32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240603 | 191100 | 5106691250 | 24650 | 24650 | 24650 | 24650 | 2866 |
| 3 | 20240603 | 191000 | 5106691250 | 24650 | 24650 | 24650 | 24650 | 0 |
| 4 | 20240603 | 190900 | 5106691250 | 24650 | 24650 | 24650 | 24650 | 0 |
| 5 | 20240603 | 190800 | 5106691250 | 24650 | 24650 | 24650 | 24650 | 0 |
| 6 | 20240603 | 190700 | 5106691250 | 24650 | 24650 | 24650 | 24650 | 0 |
| 7 | 20240603 | 190600 | 5106691250 | 24650 | 24650 | 24650 | 24650 | 0 |
| 8 | 20240603 | 190500 | 5106691250 | 24650 | 24650 | 24650 | 24650 | 0 |
| 9 | 20240603 | 190400 | 5106691250 | 24650 | 24650 | 24650 | 24650 | 0 |
| 10 | 20240603 | 190300 | 5106691250 | 24650 | 24650 | 24650 | 24650 | 0 |
| 11 | 20240603 | 190200 | 5106691250 | 24650 | 24650 | 24650 | 24650 | 0 |
| 12 | 20240603 | 190100 | 5106691250 | 24650 | 24650 | 24650 | 24650 | 0 |
| 13 | 20240603 | 190000 | 5106691250 | 24650 | 24650 | 24650 | 24650 | 0 |
| 14 | 20240603 | 185900 | 5106691250 | 24650 | 24650 | 24650 | 24650 | 0 |
| 15 | 20240603 | 185800 | 5106691250 | 24650 | 24650 | 24650 | 24650 | 0 |
| 16 | 20240603 | 185700 | 5106691250 | 24650 | 24650 | 24650 | 24650 | 0 |
| 17 | 20240603 | 185600 | 5106691250 | 24650 | 24650 | 24650 | 24650 | 0 |
| 18 | 20240603 | 185500 | 5106691250 | 24650 | 24650 | 24650 | 24650 | 0 |
| 19 | 20240603 | 185400 | 5106691250 | 24650 | 24650 | 24650 | 24650 | 0 |
| 20 | 20240603 | 185300 | 5106691250 | 24650 | 24650 | 24650 | 24650 | 0 |
| 21 | 20240603 | 185200 | 5106691250 | 24650 | 24650 | 24650 | 24650 | 0 |
| 22 | 20240603 | 185100 | 5106691250 | 24650 | 24650 | 24650 | 24650 | 0 |
| 23 | 20240603 | 185000 | 5106691250 | 24650 | 24650 | 24650 | 24650 | 0 |
| 24 | 20240603 | 184900 | 5106691250 | 24650 | 24650 | 24650 | 24650 | 0 |
| 25 | 20240603 | 184800 | 5106691250 | 24650 | 24650 | 24650 | 24650 | 0 |
| 26 | 20240603 | 184700 | 5106691250 | 24650 | 24650 | 24650 | 24650 | 0 |
| 27 | 20240603 | 184600 | 5106691250 | 24650 | 24650 | 24650 | 24650 | 0 |
| 28 | 20240603 | 184500 | 5106691250 | 24650 | 24650 | 24650 | 24650 | 0 |
| 29 | 20240603 | 184400 | 5106691250 | 24650 | 24650 | 24650 | 24650 | 0 |
| 30 | 20240603 | 184300 | 5106691250 | 24650 | 24650 | 24650 | 24650 | 0 |
| 31 | 20240603 | 184200 | 5106691250 | 24650 | 24650 | 24650 | 24650 | 0 |
| 32 | 20240603 | 184100 | 5106691250 | 24650 | 24650 | 24650 | 24650 | 2866 |
| 33 | 20240603 | 184000 | 5106691250 | 24650 | 24650 | 24650 | 24650 | 0 |
| 34 | 20240603 | 183900 | 5106691250 | 24650 | 24650 | 24650 | 24650 | 0 |
| 35 | 20240603 | 183800 | 5106691250 | 24650 | 24650 | 24650 | 24650 | 0 |
| 36 | 20240603 | 183700 | 5106691250 | 24650 | 24650 | 24650 | 24650 | 0 |
| 37 | 20240603 | 183600 | 5106691250 | 24650 | 24650 | 24650 | 24650 | 0 |
| 38 | 20240603 | 183500 | 5106691250 | 24650 | 24650 | 24650 | 24650 | 0 |
| 39 | 20240603 | 183400 | 5106691250 | 24650 | 24650 | 24650 | 24650 | 0 |
| 40 | 20240603 | 183300 | 5106691250 | 24650 | 24650 | 24650 | 24650 | 0 |
| 41 | 20240603 | 183200 | 5106691250 | 24650 | 24650 | 24650 | 24650 | 0 |
| 42 | 20240603 | 183100 | 5106691250 | 24650 | 24650 | 24650 | 24650 | 0 |
| 43 | 20240603 | 183000 | 5106691250 | 24650 | 24650 | 24650 | 24650 | 0 |
| 44 | 20240603 | 182900 | 5106691250 | 24650 | 24650 | 24650 | 24650 | 0 |
| 45 | 20240603 | 182800 | 5106691250 | 24650 | 24650 | 24650 | 24650 | 0 |
| 46 | 20240603 | 182700 | 5106691250 | 24650 | 24650 | 24650 | 24650 | 0 |
| 47 | 20240603 | 182600 | 5106691250 | 24650 | 24650 | 24650 | 24650 | 0 |
| 48 | 20240603 | 182500 | 5106691250 | 24650 | 24650 | 24650 | 24650 | 0 |
| 49 | 20240603 | 182400 | 5106691250 | 24650 | 24650 | 24650 | 24650 | 0 |
| 50 | 20240603 | 182300 | 5106691250 | 24650 | 24650 | 24650 | 24650 | 0 |
| 51 | 20240603 | 182200 | 5106691250 | 24650 | 24650 | 24650 | 24650 | 0 |
| 52 | 20240603 | 182100 | 5106691250 | 24650 | 24650 | 24650 | 24650 | 0 |
| 53 | 20240603 | 182000 | 5106691250 | 24650 | 24650 | 24650 | 24650 | 0 |
| 54 | 20240603 | 181900 | 5106691250 | 24650 | 24650 | 24650 | 24650 | 0 |
| 55 | 20240603 | 181800 | 5106691250 | 24650 | 24650 | 24650 | 24650 | 0 |
| 56 | 20240603 | 181700 | 5106691250 | 24650 | 24650 | 24650 | 24650 | 0 |
| 57 | 20240603 | 181600 | 5106691250 | 24650 | 24650 | 24650 | 24650 | 0 |
| 58 | 20240603 | 181500 | 5106691250 | 24650 | 24650 | 24650 | 24650 | 0 |
| 59 | 20240603 | 181400 | 5106691250 | 24650 | 24650 | 24650 | 24650 | 0 |
| 60 | 20240603 | 181300 | 5106691250 | 24650 | 24650 | 24650 | 24650 | 0 |
| 61 | 20240603 | 181200 | 5106691250 | 24650 | 24650 | 24650 | 24650 | 0 |
| 62 | 20240603 | 181100 | 5106691250 | 24650 | 24650 | 24650 | 24650 | 2866 |
| 63 | 20240603 | 181000 | 5106691250 | 24650 | 24650 | 24650 | 24650 | 0 |
| 64 | 20240603 | 180900 | 5106691250 | 24650 | 24650 | 24650 | 24650 | 0 |
| 65 | 20240603 | 180800 | 5106691250 | 24650 | 24650 | 24650 | 24650 | 0 |
| 66 | 20240603 | 180700 | 5106691250 | 24650 | 24650 | 24650 | 24650 | 0 |
| 67 | 20240603 | 180600 | 5106691250 | 24650 | 24650 | 24650 | 24650 | 0 |
| 68 | 20240603 | 180500 | 5106691250 | 24650 | 24650 | 24650 | 24650 | 0 |
| 69 | 20240603 | 180400 | 5106691250 | 24650 | 24650 | 24650 | 24650 | 0 |
| 70 | 20240603 | 180300 | 5106691250 | 24650 | 24650 | 24650 | 24650 | 0 |
| 71 | 20240603 | 180200 | 5106691250 | 24650 | 24650 | 24650 | 24650 | 0 |
| 72 | 20240603 | 180100 | 5106691250 | 24650 | 24650 | 24650 | 24650 | 0 |
| 73 | 20240603 | 180000 | 5106691250 | 24650 | 24650 | 24650 | 24650 | 0 |
| 74 | 20240603 | 175900 | 5106691250 | 24650 | 24650 | 24650 | 24650 | 0 |
| 75 | 20240603 | 175800 | 5106691250 | 24650 | 24650 | 24650 | 24650 | 0 |
| 76 | 20240603 | 175700 | 5106691250 | 24650 | 24650 | 24650 | 24650 | 0 |
| 77 | 20240603 | 175600 | 5106691250 | 24650 | 24650 | 24650 | 24650 | 0 |
| 78 | 20240603 | 175500 | 5106691250 | 24650 | 24650 | 24650 | 24650 | 0 |
| 79 | 20240603 | 175400 | 5106691250 | 24650 | 24650 | 24650 | 24650 | 0 |
| 80 | 20240603 | 175300 | 5106691250 | 24650 | 24650 | 24650 | 24650 | 0 |
| 81 | 20240603 | 175200 | 5106691250 | 24650 | 24650 | 24650 | 24650 | 0 |
| 82 | 20240603 | 175100 | 5106691250 | 24650 | 24650 | 24650 | 24650 | 0 |
| 83 | 20240603 | 175000 | 5106691250 | 24650 | 24650 | 24650 | 24650 | 0 |
| 84 | 20240603 | 174900 | 5106691250 | 24650 | 24650 | 24650 | 24650 | 0 |
| 85 | 20240603 | 174800 | 5106691250 | 24650 | 24650 | 24650 | 24650 | 0 |
| 86 | 20240603 | 174700 | 5106691250 | 24650 | 24650 | 24650 | 24650 | 0 |
| 87 | 20240603 | 174600 | 5106691250 | 24650 | 24650 | 24650 | 24650 | 0 |
| 88 | 20240603 | 174500 | 5106691250 | 24650 | 24650 | 24650 | 24650 | 0 |
| 89 | 20240603 | 174400 | 5106691250 | 24650 | 24650 | 24650 | 24650 | 0 |
| 90 | 20240603 | 174300 | 5106691250 | 24650 | 24650 | 24650 | 24650 | 0 |
| 91 | 20240603 | 174200 | 5106691250 | 24650 | 24650 | 24650 | 24650 | 0 |
| 92 | 20240603 | 174100 | 5106691250 | 24650 | 24650 | 24650 | 24650 | 2866 |
| 93 | 20240603 | 174000 | 5106691250 | 24650 | 24650 | 24650 | 24650 | 0 |
| 94 | 20240603 | 173900 | 5106691250 | 24650 | 24650 | 24650 | 24650 | 0 |
| 95 | 20240603 | 173800 | 5106691250 | 24650 | 24650 | 24650 | 24650 | 0 |
| 96 | 20240603 | 173700 | 5106691250 | 24650 | 24650 | 24650 | 24650 | 0 |
| 97 | 20240603 | 173600 | 5106691250 | 24650 | 24650 | 24650 | 24650 | 0 |
| 98 | 20240603 | 173500 | 5106691250 | 24650 | 24650 | 24650 | 24650 | 0 |
| 99 | 20240603 | 173400 | 5106691250 | 24650 | 24650 | 24650 | 24650 | 0 |
| 100 | 20240603 | 173300 | 5106691250 | 24650 | 24650 | 24650 | 24650 | 0 |
| 101 | 20240603 | 173200 | 5106691250 | 24650 | 24650 | 24650 | 24650 | 0 |
| 102 | 20240603 | 173100 | 5106691250 | 24650 | 24650 | 24650 | 24650 | 0 |
| 103 | 20240603 | 173000 | 5106691250 | 24650 | 24650 | 24650 | 24650 | 0 |
| 104 | 20240603 | 172900 | 5106691250 | 24650 | 24650 | 24650 | 24650 | 0 |
| 105 | 20240603 | 172800 | 5106691250 | 24650 | 24650 | 24650 | 24650 | 0 |
| 106 | 20240603 | 172700 | 5106691250 | 24650 | 24650 | 24650 | 24650 | 0 |
| 107 | 20240603 | 172600 | 5106691250 | 24650 | 24650 | 24650 | 24650 | 0 |
| 108 | 20240603 | 172500 | 5106691250 | 24650 | 24650 | 24650 | 24650 | 0 |
| 109 | 20240603 | 172400 | 5106691250 | 24650 | 24650 | 24650 | 24650 | 0 |
| 110 | 20240603 | 172300 | 5106691250 | 24650 | 24650 | 24650 | 24650 | 0 |
| 111 | 20240603 | 172200 | 5106691250 | 24650 | 24650 | 24650 | 24650 | 0 |
| 112 | 20240603 | 172100 | 5106691250 | 24650 | 24650 | 24650 | 24650 | 0 |
| 113 | 20240603 | 172000 | 5106691250 | 24650 | 24650 | 24650 | 24650 | 0 |
| 114 | 20240603 | 171900 | 5106691250 | 24650 | 24650 | 24650 | 24650 | 0 |
| 115 | 20240603 | 171800 | 5106691250 | 24650 | 24650 | 24650 | 24650 | 0 |
| 116 | 20240603 | 171700 | 5106691250 | 24650 | 24650 | 24650 | 24650 | 0 |
| 117 | 20240603 | 171600 | 5106691250 | 24650 | 24650 | 24650 | 24650 | 0 |
| 118 | 20240603 | 171500 | 5106691250 | 24650 | 24650 | 24650 | 24650 | 0 |
| 119 | 20240603 | 171400 | 5106691250 | 24650 | 24650 | 24650 | 24650 | 0 |
| 120 | 20240603 | 171300 | 5106691250 | 24650 | 24650 | 24650 | 24650 | 0 |
| 121 | 20240603 | 171200 | 5106691250 | 24650 | 24650 | 24650 | 24650 | 0 |
| 122 | 20240603 | 171100 | 5106691250 | 24650 | 24650 | 24650 | 24650 | 2866 |
| 123 | 20240603 | 171000 | 5106691250 | 24650 | 24650 | 24650 | 24650 | 0 |
| 124 | 20240603 | 170900 | 5106691250 | 24650 | 24650 | 24650 | 24650 | 0 |
| 125 | 20240603 | 170800 | 5106691250 | 24650 | 24650 | 24650 | 24650 | 0 |
| 126 | 20240603 | 170700 | 5106691250 | 24650 | 24650 | 24650 | 24650 | 0 |
| 127 | 20240603 | 170600 | 5106691250 | 24650 | 24650 | 24650 | 24650 | 0 |
| 128 | 20240603 | 170500 | 5106691250 | 24650 | 24650 | 24650 | 24650 | 0 |
| 129 | 20240603 | 170400 | 5106691250 | 24650 | 24650 | 24650 | 24650 | 0 |
| 130 | 20240603 | 170300 | 5106691250 | 24650 | 24650 | 24650 | 24650 | 0 |
| 131 | 20240603 | 170200 | 5106691250 | 24650 | 24650 | 24650 | 24650 | 0 |
| 132 | 20240603 | 170100 | 5106691250 | 24650 | 24650 | 24650 | 24650 | 0 |
| 133 | 20240603 | 170000 | 5106691250 | 24650 | 24650 | 24650 | 24650 | 0 |
| 134 | 20240603 | 165900 | 5106691250 | 24650 | 24650 | 24650 | 24650 | 0 |
| 135 | 20240603 | 165800 | 5106691250 | 24650 | 24650 | 24650 | 24650 | 0 |
| 136 | 20240603 | 165700 | 5106691250 | 24650 | 24650 | 24650 | 24650 | 0 |
| 137 | 20240603 | 165600 | 5106691250 | 24650 | 24650 | 24650 | 24650 | 0 |
| 138 | 20240603 | 165500 | 5106691250 | 24650 | 24650 | 24650 | 24650 | 0 |
| 139 | 20240603 | 165400 | 5106691250 | 24650 | 24650 | 24650 | 24650 | 0 |
| 140 | 20240603 | 165300 | 5106691250 | 24650 | 24650 | 24650 | 24650 | 0 |
| 141 | 20240603 | 165200 | 5106691250 | 24650 | 24650 | 24650 | 24650 | 0 |
| 142 | 20240603 | 165100 | 5106691250 | 24650 | 24650 | 24650 | 24650 | 0 |
| 143 | 20240603 | 165000 | 5106691250 | 24650 | 24650 | 24650 | 24650 | 0 |
| 144 | 20240603 | 164900 | 5106691250 | 24650 | 24650 | 24650 | 24650 | 0 |
| 145 | 20240603 | 164800 | 5106691250 | 24650 | 24650 | 24650 | 24650 | 0 |
| 146 | 20240603 | 164700 | 5106691250 | 24650 | 24650 | 24650 | 24650 | 0 |
| 147 | 20240603 | 164600 | 5106691250 | 24650 | 24650 | 24650 | 24650 | 0 |
| 148 | 20240603 | 164500 | 5106691250 | 24650 | 24650 | 24650 | 24650 | 0 |
| 149 | 20240603 | 164400 | 5106691250 | 24650 | 24650 | 24650 | 24650 | 0 |
| 150 | 20240603 | 164300 | 5106691250 | 24650 | 24650 | 24650 | 24650 | 0 |
| 151 | 20240603 | 164200 | 5106691250 | 24650 | 24650 | 24650 | 24650 | 0 |
| 152 | 20240603 | 164100 | 5106691250 | 24650 | 24650 | 24650 | 24650 | 2866 |
| 153 | 20240603 | 164000 | 5106691250 | 24650 | 24650 | 24650 | 24650 | 0 |
| 154 | 20240603 | 163900 | 5106691250 | 24650 | 24650 | 24650 | 24650 | 0 |
| 155 | 20240603 | 163800 | 5106691250 | 24650 | 24650 | 24650 | 24650 | 0 |
| 156 | 20240603 | 163700 | 5106691250 | 24650 | 24650 | 24650 | 24650 | 0 |
| 157 | 20240603 | 163600 | 5106691250 | 24650 | 24650 | 24650 | 24650 | 0 |
| 158 | 20240603 | 163500 | 5106691250 | 24650 | 24650 | 24650 | 24650 | 0 |
| 159 | 20240603 | 163400 | 5106691250 | 24650 | 24650 | 24650 | 24650 | 0 |
| 160 | 20240603 | 163300 | 5106691250 | 24650 | 24650 | 24650 | 24650 | 0 |
| 161 | 20240603 | 163200 | 5106691250 | 24650 | 24650 | 24650 | 24650 | 0 |
| 162 | 20240603 | 163100 | 5106691250 | 24650 | 24650 | 24650 | 24650 | 0 |
| 163 | 20240603 | 163000 | 5106691250 | 24650 | 24650 | 24650 | 24650 | 0 |
| 164 | 20240603 | 162900 | 5106691250 | 24650 | 24650 | 24650 | 24650 | 0 |
| 165 | 20240603 | 162800 | 5106691250 | 24650 | 24650 | 24650 | 24650 | 0 |
| 166 | 20240603 | 162700 | 5106691250 | 24650 | 24650 | 24650 | 24650 | 0 |
| 167 | 20240603 | 162600 | 5106691250 | 24650 | 24650 | 24650 | 24650 | 0 |
| 168 | 20240603 | 162500 | 5106691250 | 24650 | 24650 | 24650 | 24650 | 0 |
| 169 | 20240603 | 162400 | 5106691250 | 24650 | 24650 | 24650 | 24650 | 0 |
| 170 | 20240603 | 162300 | 5106691250 | 24650 | 24650 | 24650 | 24650 | 0 |
| 171 | 20240603 | 162200 | 5106691250 | 24650 | 24650 | 24650 | 24650 | 0 |
| 172 | 20240603 | 162100 | 5106691250 | 24650 | 24650 | 24650 | 24650 | 0 |
| 173 | 20240603 | 162000 | 5106691250 | 24650 | 24650 | 24650 | 24650 | 0 |
| 174 | 20240603 | 161900 | 5106691250 | 24650 | 24650 | 24650 | 24650 | 0 |
| 175 | 20240603 | 161800 | 5106691250 | 24650 | 24650 | 24650 | 24650 | 0 |
| 176 | 20240603 | 161700 | 5106691250 | 24650 | 24650 | 24650 | 24650 | 0 |
| 177 | 20240603 | 161600 | 5106691250 | 24650 | 24650 | 24650 | 24650 | 0 |
| 178 | 20240603 | 161500 | 5106691250 | 24650 | 24650 | 24650 | 24650 | 0 |
| 179 | 20240603 | 161400 | 5106691250 | 24650 | 24650 | 24650 | 24650 | 0 |
| 180 | 20240603 | 161300 | 5106691250 | 24650 | 24650 | 24650 | 24650 | 0 |
| 181 | 20240603 | 161200 | 5106691250 | 24650 | 24650 | 24650 | 24650 | 0 |
| 182 | 20240603 | 161100 | 5106691250 | 24650 | 24650 | 24650 | 24650 | 2866 |
| 183 | 20240603 | 161000 | 5106691250 | 24650 | 24650 | 24650 | 24650 | 0 |
| 184 | 20240603 | 160900 | 5106691250 | 24650 | 24650 | 24650 | 24650 | 0 |
| 185 | 20240603 | 160800 | 5106691250 | 24650 | 24650 | 24650 | 24650 | 0 |
| 186 | 20240603 | 160700 | 5106691250 | 24650 | 24650 | 24650 | 24650 | 0 |
| 187 | 20240603 | 160600 | 5106691250 | 24650 | 24650 | 24650 | 24650 | 0 |
| 188 | 20240603 | 160500 | 5106691250 | 24650 | 24650 | 24650 | 24650 | 0 |
| 189 | 20240603 | 160400 | 5106691250 | 24650 | 24650 | 24650 | 24650 | 0 |
| 190 | 20240603 | 160300 | 5106691250 | 24650 | 24650 | 24650 | 24650 | 0 |
| 191 | 20240603 | 160200 | 5106691250 | 24650 | 24650 | 24650 | 24650 | 0 |
| 192 | 20240603 | 160100 | 5106691250 | 24650 | 24650 | 24650 | 24650 | 0 |
| 193 | 20240603 | 160000 | 5106691250 | 24650 | 24650 | 24650 | 24650 | 0 |
| 194 | 20240603 | 155900 | 5106691250 | 24650 | 24650 | 24650 | 24650 | 0 |
| 195 | 20240603 | 155800 | 5106691250 | 24650 | 24650 | 24650 | 24650 | 0 |
| 196 | 20240603 | 155700 | 5106691250 | 24650 | 24650 | 24650 | 24650 | 0 |
| 197 | 20240603 | 155600 | 5106691250 | 24650 | 24650 | 24650 | 24650 | 0 |
| 198 | 20240603 | 155500 | 5106691250 | 24650 | 24650 | 24650 | 24650 | 0 |
| 199 | 20240603 | 155400 | 5106691250 | 24650 | 24650 | 24650 | 24650 | 0 |
| 200 | 20240603 | 155300 | 5106691250 | 24650 | 24650 | 24650 | 24650 | 0 |
| 201 | 20240603 | 155200 | 5106691250 | 24650 | 24650 | 24650 | 24650 | 0 |
| 202 | 20240603 | 155100 | 5106691250 | 24650 | 24650 | 24650 | 24650 | 0 |
| 203 | 20240603 | 155000 | 5106691250 | 24650 | 24650 | 24650 | 24650 | 0 |
| 204 | 20240603 | 154900 | 5106691250 | 24650 | 24650 | 24650 | 24650 | 0 |
| 205 | 20240603 | 154800 | 5106691250 | 24650 | 24650 | 24650 | 24650 | 0 |
| 206 | 20240603 | 154700 | 5106691250 | 24650 | 24650 | 24650 | 24650 | 0 |
| 207 | 20240603 | 154600 | 5106691250 | 24650 | 24650 | 24650 | 24650 | 0 |
| 208 | 20240603 | 154500 | 5106691250 | 24650 | 24650 | 24650 | 24650 | 0 |
| 209 | 20240603 | 154400 | 5106691250 | 24650 | 24650 | 24650 | 24650 | 0 |
| 210 | 20240603 | 154300 | 5106691250 | 24650 | 24650 | 24650 | 24650 | 0 |
| 211 | 20240603 | 154200 | 5106691250 | 24650 | 24650 | 24650 | 24650 | 0 |
| 212 | 20240603 | 154100 | 5106691250 | 24650 | 24650 | 24650 | 24650 | 2866 |
| 213 | 20240603 | 154000 | 5106691250 | 24650 | 24650 | 24650 | 24650 | 0 |
| 214 | 20240603 | 153900 | 5106691250 | 24650 | 24650 | 24650 | 24650 | 0 |
| 215 | 20240603 | 153800 | 5106691250 | 24650 | 24650 | 24650 | 24650 | 0 |
| 216 | 20240603 | 153700 | 5106691250 | 24650 | 24650 | 24650 | 24650 | 0 |
| 217 | 20240603 | 153600 | 5106691250 | 24650 | 24650 | 24650 | 24650 | 0 |
| 218 | 20240603 | 153500 | 5106691250 | 24650 | 24650 | 24650 | 24650 | 0 |
| 219 | 20240603 | 153400 | 5106691250 | 24650 | 24650 | 24650 | 24650 | 0 |
| 220 | 20240603 | 153300 | 5106691250 | 24650 | 24650 | 24650 | 24650 | 0 |
| 221 | 20240603 | 153200 | 5106691250 | 24650 | 24650 | 24650 | 24650 | 0 |
| 222 | 20240603 | 153100 | 5106691250 | 24650 | 24650 | 24650 | 24650 | 0 |
| 223 | 20240603 | 153000 | 5106691250 | 24650 | 24650 | 24650 | 24650 | 2866 |
| 224 | 20240603 | 152900 | 5036044350 | 24650 | 24650 | 24650 | 24650 | 0 |
| 225 | 20240603 | 152800 | 5036044350 | 24650 | 24650 | 24650 | 24650 | 0 |
| 226 | 20240603 | 152700 | 5036044350 | 24650 | 24650 | 24650 | 24650 | 0 |
| 227 | 20240603 | 152600 | 5036044350 | 24650 | 24650 | 24650 | 24650 | 0 |
| 228 | 20240603 | 152500 | 5036044350 | 24650 | 24650 | 24650 | 24650 | 0 |
| 229 | 20240603 | 152400 | 5036044350 | 24650 | 24650 | 24650 | 24650 | 0 |
| 230 | 20240603 | 152300 | 5036044350 | 24650 | 24650 | 24650 | 24650 | 0 |
| 231 | 20240603 | 152200 | 5036044350 | 24650 | 24650 | 24650 | 24650 | 0 |
| 232 | 20240603 | 152100 | 5036044350 | 24650 | 24650 | 24650 | 24650 | 0 |
| 233 | 20240603 | 152000 | 5036044350 | 24650 | 24650 | 24650 | 24650 | 0 |
| 234 | 20240603 | 151900 | 5036044350 | 24650 | 24600 | 24650 | 24550 | 1472 |
| 235 | 20240603 | 151800 | 4999816350 | 24600 | 24550 | 24600 | 24550 | 28 |
| 236 | 20240603 | 151700 | 4999128100 | 24600 | 24600 | 24600 | 24600 | 407 |
| 237 | 20240603 | 151600 | 4989115900 | 24550 | 24550 | 24550 | 24550 | 273 |
| 238 | 20240603 | 151500 | 4982413750 | 24600 | 24550 | 24600 | 24550 | 121 |
| 239 | 20240603 | 151400 | 4979443150 | 24550 | 24550 | 24550 | 24550 | 193 |
| 240 | 20240603 | 151300 | 4974705000 | 24550 | 24550 | 24550 | 24550 | 100 |
| 241 | 20240603 | 151200 | 4972250000 | 24550 | 24550 | 24550 | 24550 | 5 |
| 242 | 20240603 | 151100 | 4972127250 | 24550 | 24500 | 24550 | 24500 | 46 |
| 243 | 20240603 | 151000 | 4970998450 | 24500 | 24500 | 24500 | 24500 | 33 |
| 244 | 20240603 | 150900 | 4970189950 | 24600 | 24550 | 24600 | 24500 | 43 |
| 245 | 20240603 | 150800 | 4969133300 | 24500 | 24550 | 24550 | 24500 | 691 |
| 246 | 20240603 | 150700 | 4952172150 | 24550 | 24550 | 24550 | 24550 | 170 |
| 247 | 20240603 | 150600 | 4947998650 | 24550 | 24500 | 24550 | 24500 | 25 |
| 248 | 20240603 | 150500 | 4947385050 | 24400 | 24400 | 24400 | 24400 | 140 |
| 249 | 20240603 | 150400 | 4943969050 | 24400 | 24500 | 24500 | 24400 | 207 |
| 250 | 20240603 | 150300 | 4938910700 | 24500 | 24500 | 24550 | 24500 | 82 |
| 251 | 20240603 | 150200 | 4936901650 | 24500 | 24600 | 24600 | 24500 | 199 |
| 252 | 20240603 | 150100 | 4932020950 | 24550 | 24550 | 24550 | 24550 | 201 |
| 253 | 20240603 | 150000 | 4927086400 | 24550 | 24600 | 24600 | 24550 | 334 |
| 254 | 20240603 | 145900 | 4918875150 | 24550 | 24500 | 24600 | 24500 | 8 |
| 255 | 20240603 | 145800 | 4918678600 | 24500 | 24550 | 24550 | 24500 | 38 |
| 256 | 20240603 | 145700 | 4917746700 | 24550 | 24500 | 24550 | 24500 | 888 |
| 257 | 20240603 | 145600 | 4895963600 | 24450 | 24400 | 24450 | 24350 | 534 |
| 258 | 20240603 | 145500 | 4882908650 | 24400 | 24400 | 24400 | 24400 | 28 |
| 259 | 20240603 | 145400 | 4882225450 | 24400 | 24450 | 24450 | 24400 | 595 |
| 260 | 20240603 | 145300 | 4867679650 | 24350 | 24400 | 24400 | 24350 | 310 |
| 261 | 20240603 | 145200 | 4860125700 | 24350 | 24350 | 24350 | 24350 | 3 |
| 262 | 20240603 | 145100 | 4860052650 | 24350 | 24350 | 24350 | 24350 | 381 |
| 263 | 20240603 | 145000 | 4850775300 | 24300 | 24350 | 24350 | 24300 | 375 |
| 264 | 20240603 | 144900 | 4841651550 | 24350 | 24350 | 24350 | 24350 | 1 |
| 265 | 20240603 | 144800 | 4841627200 | 24350 | 24250 | 24350 | 24250 | 372 |
| 266 | 20240603 | 144700 | 4832573750 | 24250 | 24250 | 24250 | 24250 | 571 |
| 267 | 20240603 | 144600 | 4818727000 | 24250 | 24250 | 24250 | 24250 | 2 |
| 268 | 20240603 | 144500 | 4818678500 | 24200 | 24250 | 24250 | 24200 | 131 |
| 269 | 20240603 | 144400 | 4815506750 | 24150 | 24150 | 24150 | 24150 | 44 |
| 270 | 20240603 | 144300 | 4814444150 | 24050 | 24100 | 24100 | 24050 | 168 |
| 271 | 20240603 | 144200 | 4810400300 | 24000 | 24150 | 24150 | 24000 | 51 |
| 272 | 20240603 | 144100 | 4809173150 | 24000 | 24200 | 24200 | 24000 | 719 |
| 273 | 20240603 | 144000 | 4791893000 | 24300 | 24300 | 24300 | 24250 | 5 |
| 274 | 20240603 | 143900 | 4791771550 | 24350 | 24200 | 24350 | 24200 | 24 |
| 275 | 20240603 | 143800 | 4791189150 | 24150 | 24300 | 24350 | 24100 | 353 |
| 276 | 20240603 | 143700 | 4782638050 | 24200 | 24150 | 24200 | 24150 | 144 |
| 277 | 20240603 | 143600 | 4779157150 | 24150 | 24350 | 24350 | 24150 | 48 |
| 278 | 20240603 | 143500 | 4777993150 | 24150 | 24150 | 24150 | 24150 | 20 |
| 279 | 20240603 | 143400 | 4777510150 | 24350 | 24350 | 24350 | 24350 | 21 |
| 280 | 20240603 | 143300 | 4776998800 | 24250 | 24300 | 24350 | 24000 | 1902 |
| 281 | 20240603 | 143200 | 4731040600 | 24300 | 24300 | 24300 | 24300 | 5 |
| 282 | 20240603 | 143100 | 4730919100 | 24300 | 24300 | 24300 | 24300 | 2 |
| 283 | 20240603 | 143000 | 4730870500 | 24250 | 24300 | 24300 | 24200 | 31 |
| 284 | 20240603 | 142900 | 4730118000 | 24350 | 24250 | 24350 | 24150 | 294 |
| 285 | 20240603 | 142800 | 4723005250 | 24250 | 24250 | 24250 | 24250 | 3 |
| 286 | 20240603 | 142700 | 4722932500 | 24250 | 24250 | 24250 | 24250 | 177 |
| 287 | 20240603 | 142600 | 4718640250 | 24250 | 24250 | 24250 | 24250 | 4 |
| 288 | 20240603 | 142500 | 4718543250 | 24250 | 24250 | 24250 | 24250 | 9 |
| 289 | 20240603 | 142400 | 4718325000 | 24250 | 24250 | 24250 | 24150 | 64 |
| 290 | 20240603 | 142300 | 4716774000 | 24250 | 24050 | 24250 | 24050 | 512 |
| 291 | 20240603 | 142200 | 4704386400 | 24050 | 24150 | 24200 | 24050 | 314 |
| 292 | 20240603 | 142100 | 4696804350 | 24150 | 24150 | 24150 | 24150 | 214 |
| 293 | 20240603 | 142000 | 4691636250 | 24150 | 24100 | 24150 | 24100 | 70 |
| 294 | 20240603 | 141900 | 4689945850 | 24100 | 24100 | 24100 | 24000 | 77 |
| 295 | 20240603 | 141800 | 4688094100 | 24100 | 24100 | 24100 | 24100 | 25 |
| 296 | 20240603 | 141700 | 4687491600 | 24050 | 24100 | 24100 | 24050 | 6 |
| 297 | 20240603 | 141600 | 4687347100 | 24100 | 24150 | 24150 | 24100 | 13 |
| 298 | 20240603 | 141500 | 4687033700 | 24150 | 24150 | 24150 | 24150 | 25 |
| 299 | 20240603 | 141400 | 4686429950 | 24150 | 24150 | 24150 | 24150 | 3 |
| 300 | 20240603 | 141300 | 4686357500 | 24150 | 24150 | 24150 | 24000 | 377 |
| 301 | 20240603 | 141200 | 4677292100 | 24150 | 24150 | 24150 | 24150 | 26 |
| 302 | 20240603 | 141100 | 4676664200 | 24150 | 24150 | 24150 | 24150 | 6 |
| 303 | 20240603 | 141000 | 4676519300 | 24200 | 24200 | 24200 | 24150 | 6 |
| 304 | 20240603 | 140900 | 4676374150 | 24200 | 24150 | 24200 | 24150 | 98 |
| 305 | 20240603 | 140800 | 4674004400 | 24150 | 24150 | 24150 | 24150 | 3 |
| 306 | 20240603 | 140700 | 4673931950 | 24000 | 24150 | 24150 | 24000 | 587 |
| 307 | 20240603 | 140600 | 4659821800 | 24150 | 24200 | 24200 | 24150 | 57 |
| 308 | 20240603 | 140500 | 4658444050 | 24200 | 24200 | 24200 | 24150 | 7 |
| 309 | 20240603 | 140400 | 4658274700 | 24150 | 24150 | 24150 | 24050 | 23 |
| 310 | 20240603 | 140300 | 4657720500 | 24050 | 24100 | 24150 | 24050 | 171 |
| 311 | 20240603 | 140200 | 4653598250 | 24150 | 24100 | 24150 | 24100 | 130 |
| 312 | 20240603 | 140100 | 4650459100 | 24100 | 24050 | 24100 | 24050 | 27 |
| 313 | 20240603 | 140000 | 4649808450 | 24050 | 24150 | 24150 | 23950 | 254 |
| 314 | 20240603 | 135900 | 4643705700 | 24150 | 24050 | 24200 | 24050 | 12 |
| 315 | 20240603 | 135800 | 4643415950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 316 | 20240603 | 135700 | 4643415950 | 24200 | 24050 | 24200 | 24000 | 1107 |
| 317 | 20240603 | 135600 | 4616822600 | 24050 | 24150 | 24150 | 24000 | 2980 |
| 318 | 20240603 | 135500 | 4545266500 | 24150 | 24300 | 24300 | 24150 | 234 |
| 319 | 20240603 | 135400 | 4539608650 | 24200 | 24200 | 24200 | 24150 | 620 |
| 320 | 20240603 | 135300 | 4524604750 | 24200 | 24200 | 24300 | 24200 | 89 |
| 321 | 20240603 | 135200 | 4522449950 | 24300 | 24300 | 24300 | 24300 | 2 |
| 322 | 20240603 | 135100 | 4522401350 | 24300 | 24300 | 24350 | 24150 | 1357 |
| 323 | 20240603 | 135000 | 4489598550 | 24350 | 24350 | 24350 | 24350 | 14 |
| 324 | 20240603 | 134900 | 4489257650 | 24350 | 24350 | 24350 | 24350 | 8 |
| 325 | 20240603 | 134800 | 4489062850 | 24400 | 24450 | 24450 | 24400 | 532 |
| 326 | 20240603 | 134700 | 4476080700 | 24450 | 24450 | 24450 | 24450 | 15 |
| 327 | 20240603 | 134600 | 4475713950 | 24500 | 24500 | 24500 | 24500 | 2 |
| 328 | 20240603 | 134500 | 4475664950 | 24500 | 24500 | 24500 | 24500 | 23 |
| 329 | 20240603 | 134400 | 4475101450 | 24500 | 24450 | 24500 | 24450 | 3 |
| 330 | 20240603 | 134300 | 4475028000 | 24450 | 24450 | 24450 | 24450 | 0 |
| 331 | 20240603 | 134200 | 4475028000 | 24450 | 24450 | 24450 | 24450 | 72 |
| 332 | 20240603 | 134100 | 4473267600 | 24300 | 24300 | 24300 | 24300 | 145 |
| 333 | 20240603 | 134000 | 4469744100 | 24350 | 24350 | 24350 | 24350 | 6 |
| 334 | 20240603 | 133900 | 4469598000 | 24350 | 24450 | 24450 | 24350 | 23 |
| 335 | 20240603 | 133800 | 4469035750 | 24350 | 24300 | 24350 | 24200 | 730 |
| 336 | 20240603 | 133700 | 4451319500 | 24300 | 24300 | 24300 | 24300 | 2 |
| 337 | 20240603 | 133600 | 4451270900 | 24300 | 24350 | 24350 | 24300 | 51 |
| 338 | 20240603 | 133500 | 4450030500 | 24300 | 24300 | 24300 | 24300 | 6 |
| 339 | 20240603 | 133400 | 4449884700 | 24300 | 24300 | 24300 | 24300 | 6 |
| 340 | 20240603 | 133300 | 4449738900 | 24350 | 24450 | 24450 | 24350 | 40 |
| 341 | 20240603 | 133200 | 4448762600 | 24300 | 24400 | 24400 | 24300 | 240 |
| 342 | 20240603 | 133100 | 4442922800 | 24400 | 24400 | 24400 | 24400 | 462 |
| 343 | 20240603 | 133000 | 4431650000 | 24550 | 24500 | 24550 | 24450 | 78 |
| 344 | 20240603 | 132900 | 4429740800 | 24450 | 24450 | 24450 | 24450 | 15 |
| 345 | 20240603 | 132800 | 4429374050 | 24450 | 24450 | 24450 | 24450 | 25 |
| 346 | 20240603 | 132700 | 4428762800 | 24450 | 24500 | 24500 | 24450 | 43 |
| 347 | 20240603 | 132600 | 4427710300 | 24400 | 24400 | 24400 | 24400 | 128 |
| 348 | 20240603 | 132500 | 4424587100 | 24500 | 24500 | 24500 | 24500 | 5 |
| 349 | 20240603 | 132400 | 4424464600 | 24500 | 24500 | 24500 | 24500 | 25 |
| 350 | 20240603 | 132300 | 4423852100 | 24500 | 24500 | 24500 | 24500 | 1 |
| 351 | 20240603 | 132200 | 4423827600 | 24500 | 24500 | 24500 | 24500 | 24 |
| 352 | 20240603 | 132100 | 4423239600 | 24500 | 24500 | 24500 | 24500 | 23 |
| 353 | 20240603 | 132000 | 4422676100 | 24400 | 24500 | 24500 | 24400 | 104 |
| 354 | 20240603 | 131900 | 4420138200 | 24550 | 24550 | 24550 | 24550 | 0 |
| 355 | 20240603 | 131800 | 4420138200 | 24550 | 24500 | 24550 | 24500 | 35 |
| 356 | 20240603 | 131700 | 4419280550 | 24500 | 24500 | 24500 | 24500 | 66 |
| 357 | 20240603 | 131600 | 4417663550 | 24450 | 24450 | 24450 | 24400 | 42 |
| 358 | 20240603 | 131500 | 4416638100 | 24500 | 24500 | 24500 | 24500 | 42 |
| 359 | 20240603 | 131400 | 4415609100 | 24450 | 24450 | 24450 | 24450 | 28 |
| 360 | 20240603 | 131300 | 4414924500 | 24450 | 24500 | 24500 | 24450 | 263 |
| 361 | 20240603 | 131200 | 4408481050 | 24550 | 24650 | 24650 | 24550 | 88 |
| 362 | 20240603 | 131100 | 4406316550 | 24650 | 24600 | 24650 | 24600 | 22 |
| 363 | 20240603 | 131000 | 4405774800 | 24650 | 24650 | 24650 | 24650 | 74 |
| 364 | 20240603 | 130900 | 4403950700 | 24700 | 24700 | 24700 | 24650 | 34 |
| 365 | 20240603 | 130800 | 4403110950 | 24700 | 24650 | 24700 | 24650 | 492 |
| 366 | 20240603 | 130700 | 4390981750 | 24700 | 24700 | 24700 | 24700 | 0 |
| 367 | 20240603 | 130600 | 4390981750 | 24700 | 24700 | 24700 | 24700 | 30 |
| 368 | 20240603 | 130500 | 4390240750 | 24700 | 24700 | 24700 | 24700 | 20 |
| 369 | 20240603 | 130400 | 4389746750 | 24700 | 24700 | 24700 | 24700 | 0 |
| 370 | 20240603 | 130300 | 4389746750 | 24700 | 24700 | 24700 | 24700 | 24 |
| 371 | 20240603 | 130200 | 4389153950 | 24700 | 24650 | 24700 | 24650 | 302 |
| 372 | 20240603 | 130100 | 4381694600 | 24700 | 24600 | 24700 | 24600 | 2 |
| 373 | 20240603 | 130000 | 4381645300 | 24700 | 24700 | 24700 | 24600 | 25 |
| 374 | 20240603 | 125900 | 4381027950 | 24700 | 24700 | 24700 | 24700 | 9 |
| 375 | 20240603 | 125800 | 4380805650 | 24600 | 24600 | 24600 | 24600 | 2 |
| 376 | 20240603 | 125700 | 4380756450 | 24700 | 24600 | 24700 | 24600 | 36 |
| 377 | 20240603 | 125600 | 4379868700 | 24650 | 24650 | 24650 | 24650 | 19 |
| 378 | 20240603 | 125500 | 4379400350 | 24650 | 24650 | 24650 | 24650 | 296 |
| 379 | 20240603 | 125400 | 4372103950 | 24600 | 24600 | 24600 | 24600 | 93 |
| 380 | 20240603 | 125300 | 4369816150 | 24600 | 24600 | 24600 | 24600 | 43 |
| 381 | 20240603 | 125200 | 4368758350 | 24650 | 24650 | 24650 | 24650 | 0 |
| 382 | 20240603 | 125100 | 4368758350 | 24650 | 24550 | 24650 | 24500 | 150 |
| 383 | 20240603 | 125000 | 4365075550 | 24550 | 24550 | 24550 | 24550 | 46 |
| 384 | 20240603 | 124900 | 4363946250 | 24550 | 24600 | 24600 | 24550 | 150 |
| 385 | 20240603 | 124800 | 4360261900 | 24700 | 24650 | 24700 | 24650 | 70 |
| 386 | 20240603 | 124700 | 4358535750 | 24650 | 24650 | 24650 | 24650 | 15 |
| 387 | 20240603 | 124600 | 4358166000 | 24650 | 24650 | 24650 | 24650 | 89 |
| 388 | 20240603 | 124500 | 4355972150 | 24650 | 24700 | 24700 | 24600 | 174 |
| 389 | 20240603 | 124400 | 4351684250 | 24700 | 24600 | 24700 | 24550 | 153 |
| 390 | 20240603 | 124300 | 4347924850 | 24600 | 24600 | 24600 | 24600 | 5 |
| 391 | 20240603 | 124200 | 4347801850 | 24600 | 24550 | 24700 | 24550 | 55 |
| 392 | 20240603 | 124100 | 4346448700 | 24550 | 24550 | 24600 | 24550 | 25 |
| 393 | 20240603 | 124000 | 4345834900 | 24550 | 24700 | 24700 | 24550 | 5 |
| 394 | 20240603 | 123900 | 4345711900 | 24700 | 24700 | 24700 | 24700 | 26 |
| 395 | 20240603 | 123800 | 4345069700 | 24550 | 24600 | 24600 | 24550 | 15 |
| 396 | 20240603 | 123700 | 4344701000 | 24600 | 24650 | 24650 | 24600 | 316 |
| 397 | 20240603 | 123600 | 4336911950 | 24650 | 24700 | 24750 | 24550 | 244 |
| 398 | 20240603 | 123500 | 4330890100 | 24750 | 24800 | 24800 | 24750 | 30 |
| 399 | 20240603 | 123400 | 4330147550 | 24850 | 24750 | 24850 | 24750 | 33 |
| 400 | 20240603 | 123300 | 4329329900 | 24850 | 24750 | 24850 | 24750 | 215 |
| 401 | 20240603 | 123200 | 4323987950 | 24700 | 24700 | 24700 | 24700 | 98 |
| 402 | 20240603 | 123100 | 4321567350 | 24750 | 24800 | 24850 | 24750 | 456 |
| 403 | 20240603 | 123000 | 4310270750 | 24850 | 24850 | 24850 | 24850 | 25 |
| 404 | 20240603 | 122900 | 4309649500 | 24850 | 24900 | 24900 | 24850 | 36 |
| 405 | 20240603 | 122800 | 4308753850 | 24900 | 25000 | 25000 | 24900 | 873 |
| 406 | 20240603 | 122700 | 4287003450 | 25000 | 25000 | 25000 | 24900 | 103 |
| 407 | 20240603 | 122600 | 4284428550 | 24900 | 25000 | 25000 | 24900 | 470 |
| 408 | 20240603 | 122500 | 4272684000 | 25000 | 24900 | 25000 | 24900 | 1258 |
| 409 | 20240603 | 122400 | 4241318600 | 24950 | 24650 | 25000 | 24650 | 548 |
| 410 | 20240603 | 122300 | 4227720350 | 24700 | 24800 | 24800 | 24650 | 229 |
| 411 | 20240603 | 122200 | 4222065100 | 24850 | 24850 | 24900 | 24850 | 32 |
| 412 | 20240603 | 122100 | 4221268450 | 24900 | 24800 | 24900 | 24800 | 740 |
| 413 | 20240603 | 122000 | 4202898300 | 24500 | 24700 | 24800 | 24500 | 1382 |
| 414 | 20240603 | 121900 | 4168750200 | 24700 | 24550 | 24700 | 24550 | 760 |
| 415 | 20240603 | 121800 | 4149996900 | 24650 | 24600 | 24650 | 24600 | 25 |
| 416 | 20240603 | 121700 | 4149381650 | 24650 | 24550 | 24650 | 24550 | 71 |
| 417 | 20240603 | 121600 | 4147632900 | 24550 | 24650 | 24650 | 24550 | 5 |
| 418 | 20240603 | 121500 | 4147510050 | 24500 | 24700 | 24700 | 24500 | 336 |
| 419 | 20240603 | 121400 | 4139265850 | 24700 | 24650 | 24700 | 24650 | 150 |
| 420 | 20240603 | 121300 | 4135567850 | 24650 | 24650 | 24650 | 24650 | 75 |
| 421 | 20240603 | 121200 | 4133719100 | 24650 | 24650 | 24700 | 24650 | 194 |
| 422 | 20240603 | 121100 | 4128928150 | 24650 | 24600 | 24700 | 24550 | 39 |
| 423 | 20240603 | 121000 | 4127968100 | 24600 | 24600 | 24600 | 24600 | 14 |
| 424 | 20240603 | 120900 | 4127623700 | 24600 | 24550 | 24600 | 24550 | 246 |
| 425 | 20240603 | 120800 | 4121576400 | 24500 | 24500 | 24500 | 24500 | 22 |
| 426 | 20240603 | 120700 | 4121037400 | 24550 | 24550 | 24550 | 24550 | 8 |
| 427 | 20240603 | 120600 | 4120841000 | 24600 | 24550 | 24600 | 24500 | 149 |
| 428 | 20240603 | 120500 | 4117176050 | 24600 | 24600 | 24600 | 24600 | 65 |
| 429 | 20240603 | 120400 | 4115577050 | 24600 | 24600 | 24600 | 24600 | 3 |
| 430 | 20240603 | 120300 | 4115503250 | 24600 | 24600 | 24600 | 24600 | 25 |
| 431 | 20240603 | 120200 | 4114888250 | 24450 | 24450 | 24450 | 24450 | 50 |
| 432 | 20240603 | 120100 | 4113665750 | 24450 | 24450 | 24450 | 24450 | 3 |
| 433 | 20240603 | 120000 | 4113592400 | 24600 | 24550 | 24600 | 24550 | 25 |
| 434 | 20240603 | 115900 | 4112977450 | 24450 | 24450 | 24450 | 24450 | 55 |
| 435 | 20240603 | 115800 | 4111632700 | 24600 | 24600 | 24600 | 24600 | 5 |
| 436 | 20240603 | 115700 | 4111509700 | 24600 | 24400 | 24600 | 24400 | 465 |
| 437 | 20240603 | 115600 | 4100095050 | 24400 | 24500 | 24500 | 24400 | 437 |
| 438 | 20240603 | 115500 | 4089417850 | 24500 | 24500 | 24500 | 24500 | 47 |
| 439 | 20240603 | 115400 | 4088266350 | 24550 | 24550 | 24550 | 24550 | 140 |
| 440 | 20240603 | 115300 | 4084829350 | 24500 | 24500 | 24500 | 24500 | 147 |
| 441 | 20240603 | 115200 | 4081227850 | 24550 | 24550 | 24550 | 24550 | 59 |
| 442 | 20240603 | 115100 | 4079779400 | 24600 | 24550 | 24600 | 24550 | 25 |
| 443 | 20240603 | 115000 | 4079164450 | 24500 | 24500 | 24600 | 24500 | 142 |
| 444 | 20240603 | 114900 | 4075677150 | 24500 | 24700 | 24700 | 24500 | 1033 |
| 445 | 20240603 | 114800 | 4050337000 | 24700 | 24700 | 24750 | 24700 | 189 |
| 446 | 20240603 | 114700 | 4045667300 | 24750 | 24800 | 24900 | 24750 | 408 |
| 447 | 20240603 | 114600 | 4035519300 | 24750 | 25100 | 25100 | 24750 | 311 |
| 448 | 20240603 | 114500 | 4027758250 | 25100 | 24850 | 25100 | 24850 | 2050 |
| 449 | 20240603 | 114400 | 3976337050 | 25000 | 24900 | 25050 | 24800 | 3405 |
| 450 | 20240603 | 114300 | 3891338150 | 24900 | 24750 | 24900 | 24750 | 1242 |
| 451 | 20240603 | 114200 | 3860509050 | 24750 | 24650 | 24750 | 24650 | 1204 |
| 452 | 20240603 | 114100 | 3830807100 | 24550 | 24600 | 24650 | 24550 | 676 |
| 453 | 20240603 | 114000 | 3814161950 | 24600 | 24450 | 24600 | 24450 | 662 |
| 454 | 20240603 | 113900 | 3797911300 | 24500 | 24450 | 24500 | 24300 | 69 |
| 455 | 20240603 | 113800 | 3796223250 | 24300 | 24300 | 24300 | 24300 | 7 |
| 456 | 20240603 | 113700 | 3796053150 | 24300 | 24350 | 24350 | 24300 | 49 |
| 457 | 20240603 | 113600 | 3794862250 | 24350 | 24500 | 24500 | 24300 | 222 |
| 458 | 20240603 | 113500 | 3789450600 | 24300 | 24500 | 24500 | 24250 | 1021 |
| 459 | 20240603 | 113400 | 3764536700 | 24500 | 24550 | 24550 | 24500 | 162 |
| 460 | 20240603 | 113300 | 3760563150 | 24450 | 24500 | 24550 | 24450 | 122 |
| 461 | 20240603 | 113200 | 3757575050 | 24450 | 24450 | 24450 | 24400 | 314 |
| 462 | 20240603 | 113100 | 3749907500 | 24450 | 24500 | 24500 | 24450 | 73 |
| 463 | 20240603 | 113000 | 3748120050 | 24500 | 24500 | 24500 | 24500 | 299 |
| 464 | 20240603 | 112900 | 3740794550 | 24500 | 24500 | 24500 | 24500 | 320 |
| 465 | 20240603 | 112800 | 3732954550 | 24500 | 24400 | 24500 | 24350 | 411 |
| 466 | 20240603 | 112700 | 3722903350 | 24400 | 24450 | 24450 | 24400 | 86 |
| 467 | 20240603 | 112600 | 3720803650 | 24450 | 24400 | 24450 | 24400 | 134 |
| 468 | 20240603 | 112500 | 3717527400 | 24450 | 24400 | 24450 | 24400 | 10 |
| 469 | 20240603 | 112400 | 3717283350 | 24450 | 24400 | 24450 | 24400 | 306 |
| 470 | 20240603 | 112300 | 3709803650 | 24400 | 24300 | 24400 | 24250 | 110 |
| 471 | 20240603 | 112200 | 3707127000 | 24250 | 24250 | 24250 | 24250 | 0 |
| 472 | 20240603 | 112100 | 3707127000 | 24250 | 24200 | 24450 | 24200 | 201 |
| 473 | 20240603 | 112000 | 3702235200 | 24250 | 24200 | 24250 | 24200 | 215 |
| 474 | 20240603 | 111900 | 3697029250 | 24200 | 24200 | 24200 | 24200 | 44 |
| 475 | 20240603 | 111800 | 3695964450 | 24050 | 23950 | 24200 | 23950 | 1049 |
| 476 | 20240603 | 111700 | 3670803500 | 23950 | 23950 | 23950 | 23950 | 4 |
| 477 | 20240603 | 111600 | 3670707700 | 23950 | 23950 | 23950 | 23900 | 667 |
| 478 | 20240603 | 111500 | 3654753550 | 23950 | 24150 | 24200 | 23950 | 258 |
| 479 | 20240603 | 111400 | 3648552750 | 24150 | 24000 | 24150 | 24000 | 33 |
| 480 | 20240603 | 111300 | 3647757500 | 24000 | 24050 | 24050 | 24000 | 11 |
| 481 | 20240603 | 111200 | 3647493450 | 24000 | 24150 | 24150 | 24000 | 31 |
| 482 | 20240603 | 111100 | 3646745400 | 24150 | 24100 | 24150 | 23950 | 662 |
| 483 | 20240603 | 111000 | 3630865000 | 24050 | 24050 | 24100 | 24000 | 1062 |
| 484 | 20240603 | 110900 | 3605346250 | 24050 | 24200 | 24200 | 24050 | 311 |
| 485 | 20240603 | 110800 | 3597838900 | 24150 | 24150 | 24200 | 24150 | 217 |
| 486 | 20240603 | 110700 | 3592597850 | 24050 | 24150 | 24150 | 24050 | 957 |
| 487 | 20240603 | 110600 | 3569522700 | 24150 | 24150 | 24250 | 24100 | 348 |
| 488 | 20240603 | 110500 | 3561115200 | 24150 | 24200 | 24300 | 24150 | 1765 |
| 489 | 20240603 | 110400 | 3518386800 | 24200 | 24200 | 24200 | 24200 | 429 |
| 490 | 20240603 | 110300 | 3508005000 | 24200 | 24250 | 24400 | 24100 | 615 |
| 491 | 20240603 | 110200 | 3493039400 | 24300 | 24300 | 24300 | 24300 | 50 |
| 492 | 20240603 | 110100 | 3491824400 | 24300 | 24300 | 24300 | 24300 | 24 |
| 493 | 20240603 | 110000 | 3491241200 | 24300 | 24200 | 24300 | 24200 | 516 |
| 494 | 20240603 | 105900 | 3478705350 | 24250 | 24250 | 24300 | 24250 | 112 |
| 495 | 20240603 | 105800 | 3475989250 | 24300 | 24400 | 24400 | 24300 | 62 |
| 496 | 20240603 | 105700 | 3474480400 | 24400 | 24400 | 24400 | 24400 | 38 |
| 497 | 20240603 | 105600 | 3473553200 | 24300 | 24300 | 24300 | 24300 | 156 |
| 498 | 20240603 | 105500 | 3469762400 | 24300 | 24300 | 24300 | 24300 | 11 |
| 499 | 20240603 | 105400 | 3469495100 | 24300 | 24400 | 24400 | 24300 | 229 |
| 500 | 20240603 | 105300 | 3463925750 | 24350 | 24200 | 24350 | 24100 | 2301 |
| 501 | 20240603 | 105200 | 3408204000 | 24200 | 24500 | 24500 | 24200 | 1412 |
| 502 | 20240603 | 105100 | 3373984800 | 24300 | 24450 | 24600 | 24250 | 1538 |
| 503 | 20240603 | 105000 | 3336452250 | 24600 | 24350 | 24650 | 24350 | 1227 |
| 504 | 20240603 | 104900 | 3306370550 | 24450 | 24500 | 24650 | 24300 | 4581 |
| 505 | 20240603 | 104800 | 3194237650 | 24650 | 24600 | 24650 | 24400 | 2329 |
| 506 | 20240603 | 104700 | 3137101350 | 24500 | 24550 | 24550 | 24500 | 1123 |
| 507 | 20240603 | 104600 | 3109545100 | 24550 | 24550 | 24650 | 24550 | 719 |
| 508 | 20240603 | 104500 | 3091871650 | 24550 | 24700 | 24700 | 24550 | 528 |
| 509 | 20240603 | 104400 | 3078884050 | 24550 | 24550 | 24650 | 24550 | 486 |
| 510 | 20240603 | 104300 | 3066940800 | 24550 | 24600 | 24700 | 24550 | 203 |
| 511 | 20240603 | 104200 | 3061948150 | 24600 | 24650 | 24700 | 24500 | 1253 |
| 512 | 20240603 | 104100 | 3031206100 | 24750 | 24800 | 24800 | 24650 | 720 |
| 513 | 20240603 | 104000 | 3013410200 | 24800 | 24800 | 24800 | 24800 | 332 |
| 514 | 20240603 | 103900 | 3005176600 | 24800 | 24650 | 24850 | 24650 | 1237 |
| 515 | 20240603 | 103800 | 2974506200 | 24700 | 24450 | 24700 | 24450 | 930 |
| 516 | 20240603 | 103700 | 2951571300 | 24450 | 24500 | 24500 | 24400 | 1977 |
| 517 | 20240603 | 103600 | 2903233500 | 24600 | 24500 | 24650 | 24400 | 3031 |
| 518 | 20240603 | 103500 | 2828995850 | 24500 | 24600 | 24650 | 24500 | 395 |
| 519 | 20240603 | 103400 | 2819292150 | 24700 | 24500 | 24700 | 24350 | 1254 |
| 520 | 20240603 | 103300 | 2788456550 | 24400 | 24650 | 24700 | 24400 | 5711 |
| 521 | 20240603 | 103200 | 2648351650 | 24700 | 24850 | 24850 | 24700 | 773 |
| 522 | 20240603 | 103100 | 2629221100 | 24800 | 24800 | 24950 | 24750 | 1028 |
| 523 | 20240603 | 103000 | 2603681800 | 24800 | 24900 | 24950 | 24750 | 1237 |
| 524 | 20240603 | 102900 | 2572903600 | 24800 | 24900 | 25050 | 24800 | 597 |
| 525 | 20240603 | 102800 | 2558035800 | 24850 | 24900 | 25000 | 24850 | 2782 |
| 526 | 20240603 | 102700 | 2488560500 | 24900 | 24800 | 25000 | 24800 | 1208 |
| 527 | 20240603 | 102600 | 2458461250 | 24800 | 25100 | 25100 | 24750 | 1750 |
| 528 | 20240603 | 102500 | 2414930550 | 25100 | 25000 | 25450 | 24900 | 2595 |
| 529 | 20240603 | 102400 | 2349853100 | 25000 | 25300 | 25450 | 25000 | 6227 |
| 530 | 20240603 | 102300 | 2193232050 | 25300 | 25200 | 25600 | 25150 | 10309 |
| 531 | 20240603 | 102200 | 1930686450 | 25150 | 25000 | 25150 | 24900 | 3484 |
| 532 | 20240603 | 102100 | 1843474900 | 25000 | 24950 | 25050 | 24650 | 3324 |
| 533 | 20240603 | 102000 | 1760765950 | 24950 | 25000 | 25000 | 24900 | 3312 |
| 534 | 20240603 | 101900 | 1678074100 | 25000 | 24850 | 25000 | 24850 | 4585 |
| 535 | 20240603 | 101800 | 1563833600 | 24850 | 24850 | 24850 | 24850 | 0 |
| 536 | 20240603 | 101700 | 1563833600 | 24850 | 24550 | 24850 | 24450 | 3822 |
| 537 | 20240603 | 101600 | 1469318450 | 24550 | 24700 | 24750 | 24500 | 2371 |
| 538 | 20240603 | 101500 | 1410933450 | 24700 | 24450 | 24700 | 24400 | 1793 |
| 539 | 20240603 | 101400 | 1366949450 | 24400 | 24400 | 24550 | 24400 | 4735 |
| 540 | 20240603 | 101300 | 1250978050 | 24400 | 24200 | 24400 | 24200 | 4165 |
| 541 | 20240603 | 101200 | 1149683550 | 24250 | 23950 | 24250 | 23950 | 1513 |
| 542 | 20240603 | 101100 | 1113200600 | 24000 | 23850 | 24100 | 23850 | 4118 |
| 543 | 20240603 | 101000 | 1014425300 | 23850 | 23900 | 23950 | 23600 | 992 |
| 544 | 20240603 | 100900 | 990880550 | 24000 | 23850 | 24000 | 23800 | 3996 |
| 545 | 20240603 | 100800 | 895154350 | 23800 | 23400 | 23850 | 23400 | 5926 |
| 546 | 20240603 | 100700 | 754851200 | 23350 | 23350 | 23350 | 23300 | 520 |
| 547 | 20240603 | 100600 | 742710850 | 23300 | 23300 | 23300 | 23300 | 20 |
| 548 | 20240603 | 100500 | 742244850 | 23300 | 23250 | 23400 | 23250 | 234 |
| 549 | 20240603 | 100400 | 736792800 | 23250 | 23450 | 23500 | 23250 | 1421 |
| 550 | 20240603 | 100300 | 703647550 | 23500 | 23500 | 23500 | 23500 | 387 |
| 551 | 20240603 | 100200 | 694553050 | 23450 | 23450 | 23500 | 23450 | 453 |
| 552 | 20240603 | 100100 | 683927400 | 23400 | 23400 | 23450 | 23400 | 376 |
| 553 | 20240603 | 100000 | 675117100 | 23400 | 23450 | 23500 | 23400 | 320 |
| 554 | 20240603 | 095900 | 667605300 | 23500 | 23500 | 23500 | 23400 | 587 |
| 555 | 20240603 | 095800 | 653838900 | 23450 | 23400 | 23500 | 23350 | 1255 |
| 556 | 20240603 | 095700 | 624427350 | 23400 | 23300 | 23400 | 23250 | 376 |
| 557 | 20240603 | 095600 | 615673150 | 23300 | 23250 | 23300 | 23200 | 1137 |
| 558 | 20240603 | 095500 | 589207050 | 23050 | 23300 | 23300 | 23050 | 288 |
| 559 | 20240603 | 095400 | 582507900 | 23250 | 23050 | 23300 | 23050 | 6806 |
| 560 | 20240603 | 095300 | 425116000 | 23050 | 23000 | 23050 | 23000 | 11 |
| 561 | 20240603 | 095200 | 424862500 | 23050 | 23050 | 23050 | 23050 | 10 |
| 562 | 20240603 | 095100 | 424632000 | 22950 | 23000 | 23050 | 22950 | 57 |
| 563 | 20240603 | 095000 | 423319100 | 23000 | 22950 | 23000 | 22950 | 247 |
| 564 | 20240603 | 094900 | 417649700 | 22950 | 22950 | 22950 | 22950 | 36 |
| 565 | 20240603 | 094800 | 416823500 | 22950 | 22950 | 22950 | 22950 | 368 |
| 566 | 20240603 | 094700 | 408377900 | 22950 | 22950 | 22950 | 22950 | 2 |
| 567 | 20240603 | 094600 | 408332000 | 23050 | 23050 | 23050 | 23050 | 78 |
| 568 | 20240603 | 094500 | 406534100 | 23050 | 22950 | 23050 | 22950 | 561 |
| 569 | 20240603 | 094400 | 393650150 | 22950 | 23050 | 23050 | 22950 | 143 |
| 570 | 20240603 | 094300 | 390364000 | 23050 | 22950 | 23050 | 22900 | 261 |
| 571 | 20240603 | 094200 | 384374700 | 22950 | 23050 | 23050 | 22950 | 268 |
| 572 | 20240603 | 094100 | 378214500 | 22900 | 23000 | 23000 | 22900 | 321 |
| 573 | 20240603 | 094000 | 370845850 | 22950 | 23050 | 23050 | 22950 | 330 |
| 574 | 20240603 | 093900 | 363254300 | 23050 | 23100 | 23100 | 23050 | 244 |
| 575 | 20240603 | 093800 | 357618000 | 23100 | 23150 | 23150 | 23100 | 204 |
| 576 | 20240603 | 093700 | 352905200 | 23150 | 23150 | 23150 | 23100 | 123 |
| 577 | 20240603 | 093600 | 350058000 | 23200 | 23150 | 23200 | 23100 | 238 |
| 578 | 20240603 | 093500 | 344557500 | 23150 | 23150 | 23150 | 23100 | 216 |
| 579 | 20240603 | 093400 | 339563200 | 23150 | 23100 | 23150 | 23100 | 173 |
| 580 | 20240603 | 093300 | 335564650 | 23100 | 23200 | 23200 | 23100 | 795 |
| 581 | 20240603 | 093200 | 317131350 | 23200 | 23100 | 23200 | 23100 | 249 |
| 582 | 20240603 | 093100 | 311366850 | 23100 | 23100 | 23100 | 23100 | 157 |
| 583 | 20240603 | 093000 | 307740150 | 23100 | 23050 | 23100 | 23050 | 296 |
| 584 | 20240603 | 092900 | 300908750 | 23050 | 23000 | 23050 | 23000 | 93 |
| 585 | 20240603 | 092800 | 298768500 | 23000 | 23000 | 23000 | 22950 | 396 |
| 586 | 20240603 | 092700 | 289662000 | 22950 | 22950 | 23000 | 22950 | 506 |
| 587 | 20240603 | 092600 | 278028600 | 23000 | 23050 | 23050 | 22950 | 418 |
| 588 | 20240603 | 092500 | 268424400 | 23050 | 22950 | 23050 | 22950 | 1176 |
| 589 | 20240603 | 092400 | 241378750 | 22950 | 22850 | 22950 | 22800 | 1079 |
| 590 | 20240603 | 092300 | 216708400 | 22850 | 22850 | 22850 | 22850 | 51 |
| 591 | 20240603 | 092200 | 215543050 | 22800 | 22800 | 22800 | 22800 | 205 |
| 592 | 20240603 | 092100 | 210869050 | 22800 | 22800 | 22800 | 22800 | 197 |
| 593 | 20240603 | 092000 | 206377450 | 22800 | 22750 | 22800 | 22750 | 399 |
| 594 | 20240603 | 091900 | 197286200 | 22800 | 22750 | 22800 | 22750 | 124 |
| 595 | 20240603 | 091800 | 194464250 | 22750 | 22750 | 22750 | 22750 | 11 |
| 596 | 20240603 | 091700 | 194214000 | 22700 | 22800 | 22800 | 22700 | 206 |
| 597 | 20240603 | 091600 | 189518300 | 22700 | 22750 | 22750 | 22700 | 112 |
| 598 | 20240603 | 091500 | 186970400 | 22700 | 22700 | 22750 | 22700 | 355 |
| 599 | 20240603 | 091400 | 178905850 | 22700 | 22750 | 22750 | 22700 | 358 |
| 600 | 20240603 | 091300 | 170766450 | 22750 | 22800 | 22850 | 22750 | 396 |
| 601 | 20240603 | 091200 | 161722900 | 22800 | 22850 | 22900 | 22800 | 463 |
| 602 | 20240603 | 091100 | 151146150 | 22900 | 22850 | 22900 | 22800 | 421 |
| 603 | 20240603 | 091000 | 141520500 | 22850 | 22700 | 22850 | 22700 | 353 |
| 604 | 20240603 | 090900 | 133471950 | 22750 | 22750 | 22750 | 22700 | 1582 |
| 605 | 20240603 | 090800 | 97506200 | 22750 | 22700 | 22750 | 22650 | 872 |
| 606 | 20240603 | 090700 | 77695950 | 22700 | 22600 | 22750 | 22600 | 692 |
| 607 | 20240603 | 090600 | 62006150 | 22600 | 22550 | 22600 | 22550 | 259 |
| 608 | 20240603 | 090500 | 56159650 | 22600 | 22450 | 22600 | 22450 | 1339 |
| 609 | 20240603 | 090400 | 25973000 | 22450 | 22400 | 22450 | 22300 | 163 |
| 610 | 20240603 | 090300 | 22317250 | 22200 | 22200 | 22200 | 22200 | 0 |
| 611 | 20240603 | 090200 | 22317250 | 22200 | 22250 | 22250 | 22200 | 130 |
| 612 | 20240603 | 090100 | 19427550 | 22250 | 22250 | 22250 | 22250 | 38 |
| 613 | 20240603 | 090000 | 18582050 | 22500 | 22600 | 22600 | 22250 | 817 |