00      |1,338     |2,122     |-634      |9,711.69    |          
2025-10-22|SH512   |2,395.00  |2,389.00  |2,413.00  |2,379.00  |2,392.00  |2,400.00  |-3.00     |5.00      |17,573    |13,103    |-1,843    |126,519.62  |          
2025-10-22|SH601   |2,381.00  |2,380.00  |2,399.00  |2,363.00  |2,380.00  |2,383.00  |-1.00     |2.00      |252,513   |120,124   |-1,434    |1,805,307.19|          
2025-10-22|SH602   |2,403.00  |2,400.00  |2,413.00  |2,383.00  |2,396.00  |2,402.00  |-7.00     |-1.00     |38,967    |16,154    |658       |280,782.36  |          
2025-10-22|SH603   |2,410.00  |2,406.00  |2,424.00  |2,393.00  |2,408.00  |2,412.00  |-2.00     |2.00      |37,821    |32,920    |-806      |273,728.02  |          
2025-10-22|SH604   |2,470.00  |2,461.00  |2,476.00  |2,460.00  |2,462.00  |2,465.00  |-8.00     |-5.00     |76        |558       |31        |562.09      |          
2025-10-22|SH605   |2,480.00  |2,475.00  |2,493.00  |2,463.00  |2,475.00  |2,478.00  |-5.00     |-2.00     |2,120     |4,417     |21        |15,761.80   |          
2025-10-22|SH606   |2,516.00  |2,509.00  |2,527.00  |2,508.00  |2,517.00  |2,518.00  |1.00      |2.00      |18        |244       |-4        |135.99      |          
2025-10-22|SH607   |2,529.00  |2,525.00  |2,539.00  |2,522.00  |2,531.00  |2,530.00  |2.00      |1.00      |8         |89        |-1        |60.71       |          
2025-10-22|SH608   |2,563.00  |2,561.00  |2,571.00  |2,556.00  |2,563.00  |2,564.00  |0.00      |1.00      |6         |46        |0         |46.15       |          
2025-10-22|SH609   |2,565.00  |2,568.00  |2,573.00  |2,558.00  |2,558.00  |2,566.00  |-7.00     |1.00      |18        |110       |-2        |138.58      |          
2025-10-23|SH511   |2,419.00  |2,422.00  |2,447.00  |2,406.00  |2,426.00  |2,425.00  |7.00      |6.00      |1,349     |1,653     |-469      |9,812.42    |          
2025-10-23|SH512   |2,400.00  |2,385.00  |2,415.00  |2,374.00  |2,405.00  |2,391.00  |5.00      |-9.00     |10,456    |12,137    |-966      |75,014.36   |          
2025-10-23|SH601   |2,383.00  |2,375.00  |2,393.00  |2,354.00  |2,385.00  |2,371.00  |2.00      |-12.00    |307,226   |123,574   |3,450     |2,185,034.60|          
2025-10-23|SH602   |2,402.00  |2,389.00  |2,403.00  |2,367.00  |2,393.00  |2,379.00  |-9.00     |-23.00    |48,502    |16,714    |560       |346,088.33  |          
2025-10-23|SH603   |2,412.00  |2,405.00  |2,409.00  |2,379.00  |2,399.00  |2,389.00  |-13.00    |-23.00    |39,724    |34,331    |1,411     |284,671.52  |          
2025-10-23|SH604   |2,465.00  |2,447.00  |2,461.00  |2,435.00  |2,454.00  |2,448.00  |-11.00    |-17.00    |111       |614       |56        |815.11      |          
2025-10-23|SH605   |2,478.00  |2,469.00  |2,478.00  |2,450.00  |2,470.00  |2,462.00  |-8.00     |-16.00    |2,957     |4,994     |577       |21,844.60   |          
2025-10-23|SH606   |2,518.00  |2,506.00  |2,506.00  |2,487.00  |2,501.00  |2,497.00  |-17.00    |-21.00    |11        |242       |-2        |82.40       |          
2025-10-23|SH607   |2,530.00  |2,500.00  |2,512.00  |2,496.00  |2,509.00  |2,504.00  |-21.00    |-26.00    |14        |85        |-4        |105.17      |          
2025-10-23|SH608   |2,564.00  |2,563.00  |2,563.00  |2,537.00  |2,537.00  |2,546.00  |-27.00    |-18.00    |6         |45        |-1        |45.82       |          
2025-10-23|SH609   |2,566.00  |2,541.00  |2,558.00  |2,534.00  |2,554.00  |2,544.00  |-12.00    |-22.00    |22        |122       |12        |167.93      |          
2025-10-23|SH610   |2,566.00  |0.00      |0.00      |0.00      |0.00      |2,566.00  |0.00      |0.00      |0         |0         |0         |0.00        |          
2025-10-24|SH511   |2,425.00  |2,431.00  |2,435.00  |2,410.00  |2,422.00  |2,423.00  |-3.00     |-2.00     |758       |1,313     |-340      |5,510.16    |          
2025-10-24|SH512   |2,391.00  |2,405.00  |2,420.00  |2,388.00  |2,398.00  |2,404.00  |7.00      |13.00     |9,070     |11,307    |-830      |65,418.70   |          
2025-10-24|SH601   |2,371.00  |2,387.00  |2,395.00  |2,363.00  |2,373.00  |2,380.00  |2.00      |9.00      |250,385   |116,484   |-7,090    |1,787,829.23|          
2025-10-24|SH602   |2,379.00  |2,395.00  |2,410.00  |2,373.00  |2,385.00  |2,394.00  |6.00      |15.00     |71,896    |16,971    |257       |516,264.27  |          
2025-10-24|SH603   |2,389.00  |2,412.00  |2,419.00  |2,380.00  |2,397.00  |2,402.00  |8.00      |13.00     |62,652    |34,625    |294       |451,540.59  |          
2025-10-24|SH604   |2,448.00  |2,450.00  |2,468.00  |2,437.00  |2,454.00  |2,452.00  |6.00      |4.00      |67        |598       |-16       |492.88      |          
2025-10-24|SH605   |2,462.00  |2,472.00  |2,483.00  |2,450.00  |2,465.00  |2,469.00  |3.00      |7.00      |2,820     |5,190     |196       |20,886.08   |          
2025-10-24|SH606   |2,497.00  |2,499.00  |2,507.00  |2,496.00  |2,500.00  |2,501.00  |3.00      |4.00      |10        |238       |-4        |75.04       |          
2025-10-24|SH607   |2,504.00  |2,509.00  |2,520.00  |2,503.00  |2,507.00  |2,511.00  |3.00      |7.00      |10        |79        |-6        |75.32       |          
2025-10-24|SH608   |2,546.00  |2,545.00  |2,547.00  |2,533.00  |2,533.00  |2,538.00  |-13.00    |-8.00     |11        |48        |3         |83.74       |          
2025-10-24|SH609   |2,544.00  |2,549.00  |2,562.00  |2,539.00  |2,547.00  |2,548.00  |3.00      |4.00      |26        |130       |8         |198.72      |          
2025-10-24|SH610   |2,566.00  |2,560.00  |2,560.00  |2,560.00  |2,560.00  |2,560.00  |-6.00     |-6.00     |2         |1         |1         |15.36       |          
2025-10-27|SH511   |2,423.00  |2,422.00  |2,431.00  |2,398.00  |2,403.00  |2,412.00  |-20.00    |-11.00    |687       |912       |-401      |4,972.15    |          
2025-10-27|SH512   |2,404.00  |2,390.00  |2,411.00  |2,376.00  |2,393.00  |2,391.00  |-11.00    |-13.00    |13,354    |10,714    |-593      |95,801.94   |          
2025-10-27|SH601   |2,380.00  |2,370.00  |2,385.00  |2,346.00  |2,366.00  |2,364.00  |-14.00    |-16.00    |359,954   |131,411   |14,927    |2,552,678.69|          
2025-10-27|SH602   |2,394.00  |2,382.00  |2,398.00  |2,363.00  |2,384.00  |2,381.00  |-10.00    |-13.00    |148,463   |17,567    |596       |1,060,684.78|          
2025-10-27|SH603   |2,402.00  |2,393.00  |2,410.00  |2,376.00  |2,395.00  |2,393.00  |-7.00     |-9.00     |135,648   |36,299    |1,674     |973,661.18  |          
2025-10-27|SH604   |2,452.00  |2,441.00  |2,464.00  |2,432.00  |2,453.00  |2,446.00  |1.00      |-6.00     |72        |603       |5         |528.29      |          
2025-10-27|SH605   |2,469.00  |2,462.00  |2,476.00  |2,446.00  |2,464.00  |2,459.00  |-5.00     |-10.00    |3,861     |5,477     |287       |28,478.13   |          
2025-10-27|SH606   |2,501.00  |2,490.00  |2,502.00  |2,489.00  |2,502.00  |2,494.00  |1.00      |-7.00     |5         |241       |3         |37.40       |          
2025-10-27|SH607   |2,511.00  |2,499.00  |2,515.00  |2,499.00  |2,515.00  |2,504.00  |4.00      |-7.00     |5         |81        |2         |37.57       |          
2025-10-27|SH608   |2,538.00  |2,527.00  |2,543.00  |2,527.00  |2,543.00  |2,535.00  |5.00      |-3.00     |11        |45        |-3        |83.66       |          
2025-10-27|SH609   |2,548.00  |2,540.00  |2,551.00  |2,537.00  |2,547.00  |2,543.00  |-1.00     |-5.00     |19        |137       |7         |144.97      |          
2025-10-27|SH610   |2,560.00  |0.00      |0.00      |0.00      |0.00      |2,560.00  |0.00      |0.00      |0         |1         |0         |0.00        |          
2025-10-28|SH511   |2,412.00  |2,412.00  |2,418.00  |2,388.00  |2,401.00  |2,408.00  |-11.00    |-4.00     |309       |808       |-104      |2,231.84    |          
2025-10-28|SH512   |2,391.00  |2,391.00  |2,400.00  |2,349.00  |2,364.00  |2,385.00  |-27.00    |-6.00     |11,692    |10,420    |-294      |83,663.78   |          
2025-10-28|SH601   |2,364.00  |2,365.00  |2,383.00  |2,330.00  |2,341.00  |2,366.00  |-23.00    |2.00      |267,933   |132,088   |677       |1,901,780.14|          
2025-10-28|SH602   |2,381.00  |2,383.00  |2,408.00  |2,354.00  |2,362.00  |2,388.00  |-19.00    |7.00      |54,992    |17,743    |176       |393,978.61  |          
2025-10-28|SH603   |2,393.00  |2,392.00  |2,422.00  |2,370.00  |2,381.00  |2,400.00  |-12.00    |7.00      |46,083    |35,911    |-388      |331,836.14  |          
2025-10-28|SH604   |2,446.00  |2,446.00  |2,474.00  |2,433.00  |2,438.00  |2,458.00  |-8.00     |12.00     |130       |641       |38        |958.76      |          
2025-10-28|SH605   |2,459.00  |2,466.00  |2,493.00  |2,447.00  |2,458.00  |2,475.00  |-1.00     |16.00     |4,096     |6,151     |674       |30,413.30   |          
2025-10-28|SH606   |2,494.00  |2,502.00  |2,539.00  |2,490.00  |2,490.00  |2,511.00  |-4.00     |17.00     |29        |242       |1         |218.43      |          
2025-10-28|SH607   |2,504.00  |2,528.00  |2,547.00  |2,514.00  |2,514.00  |2,526.00  |10.00     |22.00     |10        |76        |-5        |75.78       |          
2025-10-28|SH608   |2,535.00  |2,558.00  |2,558.00  |2,548.00  |2,548.00  |2,553.00  |13.00     |18.00     |5         |44        |-1        |38.30       |          
2025-10-28|SH609   |2,543.00  |2,563.00  |2,568.00  |2,551.00  |2,551.00  |2,561.00  |8.00      |18.00     |18        |134       |-3        |138.30      |          
2025-10-28|SH610   |2,560.00  |0.00      |0.00      |0.00      |0.00      |2,553.00  |-7.00     |-7.00     |0         |1         |0         |0.00        |          
2025-10-29|SH511   |2,408.00  |2,404.00  |2,412.00  |2,393.00  |2,401.00  |2,407.00  |-7.00     |-1.00     |233       |704       |-104      |1,682.39    |          
2025-10-29|SH512   |2,385.00  |2,360.00  |2,388.00  |2,350.00  |2,377.00  |2,371.00  |-8.00     |-14.00    |10,854    |10,535    |115       |77,195.29   |          
2025-10-29|SH601   |2,366.00  |2,341.00  |2,373.00  |2,330.00  |2,361.00  |2,352.00  |-5.00     |-14.00    |301,869   |134,040   |1,952     |2,129,791.61|          
2025-10-29|SH602   |2,388.00  |2,364.00  |2,400.00  |2,353.00  |2,388.00  |2,378.00  |0.00      |-10.00    |61,520    |20,333    |2,590     |438,901.75  |          
2025-10-29|SH603   |2,400.00  |2,380.00  |2,415.00  |2,372.00  |2,403.00  |2,394.00  |3.00      |-6.00     |48,108    |39,533    |3,622     |345,539.33  |          
2025-10-29|SH604   |2,458.00  |2,433.00  |2,469.00  |2,432.00  |2,465.00  |2,451.00  |7.00      |-7.00     |88        |661       |20        |646.97      |          
2025-10-29|SH605   |2,475.00  |2,455.00  |2,491.00  |2,449.00  |2,483.00  |2,470.00  |8.00      |-5.00     |3,555     |6,516     |365       |26,342.95   |          
2025-10-29|SH606   |2,511.00  |2,490.00  |2,521.00  |2,488.00  |2,512.00  |2,503.00  |1.00      |-8.00     |16        |245       |3         |120.15      |          
2025-10-29|SH607   |2,526.00  |2,527.00  |2,527.00  |2,509.00  |2,509.00  |2,521.00  |-17.00    |-5.00     |3         |75        |-1        |22.69       |          
2025-10-29|SH608   |2,553.00  |2,538.00  |2,548.00  |2,538.00  |2,548.00  |2,543.00  |-5.00     |-10.00    |2         |45        |1         |15.26       |          
2025-10-29|SH609   |2,561.00  |2,533.00  |2,567.00  |2,533.00  |2,562.00  |2,555.00  |1.00      |-6.00     |16        |131       |-3        |122.63      |          
2025-10-29|SH610   |2,553.00  |2,553.00  |2,553.00  |2,553.00  |2,553.00  |2,553.00  |0.00      |0.00      |1         |2         |1         |7.66        |          
2025-10-30|SH511   |2,407.00  |2,407.00  |2,413.00  |2,394.00  |2,408.00  |2,407.00  |1.00      |0.00      |240       |535       |-169      |1,732.85    |          
2025-10-30|SH512   |2,371.00  |2,378.00  |2,384.00  |2,342.00  |2,346.00  |2,363.00  |-25.00    |-8.00     |13,095    |9,508     |-1,027    |92,847.21   |          
2025-10-30|SH601   |2,352.00  |2,361.00  |2,365.00  |2,313.00  |2,317.00  |2,341.00  |-35.00    |-11.00    |362,389   |165,100   |31,060    |2,544,683.67|          
2025-10-30|SH602   |2,378.00  |2,391.00  |2,401.00  |2,347.00  |2,352.00  |2,373.00  |-26.00    |-5.00     |57,864    |20,032    |-301      |411,903.61  |          
2025-10-30|SH603   |2,394.00  |2,405.00  |2,424.00  |2,375.00  |2,385.00  |2,396.00  |-9.00     |2.00      |37,957    |43,691    |4,158     |272,837.14  |          
2025-10-30|SH604   |2,451.00  |2,461.00  |2,486.00  |2,450.00  |2,452.00  |2,466.00  |1.00      |15.00     |325       |860       |199       |2,404.34    |          
2025-10-30|SH605   |2,470.00  |2,487.00  |2,515.00  |2,475.00  |2,480.00  |2,493.00  |10.00     |23.00     |6,450     |7,059     |543       |48,248.39   |          
2025-10-30|SH606   |2,503.00  |2,510.00  |2,546.00  |2,510.00  |2,524.00  |2,533.00  |21.00     |30.00     |32        |269       |24        |243.16      |          
2025-10-30|SH607   |2,521.00  |2,542.00  |2,554.00  |2,538.00  |2,542.00  |2,546.00  |21.00     |25.00     |5         |79        |4         |38.18       |          
2025-10-30|SH608   |2,543.00  |2,545.00  |2,568.00  |2,543.00  |2,568.00  |2,550.00  |25.00     |7.00      |5         |45        |0         |38.25       |          
2025-10-30|SH609   |2,555.00  |2,556.00  |2,593.00  |2,554.00  |2,571.00  |2,580.00  |16.00     |25.00     |86        |161       |30        |665.74      |          
2025-10-30|SH610   |2,553.00  |2,564.00  |2,592.00  |2,564.00  |2,585.00  |2,586.00  |32.00     |33.00     |8         |6         |4         |62.07       |          
2025-10-31|SH511   |2,407.00  |2,390.00  |2,408.00  |2,265.00  |2,269.00  |2,349.00  |-138.00   |-58.00    |551       |172       |-363      |3,882.44    |          
2025-10-31|SH512   |2,363.00  |2,345.00  |2,360.00  |2,328.00  |2,336.00  |2,347.00  |-27.00    |-16.00    |21,187    |7,797     |-1,711    |149,157.29  |          
2025-10-31|SH601   |2,341.00  |2,316.00  |2,335.00  |2,303.00  |2,310.00  |2,320.00  |-31.00    |-21.00    |303,345   |156,822   |-8,278    |2,111,217.99|          
2025-10-31|SH602   |2,373.00  |2,353.00  |2,372.00  |2,344.00  |2,352.00  |2,361.00  |-21.00    |-12.00    |59,333    |17,847    |-2,185    |420,225.86  |          
2025-10-31|SH603   |2,396.00  |2,380.00  |2,402.00  |2,377.00  |2,386.00  |2,391.00  |-10.00    |-5.00     |37,312    |41,532    |-2,159    |267,626.91  |          
2025-10-31|SH604   |2,466.00  |2,460.00  |2,468.00  |2,445.00  |2,454.00  |2,456.00  |-12.00    |-10.00    |291       |849       |-11       |2,144.05    |          
2025-10-31|SH605   |2,493.00  |2,482.00  |2,498.00  |2,472.00  |2,483.00  |2,486.00  |-10.00    |-7.00     |5,361     |6,285     |-774      |39,988.04   |          
2025-10-31|SH606   |2,533.00  |2,529.00  |2,531.00  |2,517.00  |2,517.00  |2,523.00  |-16.00    |-10.00    |39        |288       |19        |295.23      |          
2025-10-31|SH607   |2,546.00  |2,522.00  |2,529.00  |2,522.00  |2,529.00  |2,528.00  |-17.00    |-18.00    |11        |85        |6         |83.44       |          
2025-10-31|SH608   |2,550.00  |2,557.00  |2,557.00  |2,557.00  |2,557.00  |2,557.00  |7.00      |7.00      |1         |44        |-1        |7.67        |          
2025-10-31|SH609   |2,580.00  |2,579.00  |2,580.00  |2,558.00  |2,567.00  |2,567.00  |-13.00    |-13.00    |31        |153       |-8        |238.76      |          
2025-10-31|SH610   |2,586.00  |2,585.00  |2,585.00  |2,571.00  |2,571.00  |2,581.00  |-15.00    |-5.00     |6         |5         |-1        |46.46       |          
2025-11-03|SH511   |2,349.00  |2,271.00  |2,299.00  |2,269.00  |2,269.00  |2,275.00  |-80.00    |-74.00    |21        |26        |-146      |143.36      |2,394.00  
2025-11-03|SH512   |2,347.00  |2,340.00  |2,379.00  |2,314.00  |2,363.00  |2,352.00  |16.00     |5.00      |12,841    |6,871     |-926      |90,625.46   |          
2025-11-03|SH601   |2,320.00  |2,312.00  |2,365.00  |2,281.00  |2,350.00  |2,331.00  |30.00     |11.00     |472,597   |135,247   |-21,575   |3,304,702.90|          
2025-11-03|SH602   |2,361.00  |2,358.00  |2,425.00  |2,326.00  |2,403.00  |2,380.00  |42.00     |19.00     |50,575    |18,100    |253       |361,091.40  |          
2025-11-03|SH603   |2,391.00  |2,390.00  |2,455.00  |2,362.00  |2,437.00  |2,416.00  |46.00     |25.00     |43,499    |47,469    |5,937     |315,266.05  |          
2025-11-03|SH604   |2,456.00  |2,457.00  |2,513.00  |2,430.00  |2,496.00  |2,490.00  |40.00     |34.00     |8,206     |4,920     |4,071     |61,298.42   |          
2025-11-03|SH605   |2,486.00  |2,483.00  |2,528.00  |2,466.00  |2,517.00  |2,502.00  |31.00     |16.00     |6,251     |5,837     |-448      |46,928.48   |          
2025-11-03|SH606   |2,523.00  |2,519.00  |2,557.00  |2,511.00  |2,555.00  |2,525.00  |32.00     |2.00      |50        |300       |12        |378.77      |          
2025-11-03|SH607   |2,528.00  |2,532.00  |2,572.00  |2,526.00  |2,563.00  |2,552.00  |35.00     |24.00     |15        |85        |0         |114.83      |          
2025-11-03|SH608   |2,557.00  |2,551.00  |2,600.00  |2,551.00  |2,599.00  |2,582.00  |42.00     |25.00     |10        |49        |5         |77.45       |          
2025-11-03|SH609   |2,567.00  |2,572.00  |2,616.00  |2,553.00  |2,613.00  |2,601.00  |46.00     |34.00     |156       |213       |60        |1,217.21    |          
2025-11-03|SH610   |2,581.00  |2,608.00  |2,626.00  |2,599.00  |2,626.00  |2,611.00  |45.00     |30.00     |15        |6         |1         |117.51      |          
2025-11-04|SH511   |2,275.00  |0.00      |0.00      |0.00      |0.00      |2,281.00  |6.00      |6.00      |0         |26        |0         |0.00        |2,381.00  
2025-11-04|SH512   |2,352.00  |2,368.00  |2,368.00  |2,346.00  |2,357.00  |2,356.00  |5.00      |4.00      |3,994     |6,365     |-506      |28,224.51   |          
2025-11-04|SH601   |2,331.00  |2,349.00  |2,353.00  |2,325.00  |2,336.00  |2,337.00  |5.00      |6.00      |254,103   |128,064   |-7,183    |1,781,869.37|          
2025-11-04|SH602   |2,380.00  |2,401.00  |2,404.00  |2,379.00  |2,389.00  |2,390.00  |9.00      |10.00     |24,172    |16,643    |-1,457    |173,281.77  |          
2025-11-04|SH603   |2,416.00  |2,440.00  |2,440.00  |2,410.00  |2,422.00  |2,421.00  |6.00      |5.00      |20,608    |49,092    |1,623     |149,675.69  |          
2025-11-04|SH604   |2,490.00  |2,484.00  |2,496.00  |2,474.00  |2,481.00  |2,484.00  |-9.00     |-6.00     |2,610     |5,781     |861       |19,451.09   |          
2025-11-04|SH605   |2,502.00  |2,514.00  |2,517.00  |2,497.00  |2,503.00  |2,506.00  |1.00      |4.00      |3,087     |5,864     |27        |23,206.40   |          
2025-11-04|SH606   |2,525.00  |2,545.00  |2,559.00  |2,535.00  |2,535.00  |2,545.00  |10.00     |20.00     |18        |306       |6         |137.43      |          
2025-11-04|SH607   |2,552.00  |2,562.00  |2,572.00  |2,557.00  |2,557.00  |2,564.00  |5.00      |12.00     |16        |91        |6         |123.09      |          
2025-11-04|SH608   |2,582.00  |2,583.00  |2,605.00  |2,583.00  |2,600.00  |2,595.00  |18.00     |13.00     |28        |63        |14        |218.01      |          
2025-11-04|SH609   |2,601.00  |2,600.00  |2,625.00  |2,600.00  |2,625.00  |2,615.00  |24.00     |14.00     |141       |275       |62        |1,106.25    |          
2025-11-04|SH610   |2,611.00  |2,610.00  |2,628.00  |2,610.00  |2,623.00  |2,622.00  |12.00     |11.00     |6         |9         |3         |47.19       |          
2025-11-05|SH511   |2,281.00  |0.00      |0.00      |0.00      |0.00      |2,238.00  |-43.00    |-43.00    |14        |9         |-17       |96.60       |2,363.00  
2025-11-05|SH512   |2,356.00  |2,360.00  |2,360.00  |2,309.00  |2,329.00  |2,326.00  |-27.00    |-30.00    |6,702     |6,409     |44        |46,765.56   |          
2025-11-05|SH601   |2,337.00  |2,330.00  |2,331.00  |2,270.00  |2,303.00  |2,293.00  |-34.00    |-44.00    |451,353   |138,392   |10,328    |3,105,345.93|          
2025-11-05|SH602   |2,390.00  |2,391.00  |2,391.00  |2,325.00  |2,360.00  |2,347.00  |-30.00    |-43.00    |59,507    |19,978    |3,335     |418,907.90  |          
2025-11-05|SH603   |2,421.00  |2,402.00  |2,416.00  |2,358.00  |2,393.00  |2,380.00  |-28.00    |-41.00    |52,669    |56,388    |7,296     |376,020.53  |          
2025-11-05|SH604   |2,484.00  |2,467.00  |2,467.00  |2,427.00  |2,459.00  |2,446.00  |-25.00    |-38.00    |6,746     |8,070     |2,289     |49,503.53   |          
2025-11-05|SH605   |2,506.00  |2,498.00  |2,498.00  |2,453.00  |2,481.00  |2,473.00  |-25.00    |-33.00    |5,693     |5,983     |119       |42,236.20   |          
2025-11-05|SH606   |2,545.00  |2,513.00  |2,523.00  |2,493.00  |2,519.00  |2,509.00  |-26.00    |-36.00    |23        |309       |3         |173.13      |          
2025-11-05|SH607   |2,564.00  |2,541.00  |2,549.00  |2,520.00  |2,548.00  |2,536.00  |-16.00    |-28.00    |21        |101       |10        |159.74      |          
2025-11-05|SH608   |2,595.00  |2,582.00  |2,594.00  |2,567.00  |2,585.00  |2,582.00  |-10.00    |-13.00    |24        |67        |4         |185.89      |          
2025-11-05|SH609   |2,615.00  |2,612.00  |2,616.00  |2,592.00  |2,600.00  |2,603.00  |-15.00    |-12.00    |156       |325       |50        |1,218.34    |          
2025-11-05|SH610   |2,622.00  |2,620.00  |2,625.00  |2,600.00  |2,612.00  |2,611.00  |-10.00    |-11.00    |79        |64        |55        |618.92      |          
2025-11-06|SH511   |2,238.00  |0.00      |0.00      |0.00      |0.00      |2,273.00  |35.00     |35.00     |0         |1         |-8        |0.00        |2,347.00  
2025-11-06|SH512   |2,326.00  |2,327.00  |2,387.00  |2,325.00  |2,371.00  |2,358.00  |45.00     |32.00     |7,559     |6,505     |96        |53,477.66   |          
2025-11-06|SH601   |2,293.00  |2,303.00  |2,359.00  |2,298.00  |2,343.00  |2,329.00  |50.00     |36.00     |409,974   |134,599   |-3,793    |2,864,253.93|          
2025-11-06|SH602   |2,347.00  |2,358.00  |2,415.00  |2,351.00  |2,400.00  |2,382.00  |53.00     |35.00     |44,486    |20,712    |734       |317,943.02  |          
2025-11-06|SH603   |2,380.00  |2,388.00  |2,448.00  |2,388.00  |2,434.00  |2,415.00  |54.00     |35.00     |36,848    |60,973    |4,585     |267,016.50  |          
2025-11-06|SH604   |2,446.00  |2,461.00  |2,509.00  |2,453.00  |2,497.00  |2,483.00  |51.00     |37.00     |7,279     |8,693     |623       |54,216.39   |          
2025-11-06|SH605   |2,473.00  |2,482.00  |2,523.00  |2,474.00  |2,512.00  |2,500.00  |39.00     |27.00     |4,435     |5,766     |-217      |33,256.39   |          
2025-11-06|SH606   |2,509.00  |2,524.00  |2,553.00  |2,522.00  |2,546.00  |2,539.00  |37.00     |30.00     |9         |305       |-4        |68.55       |          
2025-11-06|SH607   |2,536.00  |2,551.00  |2,575.00  |2,545.00  |2,574.00  |2,564.00  |38.00     |28.00     |9         |99        |-2        |69.22       |          
2025-11-06|SH608   |2,582.00  |2,591.00  |2,610.00  |2,584.00  |2,610.00  |2,600.00  |28.00     |18.00     |24        |78        |11        |187.19      |          
2025-11-06|SH609   |2,603.00  |2,612.00  |2,631.00  |2,602.00  |2,626.00  |2,617.00  |23.00     |14.00     |96        |358       |33        |753.66      |          
2025-11-06|SH610   |2,611.00  |2,626.00  |2,642.00  |2,613.00  |2,642.00  |2,623.00  |31.00     |12.00     |14        |73        |9         |110.16      |          
2025-11-07|SH511   |2,273.00  |0.00      |0.00      |0.00      |0.00      |2,273.00  |0.00      |0.00      |0         |1         |0         |0.00        |2,332.00  
2025-11-07|SH512   |2,358.00  |2,374.00  |2,378.00  |2,358.00  |2,361.00  |2,366.00  |3.00      |8.00      |5,086     |6,299     |-206      |36,105.15   |          
2025-11-07|SH601   |2,329.00  |2,345.00  |2,350.00  |2,325.00  |2,331.00  |2,337.00  |2.00      |8.00      |268,569   |130,918   |-3,681    |1,883,169.77|          
2025-11-07|SH602   |2,382.00  |2,403.00  |2,407.00  |2,382.00  |2,387.00  |2,395.00  |5.00      |13.00     |31,101    |19,627    |-1,085    |223,468.96  |          
2025-11-07|SH603   |2,415.00  |2,436.00  |2,443.00  |2,418.00  |2,423.00  |2,432.00  |8.00      |17.00     |45,907    |58,358    |-2,615    |334,873.89  |          
2025-11-07|SH604   |2,483.00  |2,499.00  |2,506.00  |2,484.00  |2,490.00  |2,496.00  |7.00      |13.00     |23,682    |8,644     |-49       |177,354.59  |          
2025-11-07|SH605   |2,500.00  |2,514.00  |2,520.00  |2,501.00  |2,505.00  |2,511.00  |5.00      |11.00     |2,794     |5,854     |88        |21,048.81   |          
2025-11-07|SH606   |2,539.00  |2,551.00  |2,555.00  |2,541.00  |2,541.00  |2,550.00  |2.00      |11.00     |7         |307       |2         |53.55       |          
2025-11-07|SH607   |2,564.00  |2,575.00  |2,575.00  |2,563.00  |2,563.00  |2,566.00  |-1.00     |2.00      |7         |95        |-4        |53.88       |          
2025-11-07|SH608   |2,600.00  |2,619.00  |2,619.00  |2,604.00  |2,610.00  |2,612.00  |10.00     |12.00     |11        |77        |-1        |86.18       |          
2025-11-07|SH609   |2,617.00  |2,631.00  |2,635.00  |2,615.00  |2,618.00  |2,626.00  |1.00      |9.00      |51        |367       |9         |401.71      |          
2025-11-07|SH610   |2,623.00  |2,644.00  |2,646.00  |2,626.00  |2,626.00  |2,638.00  |3.00      |15.00     |13        |81        |8         |102.89      |          
2025-11-10|SH511   |2,273.00  |2,433.00  |2,433.00  |2,433.00  |2,433.00  |2,433.00  |160.00    |160.00    |1         |0         |-1        |7.30        |2,334.00  
2025-11-10|SH512   |2,366.00  |2,362.00  |2,391.00  |2,354.00  |2,389.00  |2,371.00  |23.00     |5.00      |6,031     |5,825     |-474      |42,946.74   |          
2025-11-10|SH601   |2,337.00  |2,332.00  |2,353.00  |2,315.00  |2,349.00  |2,335.00  |12.00     |-2.00     |325,398   |132,269   |1,351     |2,278,956.71|          
2025-11-10|SH602   |2,395.00  |2,387.00  |2,408.00  |2,370.00  |2,404.00  |2,388.00  |9.00      |-7.00     |27,974    |20,217    |590       |200,446.28  |          
2025-11-10|SH603   |2,432.00  |2,423.00  |2,444.00  |2,406.00  |2,443.00  |2,424.00  |11.00     |-8.00     |54,704    |60,700    |2,342     |397,730.91  |          
2025-11-10|SH604   |2,496.00  |2,460.00  |2,506.00  |2,460.00  |2,503.00  |2,486.00  |7.00      |-10.00    |17,327    |9,255     |611       |129,227.33  |          
2025-11-10|SH605   |2,511.00  |2,508.00  |2,522.00  |2,492.00  |2,518.00  |2,507.00  |7.00      |-4.00     |4,535     |5,884     |30        |34,112.26   |          
2025-11-10|SH606   |2,550.00  |2,541.00  |2,569.00  |2,533.00  |2,569.00  |2,544.00  |19.00     |-6.00     |26        |297       |-10       |198.41      |          
2025-11-10|SH607   |2,566.00  |2,558.00  |2,574.00  |2,548.00  |2,574.00  |2,560.00  |8.00      |-6.00     |9         |94        |-1        |69.13       |          
2025-11-10|SH608   |2,612.00  |2,431.00  |2,629.00  |2,431.00  |2,616.00  |2,573.00  |4.00      |-39.00    |33        |72        |-5        |254.74      |          
2025-11-10|SH609   |2,626.00  |2,612.00  |2,634.00  |2,606.00  |2,628.00  |2,619.00  |2.00      |-7.00     |113       |368       |1         |887.93      |          
2025-11-10|SH610   |2,638.00  |2,629.00  |2,653.00  |2,625.00  |2,647.00  |2,645.00  |9.00      |7.00      |46        |53        |-28       |364.98      |          
2025-11-11|SH511   |2,433.00  |0.00      |0.00      |0.00      |0.00      |2,461.00  |28.00     |28.00     |0         |0         |0         |0.00        |2,340.00  
2025-11-11|SH512   |2,371.00  |2,383.00  |2,419.00  |2,381.00  |2,390.00  |2,400.00  |19.00     |29.00     |7,993     |6,201     |376       |57,618.85   |          
2025-11-11|SH601   |2,335.00  |2,348.00  |2,385.00  |2,343.00  |2,357.00  |2,362.00  |22.00     |27.00     |358,280   |135,947   |3,678     |2,538,592.57|          
2025-11-11|SH602   |2,388.00  |2,404.00  |2,439.00  |2,399.00  |2,412.00  |2,418.00  |24.00     |30.00     |34,523    |20,429    |212       |250,378.56  |          
2025-11-11|SH603   |2,424.00  |2,444.00  |2,478.00  |2,435.00  |2,449.00  |2,455.00  |25.00     |31.00     |59,176    |63,400    |2,700     |435,772.81  |          
2025-11-11|SH604   |2,486.00  |2,510.00  |2,536.00  |2,497.00  |2,509.00  |2,513.00  |23.00     |27.00     |9,925     |9,480     |225       |74,824.93   |          
2025-11-11|SH605   |2,507.00  |2,520.00  |2,547.00  |2,512.00  |2,522.00  |2,528.00  |15.00     |21.00     |4,012     |6,056     |172       |30,423.84   |          
2025-11-11|SH606   |2,544.00  |2,556.00  |2,576.00  |2,551.00  |2,557.00  |2,563.00  |13.00     |19.00     |16        |298       |1         |123.00      |          
2025-11-11|SH607   |2,560.00  |2,592.00  |2,592.00  |2,576.00  |2,576.00  |2,586.00  |16.00     |26.00     |5         |92        |-2        |38.80       |          
2025-11-11|SH608   |2,573.00  |0.00      |0.00      |0.00      |0.00      |2,615.00  |42.00     |42.00     |0         |72        |0         |0.00        |          
2025-11-11|SH609   |2,619.00  |2,634.00  |2,649.00  |2,626.00  |2,644.00  |2,639.00  |25.00     |20.00     |54        |370       |2         |427.44      |          
2025-11-11|SH610   |2,645.00  |2,651.00  |2,675.00  |2,651.00  |2,663.00  |2,661.00  |18.00     |16.00     |36        |41        |-12       |287.42      |          
2025-11-12|SH511   |2,461.00  |0.00      |0.00      |0.00      |0.00      |2,454.00  |-7.00     |-7.00     |0         |0         |0         |0.00        |2,344.00  
2025-11-12|SH512   |2,400.00  |2,389.00  |2,407.00  |2,360.00  |2,361.00  |2,385.00  |-39.00    |-15.00    |24,013    |7,029     |828       |171,803.20  |          
2025-11-12|SH601   |2,362.00  |2,355.00  |2,377.00  |2,331.00  |2,344.00  |2,355.00  |-18.00    |-7.00     |363,724   |136,691   |744       |2,569,577.70|          
2025-11-12|SH602   |2,418.00  |2,412.00  |2,431.00  |2,386.00  |2,392.00  |2,406.00  |-26.00    |-12.00    |36,828    |18,497    |-1,932    |265,847.76  |          
2025-11-12|SH603   |2,455.00  |2,449.00  |2,469.00  |2,422.00  |2,425.00  |2,446.00  |-30.00    |-9.00     |76,832    |63,236    |-164      |563,806.34  |          
2025-11-12|SH604   |2,513.00  |2,504.00  |2,528.00  |2,484.00  |2,487.00  |2,502.00  |-26.00    |-11.00    |18,755    |9,636     |156       |140,769.50  |          
2025-11-12|SH605   |2,528.00  |2,518.00  |2,540.00  |2,503.00  |2,505.00  |2,523.00  |-23.00    |-5.00     |5,767     |6,300     |244       |43,654.03   |          
2025-11-12|SH606   |2,563.00  |2,568.00  |2,568.00  |2,543.00  |2,551.00  |2,555.00  |-12.00    |-8.00     |13        |294       |-4        |99.63       |          
2025-11-12|SH607   |2,586.00  |2,572.00  |2,575.00  |2,544.00  |2,565.00  |2,568.00  |-21.00    |-18.00    |10        |89        |-3        |77.05       |          
2025-11-12|SH608   |2,615.00  |2,610.00  |2,632.00  |2,582.00  |2,611.00  |2,615.00  |-4.00     |0.00      |10        |73        |1         |78.44       |          
2025-11-12|SH609   |2,639.00  |2,630.00  |2,654.00  |2,625.00  |2,640.00  |2,643.00  |1.00      |4.00      |100       |368       |-2        |792.88      |          
2025-11-12|SH610   |2,661.00  |2,658.00  |2,688.00  |2,658.00  |2,674.00  |2,675.00  |13.00     |14.00     |44        |49        |8         |353.13      |          
2025-11-13|SH511   |2,454.00  |0.00      |0.00      |0.00      |0.00      |2,429.00  |-25.00    |-25.00    |0         |0         |0         |0.00        |2,347.00  
2025-11-13|SH512   |2,385.00  |2,357.00  |2,358.00  |2,325.00  |2,338.00  |2,342.00  |-47.00    |-43.00    |6,141     |4,334     |-2,695    |43,151.36   |          
2025-11-13|SH601   |2,355.00  |2,338.00  |2,344.00  |2,314.00  |2,337.00  |2,331.00  |-18.00    |-24.00    |288,346   |131,494   |-5,197    |2,016,099.44|          
2025-11-13|SH602   |2,406.00  |2,386.00  |2,391.00  |2,363.00  |2,385.00  |2,381.00  |-21.00    |-25.00    |87,955    |19,046    |549       |628,384.78  |          
2025-11-13|SH603   |2,446.00  |2,417.00  |2,428.00  |2,398.00  |2,422.00  |2,417.00  |-24.00    |-29.00    |117,513   |64,957    |1,721     |852,034.47  |          
2025-11-13|SH604   |2,502.00  |2,483.00  |2,489.00  |2,460.00  |2,484.00  |2,471.00  |-18.00    |-31.00    |13,749    |9,874     |238       |101,933.33  |          
2025-11-13|SH605   |2,523.00  |2,505.00  |2,508.00  |2,482.00  |2,503.00  |2,497.00  |-20.00    |-26.00    |4,809     |6,671     |371       |36,017.51   |          
2025-11-13|SH606   |2,555.00  |2,532.00  |2,539.00  |2,506.00  |2,539.00  |2,528.00  |-16.00    |-27.00    |11        |299       |5         |83.41       |          
2025-11-13|SH607   |2,568.00  |2,554.00  |2,559.00  |2,527.00  |2,557.00  |2,550.00  |-11.00    |-18.00    |11        |90        |1         |84.17       |          
2025-11-13|SH608   |2,615.00  |2,600.00  |2,611.00  |2,600.00  |2,603.00  |2,606.00  |-12.00    |-9.00     |4         |74        |1         |31.27       |          
2025-11-13|SH609   |2,643.00  |2,624.00  |2,629.00  |2,608.00  |2,618.00  |2,619.00  |-25.00    |-24.00    |97        |378       |10        |762.01      |          
2025-11-13|SH610   |2,675.00  |2,660.00  |2,666.00  |2,643.00  |2,648.00  |2,653.00  |-27.00    |-22.00    |17        |45        |-4        |135.29      |          
2025-11-14|SH511   |2,429.00  |0.00      |0.00      |0.00      |0.00      |2,440.00  |11.00     |11.00     |0         |0         |0         |0.00        |2,356.00  
2025-11-14|SH512   |2,342.00  |2,340.00  |2,357.00  |2,309.00  |2,321.00  |2,338.00  |-21.00    |-4.00     |2,810     |3,724     |-610      |19,713.38   |          
2025-11-14|SH601   |2,331.00  |2,338.00  |2,364.00  |2,315.00  |2,327.00  |2,342.00  |-4.00     |11.00     |357,491   |126,692   |-4,802    |2,512,065.44|          
2025-11-14|SH602   |2,381.00  |2,384.00  |2,407.00  |2,359.00  |2,370.00  |2,389.00  |-11.00    |8.00      |29,699    |17,493    |-1,553    |212,866.49  |          
2025-11-14|SH603   |2,417.00  |2,422.00  |2,443.00  |2,394.00  |2,405.00  |2,420.00  |-12.00    |3.00      |72,585    |64,321    |-636      |526,942.52  |          
2025-11-14|SH604   |2,471.00  |2,487.00  |2,503.00  |2,456.00  |2,463.00  |2,476.00  |-8.00     |5.00      |17,482    |9,492     |-382      |129,838.47  |          
2025-11-14|SH605   |2,497.00  |2,502.00  |2,517.00  |2,478.00  |2,482.00  |2,499.00  |-15.00    |2.00      |5,826     |6,990     |319       |43,683.67   |          
2025-11-14|SH606   |2,528.00  |2,548.00  |2,550.00  |2,527.00  |2,527.00  |2,541.00  |-1.00     |13.00     |12        |296       |-3        |91.47       |          
2025-11-14|SH607   |2,550.00  |2,557.00  |2,588.00  |2,537.00  |2,537.00  |2,559.00  |-13.00    |9.00      |14        |85        |-5        |107.50      |          
2025-11-14|SH608   |2,606.00  |2,603.00  |2,630.00  |2,576.00  |2,576.00  |2,601.00  |-30.00    |-5.00     |13        |70        |-4        |101.44      |          
2025-11-14|SH609   |2,619.00  |2,621.00  |2,626.00  |2,586.00  |2,586.00  |2,607.00  |-33.00    |-12.00    |177       |420       |42        |1,384.50    |          
2025-11-14|SH610   |2,653.00  |2,658.00  |2,658.00  |2,619.00  |2,619.00  |2,636.00  |-34.00    |-17.00    |13        |44        |-1        |102.79      |          
2025-11-17|SH512   |2,338.00  |2,316.00  |2,331.00  |2,298.00  |2,312.00  |2,316.00  |-26.00    |-22.00    |3,706     |2,618     |-1,106    |25,745.80   |          
2025-11-17|SH601   |2,342.00  |2,327.00  |2,329.00  |2,274.00  |2,291.00  |2,300.00  |-51.00    |-42.00    |391,745   |150,653   |23,961    |2,702,806.10|          
2025-11-17|SH602   |2,389.00  |2,370.00  |2,371.00  |2,311.00  |2,321.00  |2,338.00  |-68.00    |-51.00    |33,432    |15,471    |-2,022    |234,538.77  |          
2025-11-17|SH603   |2,420.00  |2,396.00  |2,406.00  |2,344.00  |2,350.00  |2,371.00  |-70.00    |-49.00    |84,672    |66,793    |2,472     |602,365.85  |          
2025-11-17|SH604   |2,476.00  |2,463.00  |2,464.00  |2,409.00  |2,414.00  |2,434.00  |-62.00    |-42.00    |23,292    |9,309     |-183      |170,074.56  |          
2025-11-17|SH605   |2,499.00  |2,473.00  |2,482.00  |2,432.00  |2,438.00  |2,455.00  |-61.00    |-44.00    |7,872     |8,412     |1,422     |57,984.82   |          
2025-11-17|SH606   |2,541.00  |2,500.00  |2,509.00  |2,468.00  |2,479.00  |2,490.00  |-62.00    |-51.00    |38        |308       |12        |283.82      |          
2025-11-17|SH607   |2,559.00  |2,510.00  |2,524.00  |2,467.00  |2,489.00  |2,492.00  |-70.00    |-67.00    |45        |78        |-7        |336.43      |          
2025-11-17|SH608   |2,601.00  |2,564.00  |2,564.00  |2,497.00  |2,512.00  |2,526.00  |-89.00    |-75.00    |42        |57        |-13       |318.24      |          
2025-11-17|SH609   |2,607.00  |2,596.00  |2,596.00  |2,517.00  |2,525.00  |2,547.00  |-82.00    |-60.00    |422       |320       |-100      |3,224.42    |          
2025-11-17|SH610   |2,636.00  |2,609.00  |2,612.00  |2,550.00  |2,550.00  |2,584.00  |-86.00    |-52.00    |35        |39        |-5        |271.36      |          
2025-11-17|SH611   |2,636.00  |2,567.00  |2,567.00  |2,567.00  |2,567.00  |2,567.00  |-69.00    |-69.00    |1         |1         |1         |7.70        |          
2025-11-18|SH512   |2,316.00  |2,307.00  |2,326.00  |2,293.00  |2,319.00  |2,310.00  |3.00      |-6.00     |1,584     |2,145     |-473      |10,977.09   |          
2025-11-18|SH601   |2,300.00  |2,287.00  |2,295.00  |2,260.00  |2,286.00  |2,279.00  |-14.00    |-21.00    |273,587   |149,936   |-717      |1,870,891.38|          
2025-11-18|SH602   |2,338.00  |2,320.00  |2,321.00  |2,289.00  |2,304.00  |2,304.00  |-34.00    |-34.00    |24,600    |15,546    |75        |170,009.21  |          
2025-11-18|SH603   |2,371.00  |2,343.00  |2,350.00  |2,316.00  |2,330.00  |2,331.00  |-41.00    |-40.00    |63,687    |67,939    |1,146     |445,293.63  |          
2025-11-18|SH604   |2,434.00  |2,413.00  |2,414.00  |2,384.00  |2,394.00  |2,395.00  |-40.00    |-39.00    |14,919    |9,308     |-1        |107,204.54  |          
2025-11-18|SH605   |2,455.00  |2,438.00  |2,441.00  |2,412.00  |2,421.00  |2,425.00  |-34.00    |-30.00    |6,194     |9,021     |609       |45,066.35   |          
2025-11-18|SH606   |2,490.00  |2,457.00  |2,464.00  |2,457.00  |2,459.00  |2,458.00  |-31.00    |-32.00    |26        |323       |15        |191.74      |          
2025-11-18|SH607   |2,492.00  |2,465.00  |2,479.00  |2,455.00  |2,467.00  |2,469.00  |-25.00    |-23.00    |17        |80        |2         |125.91      |          
2025-11-18|SH608   |2,526.00  |2,505.00  |2,505.00  |2,482.00  |2,489.00  |2,495.00  |-37.00    |-31.00    |26        |59        |2         |194.59      |          
2025-11-18|SH609   |2,547.00  |2,524.00  |2,524.00  |2,496.00  |2,502.00  |2,509.00  |-45.00    |-38.00    |126       |282       |-38       |948.36      |          
2025-11-18|SH610   |2,584.00  |2,540.00  |2,543.00  |2,527.00  |2,532.00  |2,538.00  |-52.00    |-46.00    |13        |33        |-6        |98.96       |          
2025-11-18|SH611   |2,567.00  |2,557.00  |2,557.00  |2,538.00  |2,538.00  |2,544.00  |-29.00    |-23.00    |6         |4         |3         |45.79       |          
2025-11-19|SH512   |2,310.00  |2,317.00  |2,324.00  |2,291.00  |2,298.00  |2,305.00  |-12.00    |-5.00     |1,028     |1,901     |-244      |7,109.93    |          
2025-11-19|SH601   |2,279.00  |2,288.00  |2,292.00  |2,257.00  |2,265.00  |2,276.00  |-14.00    |-3.00     |211,799   |153,602   |3,666     |1,446,241.35|          
2025-11-19|SH602   |2,304.00  |2,304.00  |2,309.00  |2,282.00  |2,288.00  |2,296.00  |-16.00    |-8.00     |19,052    |15,792    |246       |131,225.41  |          
2025-11-19|SH603   |2,331.00  |2,334.00  |2,336.00  |2,309.00  |2,315.00  |2,321.00  |-16.00    |-10.00    |50,039    |68,456    |517       |348,480.88  |          
2025-11-19|SH604   |2,395.00  |2,392.00  |2,401.00  |2,378.00  |2,386.00  |2,387.00  |-9.00     |-8.00     |12,464    |9,278     |-30       |89,260.37   |          
2025-11-19|SH605   |2,425.00  |2,422.00  |2,430.00  |2,408.00  |2,414.00  |2,419.00  |-11.00    |-6.00     |4,877     |9,140     |119       |35,391.70   |          
2025-11-19|SH606   |2,458.00  |2,455.00  |2,468.00  |2,453.00  |2,453.00  |2,460.00  |-5.00     |2.00      |10        |326       |3         |73.81       |          
2025-11-19|SH607   |2,469.00  |2,472.00  |2,478.00  |2,462.00  |2,462.00  |2,470.00  |-7.00     |1.00      |7         |82        |2         |51.86       |          
2025-11-19|SH608   |2,495.00  |2,492.00  |2,499.00  |2,484.00  |2,488.00  |2,489.00  |-7.00     |-6.00     |9         |59        |0         |67.21       |          
2025-11-19|SH609   |2,509.00  |2,506.00  |2,511.00  |2,495.00  |2,500.00  |2,502.00  |-9.00     |-7.00     |144       |275       |-7        |1,080.80    |          
2025-11-19|SH610   |2,538.00  |2,540.00  |2,540.00  |2,526.00  |2,531.00  |2,532.00  |-7.00     |-6.00     |5         |32        |-1        |37.97       |          
2025-11-19|SH611   |2,544.00  |0.00      |0.00      |0.00      |0.00      |2,536.00  |-8.00     |-8.00     |0         |4         |0         |0.00        |          
2025-11-20|SH512   |2,305.00  |2,292.00  |2,310.00  |2,281.00  |2,294.00  |2,293.00  |-11.00    |-12.00    |1,175     |1,544     |-357      |8,083.76    |          
2025-11-20|SH601   |2,276.00  |2,262.00  |2,285.00  |2,247.00  |2,261.00  |2,264.00  |-15.00    |-12.00    |222,748   |148,074   |-5,528    |1,512,614.94|          
2025-11-20|SH602   |2,296.00  |2,289.00  |2,302.00  |2,268.00  |2,284.00  |2,285.00  |-12.00    |-11.00    |32,584    |15,489    |-303      |223,411.63  |          
2025-11-20|SH603   |2,321.00  |2,312.00  |2,328.00  |2,294.00  |2,309.00  |2,311.00  |-12.00    |-10.00    |55,744    |68,621    |165       |386,454.02  |          
2025-11-20|SH604   |2,387.00  |2,382.00  |2,396.00  |2,364.00  |2,377.00  |2,378.00  |-10.00    |-9.00     |10,812    |9,853     |575       |77,135.82   |          
2025-11-20|SH605   |2,419.00  |2,411.00  |2,423.00  |2,395.00  |2,406.00  |2,407.00  |-13.00    |-12.00    |5,042     |9,381     |241       |36,415.08   |          
2025-11-20|SH606   |2,460.00  |2,444.00  |2,454.00  |2,438.00  |2,454.00  |2,446.00  |-6.00     |-14.00    |26        |333       |7         |190.75      |          
2025-11-20|SH607   |2,470.00  |2,457.00  |2,470.00  |2,448.00  |2,459.00  |2,457.00  |-11.00    |-13.00    |19        |95        |13        |140.06      |          
2025-11-20|SH608   |2,489.00  |2,481.00  |2,490.00  |2,470.00  |2,490.00  |2,479.00  |1.00      |-10.00    |12        |61        |2         |89.24       |          
2025-11-20|SH609   |2,502.00  |2,496.00  |2,505.00  |2,486.00  |2,492.00  |2,493.00  |-10.00    |-9.00     |77        |240       |-35       |575.92      |          
2025-11-20|SH610   |2,532.00  |2,530.00  |2,530.00  |2,523.00  |2,523.00  |2,528.00  |-9.00     |-4.00     |3         |32        |0         |22.75       |          
2025-11-20|SH611   |2,536.00  |2,526.00  |2,533.00  |2,512.00  |2,528.00  |2,522.00  |-8.00     |-14.00    |8         |6         |2         |60.53       |          
2025-11-21|SH512   |2,293.00  |2,294.00  |2,302.00  |2,271.00  |2,273.00  |2,288.00  |-20.00    |-5.00     |610       |1,440     |-104      |4,187.36    |          
2025-11-21|SH601   |2,264.00  |2,264.00  |2,272.00  |2,233.00  |2,236.00  |2,254.00  |-28.00    |-10.00    |190,620   |157,564   |9,490     |1,289,004.83|          
2025-11-21|SH602   |2,285.00  |2,287.00  |2,297.00  |2,260.00  |2,265.00  |2,275.00  |-20.00    |-10.00    |40,125    |16,814    |1,325     |273,822.03  |          
2025-11-21|SH603   |2,311.00  |2,311.00  |2,323.00  |2,291.00  |2,294.00  |2,304.00  |-17.00    |-7.00     |66,490    |70,982    |2,361     |459,613.96  |          
2025-11-21|SH604   |2,378.00  |2,374.00  |2,391.00  |2,362.00  |2,365.00  |2,374.00  |-13.00    |-4.00     |9,946     |10,079    |226       |70,849.27   |          
2025-11-21|SH605   |2,407.00  |2,404.00  |2,421.00  |2,393.00  |2,395.00  |2,409.00  |-12.00    |2.00      |6,441     |9,741     |360       |46,544.51   |          
2025-11-21|SH606   |2,446.00  |2,450.00  |2,450.00  |2,441.00  |2,441.00  |2,444.00  |-5.00     |-2.00     |3         |334       |1         |22.00       |          
2025-11-21|SH607   |2,457.00  |2,465.00  |2,465.00  |2,459.00  |2,459.00  |2,462.00  |2.00      |5.00      |4         |97        |2         |29.54       |          
2025-11-21|SH608   |2,479.00  |2,492.00  |2,496.00  |2,480.00  |2,485.00  |2,486.00  |6.00      |7.00      |7         |57        |-4        |52.20       |          
2025-11-21|SH609   |2,493.00  |2,505.00  |2,512.00  |2,484.00  |2,484.00  |2,502.00  |-9.00     |9.00      |63        |255       |15        |472.84      |          
2025-11-21|SH610   |2,528.00  |2,535.00  |2,536.00  |2,513.00  |2,513.00  |2,525.00  |-15.00    |-3.00     |14        |37        |5         |106.05      |          
2025-11-21|SH611   |2,522.00  |2,522.00  |2,523.00  |2,520.00  |2,520.00  |2,522.00  |-2.00     |0.00      |4         |5         |-1        |30.26       |          
2025-11-24|SH512   |2,288.00  |2,274.00  |2,300.00  |2,259.00  |2,273.00  |2,284.00  |-15.00    |-4.00     |787       |1,051     |-389      |5,393.17    |          
2025-11-24|SH601   |2,254.00  |2,231.00  |2,254.00  |2,224.00  |2,241.00  |2,240.00  |-13.00    |-14.00    |208,016   |150,401   |-7,163    |1,397,702.72|          
2025-11-24|SH602   |2,275.00  |2,249.00  |2,277.00  |2,247.00  |2,263.00  |2,264.00  |-12.00    |-11.00    |25,895    |18,714    |1,900     |175,877.12  |          
2025-11-24|SH603   |2,304.00  |2,281.00  |2,310.00  |2,279.00  |2,297.00  |2,295.00  |-7.00     |-9.00     |58,677    |73,904    |2,922     |404,062.13  |          
2025-11-24|SH604   |2,374.00  |2,362.00  |2,381.00  |2,355.00  |2,367.00  |2,367.00  |-7.00     |-7.00     |12,611    |10,228    |149       |89,537.94   |          
2025-11-24|SH605   |2,409.00  |2,390.00  |2,408.00  |2,384.00  |2,398.00  |2,397.00  |-11.00    |-12.00    |7,412     |10,646    |905       |53,307.48   |          
2025-11-24|SH606   |2,444.00  |2,432.00  |2,442.00  |2,431.00  |2,442.00  |2,438.00  |-2.00     |-6.00     |9         |332       |-2        |65.81       |          
2025-11-24|SH607   |2,462.00  |2,441.00  |2,459.00  |2,441.00  |2,459.00  |2,450.00  |-3.00     |-12.00    |18        |92        |-5        |132.27      |          
2025-11-24|SH608   |2,486.00  |2,470.00  |2,482.00  |2,458.00  |2,480.00  |2,473.00  |-6.00     |-13.00    |8         |56        |-1        |59.36       |          
2025-11-24|SH609   |2,502.00  |2,482.00  |2,499.00  |2,471.00  |2,495.00  |2,488.00  |-7.00     |-14.00    |83        |251       |-4        |619.49      |          
2025-11-24|SH610   |2,525.00  |0.00      |0.00      |0.00      |0.00      |2,522.00  |-3.00     |-3.00     |0         |37        |0         |0.00        |          
2025-11-24|SH611   |2,522.00  |0.00      |0.00      |0.00      |0.00      |2,522.00  |0.00      |0.00      |0         |5         |0         |0.00        |          
2025-11-25|SH512   |2,284.00  |2,279.00  |2,287.00  |2,266.00  |2,266.00  |2,275.00  |-18.00    |-9.00     |460       |818       |-233      |3,140.15    |          
2025-11-25|SH601   |2,240.00  |2,243.00  |2,259.00  |2,232.00  |2,248.00  |2,245.00  |8.00      |5.00      |162,227   |145,091   |-5,310    |1,092,550.89|          
2025-11-25|SH602   |2,264.00  |2,266.00  |2,275.00  |2,254.00  |2,263.00  |2,262.00  |-1.00     |-2.00     |21,941    |19,015    |301       |148,864.66  |          
2025-11-25|SH603   |2,295.00  |2,299.00  |2,309.00  |2,289.00  |2,297.00  |2,298.00  |2.00      |3.00      |46,512    |74,259    |355       |320,639.18  |          
2025-11-25|SH604   |2,367.00  |2,368.00  |2,381.00  |2,360.00  |2,369.00  |2,372.00  |2.00      |5.00      |11,903    |10,052    |-176      |84,703.11   |          
2025-11-25|SH605   |2,397.00  |2,398.00  |2,407.00  |2,392.00  |2,395.00  |2,399.00  |-2.00     |2.00      |5,074     |11,476    |830       |36,512.06   |          
2025-11-25|SH606   |2,438.00  |2,437.00  |2,445.00  |2,437.00  |2,440.00  |2,441.00  |2.00      |3.00      |6         |334       |2         |43.93       |          
2025-11-25|SH607   |2,450.00  |2,458.00  |2,458.00  |2,458.00  |2,458.00  |2,458.00  |8.00      |8.00      |1         |92        |0         |7.37        |          
2025-11-25|SH608   |2,473.00  |2,481.00  |2,487.00  |2,480.00  |2,482.00  |2,482.00  |9.00      |9.00      |5         |58        |2         |37.24       |          
2025-11-25|SH609   |2,488.00  |2,484.00  |2,501.00  |2,484.00  |2,493.00  |2,495.00  |5.00      |7.00      |36        |248       |-3        |269.50      |          
2025-11-25|SH610   |2,522.00  |2,516.00  |2,519.00  |2,516.00  |2,517.00  |2,517.00  |-5.00     |-5.00     |3         |35        |-2        |22.66       |          
2025-11-25|SH611   |2,522.00  |2,517.00  |2,520.00  |2,517.00  |2,520.00  |2,519.00  |-2.00     |-3.00     |2         |5         |0         |15.11       |          
2025-11-26|SH512   |2,275.00  |2,267.00  |2,270.00  |2,254.00  |2,256.00  |2,261.00  |-19.00    |-14.00    |290       |686       |-132      |1,967.34    |          
2025-11-26|SH601   |2,245.00  |2,245.00  |2,247.00  |2,214.00  |2,229.00  |2,231.00  |-16.00    |-14.00    |241,509   |150,260   |5,169     |1,616,334.48|          
2025-11-26|SH602   |2,262.00  |2,261.00  |2,269.00  |2,236.00  |2,242.00  |2,253.00  |-20.00    |-9.00     |45,095    |18,017    |-998      |304,798.19  |          
2025-11-26|SH603   |2,298.00  |2,295.00  |2,308.00  |2,271.00  |2,275.00  |2,284.00  |-23.00    |-14.00    |71,407    |77,833    |3,574     |489,337.10  |          
2025-11-26|SH604   |2,372.00  |2,367.00  |2,378.00  |2,345.00  |2,349.00  |2,363.00  |-23.00    |-9.00     |24,219    |10,272    |220       |171,723.52  |          
2025-11-26|SH605   |2,399.00  |2,395.00  |2,403.00  |2,375.00  |2,380.00  |2,386.00  |-19.00    |-13.00    |8,272     |12,312    |836       |59,208.66   |          
2025-11-26|SH606   |2,441.00  |2,442.00  |2,442.00  |2,421.00  |2,426.00  |2,429.00  |-15.00    |-12.00    |10        |337       |3         |72.87       |          
2025-11-26|SH607   |2,458.00  |2,460.00  |2,460.00  |2,437.00  |2,440.00  |2,445.00  |-18.00    |-13.00    |10        |93        |1         |73.34       |          
2025-11-26|SH608   |2,482.00  |2,483.00  |2,485.00  |2,470.00  |2,474.00  |2,478.00  |-8.00     |-4.00     |5         |58        |0         |37.16       |          
2025-11-26|SH609   |2,495.00  |2,494.00  |2,500.00  |2,478.00  |2,479.00  |2,485.00  |-16.00    |-10.00    |54        |245       |-3        |402.60      |          
2025-11-26|SH610   |2,517.00  |2,519.00  |2,519.00  |2,500.00  |2,500.00  |2,508.00  |-17.00    |-9.00     |7         |36        |1         |52.66       |          
2025-11-26|SH611   |2,519.00  |2,517.00  |2,517.00  |2,503.00  |2,503.00  |2,507.00  |-16.00    |-12.00    |5         |4         |-1        |37.61       |          
2025-11-27|SH512   |2,261.00  |2,259.00  |2,269.00  |2,244.00  |2,269.00  |2,259.00  |8.00      |-2.00     |326       |479       |-207      |2,209.25    |          
2025-11-27|SH601   |2,231.00  |2,226.00  |2,254.00  |2,216.00  |2,238.00  |2,232.00  |7.00      |1.00      |223,141   |144,671   |-5,589    |1,494,021.75|          
2025-11-27|SH602   |2,253.00  |2,240.00  |2,263.00  |2,227.00  |2,248.00  |2,240.00  |-5.00     |-13.00    |40,044    |18,659    |642       |269,153.54  |          
2025-11-27|SH603   |2,284.00  |2,266.00  |2,301.00  |2,260.00  |2,286.00  |2,277.00  |2.00      |-7.00     |74,543    |78,933    |1,100     |509,165.75  |          
2025-11-27|SH604   |2,363.00  |2,346.00  |2,373.00  |2,335.00  |2,359.00  |2,352.00  |-4.00     |-11.00    |21,152    |11,015    |743       |149,245.27  |          
2025-11-27|SH605   |2,386.00  |2,378.00  |2,404.00  |2,370.00  |2,391.00  |2,387.00  |5.00      |1.00      |7,824     |13,415    |1,103     |56,019.34   |          
2025-11-27|SH606   |2,429.00  |2,407.00  |2,441.00  |2,407.00  |2,436.00  |2,422.00  |7.00      |-7.00     |41        |362       |25        |297.90      |          
2025-11-27|SH607   |2,445.00  |2,430.00  |2,449.00  |2,430.00  |2,449.00  |2,439.00  |4.00      |-6.00     |5         |94        |1         |36.59       |          
2025-11-27|SH608   |2,478.00  |0.00      |0.00      |0.00      |0.00      |2,478.00  |0.00      |0.00      |0         |58        |0         |0.00        |          
2025-11-27|SH609   |2,485.00  |2,483.00  |2,497.00  |2,483.00  |2,488.00  |2,490.00  |3.00      |5.00      |14        |244       |-1        |104.59      |          
2025-11-27|SH610   |2,508.00  |2,508.00  |2,519.00  |2,508.00  |2,519.00  |2,512.00  |11.00     |4.00      |3         |36        |0         |22.61       |          
2025-11-27|SH611   |2,507.00  |2,505.00  |2,510.00  |2,505.00  |2,510.00  |2,508.00  |3.00      |1.00      |2         |4         |0         |15.05       |          
2025-11-28|SH512   |2,259.00  |2,262.00  |2,262.00  |2,174.00  |2,180.00  |2,221.00  |-79.00    |-38.00    |593       |285       |-194      |3,951.76    |          
2025-11-28|SH601   |2,232.00  |2,238.00  |2,248.00  |2,222.00  |2,224.00  |2,235.00  |-8.00     |3.00      |205,326   |156,453   |11,782    |1,376,874.05|          
2025-11-28|SH602   |2,240.00  |2,250.00  |2,258.00  |2,239.00  |2,240.00  |2,246.00  |0.00      |6.00      |21,845    |18,677    |18        |147,222.69  |          
2025-11-28|SH603   |2,277.00  |2,290.00  |2,296.00  |2,275.00  |2,279.00  |2,284.00  |2.00      |7.00      |47,033    |77,846    |-1,087    |322,295.20  |          
2025-11-28|SH604   |2,352.00  |2,359.00  |2,370.00  |2,350.00  |2,353.00  |2,357.00  |1.00      |5.00      |15,141    |11,204    |189       |107,050.05  |          
2025-11-28|SH605   |2,387.00  |2,389.00  |2,402.00  |2,385.00  |2,388.00  |2,392.00  |1.00      |5.00      |7,142     |13,710    |295       |51,260.30   |          
2025-11-28|SH606   |2,422.00  |2,441.00  |2,442.00  |2,432.00  |2,433.00  |2,437.00  |11.00     |15.00     |16        |364       |2         |116.96      |          
2025-11-28|SH607   |2,439.00  |2,456.00  |2,456.00  |2,447.00  |2,450.00  |2,449.00  |11.00     |10.00     |7         |93        |-1        |51.44       |          
2025-11-28|SH608   |2,478.00  |2,480.00  |2,480.00  |2,469.00  |2,479.00  |2,475.00  |1.00      |-3.00     |7         |56        |-2        |51.98       |          
2025-11-28|SH609   |2,490.00  |2,494.00  |2,499.00  |2,485.00  |2,490.00  |2,493.00  |0.00      |3.00      |32        |243       |-1        |239.29      |          
2025-11-28|SH610   |2,512.00  |2,512.00  |2,520.00  |2,512.00  |2,520.00  |2,516.00  |8.00      |4.00      |3         |37        |1         |22.64       |          
2025-11-28|SH611   |2,508.00  |2,509.00  |2,512.00  |2,509.00  |2,512.00  |2,511.00  |4.00      |3.00      |2         |5         |1         |15.06       |          
2025-12-01|SH512   |2,221.00  |2,173.00  |2,192.00  |2,173.00  |2,173.00  |2,186.00  |-48.00    |-35.00    |114       |182       |-103      |746.38      |2,268.00  
2025-12-01|SH601   |2,235.00  |2,220.00  |2,236.00  |2,200.00  |2,212.00  |2,218.00  |-23.00    |-17.00    |275,167   |148,447   |-8,006    |1,830,854.31|          
2025-12-01|SH602   |2,246.00  |2,239.00  |2,261.00  |2,222.00  |2,246.00  |2,245.00  |0.00      |-1.00     |32,668    |19,508    |831       |220,021.27  |          
2025-12-01|SH603   |2,284.00  |2,276.00  |2,299.00  |2,257.00  |2,289.00  |2,281.00  |5.00      |-3.00     |80,438    |79,491    |1,645     |550,457.41  |          
2025-12-01|SH604   |2,357.00  |2,353.00  |2,371.00  |2,335.00  |2,360.00  |2,355.00  |3.00      |-2.00     |22,090    |11,564    |360       |156,077.81  |          
2025-12-01|SH605   |2,392.00  |2,385.00  |2,401.00  |2,372.00  |2,390.00  |2,388.00  |-2.00     |-4.00     |9,306     |13,726    |16        |66,660.03   |          
2025-12-01|SH606   |2,437.00  |2,426.00  |2,444.00  |2,420.00  |2,430.00  |2,431.00  |-7.00     |-6.00     |35        |379       |15        |255.22      |          
2025-12-01|SH607   |2,449.00  |2,441.00  |2,462.00  |2,435.00  |2,454.00  |2,445.00  |5.00      |-4.00     |22        |101       |8         |161.36      |          
2025-12-01|SH608   |2,475.00  |2,478.00  |2,491.00  |2,462.00  |2,480.00  |2,477.00  |5.00      |2.00      |24        |63        |7         |178.37      |          
2025-12-01|SH609   |2,493.00  |2,494.00  |2,511.00  |2,481.00  |2,492.00  |2,494.00  |-1.00     |1.00      |155       |262       |19        |1,159.62    |          
2025-12-01|SH610   |2,516.00  |2,508.00  |2,541.00  |2,503.00  |2,516.00  |2,524.00  |0.00      |8.00      |76        |43        |6         |575.54      |          
2025-12-01|SH611   |2,511.00  |2,531.00  |2,539.00  |2,523.00  |2,523.00  |2,533.00  |12.00     |22.00     |9         |9         |4         |68.38       |          
2025-12-02|SH512   |2,186.00  |2,135.00  |2,156.00  |2,135.00  |2,156.00  |2,154.00  |-30.00    |-32.00    |79        |32        |-150      |515.88      |2,253.00  
2025-12-02|SH601   |2,218.00  |2,210.00  |2,221.00  |2,192.00  |2,211.00  |2,205.00  |-7.00     |-13.00    |244,171   |151,780   |3,333     |1,614,849.59|          
2025-12-02|SH602   |2,245.00  |2,240.00  |2,273.00  |2,227.00  |2,267.00  |2,250.00  |22.00     |5.00      |44,866    |20,553    |1,045     |302,783.54  |          
2025-12-02|SH603   |2,281.00  |2,289.00  |2,325.00  |2,270.00  |2,323.00  |2,299.00  |42.00     |18.00     |102,796   |85,769    |6,278     |709,128.00  |          
2025-12-02|SH604   |2,355.00  |2,357.00  |2,394.00  |2,344.00  |2,389.00  |2,369.00  |34.00     |14.00     |31,099    |11,942    |378       |221,041.48  |          
2025-12-02|SH605   |2,388.00  |2,387.00  |2,415.00  |2,378.00  |2,413.00  |2,399.00  |25.00     |11.00     |13,980    |14,096    |370       |100,595.46  |          
2025-12-02|SH606   |2,431.00  |2,429.00  |2,457.00  |2,429.00  |2,453.00  |2,445.00  |22.00     |14.00     |59        |356       |-23       |432.71      |          
2025-12-02|SH607   |2,445.00  |2,445.00  |2,471.00  |2,445.00  |2,471.00  |2,460.00  |26.00     |15.00     |17        |96        |-5        |125.48      |          
2025-12-02|SH608   |2,477.00  |2,468.00  |2,504.00  |2,465.00  |2,503.00  |2,484.00  |26.00     |7.00      |16        |55        |-8        |119.24      |          
2025-12-02|SH609   |2,494.00  |2,481.00  |2,516.00  |2,481.00  |2,516.00  |2,501.00  |22.00     |7.00      |107       |245       |-17       |802.92      |          
2025-12-02|SH610   |2,524.00  |2,514.00  |2,534.00  |2,508.00  |2,532.00  |2,521.00  |8.00      |-3.00     |19        |43        |0         |143.67      |          
2025-12-02|SH611   |2,533.00  |2,513.00  |2,537.00  |2,506.00  |2,532.00  |2,523.00  |-1.00     |-10.00    |25        |13        |4         |189.21      |          
2025-12-03|SH512   |2,154.00  |2,155.00  |2,155.00  |2,133.00  |2,133.00  |2,144.00  |-21.00    |-10.00    |2         |31        |-1        |12.86       |2,237.00  
2025-12-03|SH601   |2,205.00  |2,214.00  |2,217.00  |2,156.00  |2,165.00  |2,182.00  |-40.00    |-23.00    |290,236   |173,417   |21,637    |1,899,564.26|          
2025-12-03|SH602   |2,250.00  |2,278.00  |2,278.00  |2,200.00  |2,214.00  |2,235.00  |-36.00    |-15.00    |48,760    |26,692    |6,139     |327,005.83  |          
2025-12-03|SH603   |2,299.00  |2,323.00  |2,330.00  |2,268.00  |2,287.00  |2,300.00  |-12.00    |1.00      |135,573   |97,354    |11,585    |935,367.53  |          
2025-12-03|SH604   |2,369.00  |2,387.00  |2,395.00  |2,347.00  |2,361.00  |2,371.00  |-8.00     |2.00      |39,895    |12,699    |757       |283,781.42  |          
2025-12-03|SH605   |2,399.00  |2,414.00  |2,419.00  |2,380.00  |2,390.00  |2,396.00  |-9.00     |-3.00     |16,140    |14,252    |156       |115,994.12  |          
2025-12-03|SH606   |2,445.00  |2,457.00  |2,457.00  |2,425.00  |2,438.00  |2,432.00  |-7.00     |-13.00    |85        |345       |-11       |620.06      |          
2025-12-03|SH607   |2,460.00  |2,471.00  |2,471.00  |2,445.00  |2,456.00  |2,455.00  |-4.00     |-5.00     |6         |95        |-1        |44.19       |          
2025-12-03|SH608   |2,484.00  |2,489.00  |2,489.00  |2,472.00  |2,472.00  |2,483.00  |-12.00    |-1.00     |6         |56        |1         |44.69       |          
2025-12-03|SH609   |2,501.00  |2,517.00  |2,520.00  |2,487.00  |2,499.00  |2,502.00  |-2.00     |1.00      |120       |269       |24        |900.78      |          
2025-12-03|SH610   |2,521.00  |2,520.00  |2,520.00  |2,503.00  |2,509.00  |2,509.00  |-12.00    |-12.00    |10        |46        |3         |75.28       |          
2025-12-03|SH611   |2,523.00  |2,522.00  |2,522.00  |2,511.00  |2,511.00  |2,516.00  |-12.00    |-7.00     |4         |15        |2         |30.20       |          
2025-12-04|SH512   |2,144.00  |0.00      |0.00      |0.00      |0.00      |2,109.00  |-35.00    |-35.00    |0         |0         |-31       |0.00        |2,218.00  
2025-12-04|SH601   |2,182.00  |2,163.00  |2,163.00  |2,129.00  |2,140.00  |2,146.00  |-42.00    |-36.00    |220,065   |169,582   |-3,835    |1,417,672.46|          
2025-12-04|SH602   |2,235.00  |2,210.00  |2,213.00  |2,184.00  |2,198.00  |2,195.00  |-37.00    |-40.00    |47,314    |25,060    |-1,632    |311,525.89  |          
2025-12-04|SH603   |2,300.00  |2,287.00  |2,287.00  |2,252.00  |2,260.00  |2,261.00  |-40.00    |-39.00    |164,098   |100,755   |3,401     |1,113,223.93|          
2025-12-04|SH604   |2,371.00  |2,364.00  |2,364.00  |2,332.00  |2,337.00  |2,339.00  |-34.00    |-32.00    |79,754    |12,641    |-58       |559,723.65  |          
2025-12-04|SH605   |2,396.00  |2,392.00  |2,392.00  |2,362.00  |2,369.00  |2,374.00  |-27.00    |-22.00    |12,077    |15,867    |1,615     |86,006.87   |          
2025-12-04|SH606   |2,432.00  |2,416.00  |2,429.00  |2,414.00  |2,418.00  |2,422.00  |-14.00    |-10.00    |162       |339       |-6        |1,177.19    |          
2025-12-04|SH607   |2,455.00  |2,435.00  |2,454.00  |2,435.00  |2,444.00  |2,447.00  |-11.00    |-8.00     |50        |83        |-12       |367.00      |          
2025-12-04|SH608   |2,483.00  |2,479.00  |2,485.00  |2,479.00  |2,484.00  |2,483.00  |1.00      |0.00      |45        |41        |-15       |335.15      |          
2025-12-04|SH609   |2,502.00  |2,492.00  |2,500.00  |2,486.00  |2,495.00  |2,494.00  |-7.00     |-8.00     |177       |310       |41        |1,324.46    |          
2025-12-04|SH610   |2,509.00  |2,510.00  |2,516.00  |2,510.00  |2,511.00  |2,512.00  |2.00      |3.00      |15        |53        |7         |113.04      |          
2025-12-04|SH611   |2,516.00  |2,510.00  |2,523.00  |2,500.00  |2,523.00  |2,513.00  |7.00      |-3.00     |18        |18        |3         |135.72      |          
2025-12-05|SH512   |2,109.00  |0.00      |0.00      |0.00      |0.00      |2,082.00  |-27.00    |-27.00    |0         |0         |0         |0.00        |2,198.00  
2025-12-05|SH601   |2,146.00  |2,142.00  |2,144.00  |2,096.00  |2,100.00  |2,119.00  |-46.00    |-27.00    |248,138   |168,289   |-1,293    |1,577,237.41|          
2025-12-05|SH602   |2,195.00  |2,198.00  |2,200.00  |2,142.00  |2,149.00  |2,172.00  |-46.00    |-23.00    |39,876    |25,705    |645       |259,844.63  |          
2025-12-05|SH603   |2,261.00  |2,261.00  |2,264.00  |2,196.00  |2,204.00  |2,230.00  |-57.00    |-31.00    |143,968   |107,530   |6,775     |963,024.76  |          
2025-12-05|SH604   |2,339.00  |2,338.00  |2,339.00  |2,277.00  |2,283.00  |2,309.00  |-56.00    |-30.00    |33,774    |13,899    |1,258     |233,977.58  |          
2025-12-05|SH605   |2,374.00  |2,371.00  |2,372.00  |2,312.00  |2,318.00  |2,341.00  |-56.00    |-33.00    |19,324    |16,742    |875       |135,694.42  |          
2025-12-05|SH606   |2,422.00  |2,415.00  |2,415.00  |2,365.00  |2,366.00  |2,386.00  |-56.00    |-36.00    |66        |340       |1         |472.40      |          
2025-12-05|SH607   |2,447.00  |2,436.00  |2,436.00  |2,391.00  |2,396.00  |2,406.00  |-51.00    |-41.00    |15        |83        |0         |108.28      |          
2025-12-05|SH608   |2,483.00  |2,475.00  |2,475.00  |2,427.00  |2,433.00  |2,449.00  |-50.00    |-34.00    |20        |38        |-3        |146.95      |          
2025-12-05|SH609   |2,494.00  |2,490.00  |2,491.00  |2,430.00  |2,442.00  |2,461.00  |-52.00    |-33.00    |334       |385       |75        |2,465.70    |          
2025-12-05|SH610   |2,512.00  |2,507.00  |2,507.00  |2,461.00  |2,461.00  |2,481.00  |-51.00    |-31.00    |19        |51        |-2        |141.44      |          
2025-12-05|SH611   |2,513.00  |2,516.00  |2,516.00  |2,454.00  |2,465.00  |2,488.00  |-48.00    |-25.00    |23        |21        |3         |171.66      |          
