31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240603 | 185200 | 3312002900 | 32000 | 32000 | 32000 | 32000 | 3535 |
| 3 | 20240603 | 185100 | 3312002900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 4 | 20240603 | 185000 | 3312002900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 5 | 20240603 | 184900 | 3312002900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 6 | 20240603 | 184800 | 3312002900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 7 | 20240603 | 184700 | 3312002900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 8 | 20240603 | 184600 | 3312002900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 9 | 20240603 | 184500 | 3312002900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 10 | 20240603 | 184400 | 3312002900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 11 | 20240603 | 184300 | 3312002900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 12 | 20240603 | 184200 | 3312002900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 13 | 20240603 | 184100 | 3312002900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 14 | 20240603 | 184000 | 3312002900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 15 | 20240603 | 183900 | 3312002900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 16 | 20240603 | 183800 | 3312002900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 17 | 20240603 | 183700 | 3312002900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 18 | 20240603 | 183600 | 3312002900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 19 | 20240603 | 183500 | 3312002900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 20 | 20240603 | 183400 | 3312002900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 21 | 20240603 | 183300 | 3312002900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 22 | 20240603 | 183200 | 3312002900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 23 | 20240603 | 183100 | 3312002900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 24 | 20240603 | 183000 | 3312002900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 25 | 20240603 | 182900 | 3312002900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 26 | 20240603 | 182800 | 3312002900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 27 | 20240603 | 182700 | 3312002900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 28 | 20240603 | 182600 | 3312002900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 29 | 20240603 | 182500 | 3312002900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 30 | 20240603 | 182400 | 3312002900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 31 | 20240603 | 182300 | 3312002900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 32 | 20240603 | 182200 | 3312002900 | 32000 | 32000 | 32000 | 32000 | 3535 |
| 33 | 20240603 | 182100 | 3312002900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 34 | 20240603 | 182000 | 3312002900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 35 | 20240603 | 181900 | 3312002900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 36 | 20240603 | 181800 | 3312002900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 37 | 20240603 | 181700 | 3312002900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 38 | 20240603 | 181600 | 3312002900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 39 | 20240603 | 181500 | 3312002900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 40 | 20240603 | 181400 | 3312002900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 41 | 20240603 | 181300 | 3312002900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 42 | 20240603 | 181200 | 3312002900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 43 | 20240603 | 181100 | 3312002900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 44 | 20240603 | 181000 | 3312002900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 45 | 20240603 | 180900 | 3312002900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 46 | 20240603 | 180800 | 3312002900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 47 | 20240603 | 180700 | 3312002900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 48 | 20240603 | 180600 | 3312002900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 49 | 20240603 | 180500 | 3312002900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 50 | 20240603 | 180400 | 3312002900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 51 | 20240603 | 180300 | 3312002900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 52 | 20240603 | 180200 | 3312002900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 53 | 20240603 | 180100 | 3312002900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 54 | 20240603 | 180000 | 3312002900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 55 | 20240603 | 175900 | 3312002900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 56 | 20240603 | 175800 | 3312002900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 57 | 20240603 | 175700 | 3312002900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 58 | 20240603 | 175600 | 3312002900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 59 | 20240603 | 175500 | 3312002900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 60 | 20240603 | 175400 | 3312002900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 61 | 20240603 | 175300 | 3312002900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 62 | 20240603 | 175200 | 3312002900 | 32000 | 32000 | 32000 | 32000 | 3535 |
| 63 | 20240603 | 175100 | 3312002900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 64 | 20240603 | 175000 | 3312002900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 65 | 20240603 | 174900 | 3312002900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 66 | 20240603 | 174800 | 3312002900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 67 | 20240603 | 174700 | 3312002900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 68 | 20240603 | 174600 | 3312002900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 69 | 20240603 | 174500 | 3312002900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 70 | 20240603 | 174400 | 3312002900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 71 | 20240603 | 174300 | 3312002900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 72 | 20240603 | 174200 | 3312002900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 73 | 20240603 | 174100 | 3312002900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 74 | 20240603 | 174000 | 3312002900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 75 | 20240603 | 173900 | 3312002900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 76 | 20240603 | 173800 | 3312002900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 77 | 20240603 | 173700 | 3312002900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 78 | 20240603 | 173600 | 3312002900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 79 | 20240603 | 173500 | 3312002900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 80 | 20240603 | 173400 | 3312002900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 81 | 20240603 | 173300 | 3312002900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 82 | 20240603 | 173200 | 3312002900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 83 | 20240603 | 173100 | 3312002900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 84 | 20240603 | 173000 | 3312002900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 85 | 20240603 | 172900 | 3312002900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 86 | 20240603 | 172800 | 3312002900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 87 | 20240603 | 172700 | 3312002900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 88 | 20240603 | 172600 | 3312002900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 89 | 20240603 | 172500 | 3312002900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 90 | 20240603 | 172400 | 3312002900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 91 | 20240603 | 172300 | 3312002900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 92 | 20240603 | 172200 | 3312002900 | 32000 | 32000 | 32000 | 32000 | 3535 |
| 93 | 20240603 | 172100 | 3312002900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 94 | 20240603 | 172000 | 3312002900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 95 | 20240603 | 171900 | 3312002900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 96 | 20240603 | 171800 | 3312002900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 97 | 20240603 | 171700 | 3312002900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 98 | 20240603 | 171600 | 3312002900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 99 | 20240603 | 171500 | 3312002900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 100 | 20240603 | 171400 | 3312002900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 101 | 20240603 | 171300 | 3312002900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 102 | 20240603 | 171200 | 3312002900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 103 | 20240603 | 171100 | 3312002900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 104 | 20240603 | 171000 | 3312002900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 105 | 20240603 | 170900 | 3312002900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 106 | 20240603 | 170800 | 3312002900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 107 | 20240603 | 170700 | 3312002900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 108 | 20240603 | 170600 | 3312002900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 109 | 20240603 | 170500 | 3312002900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 110 | 20240603 | 170400 | 3312002900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 111 | 20240603 | 170300 | 3312002900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 112 | 20240603 | 170200 | 3312002900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 113 | 20240603 | 170100 | 3312002900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 114 | 20240603 | 170000 | 3312002900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 115 | 20240603 | 165900 | 3312002900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 116 | 20240603 | 165800 | 3312002900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 117 | 20240603 | 165700 | 3312002900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 118 | 20240603 | 165600 | 3312002900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 119 | 20240603 | 165500 | 3312002900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 120 | 20240603 | 165400 | 3312002900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 121 | 20240603 | 165300 | 3312002900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 122 | 20240603 | 165200 | 3312002900 | 32000 | 32000 | 32000 | 32000 | 3535 |
| 123 | 20240603 | 165100 | 3312002900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 124 | 20240603 | 165000 | 3312002900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 125 | 20240603 | 164900 | 3312002900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 126 | 20240603 | 164800 | 3312002900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 127 | 20240603 | 164700 | 3312002900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 128 | 20240603 | 164600 | 3312002900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 129 | 20240603 | 164500 | 3312002900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 130 | 20240603 | 164400 | 3312002900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 131 | 20240603 | 164300 | 3312002900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 132 | 20240603 | 164200 | 3312002900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 133 | 20240603 | 164100 | 3312002900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 134 | 20240603 | 164000 | 3312002900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 135 | 20240603 | 163900 | 3312002900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 136 | 20240603 | 163800 | 3312002900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 137 | 20240603 | 163700 | 3312002900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 138 | 20240603 | 163600 | 3312002900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 139 | 20240603 | 163500 | 3312002900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 140 | 20240603 | 163400 | 3312002900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 141 | 20240603 | 163300 | 3312002900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 142 | 20240603 | 163200 | 3312002900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 143 | 20240603 | 163100 | 3312002900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 144 | 20240603 | 163000 | 3312002900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 145 | 20240603 | 162900 | 3312002900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 146 | 20240603 | 162800 | 3312002900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 147 | 20240603 | 162700 | 3312002900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 148 | 20240603 | 162600 | 3312002900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 149 | 20240603 | 162500 | 3312002900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 150 | 20240603 | 162400 | 3312002900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 151 | 20240603 | 162300 | 3312002900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 152 | 20240603 | 162200 | 3312002900 | 32000 | 32000 | 32000 | 32000 | 3535 |
| 153 | 20240603 | 162100 | 3312002900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 154 | 20240603 | 162000 | 3312002900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 155 | 20240603 | 161900 | 3312002900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 156 | 20240603 | 161800 | 3312002900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 157 | 20240603 | 161700 | 3312002900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 158 | 20240603 | 161600 | 3312002900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 159 | 20240603 | 161500 | 3312002900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 160 | 20240603 | 161400 | 3312002900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 161 | 20240603 | 161300 | 3312002900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 162 | 20240603 | 161200 | 3312002900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 163 | 20240603 | 161100 | 3312002900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 164 | 20240603 | 161000 | 3312002900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 165 | 20240603 | 160900 | 3312002900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 166 | 20240603 | 160800 | 3312002900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 167 | 20240603 | 160700 | 3312002900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 168 | 20240603 | 160600 | 3312002900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 169 | 20240603 | 160500 | 3312002900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 170 | 20240603 | 160400 | 3312002900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 171 | 20240603 | 160300 | 3312002900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 172 | 20240603 | 160200 | 3312002900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 173 | 20240603 | 160100 | 3312002900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 174 | 20240603 | 160000 | 3312002900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 175 | 20240603 | 155900 | 3312002900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 176 | 20240603 | 155800 | 3312002900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 177 | 20240603 | 155700 | 3312002900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 178 | 20240603 | 155600 | 3312002900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 179 | 20240603 | 155500 | 3312002900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 180 | 20240603 | 155400 | 3312002900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 181 | 20240603 | 155300 | 3312002900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 182 | 20240603 | 155200 | 3312002900 | 32000 | 32000 | 32000 | 32000 | 3535 |
| 183 | 20240603 | 155100 | 3312002900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 184 | 20240603 | 155000 | 3312002900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 185 | 20240603 | 154900 | 3312002900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 186 | 20240603 | 154800 | 3312002900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 187 | 20240603 | 154700 | 3312002900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 188 | 20240603 | 154600 | 3312002900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 189 | 20240603 | 154500 | 3312002900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 190 | 20240603 | 154400 | 3312002900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 191 | 20240603 | 154300 | 3312002900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 192 | 20240603 | 154200 | 3312002900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 193 | 20240603 | 154100 | 3312002900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 194 | 20240603 | 154000 | 3312002900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 195 | 20240603 | 153900 | 3312002900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 196 | 20240603 | 153800 | 3312002900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 197 | 20240603 | 153700 | 3312002900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 198 | 20240603 | 153600 | 3312002900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 199 | 20240603 | 153500 | 3312002900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 200 | 20240603 | 153400 | 3312002900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 201 | 20240603 | 153300 | 3312002900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 202 | 20240603 | 153200 | 3312002900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 203 | 20240603 | 153100 | 3312002900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 204 | 20240603 | 153000 | 3312002900 | 32000 | 32000 | 32000 | 32000 | 3535 |
| 205 | 20240603 | 152900 | 3198882900 | 32050 | 32050 | 32050 | 32050 | 0 |
| 206 | 20240603 | 152800 | 3198882900 | 32050 | 32050 | 32050 | 32050 | 0 |
| 207 | 20240603 | 152700 | 3198882900 | 32050 | 32050 | 32050 | 32050 | 0 |
| 208 | 20240603 | 152600 | 3198882900 | 32050 | 32050 | 32050 | 32050 | 0 |
| 209 | 20240603 | 152500 | 3198882900 | 32050 | 32050 | 32050 | 32050 | 0 |
| 210 | 20240603 | 152400 | 3198882900 | 32050 | 32050 | 32050 | 32050 | 0 |
| 211 | 20240603 | 152300 | 3198882900 | 32050 | 32050 | 32050 | 32050 | 0 |
| 212 | 20240603 | 152200 | 3198882900 | 32050 | 32050 | 32050 | 32050 | 0 |
| 213 | 20240603 | 152100 | 3198882900 | 32050 | 32050 | 32050 | 32050 | 0 |
| 214 | 20240603 | 152000 | 3198882900 | 32050 | 32050 | 32050 | 32050 | 0 |
| 215 | 20240603 | 151900 | 3198882900 | 32050 | 32000 | 32050 | 31950 | 874 |
| 216 | 20240603 | 151800 | 3170913650 | 31950 | 32000 | 32000 | 31950 | 772 |
| 217 | 20240603 | 151700 | 3146211150 | 32000 | 31950 | 32000 | 31950 | 1372 |
| 218 | 20240603 | 151600 | 3102325150 | 31900 | 31950 | 32000 | 31900 | 11 |
| 219 | 20240603 | 151500 | 3101973700 | 31950 | 31900 | 31950 | 31900 | 312 |
| 220 | 20240603 | 151400 | 3092005650 | 31900 | 31950 | 32000 | 31900 | 331 |
| 221 | 20240603 | 151300 | 3081430550 | 31900 | 31900 | 31950 | 31900 | 189 |
| 222 | 20240603 | 151200 | 3075396800 | 31900 | 31900 | 31950 | 31900 | 40 |
| 223 | 20240603 | 151100 | 3074120700 | 31900 | 31900 | 31950 | 31900 | 79 |
| 224 | 20240603 | 151000 | 3071600550 | 31950 | 31900 | 31950 | 31900 | 19 |
| 225 | 20240603 | 150900 | 3070994350 | 31900 | 31950 | 31950 | 31900 | 23 |
| 226 | 20240603 | 150800 | 3070260550 | 31900 | 31900 | 31950 | 31900 | 159 |
| 227 | 20240603 | 150700 | 3065185000 | 31900 | 31900 | 31950 | 31900 | 19 |
| 228 | 20240603 | 150600 | 3064578850 | 31900 | 31900 | 31950 | 31900 | 24 |
| 229 | 20240603 | 150500 | 3063813150 | 31900 | 31950 | 31950 | 31900 | 178 |
| 230 | 20240603 | 150400 | 3058134850 | 31950 | 31950 | 31950 | 31900 | 98 |
| 231 | 20240603 | 150300 | 3055008500 | 31900 | 31900 | 31950 | 31900 | 398 |
| 232 | 20240603 | 150200 | 3042312200 | 31900 | 31900 | 32000 | 31900 | 299 |
| 233 | 20240603 | 150100 | 3032772200 | 31900 | 31950 | 32000 | 31900 | 155 |
| 234 | 20240603 | 150000 | 3027820350 | 31950 | 31950 | 32000 | 31950 | 22 |
| 235 | 20240603 | 145900 | 3027117400 | 32000 | 31900 | 32000 | 31900 | 57 |
| 236 | 20240603 | 145800 | 3025296250 | 32000 | 31900 | 32000 | 31900 | 18 |
| 237 | 20240603 | 145700 | 3024721900 | 31900 | 31950 | 32000 | 31900 | 51 |
| 238 | 20240603 | 145600 | 3023092600 | 31900 | 31900 | 31950 | 31900 | 88 |
| 239 | 20240603 | 145500 | 3020282000 | 31900 | 31900 | 31950 | 31900 | 118 |
| 240 | 20240603 | 145400 | 3016517750 | 31950 | 32000 | 32000 | 31900 | 252 |
| 241 | 20240603 | 145300 | 3008466900 | 31950 | 31950 | 32000 | 31950 | 20 |
| 242 | 20240603 | 145200 | 3007827850 | 31950 | 31950 | 32000 | 31950 | 16 |
| 243 | 20240603 | 145100 | 3007316550 | 31950 | 31900 | 32000 | 31900 | 9 |
| 244 | 20240603 | 145000 | 3007029150 | 31900 | 31950 | 32000 | 31900 | 256 |
| 245 | 20240603 | 144900 | 2998859900 | 31950 | 31950 | 32000 | 31900 | 87 |
| 246 | 20240603 | 144800 | 2996081200 | 31900 | 31900 | 31950 | 31900 | 262 |
| 247 | 20240603 | 144700 | 2987711150 | 31900 | 31900 | 31950 | 31900 | 15 |
| 248 | 20240603 | 144600 | 2987232600 | 31950 | 31950 | 31950 | 31900 | 758 |
| 249 | 20240603 | 144500 | 2963018150 | 32000 | 31950 | 32000 | 31950 | 89 |
| 250 | 20240603 | 144400 | 2960170450 | 31950 | 31950 | 32000 | 31950 | 67 |
| 251 | 20240603 | 144300 | 2958029750 | 32000 | 31950 | 32000 | 31950 | 74 |
| 252 | 20240603 | 144200 | 2955663550 | 31950 | 31950 | 32000 | 31950 | 14 |
| 253 | 20240603 | 144100 | 2955216150 | 31950 | 31950 | 32000 | 31950 | 17 |
| 254 | 20240603 | 144000 | 2954672950 | 31950 | 31950 | 32000 | 31950 | 78 |
| 255 | 20240603 | 143900 | 2952177450 | 31950 | 31950 | 32000 | 31950 | 20 |
| 256 | 20240603 | 143800 | 2951538400 | 32000 | 31950 | 32000 | 31950 | 31 |
| 257 | 20240603 | 143700 | 2950547750 | 31950 | 31950 | 32000 | 31950 | 17 |
| 258 | 20240603 | 143600 | 2950004550 | 31950 | 31950 | 32000 | 31950 | 26 |
| 259 | 20240603 | 143500 | 2949173800 | 31950 | 31950 | 32000 | 31950 | 15 |
| 260 | 20240603 | 143400 | 2948694500 | 32000 | 31950 | 32000 | 31950 | 11 |
| 261 | 20240603 | 143300 | 2948342700 | 31950 | 31950 | 32000 | 31950 | 18 |
| 262 | 20240603 | 143200 | 2947767500 | 31950 | 31950 | 32000 | 31950 | 19 |
| 263 | 20240603 | 143100 | 2947160400 | 31950 | 31950 | 32000 | 31950 | 29 |
| 264 | 20240603 | 143000 | 2946232950 | 31950 | 31950 | 32000 | 31950 | 15 |
| 265 | 20240603 | 142900 | 2945753650 | 31950 | 31950 | 32000 | 31950 | 66 |
| 266 | 20240603 | 142800 | 2943644900 | 31950 | 31950 | 32000 | 31950 | 32 |
| 267 | 20240603 | 142700 | 2942622350 | 31950 | 31950 | 32000 | 31950 | 115 |
| 268 | 20240603 | 142600 | 2938948050 | 31950 | 31950 | 32000 | 31950 | 37 |
| 269 | 20240603 | 142500 | 2937764800 | 31950 | 32000 | 32000 | 31950 | 17 |
| 270 | 20240603 | 142400 | 2937221450 | 32000 | 31950 | 32050 | 31950 | 78 |
| 271 | 20240603 | 142300 | 2934724000 | 32050 | 32050 | 32050 | 31950 | 648 |
| 272 | 20240603 | 142200 | 2913997400 | 32000 | 32000 | 32050 | 32000 | 24 |
| 273 | 20240603 | 142100 | 2913229200 | 32000 | 32000 | 32050 | 32000 | 25 |
| 274 | 20240603 | 142000 | 2912429150 | 32000 | 32000 | 32050 | 32000 | 37 |
| 275 | 20240603 | 141900 | 2911245050 | 32050 | 32000 | 32050 | 32000 | 334 |
| 276 | 20240603 | 141800 | 2900557000 | 32000 | 32000 | 32050 | 32000 | 19 |
| 277 | 20240603 | 141700 | 2899948800 | 32050 | 32000 | 32050 | 32000 | 20 |
| 278 | 20240603 | 141600 | 2899308650 | 32000 | 32050 | 32050 | 32000 | 516 |
| 279 | 20240603 | 141500 | 2882796600 | 32000 | 32000 | 32050 | 32000 | 15 |
| 280 | 20240603 | 141400 | 2882316550 | 32000 | 32050 | 32050 | 32000 | 75 |
| 281 | 20240603 | 141300 | 2879916450 | 32000 | 32000 | 32050 | 32000 | 16 |
| 282 | 20240603 | 141200 | 2879404350 | 32050 | 32050 | 32050 | 32000 | 15 |
| 283 | 20240603 | 141100 | 2878924250 | 32000 | 32050 | 32050 | 32000 | 4 |
| 284 | 20240603 | 141000 | 2878796150 | 32050 | 32050 | 32050 | 32050 | 3 |
| 285 | 20240603 | 140900 | 2878700000 | 32050 | 32050 | 32050 | 32050 | 2 |
| 286 | 20240603 | 140800 | 2878635900 | 32050 | 32000 | 32050 | 32000 | 4 |
| 287 | 20240603 | 140700 | 2878507800 | 32050 | 32050 | 32050 | 32050 | 12 |
| 288 | 20240603 | 140600 | 2878123200 | 32050 | 32050 | 32050 | 32050 | 91 |
| 289 | 20240603 | 140500 | 2875206650 | 32050 | 32050 | 32050 | 32050 | 1 |
| 290 | 20240603 | 140400 | 2875174600 | 32050 | 32050 | 32100 | 32050 | 533 |
| 291 | 20240603 | 140300 | 2858091900 | 32100 | 32050 | 32100 | 32050 | 15 |
| 292 | 20240603 | 140200 | 2857610900 | 32100 | 32100 | 32100 | 32100 | 15 |
| 293 | 20240603 | 140100 | 2857129400 | 32100 | 32050 | 32100 | 32050 | 349 |
| 294 | 20240603 | 140000 | 2845936350 | 32050 | 32050 | 32050 | 32050 | 24 |
| 295 | 20240603 | 135900 | 2845167150 | 32050 | 32050 | 32050 | 32050 | 27 |
| 296 | 20240603 | 135800 | 2844301800 | 32050 | 32050 | 32050 | 32050 | 5 |
| 297 | 20240603 | 135700 | 2844141550 | 32050 | 32050 | 32050 | 32050 | 129 |
| 298 | 20240603 | 135600 | 2840007100 | 32050 | 32050 | 32050 | 32050 | 96 |
| 299 | 20240603 | 135500 | 2836930300 | 32000 | 32000 | 32050 | 32000 | 340 |
| 300 | 20240603 | 135400 | 2826048550 | 32050 | 32050 | 32050 | 32050 | 95 |
| 301 | 20240603 | 135300 | 2823003800 | 32050 | 32050 | 32050 | 32050 | 17 |
| 302 | 20240603 | 135200 | 2822458950 | 32050 | 32050 | 32050 | 32000 | 46 |
| 303 | 20240603 | 135100 | 2820984800 | 32050 | 32050 | 32050 | 32050 | 6 |
| 304 | 20240603 | 135000 | 2820792500 | 32050 | 32050 | 32050 | 32050 | 11 |
| 305 | 20240603 | 134900 | 2820439950 | 32050 | 32000 | 32050 | 32000 | 19 |
| 306 | 20240603 | 134800 | 2819831050 | 32050 | 32000 | 32050 | 32000 | 19 |
| 307 | 20240603 | 134700 | 2819222550 | 32000 | 32000 | 32000 | 32000 | 145 |
| 308 | 20240603 | 134600 | 2814582550 | 32050 | 32050 | 32050 | 32050 | 0 |
| 309 | 20240603 | 134500 | 2814582550 | 32050 | 32000 | 32050 | 32000 | 513 |
| 310 | 20240603 | 134400 | 2798166500 | 32000 | 32000 | 32000 | 32000 | 4 |
| 311 | 20240603 | 134300 | 2798038500 | 32000 | 32000 | 32000 | 32000 | 10 |
| 312 | 20240603 | 134200 | 2797718500 | 32000 | 32000 | 32000 | 31950 | 107 |
| 313 | 20240603 | 134100 | 2794294550 | 32000 | 32000 | 32000 | 32000 | 105 |
| 314 | 20240603 | 134000 | 2790934550 | 31950 | 32000 | 32000 | 31950 | 42 |
| 315 | 20240603 | 133900 | 2789591050 | 32000 | 32000 | 32000 | 32000 | 0 |
| 316 | 20240603 | 133800 | 2789591050 | 32000 | 32000 | 32000 | 32000 | 10 |
| 317 | 20240603 | 133700 | 2789271050 | 32000 | 32000 | 32000 | 32000 | 2 |
| 318 | 20240603 | 133600 | 2789207050 | 32000 | 32000 | 32000 | 32000 | 241 |
| 319 | 20240603 | 133500 | 2781495050 | 32000 | 32000 | 32000 | 32000 | 0 |
| 320 | 20240603 | 133400 | 2781495050 | 32000 | 32000 | 32000 | 32000 | 2 |
| 321 | 20240603 | 133300 | 2781431050 | 31950 | 31950 | 31950 | 31950 | 0 |
| 322 | 20240603 | 133200 | 2781431050 | 31950 | 31950 | 31950 | 31950 | 0 |
| 323 | 20240603 | 133100 | 2781431050 | 31950 | 31950 | 31950 | 31950 | 17 |
| 324 | 20240603 | 133000 | 2780887900 | 31950 | 32000 | 32000 | 31950 | 1172 |
| 325 | 20240603 | 132900 | 2743424850 | 32000 | 32000 | 32000 | 32000 | 2 |
| 326 | 20240603 | 132800 | 2743360850 | 32000 | 32000 | 32000 | 32000 | 0 |
| 327 | 20240603 | 132700 | 2743360850 | 32000 | 32000 | 32000 | 32000 | 100 |
| 328 | 20240603 | 132600 | 2740160850 | 32000 | 32000 | 32000 | 32000 | 0 |
| 329 | 20240603 | 132500 | 2740160850 | 32000 | 32000 | 32000 | 32000 | 0 |
| 330 | 20240603 | 132400 | 2740160850 | 32000 | 32000 | 32000 | 32000 | 0 |
| 331 | 20240603 | 132300 | 2740160850 | 32000 | 32000 | 32000 | 32000 | 0 |
| 332 | 20240603 | 132200 | 2740160850 | 32000 | 32000 | 32000 | 32000 | 3 |
| 333 | 20240603 | 132100 | 2740064850 | 32000 | 32000 | 32000 | 32000 | 2 |
| 334 | 20240603 | 132000 | 2740000850 | 32000 | 32000 | 32000 | 32000 | 3 |
| 335 | 20240603 | 131900 | 2739904850 | 31950 | 31950 | 31950 | 31950 | 0 |
| 336 | 20240603 | 131800 | 2739904850 | 31950 | 31950 | 31950 | 31950 | 32 |
| 337 | 20240603 | 131700 | 2738882450 | 32000 | 32000 | 32000 | 32000 | 0 |
| 338 | 20240603 | 131600 | 2738882450 | 32000 | 32000 | 32000 | 32000 | 0 |
| 339 | 20240603 | 131500 | 2738882450 | 32000 | 31950 | 32000 | 31950 | 27 |
| 340 | 20240603 | 131400 | 2738019700 | 32000 | 32000 | 32000 | 32000 | 0 |
| 341 | 20240603 | 131300 | 2738019700 | 32000 | 32000 | 32000 | 32000 | 0 |
| 342 | 20240603 | 131200 | 2738019700 | 32000 | 32000 | 32000 | 32000 | 0 |
| 343 | 20240603 | 131100 | 2738019700 | 32000 | 32000 | 32000 | 32000 | 0 |
| 344 | 20240603 | 131000 | 2738019700 | 32000 | 32000 | 32000 | 32000 | 18 |
| 345 | 20240603 | 130900 | 2737443700 | 31950 | 31950 | 31950 | 31950 | 530 |
| 346 | 20240603 | 130800 | 2720510200 | 31900 | 31900 | 31900 | 31900 | 0 |
| 347 | 20240603 | 130700 | 2720510200 | 31900 | 31900 | 31900 | 31900 | 0 |
| 348 | 20240603 | 130600 | 2720510200 | 31900 | 31900 | 31900 | 31900 | 30 |
| 349 | 20240603 | 130500 | 2719553200 | 31900 | 31900 | 31900 | 31900 | 0 |
| 350 | 20240603 | 130400 | 2719553200 | 31900 | 31900 | 31950 | 31900 | 29 |
| 351 | 20240603 | 130300 | 2718627250 | 31950 | 31950 | 31950 | 31950 | 0 |
| 352 | 20240603 | 130200 | 2718627250 | 31950 | 31950 | 31950 | 31950 | 3 |
| 353 | 20240603 | 130100 | 2718531400 | 31950 | 31950 | 31950 | 31950 | 2 |
| 354 | 20240603 | 130000 | 2718467500 | 31950 | 31950 | 31950 | 31950 | 1 |
| 355 | 20240603 | 125900 | 2718435550 | 31950 | 31950 | 31950 | 31950 | 1 |
| 356 | 20240603 | 125800 | 2718403600 | 31950 | 31950 | 31950 | 31950 | 10 |
| 357 | 20240603 | 125700 | 2718084100 | 32000 | 32000 | 32000 | 32000 | 0 |
| 358 | 20240603 | 125600 | 2718084100 | 32000 | 32000 | 32000 | 32000 | 30 |
| 359 | 20240603 | 125500 | 2717124100 | 32000 | 31950 | 32000 | 31900 | 166 |
| 360 | 20240603 | 125400 | 2711822100 | 31950 | 31950 | 31950 | 31950 | 146 |
| 361 | 20240603 | 125300 | 2707157400 | 31950 | 31950 | 31950 | 31950 | 41 |
| 362 | 20240603 | 125200 | 2705847450 | 31950 | 31950 | 31950 | 31950 | 62 |
| 363 | 20240603 | 125100 | 2703866550 | 32000 | 31900 | 32000 | 31900 | 1124 |
| 364 | 20240603 | 125000 | 2667947700 | 31900 | 31900 | 31900 | 31900 | 165 |
| 365 | 20240603 | 124900 | 2662684200 | 31950 | 31950 | 31950 | 31950 | 30 |
| 366 | 20240603 | 124800 | 2661725700 | 31950 | 31950 | 31950 | 31950 | 4 |
| 367 | 20240603 | 124700 | 2661597900 | 31950 | 31950 | 31950 | 31950 | 11 |
| 368 | 20240603 | 124600 | 2661246450 | 31900 | 31900 | 31900 | 31900 | 2 |
| 369 | 20240603 | 124500 | 2661182650 | 31900 | 31900 | 31900 | 31900 | 50 |
| 370 | 20240603 | 124400 | 2659587650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 371 | 20240603 | 124300 | 2659587650 | 31900 | 31900 | 31900 | 31900 | 10 |
| 372 | 20240603 | 124200 | 2659268650 | 31900 | 32000 | 32000 | 31900 | 269 |
| 373 | 20240603 | 124100 | 2650674650 | 32000 | 32000 | 32000 | 32000 | 30 |
| 374 | 20240603 | 124000 | 2649714650 | 32000 | 32000 | 32000 | 32000 | 0 |
| 375 | 20240603 | 123900 | 2649714650 | 32000 | 31950 | 32000 | 31950 | 219 |
| 376 | 20240603 | 123800 | 2642717550 | 31950 | 31950 | 31950 | 31950 | 393 |
| 377 | 20240603 | 123700 | 2630161200 | 31950 | 31950 | 31950 | 31950 | 34 |
| 378 | 20240603 | 123600 | 2629074900 | 31950 | 31950 | 31950 | 31950 | 3 |
| 379 | 20240603 | 123500 | 2628979050 | 31950 | 31950 | 31950 | 31950 | 207 |
| 380 | 20240603 | 123400 | 2622365400 | 31850 | 31850 | 31850 | 31850 | 2 |
| 381 | 20240603 | 123300 | 2622301700 | 31950 | 31950 | 31950 | 31950 | 3 |
| 382 | 20240603 | 123200 | 2622205850 | 31900 | 31900 | 31950 | 31900 | 207 |
| 383 | 20240603 | 123100 | 2615600200 | 31950 | 31950 | 31950 | 31950 | 0 |
| 384 | 20240603 | 123000 | 2615600200 | 31950 | 31950 | 31950 | 31950 | 0 |
| 385 | 20240603 | 122900 | 2615600200 | 31950 | 31900 | 31950 | 31900 | 101 |
| 386 | 20240603 | 122800 | 2612378250 | 31900 | 31900 | 31900 | 31900 | 0 |
| 387 | 20240603 | 122700 | 2612378250 | 31900 | 31900 | 31900 | 31850 | 44 |
| 388 | 20240603 | 122600 | 2610975150 | 31900 | 31900 | 31900 | 31900 | 54 |
| 389 | 20240603 | 122500 | 2609252550 | 31900 | 31900 | 31900 | 31900 | 3 |
| 390 | 20240603 | 122400 | 2609156850 | 31900 | 31900 | 31900 | 31900 | 58 |
| 391 | 20240603 | 122300 | 2607306650 | 31850 | 31900 | 31900 | 31850 | 28 |
| 392 | 20240603 | 122200 | 2606413950 | 31900 | 31900 | 31900 | 31900 | 3 |
| 393 | 20240603 | 122100 | 2606318250 | 31900 | 31900 | 31900 | 31900 | 19 |
| 394 | 20240603 | 122000 | 2605712150 | 31900 | 31900 | 31900 | 31900 | 200 |
| 395 | 20240603 | 121900 | 2599332150 | 31900 | 31900 | 31900 | 31900 | 229 |
| 396 | 20240603 | 121800 | 2592027050 | 31900 | 31900 | 31900 | 31900 | 188 |
| 397 | 20240603 | 121700 | 2586029850 | 31850 | 31850 | 31850 | 31850 | 1 |
| 398 | 20240603 | 121600 | 2585998000 | 31850 | 31850 | 31850 | 31850 | 122 |
| 399 | 20240603 | 121500 | 2582112300 | 31850 | 31850 | 31850 | 31850 | 21 |
| 400 | 20240603 | 121400 | 2581443450 | 31900 | 31850 | 31900 | 31850 | 8 |
| 401 | 20240603 | 121300 | 2581188500 | 31850 | 31850 | 31850 | 31850 | 0 |
| 402 | 20240603 | 121200 | 2581188500 | 31850 | 31850 | 31850 | 31850 | 41 |
| 403 | 20240603 | 121100 | 2579882650 | 31900 | 31900 | 31900 | 31900 | 2 |
| 404 | 20240603 | 121000 | 2579818850 | 31850 | 31850 | 31850 | 31850 | 48 |
| 405 | 20240603 | 120900 | 2578290050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 406 | 20240603 | 120800 | 2578290050 | 31850 | 31850 | 31850 | 31850 | 134 |
| 407 | 20240603 | 120700 | 2574022150 | 31900 | 31900 | 31900 | 31900 | 1 |
| 408 | 20240603 | 120600 | 2573990250 | 31900 | 31850 | 31900 | 31850 | 520 |
| 409 | 20240603 | 120500 | 2557428200 | 31850 | 31850 | 31850 | 31850 | 10 |
| 410 | 20240603 | 120400 | 2557109700 | 31900 | 31900 | 31900 | 31900 | 3 |
| 411 | 20240603 | 120300 | 2557014000 | 31850 | 31850 | 31850 | 31850 | 0 |
| 412 | 20240603 | 120200 | 2557014000 | 31850 | 31850 | 31850 | 31850 | 0 |
| 413 | 20240603 | 120100 | 2557014000 | 31850 | 31900 | 31900 | 31850 | 195 |
| 414 | 20240603 | 120000 | 2550802750 | 31900 | 31900 | 31900 | 31900 | 42 |
| 415 | 20240603 | 115900 | 2549462950 | 31900 | 31900 | 31900 | 31900 | 7 |
| 416 | 20240603 | 115800 | 2549239650 | 31900 | 31900 | 31900 | 31900 | 28 |
| 417 | 20240603 | 115700 | 2548346450 | 31900 | 31850 | 31900 | 31850 | 36 |
| 418 | 20240603 | 115600 | 2547198600 | 31850 | 31850 | 31900 | 31850 | 99 |
| 419 | 20240603 | 115500 | 2544045000 | 31850 | 31850 | 31900 | 31850 | 37 |
| 420 | 20240603 | 115400 | 2542866450 | 31900 | 31900 | 31900 | 31900 | 115 |
| 421 | 20240603 | 115300 | 2539197950 | 31900 | 31900 | 31900 | 31900 | 49 |
| 422 | 20240603 | 115200 | 2537634850 | 31900 | 31900 | 31900 | 31900 | 28 |
| 423 | 20240603 | 115100 | 2536741650 | 31900 | 31900 | 31900 | 31900 | 13 |
| 424 | 20240603 | 115000 | 2536326950 | 31900 | 31900 | 31900 | 31900 | 4 |
| 425 | 20240603 | 114900 | 2536199350 | 31900 | 31900 | 31900 | 31900 | 5 |
| 426 | 20240603 | 114800 | 2536039850 | 31900 | 31900 | 31900 | 31900 | 0 |
| 427 | 20240603 | 114700 | 2536039850 | 31900 | 31900 | 31900 | 31900 | 88 |
| 428 | 20240603 | 114600 | 2533232650 | 31800 | 31900 | 31900 | 31800 | 3 |
| 429 | 20240603 | 114500 | 2533137150 | 31900 | 31850 | 31900 | 31850 | 226 |
| 430 | 20240603 | 114400 | 2525939000 | 31850 | 31800 | 31850 | 31800 | 1268 |
| 431 | 20240603 | 114300 | 2485610450 | 31800 | 31800 | 31800 | 31800 | 61 |
| 432 | 20240603 | 114200 | 2483670650 | 31700 | 31700 | 31700 | 31700 | 86 |
| 433 | 20240603 | 114100 | 2480944450 | 31700 | 31800 | 31800 | 31700 | 2 |
| 434 | 20240603 | 114000 | 2480880950 | 31800 | 31800 | 31800 | 31800 | 9 |
| 435 | 20240603 | 113900 | 2480594750 | 31800 | 31800 | 31800 | 31800 | 0 |
| 436 | 20240603 | 113800 | 2480594750 | 31800 | 31700 | 31800 | 31700 | 53 |
| 437 | 20240603 | 113700 | 2478914350 | 31700 | 31800 | 31800 | 31700 | 182 |
| 438 | 20240603 | 113600 | 2473136700 | 31800 | 31800 | 31800 | 31800 | 0 |
| 439 | 20240603 | 113500 | 2473136700 | 31800 | 31800 | 31800 | 31800 | 0 |
| 440 | 20240603 | 113400 | 2473136700 | 31800 | 31750 | 31800 | 31750 | 51 |
| 441 | 20240603 | 113300 | 2471516250 | 31800 | 31800 | 31800 | 31800 | 170 |
| 442 | 20240603 | 113200 | 2466110250 | 31800 | 31800 | 31800 | 31800 | 18 |
| 443 | 20240603 | 113100 | 2465537850 | 31800 | 31800 | 31800 | 31800 | 4 |
| 444 | 20240603 | 113000 | 2465410650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 445 | 20240603 | 112900 | 2465410650 | 31750 | 31750 | 31750 | 31750 | 8 |
| 446 | 20240603 | 112800 | 2465156650 | 31800 | 31800 | 31800 | 31800 | 9 |
| 447 | 20240603 | 112700 | 2464870450 | 31800 | 31800 | 31800 | 31800 | 5 |
| 448 | 20240603 | 112600 | 2464711450 | 31800 | 31800 | 31800 | 31800 | 0 |
| 449 | 20240603 | 112500 | 2464711450 | 31800 | 31850 | 31850 | 31750 | 939 |
| 450 | 20240603 | 112400 | 2434859350 | 31800 | 31850 | 31850 | 31800 | 89 |
| 451 | 20240603 | 112300 | 2432028900 | 31850 | 31850 | 31850 | 31850 | 8 |
| 452 | 20240603 | 112200 | 2431774100 | 31800 | 31800 | 31800 | 31800 | 40 |
| 453 | 20240603 | 112100 | 2430502100 | 31800 | 31850 | 31850 | 31800 | 267 |
| 454 | 20240603 | 112000 | 2422011100 | 31850 | 31800 | 31850 | 31800 | 94 |
| 455 | 20240603 | 111900 | 2419019250 | 31850 | 31850 | 31850 | 31850 | 300 |
| 456 | 20240603 | 111800 | 2409464250 | 31850 | 31850 | 31850 | 31850 | 81 |
| 457 | 20240603 | 111700 | 2406884400 | 31850 | 31850 | 31850 | 31800 | 39 |
| 458 | 20240603 | 111600 | 2405643250 | 31850 | 31850 | 31850 | 31800 | 151 |
| 459 | 20240603 | 111500 | 2400834350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 460 | 20240603 | 111400 | 2400834350 | 31850 | 31850 | 31850 | 31850 | 12 |
| 461 | 20240603 | 111300 | 2400452150 | 31850 | 31850 | 31850 | 31850 | 1 |
| 462 | 20240603 | 111200 | 2400420300 | 31800 | 31800 | 31850 | 31800 | 72 |
| 463 | 20240603 | 111100 | 2398130400 | 31900 | 31850 | 31900 | 31850 | 14 |
| 464 | 20240603 | 111000 | 2397684450 | 31850 | 31900 | 31900 | 31850 | 31 |
| 465 | 20240603 | 110900 | 2396696350 | 31900 | 31900 | 31900 | 31900 | 3 |
| 466 | 20240603 | 110800 | 2396600650 | 31900 | 31900 | 31900 | 31900 | 1 |
| 467 | 20240603 | 110700 | 2396568750 | 31950 | 31950 | 31950 | 31950 | 3 |
| 468 | 20240603 | 110600 | 2396472900 | 31950 | 31850 | 31950 | 31800 | 1196 |
| 469 | 20240603 | 110500 | 2358332650 | 31950 | 31900 | 31950 | 31900 | 20 |
| 470 | 20240603 | 110400 | 2357694350 | 31850 | 31850 | 31850 | 31850 | 53 |
| 471 | 20240603 | 110300 | 2356006300 | 31850 | 31850 | 31850 | 31850 | 65 |
| 472 | 20240603 | 110200 | 2353936050 | 31850 | 31850 | 31850 | 31850 | 1 |
| 473 | 20240603 | 110100 | 2353904200 | 31900 | 31900 | 31900 | 31900 | 65 |
| 474 | 20240603 | 110000 | 2351830700 | 31900 | 31950 | 31950 | 31900 | 35 |
| 475 | 20240603 | 105900 | 2350714150 | 31950 | 31950 | 31950 | 31950 | 101 |
| 476 | 20240603 | 105800 | 2347487200 | 31950 | 31950 | 31950 | 31950 | 1 |
| 477 | 20240603 | 105700 | 2347455250 | 31900 | 31900 | 31900 | 31900 | 98 |
| 478 | 20240603 | 105600 | 2344329050 | 31900 | 31900 | 31900 | 31900 | 8 |
| 479 | 20240603 | 105500 | 2344073850 | 31900 | 31850 | 31900 | 31850 | 82 |
| 480 | 20240603 | 105400 | 2341460300 | 31850 | 31850 | 31850 | 31850 | 49 |
| 481 | 20240603 | 105300 | 2339899650 | 31850 | 31800 | 31850 | 31800 | 291 |
| 482 | 20240603 | 105200 | 2330632650 | 31800 | 31800 | 31800 | 31800 | 91 |
| 483 | 20240603 | 105100 | 2327738850 | 31700 | 31700 | 31700 | 31700 | 1 |
| 484 | 20240603 | 105000 | 2327707150 | 31650 | 31750 | 31750 | 31650 | 390 |
| 485 | 20240603 | 104900 | 2315359300 | 31700 | 31700 | 31700 | 31650 | 187 |
| 486 | 20240603 | 104800 | 2309431450 | 31650 | 31650 | 31700 | 31650 | 21 |
| 487 | 20240603 | 104700 | 2308766350 | 31700 | 31700 | 31700 | 31700 | 1 |
| 488 | 20240603 | 104600 | 2308734650 | 31650 | 31700 | 31700 | 31650 | 598 |
| 489 | 20240603 | 104500 | 2289803550 | 31700 | 31700 | 31700 | 31700 | 1233 |
| 490 | 20240603 | 104400 | 2250717450 | 31750 | 31750 | 31750 | 31750 | 1 |
| 491 | 20240603 | 104300 | 2250685700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 492 | 20240603 | 104200 | 2250685700 | 31750 | 31750 | 31750 | 31750 | 113 |
| 493 | 20240603 | 104100 | 2247097950 | 31750 | 31750 | 31750 | 31750 | 0 |
| 494 | 20240603 | 104000 | 2247097950 | 31750 | 31750 | 31750 | 31750 | 8 |
| 495 | 20240603 | 103900 | 2246843950 | 31750 | 31750 | 31750 | 31750 | 60 |
| 496 | 20240603 | 103800 | 2244938950 | 31750 | 31750 | 31750 | 31750 | 7 |
| 497 | 20240603 | 103700 | 2244716700 | 31750 | 31700 | 31750 | 31700 | 103 |
| 498 | 20240603 | 103600 | 2241449450 | 31700 | 31800 | 31800 | 31700 | 439 |
| 499 | 20240603 | 103500 | 2227503500 | 31800 | 31800 | 31800 | 31800 | 1089 |
| 500 | 20240603 | 103400 | 2192873300 | 31750 | 31750 | 31750 | 31750 | 67 |
| 501 | 20240603 | 103300 | 2190746050 | 31750 | 31750 | 31750 | 31750 | 436 |
| 502 | 20240603 | 103200 | 2176903050 | 31750 | 31750 | 31750 | 31750 | 27 |
| 503 | 20240603 | 103100 | 2176045800 | 31750 | 31900 | 31900 | 31700 | 5630 |
| 504 | 20240603 | 103000 | 1997274950 | 31850 | 31850 | 31850 | 31850 | 100 |
| 505 | 20240603 | 102900 | 1994089950 | 31900 | 31850 | 31900 | 31850 | 323 |
| 506 | 20240603 | 102800 | 1983799950 | 31900 | 31850 | 31900 | 31850 | 670 |
| 507 | 20240603 | 102700 | 1962458900 | 31850 | 31900 | 31900 | 31850 | 89 |
| 508 | 20240603 | 102600 | 1959623750 | 31900 | 31850 | 31900 | 31850 | 81 |
| 509 | 20240603 | 102500 | 1957043800 | 31900 | 31900 | 31900 | 31900 | 201 |
| 510 | 20240603 | 102400 | 1950631900 | 31900 | 31900 | 31900 | 31900 | 561 |
| 511 | 20240603 | 102300 | 1932736000 | 31950 | 31950 | 31950 | 31950 | 50 |
| 512 | 20240603 | 102200 | 1931138500 | 31950 | 31950 | 31950 | 31950 | 23 |
| 513 | 20240603 | 102100 | 1930403650 | 31950 | 31950 | 31950 | 31950 | 69 |
| 514 | 20240603 | 102000 | 1928199100 | 31950 | 31950 | 31950 | 31950 | 30 |
| 515 | 20240603 | 101900 | 1927240600 | 31950 | 31950 | 31950 | 31950 | 47 |
| 516 | 20240603 | 101800 | 1925738950 | 31900 | 31950 | 31950 | 31900 | 178 |
| 517 | 20240603 | 101700 | 1920055750 | 31950 | 31950 | 31950 | 31950 | 18 |
| 518 | 20240603 | 101600 | 1919480650 | 31900 | 31950 | 31950 | 31900 | 102 |
| 519 | 20240603 | 101500 | 1916226650 | 31900 | 31900 | 31900 | 31900 | 104 |
| 520 | 20240603 | 101400 | 1912909050 | 31900 | 31850 | 31900 | 31850 | 45 |
| 521 | 20240603 | 101300 | 1911473600 | 31850 | 31850 | 31900 | 31850 | 107 |
| 522 | 20240603 | 101200 | 1908065400 | 31900 | 31850 | 31900 | 31850 | 239 |
| 523 | 20240603 | 101100 | 1900450450 | 31850 | 31850 | 31850 | 31800 | 306 |
| 524 | 20240603 | 101000 | 1890707400 | 31900 | 31900 | 31900 | 31850 | 300 |
| 525 | 20240603 | 100900 | 1881148400 | 31950 | 31850 | 31950 | 31850 | 116 |
| 526 | 20240603 | 100800 | 1877442300 | 31950 | 31850 | 31950 | 31850 | 231 |
| 527 | 20240603 | 100700 | 1870071150 | 31850 | 31900 | 31950 | 31850 | 488 |
| 528 | 20240603 | 100600 | 1854517300 | 31950 | 31900 | 31950 | 31850 | 951 |
| 529 | 20240603 | 100500 | 1824209500 | 31900 | 31950 | 31950 | 31850 | 363 |
| 530 | 20240603 | 100400 | 1812643500 | 31950 | 32000 | 32050 | 31900 | 3818 |
| 531 | 20240603 | 100300 | 1690796950 | 32000 | 32050 | 32050 | 32000 | 20 |
| 532 | 20240603 | 100200 | 1690156500 | 32050 | 32000 | 32050 | 32000 | 138 |
| 533 | 20240603 | 100100 | 1685740450 | 32000 | 32000 | 32000 | 32000 | 209 |
| 534 | 20240603 | 100000 | 1679052450 | 32050 | 32000 | 32050 | 32000 | 858 |
| 535 | 20240603 | 095900 | 1651595900 | 32050 | 32050 | 32050 | 32000 | 390 |
| 536 | 20240603 | 095800 | 1639098550 | 32050 | 32050 | 32050 | 32050 | 90 |
| 537 | 20240603 | 095700 | 1636214050 | 32050 | 32050 | 32050 | 32050 | 2 |
| 538 | 20240603 | 095600 | 1636149950 | 32050 | 32050 | 32050 | 32050 | 281 |
| 539 | 20240603 | 095500 | 1627143900 | 32050 | 32100 | 32150 | 32050 | 3704 |
| 540 | 20240603 | 095400 | 1508273700 | 32150 | 32150 | 32200 | 32150 | 307 |
| 541 | 20240603 | 095300 | 1498403600 | 32150 | 32150 | 32150 | 32150 | 210 |
| 542 | 20240603 | 095200 | 1491652100 | 32200 | 32200 | 32200 | 32150 | 1800 |
| 543 | 20240603 | 095100 | 1433763800 | 32150 | 32250 | 32250 | 32150 | 128 |
| 544 | 20240603 | 095000 | 1429640050 | 32250 | 32200 | 32250 | 32150 | 1193 |
| 545 | 20240603 | 094900 | 1391229350 | 32250 | 32300 | 32300 | 32250 | 581 |
| 546 | 20240603 | 094800 | 1372492000 | 32300 | 32300 | 32300 | 32300 | 136 |
| 547 | 20240603 | 094700 | 1368099200 | 32300 | 32250 | 32350 | 32250 | 662 |
| 548 | 20240603 | 094600 | 1346716700 | 32250 | 32250 | 32250 | 32250 | 130 |
| 549 | 20240603 | 094500 | 1342524200 | 32250 | 32150 | 32300 | 32150 | 1327 |
| 550 | 20240603 | 094400 | 1299707650 | 32250 | 32150 | 32250 | 32150 | 47 |
| 551 | 20240603 | 094300 | 1298194850 | 32150 | 32200 | 32200 | 32150 | 169 |
| 552 | 20240603 | 094200 | 1292758050 | 32200 | 32200 | 32200 | 32200 | 94 |
| 553 | 20240603 | 094100 | 1289731250 | 32200 | 32100 | 32200 | 32100 | 976 |
| 554 | 20240603 | 094000 | 1258319000 | 32100 | 32100 | 32150 | 32100 | 320 |
| 555 | 20240603 | 093900 | 1248041350 | 32100 | 32200 | 32200 | 32100 | 147 |
| 556 | 20240603 | 093800 | 1243309250 | 32250 | 32200 | 32250 | 32200 | 1910 |
| 557 | 20240603 | 093700 | 1181740850 | 32150 | 32150 | 32150 | 32100 | 748 |
| 558 | 20240603 | 093600 | 1157706050 | 32100 | 32100 | 32150 | 32100 | 1086 |
| 559 | 20240603 | 093500 | 1122825900 | 32100 | 32050 | 32100 | 32050 | 118 |
| 560 | 20240603 | 093400 | 1119038450 | 32050 | 32100 | 32100 | 32050 | 83 |
| 561 | 20240603 | 093300 | 1116377500 | 32050 | 32000 | 32050 | 32000 | 62 |
| 562 | 20240603 | 093200 | 1114390650 | 32050 | 32000 | 32100 | 32000 | 736 |
| 563 | 20240603 | 093100 | 1090818000 | 32000 | 32000 | 32000 | 32000 | 265 |
| 564 | 20240603 | 093000 | 1082338000 | 32050 | 32050 | 32050 | 32000 | 130 |
| 565 | 20240603 | 092900 | 1078175550 | 32050 | 32000 | 32050 | 32000 | 310 |
| 566 | 20240603 | 092800 | 1068245250 | 32050 | 31950 | 32100 | 31950 | 2157 |
| 567 | 20240603 | 092700 | 999224500 | 31950 | 32050 | 32050 | 31950 | 1646 |
| 568 | 20240603 | 092600 | 946591950 | 32050 | 32150 | 32150 | 32050 | 1338 |
| 569 | 20240603 | 092500 | 903643000 | 32150 | 32200 | 32200 | 32150 | 108 |
| 570 | 20240603 | 092400 | 900170050 | 32250 | 32200 | 32250 | 32150 | 404 |
| 571 | 20240603 | 092300 | 887166600 | 32200 | 32250 | 32250 | 32150 | 1348 |
| 572 | 20240603 | 092200 | 843707900 | 32200 | 32150 | 32200 | 32150 | 775 |
| 573 | 20240603 | 092100 | 818778950 | 32100 | 32100 | 32150 | 32100 | 1126 |
| 574 | 20240603 | 092000 | 782629050 | 32100 | 32000 | 32200 | 32000 | 2490 |
| 575 | 20240603 | 091900 | 702559950 | 32000 | 32050 | 32100 | 32000 | 186 |
| 576 | 20240603 | 091800 | 696592650 | 32050 | 32000 | 32050 | 32000 | 217 |
| 577 | 20240603 | 091700 | 689643650 | 32050 | 31950 | 32050 | 31950 | 331 |
| 578 | 20240603 | 091600 | 679054600 | 32000 | 31950 | 32000 | 31950 | 280 |
| 579 | 20240603 | 091500 | 670105450 | 32000 | 31900 | 32000 | 31800 | 867 |
| 580 | 20240603 | 091400 | 642470450 | 31900 | 32150 | 32150 | 31900 | 2851 |
| 581 | 20240603 | 091300 | 551213450 | 32100 | 32200 | 32200 | 32100 | 3172 |
| 582 | 20240603 | 091200 | 449186150 | 32150 | 32150 | 32200 | 32100 | 812 |
| 583 | 20240603 | 091100 | 423080250 | 32100 | 32100 | 32150 | 32100 | 1892 |
| 584 | 20240603 | 091000 | 362304850 | 32050 | 32000 | 32050 | 32000 | 195 |
| 585 | 20240603 | 090900 | 356056750 | 32000 | 32100 | 32100 | 32000 | 778 |
| 586 | 20240603 | 090800 | 331135600 | 32100 | 32050 | 32100 | 32050 | 1180 |
| 587 | 20240603 | 090700 | 293258050 | 32100 | 31850 | 32150 | 31850 | 1679 |
| 588 | 20240603 | 090600 | 239445100 | 31950 | 31800 | 31950 | 31750 | 1291 |
| 589 | 20240603 | 090500 | 198268250 | 31800 | 31800 | 31900 | 31750 | 105 |
| 590 | 20240603 | 090400 | 194925400 | 31800 | 31800 | 31850 | 31750 | 562 |
| 591 | 20240603 | 090300 | 177053800 | 31800 | 31450 | 31800 | 31450 | 1055 |
| 592 | 20240603 | 090200 | 143587950 | 31400 | 31350 | 31450 | 31350 | 1003 |
| 593 | 20240603 | 090100 | 112102550 | 31400 | 31550 | 31550 | 31350 | 1920 |
| 594 | 20240603 | 090000 | 51670900 | 31550 | 31550 | 31550 | 31500 | 1638 |