31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240603 | 184400 | 3479867200 | 25750 | 25750 | 25750 | 25750 | 4826 |
| 3 | 20240603 | 184300 | 3479867200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 4 | 20240603 | 184200 | 3479867200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 5 | 20240603 | 184100 | 3479867200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 6 | 20240603 | 184000 | 3479867200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 7 | 20240603 | 183900 | 3479867200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 8 | 20240603 | 183800 | 3479867200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 9 | 20240603 | 183700 | 3479867200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 10 | 20240603 | 183600 | 3479867200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 11 | 20240603 | 183500 | 3479867200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 12 | 20240603 | 183400 | 3479867200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 13 | 20240603 | 183300 | 3479867200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 14 | 20240603 | 183200 | 3479867200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 15 | 20240603 | 183100 | 3479867200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 16 | 20240603 | 183000 | 3479867200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 17 | 20240603 | 182900 | 3479867200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 18 | 20240603 | 182800 | 3479867200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 19 | 20240603 | 182700 | 3479867200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 20 | 20240603 | 182600 | 3479867200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 21 | 20240603 | 182500 | 3479867200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 22 | 20240603 | 182400 | 3479867200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 23 | 20240603 | 182300 | 3479867200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 24 | 20240603 | 182200 | 3479867200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 25 | 20240603 | 182100 | 3479867200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 26 | 20240603 | 182000 | 3479867200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 27 | 20240603 | 181900 | 3479867200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 28 | 20240603 | 181800 | 3479867200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 29 | 20240603 | 181700 | 3479867200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 30 | 20240603 | 181600 | 3479867200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 31 | 20240603 | 181500 | 3479867200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 32 | 20240603 | 181400 | 3479867200 | 25750 | 25750 | 25750 | 25750 | 4826 |
| 33 | 20240603 | 181300 | 3479867200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 34 | 20240603 | 181200 | 3479867200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 35 | 20240603 | 181100 | 3479867200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 36 | 20240603 | 181000 | 3479867200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 37 | 20240603 | 180900 | 3479867200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 38 | 20240603 | 180800 | 3479867200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 39 | 20240603 | 180700 | 3479867200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 40 | 20240603 | 180600 | 3479867200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 41 | 20240603 | 180500 | 3479867200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 42 | 20240603 | 180400 | 3479867200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 43 | 20240603 | 180300 | 3479867200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 44 | 20240603 | 180200 | 3479867200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 45 | 20240603 | 180100 | 3479867200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 46 | 20240603 | 180000 | 3479867200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 47 | 20240603 | 175900 | 3479867200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 48 | 20240603 | 175800 | 3479867200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 49 | 20240603 | 175700 | 3479867200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 50 | 20240603 | 175600 | 3479867200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 51 | 20240603 | 175500 | 3479867200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 52 | 20240603 | 175400 | 3479867200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 53 | 20240603 | 175300 | 3479867200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 54 | 20240603 | 175200 | 3479867200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 55 | 20240603 | 175100 | 3479867200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 56 | 20240603 | 175000 | 3479867200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 57 | 20240603 | 174900 | 3479867200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 58 | 20240603 | 174800 | 3479867200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 59 | 20240603 | 174700 | 3479867200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 60 | 20240603 | 174600 | 3479867200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 61 | 20240603 | 174500 | 3479867200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 62 | 20240603 | 174400 | 3479867200 | 25750 | 25750 | 25750 | 25750 | 4826 |
| 63 | 20240603 | 174300 | 3479867200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 64 | 20240603 | 174200 | 3479867200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 65 | 20240603 | 174100 | 3479867200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 66 | 20240603 | 174000 | 3479867200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 67 | 20240603 | 173900 | 3479867200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 68 | 20240603 | 173800 | 3479867200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 69 | 20240603 | 173700 | 3479867200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 70 | 20240603 | 173600 | 3479867200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 71 | 20240603 | 173500 | 3479867200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 72 | 20240603 | 173400 | 3479867200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 73 | 20240603 | 173300 | 3479867200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 74 | 20240603 | 173200 | 3479867200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 75 | 20240603 | 173100 | 3479867200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 76 | 20240603 | 173000 | 3479867200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 77 | 20240603 | 172900 | 3479867200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 78 | 20240603 | 172800 | 3479867200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 79 | 20240603 | 172700 | 3479867200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 80 | 20240603 | 172600 | 3479867200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 81 | 20240603 | 172500 | 3479867200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 82 | 20240603 | 172400 | 3479867200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 83 | 20240603 | 172300 | 3479867200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 84 | 20240603 | 172200 | 3479867200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 85 | 20240603 | 172100 | 3479867200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 86 | 20240603 | 172000 | 3479867200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 87 | 20240603 | 171900 | 3479867200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 88 | 20240603 | 171800 | 3479867200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 89 | 20240603 | 171700 | 3479867200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 90 | 20240603 | 171600 | 3479867200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 91 | 20240603 | 171500 | 3479867200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 92 | 20240603 | 171400 | 3479867200 | 25750 | 25750 | 25750 | 25750 | 4826 |
| 93 | 20240603 | 171300 | 3479867200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 94 | 20240603 | 171200 | 3479867200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 95 | 20240603 | 171100 | 3479867200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 96 | 20240603 | 171000 | 3479867200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 97 | 20240603 | 170900 | 3479867200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 98 | 20240603 | 170800 | 3479867200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 99 | 20240603 | 170700 | 3479867200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 100 | 20240603 | 170600 | 3479867200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 101 | 20240603 | 170500 | 3479867200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 102 | 20240603 | 170400 | 3479867200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 103 | 20240603 | 170300 | 3479867200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 104 | 20240603 | 170200 | 3479867200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 105 | 20240603 | 170100 | 3479867200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 106 | 20240603 | 170000 | 3479867200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 107 | 20240603 | 165900 | 3479867200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 108 | 20240603 | 165800 | 3479867200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 109 | 20240603 | 165700 | 3479867200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 110 | 20240603 | 165600 | 3479867200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 111 | 20240603 | 165500 | 3479867200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 112 | 20240603 | 165400 | 3479867200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 113 | 20240603 | 165300 | 3479867200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 114 | 20240603 | 165200 | 3479867200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 115 | 20240603 | 165100 | 3479867200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 116 | 20240603 | 165000 | 3479867200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 117 | 20240603 | 164900 | 3479867200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 118 | 20240603 | 164800 | 3479867200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 119 | 20240603 | 164700 | 3479867200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 120 | 20240603 | 164600 | 3479867200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 121 | 20240603 | 164500 | 3479867200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 122 | 20240603 | 164400 | 3479867200 | 25750 | 25750 | 25750 | 25750 | 4826 |
| 123 | 20240603 | 164300 | 3479867200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 124 | 20240603 | 164200 | 3479867200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 125 | 20240603 | 164100 | 3479867200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 126 | 20240603 | 164000 | 3479867200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 127 | 20240603 | 163900 | 3479867200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 128 | 20240603 | 163800 | 3479867200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 129 | 20240603 | 163700 | 3479867200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 130 | 20240603 | 163600 | 3479867200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 131 | 20240603 | 163500 | 3479867200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 132 | 20240603 | 163400 | 3479867200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 133 | 20240603 | 163300 | 3479867200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 134 | 20240603 | 163200 | 3479867200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 135 | 20240603 | 163100 | 3479867200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 136 | 20240603 | 163000 | 3479867200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 137 | 20240603 | 162900 | 3479867200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 138 | 20240603 | 162800 | 3479867200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 139 | 20240603 | 162700 | 3479867200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 140 | 20240603 | 162600 | 3479867200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 141 | 20240603 | 162500 | 3479867200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 142 | 20240603 | 162400 | 3479867200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 143 | 20240603 | 162300 | 3479867200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 144 | 20240603 | 162200 | 3479867200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 145 | 20240603 | 162100 | 3479867200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 146 | 20240603 | 162000 | 3479867200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 147 | 20240603 | 161900 | 3479867200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 148 | 20240603 | 161800 | 3479867200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 149 | 20240603 | 161700 | 3479867200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 150 | 20240603 | 161600 | 3479867200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 151 | 20240603 | 161500 | 3479867200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 152 | 20240603 | 161400 | 3479867200 | 25750 | 25750 | 25750 | 25750 | 4826 |
| 153 | 20240603 | 161300 | 3479867200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 154 | 20240603 | 161200 | 3479867200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 155 | 20240603 | 161100 | 3479867200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 156 | 20240603 | 161000 | 3479867200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 157 | 20240603 | 160900 | 3479867200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 158 | 20240603 | 160800 | 3479867200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 159 | 20240603 | 160700 | 3479867200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 160 | 20240603 | 160600 | 3479867200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 161 | 20240603 | 160500 | 3479867200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 162 | 20240603 | 160400 | 3479867200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 163 | 20240603 | 160300 | 3479867200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 164 | 20240603 | 160200 | 3479867200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 165 | 20240603 | 160100 | 3479867200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 166 | 20240603 | 160000 | 3479867200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 167 | 20240603 | 155900 | 3479867200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 168 | 20240603 | 155800 | 3479867200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 169 | 20240603 | 155700 | 3479867200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 170 | 20240603 | 155600 | 3479867200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 171 | 20240603 | 155500 | 3479867200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 172 | 20240603 | 155400 | 3479867200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 173 | 20240603 | 155300 | 3479867200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 174 | 20240603 | 155200 | 3479867200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 175 | 20240603 | 155100 | 3479867200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 176 | 20240603 | 155000 | 3479867200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 177 | 20240603 | 154900 | 3479867200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 178 | 20240603 | 154800 | 3479867200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 179 | 20240603 | 154700 | 3479867200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 180 | 20240603 | 154600 | 3479867200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 181 | 20240603 | 154500 | 3479867200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 182 | 20240603 | 154400 | 3479867200 | 25750 | 25750 | 25750 | 25750 | 4826 |
| 183 | 20240603 | 154300 | 3479867200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 184 | 20240603 | 154200 | 3479867200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 185 | 20240603 | 154100 | 3479867200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 186 | 20240603 | 154000 | 3479867200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 187 | 20240603 | 153900 | 3479867200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 188 | 20240603 | 153800 | 3479867200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 189 | 20240603 | 153700 | 3479867200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 190 | 20240603 | 153600 | 3479867200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 191 | 20240603 | 153500 | 3479867200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 192 | 20240603 | 153400 | 3479867200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 193 | 20240603 | 153300 | 3479867200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 194 | 20240603 | 153200 | 3479867200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 195 | 20240603 | 153100 | 3479867200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 196 | 20240603 | 153000 | 3479867200 | 25750 | 25750 | 25750 | 25750 | 4826 |
| 197 | 20240603 | 152900 | 3355597700 | 25800 | 25800 | 25800 | 25800 | 0 |
| 198 | 20240603 | 152800 | 3355597700 | 25800 | 25800 | 25800 | 25800 | 0 |
| 199 | 20240603 | 152700 | 3355597700 | 25800 | 25800 | 25800 | 25800 | 0 |
| 200 | 20240603 | 152600 | 3355597700 | 25800 | 25800 | 25800 | 25800 | 0 |
| 201 | 20240603 | 152500 | 3355597700 | 25800 | 25800 | 25800 | 25800 | 0 |
| 202 | 20240603 | 152400 | 3355597700 | 25800 | 25800 | 25800 | 25800 | 0 |
| 203 | 20240603 | 152300 | 3355597700 | 25800 | 25800 | 25800 | 25800 | 0 |
| 204 | 20240603 | 152200 | 3355597700 | 25800 | 25800 | 25800 | 25800 | 0 |
| 205 | 20240603 | 152100 | 3355597700 | 25800 | 25800 | 25800 | 25800 | 0 |
| 206 | 20240603 | 152000 | 3355597700 | 25800 | 25800 | 25800 | 25800 | 0 |
| 207 | 20240603 | 151900 | 3355597700 | 25800 | 25750 | 25800 | 25750 | 751 |
| 208 | 20240603 | 151800 | 3336241200 | 25750 | 25800 | 25800 | 25750 | 88 |
| 209 | 20240603 | 151700 | 3333975150 | 25800 | 25800 | 25800 | 25750 | 109 |
| 210 | 20240603 | 151600 | 3331166300 | 25750 | 25750 | 25800 | 25750 | 207 |
| 211 | 20240603 | 151500 | 3325832550 | 25750 | 25750 | 25800 | 25750 | 503 |
| 212 | 20240603 | 151400 | 3312874850 | 25800 | 25750 | 25800 | 25750 | 230 |
| 213 | 20240603 | 151300 | 3306950350 | 25750 | 25750 | 25800 | 25750 | 57 |
| 214 | 20240603 | 151200 | 3305480700 | 25800 | 25750 | 25800 | 25750 | 83 |
| 215 | 20240603 | 151100 | 3303343000 | 25750 | 25800 | 25800 | 25750 | 127 |
| 216 | 20240603 | 151000 | 3300072450 | 25800 | 25800 | 25800 | 25750 | 1327 |
| 217 | 20240603 | 150900 | 3265848050 | 25750 | 25800 | 25800 | 25750 | 33 |
| 218 | 20240603 | 150800 | 3264997850 | 25750 | 25800 | 25800 | 25700 | 3167 |
| 219 | 20240603 | 150700 | 3183460050 | 25800 | 25750 | 25800 | 25750 | 47 |
| 220 | 20240603 | 150600 | 3182248350 | 25750 | 25800 | 25800 | 25750 | 241 |
| 221 | 20240603 | 150500 | 3176037300 | 25800 | 25750 | 25800 | 25750 | 85 |
| 222 | 20240603 | 150400 | 3173847900 | 25800 | 25750 | 25800 | 25750 | 80 |
| 223 | 20240603 | 150300 | 3171784650 | 25750 | 25750 | 25850 | 25750 | 726 |
| 224 | 20240603 | 150200 | 3153061350 | 25750 | 25800 | 25850 | 25750 | 383 |
| 225 | 20240603 | 150100 | 3143180300 | 25800 | 25800 | 25850 | 25800 | 160 |
| 226 | 20240603 | 150000 | 3139052050 | 25800 | 25800 | 25850 | 25750 | 608 |
| 227 | 20240603 | 145900 | 3123365950 | 25800 | 25750 | 25800 | 25750 | 356 |
| 228 | 20240603 | 145800 | 3114197500 | 25800 | 25800 | 25800 | 25750 | 400 |
| 229 | 20240603 | 145700 | 3103882750 | 25750 | 25800 | 25800 | 25750 | 214 |
| 230 | 20240603 | 145600 | 3098369900 | 25750 | 25750 | 25800 | 25750 | 49 |
| 231 | 20240603 | 145500 | 3097106850 | 25800 | 25800 | 25800 | 25750 | 810 |
| 232 | 20240603 | 145400 | 3076228550 | 25850 | 25800 | 25850 | 25800 | 85 |
| 233 | 20240603 | 145300 | 3074035250 | 25850 | 25800 | 25850 | 25800 | 548 |
| 234 | 20240603 | 145200 | 3059896600 | 25850 | 25800 | 25850 | 25800 | 112 |
| 235 | 20240603 | 145100 | 3057006700 | 25850 | 25800 | 25850 | 25750 | 1087 |
| 236 | 20240603 | 145000 | 3028975650 | 25850 | 25800 | 25850 | 25750 | 98 |
| 237 | 20240603 | 144900 | 3026451050 | 25800 | 25800 | 25800 | 25750 | 68 |
| 238 | 20240603 | 144800 | 3024697500 | 25750 | 25800 | 25800 | 25750 | 232 |
| 239 | 20240603 | 144700 | 3018717150 | 25750 | 25750 | 25800 | 25750 | 264 |
| 240 | 20240603 | 144600 | 3011917100 | 25800 | 25750 | 25850 | 25750 | 89 |
| 241 | 20240603 | 144500 | 3009620600 | 25750 | 25850 | 25850 | 25750 | 60 |
| 242 | 20240603 | 144400 | 3008072550 | 25800 | 25850 | 25850 | 25750 | 1163 |
| 243 | 20240603 | 144300 | 2978083500 | 25850 | 25800 | 25850 | 25800 | 79 |
| 244 | 20240603 | 144200 | 2976045000 | 25800 | 25800 | 25850 | 25750 | 177 |
| 245 | 20240603 | 144100 | 2971476900 | 25750 | 25800 | 25850 | 25750 | 314 |
| 246 | 20240603 | 144000 | 2963383850 | 25800 | 25850 | 25850 | 25750 | 9301 |
| 247 | 20240603 | 143900 | 2723524850 | 25850 | 25800 | 25900 | 25800 | 78 |
| 248 | 20240603 | 143800 | 2721511950 | 25850 | 25800 | 25850 | 25800 | 31 |
| 249 | 20240603 | 143700 | 2720710750 | 25900 | 25850 | 25900 | 25800 | 539 |
| 250 | 20240603 | 143600 | 2706802850 | 25850 | 25800 | 25900 | 25800 | 1073 |
| 251 | 20240603 | 143500 | 2679066050 | 25800 | 25800 | 25850 | 25800 | 182 |
| 252 | 20240603 | 143400 | 2674364750 | 25850 | 25850 | 25850 | 25800 | 1127 |
| 253 | 20240603 | 143300 | 2645232000 | 25800 | 25800 | 25850 | 25800 | 145 |
| 254 | 20240603 | 143200 | 2641490600 | 25800 | 25850 | 25850 | 25800 | 616 |
| 255 | 20240603 | 143100 | 2625582600 | 25850 | 25850 | 25900 | 25850 | 54 |
| 256 | 20240603 | 143000 | 2624186400 | 25850 | 25850 | 25850 | 25800 | 296 |
| 257 | 20240603 | 142900 | 2616536350 | 25850 | 25800 | 25900 | 25800 | 17 |
| 258 | 20240603 | 142800 | 2616097000 | 25800 | 25850 | 25900 | 25800 | 80 |
| 259 | 20240603 | 142700 | 2614031600 | 25800 | 25850 | 25900 | 25800 | 192 |
| 260 | 20240603 | 142600 | 2609069400 | 25900 | 25850 | 25900 | 25800 | 2195 |
| 261 | 20240603 | 142500 | 2552355300 | 25850 | 25850 | 25900 | 25850 | 1057 |
| 262 | 20240603 | 142400 | 2525031600 | 25850 | 25900 | 25900 | 25850 | 262 |
| 263 | 20240603 | 142300 | 2518250250 | 25900 | 25900 | 25900 | 25850 | 94 |
| 264 | 20240603 | 142200 | 2515815900 | 25850 | 25850 | 25900 | 25850 | 101 |
| 265 | 20240603 | 142100 | 2513205000 | 25900 | 25900 | 25900 | 25850 | 1350 |
| 266 | 20240603 | 142000 | 2478255250 | 25900 | 25900 | 25950 | 25900 | 23 |
| 267 | 20240603 | 141900 | 2477659000 | 25950 | 25900 | 25950 | 25900 | 129 |
| 268 | 20240603 | 141800 | 2474317700 | 25900 | 25900 | 25950 | 25900 | 22 |
| 269 | 20240603 | 141700 | 2473747550 | 25950 | 25900 | 25950 | 25850 | 1187 |
| 270 | 20240603 | 141600 | 2443004300 | 25850 | 25900 | 25900 | 25850 | 3573 |
| 271 | 20240603 | 141500 | 2350498900 | 25900 | 25900 | 25950 | 25900 | 106 |
| 272 | 20240603 | 141400 | 2347753250 | 25900 | 25900 | 25950 | 25900 | 17 |
| 273 | 20240603 | 141300 | 2347312700 | 25900 | 25950 | 25950 | 25900 | 97 |
| 274 | 20240603 | 141200 | 2344800150 | 25950 | 25900 | 25950 | 25900 | 130 |
| 275 | 20240603 | 141100 | 2341432650 | 25950 | 25950 | 25950 | 25950 | 7 |
| 276 | 20240603 | 141000 | 2341251000 | 25900 | 25950 | 25950 | 25900 | 1144 |
| 277 | 20240603 | 140900 | 2311621350 | 25950 | 25950 | 25950 | 25950 | 5 |
| 278 | 20240603 | 140800 | 2311491600 | 25950 | 25950 | 25950 | 25900 | 117 |
| 279 | 20240603 | 140700 | 2308461050 | 25950 | 25950 | 25950 | 25950 | 22 |
| 280 | 20240603 | 140600 | 2307890150 | 25950 | 25850 | 25950 | 25850 | 242 |
| 281 | 20240603 | 140500 | 2301621000 | 25900 | 25900 | 25900 | 25900 | 117 |
| 282 | 20240603 | 140400 | 2298590700 | 25900 | 25950 | 25950 | 25900 | 9 |
| 283 | 20240603 | 140300 | 2298357550 | 25950 | 25900 | 25950 | 25850 | 452 |
| 284 | 20240603 | 140200 | 2286654900 | 25900 | 25900 | 25900 | 25850 | 126 |
| 285 | 20240603 | 140100 | 2283395150 | 25900 | 25900 | 25900 | 25900 | 43 |
| 286 | 20240603 | 140000 | 2282281450 | 25950 | 25900 | 25950 | 25900 | 6 |
| 287 | 20240603 | 135900 | 2282125800 | 25900 | 25900 | 25900 | 25900 | 63 |
| 288 | 20240603 | 135800 | 2280494100 | 25950 | 25950 | 25950 | 25950 | 5 |
| 289 | 20240603 | 135700 | 2280364350 | 25900 | 25950 | 25950 | 25900 | 157 |
| 290 | 20240603 | 135600 | 2276297900 | 25900 | 25900 | 25900 | 25900 | 121 |
| 291 | 20240603 | 135500 | 2273164000 | 25850 | 25900 | 25900 | 25850 | 238 |
| 292 | 20240603 | 135400 | 2267007450 | 25900 | 25900 | 25900 | 25900 | 41 |
| 293 | 20240603 | 135300 | 2265945550 | 25900 | 25950 | 25950 | 25900 | 116 |
| 294 | 20240603 | 135200 | 2262940400 | 25950 | 25900 | 25950 | 25900 | 37 |
| 295 | 20240603 | 135100 | 2261981750 | 25950 | 25950 | 25950 | 25900 | 75 |
| 296 | 20240603 | 135000 | 2260038400 | 25900 | 25900 | 25900 | 25850 | 341 |
| 297 | 20240603 | 134900 | 2251208400 | 25950 | 25900 | 25950 | 25900 | 106 |
| 298 | 20240603 | 134800 | 2248462750 | 25900 | 25900 | 25900 | 25900 | 50 |
| 299 | 20240603 | 134700 | 2247167750 | 25900 | 25900 | 25900 | 25900 | 73 |
| 300 | 20240603 | 134600 | 2245277050 | 25850 | 25900 | 25900 | 25850 | 223 |
| 301 | 20240603 | 134500 | 2239507300 | 25900 | 25900 | 25950 | 25900 | 1049 |
| 302 | 20240603 | 134400 | 2212337550 | 25950 | 25900 | 25950 | 25900 | 75 |
| 303 | 20240603 | 134300 | 2210394350 | 25950 | 25950 | 25950 | 25950 | 5 |
| 304 | 20240603 | 134200 | 2210264600 | 25900 | 25950 | 26000 | 25900 | 475 |
| 305 | 20240603 | 134100 | 2197957450 | 25950 | 25950 | 25950 | 25950 | 8 |
| 306 | 20240603 | 134000 | 2197749850 | 25950 | 25950 | 25950 | 25900 | 71 |
| 307 | 20240603 | 133900 | 2195909750 | 25950 | 25900 | 26000 | 25900 | 172 |
| 308 | 20240603 | 133800 | 2191452100 | 26000 | 25950 | 26000 | 25950 | 595 |
| 309 | 20240603 | 133700 | 2176011650 | 25950 | 25950 | 25950 | 25900 | 256 |
| 310 | 20240603 | 133600 | 2169372200 | 25950 | 25950 | 25950 | 25950 | 3 |
| 311 | 20240603 | 133500 | 2169294350 | 25850 | 25900 | 25950 | 25850 | 521 |
| 312 | 20240603 | 133400 | 2155810900 | 25900 | 25900 | 25900 | 25900 | 311 |
| 313 | 20240603 | 133300 | 2147756000 | 25900 | 25900 | 25900 | 25850 | 580 |
| 314 | 20240603 | 133200 | 2132735000 | 25950 | 25900 | 25950 | 25850 | 647 |
| 315 | 20240603 | 133100 | 2115990250 | 25900 | 25950 | 25950 | 25900 | 122 |
| 316 | 20240603 | 133000 | 2112830250 | 25950 | 25900 | 25950 | 25850 | 3900 |
| 317 | 20240603 | 132900 | 2011856850 | 25900 | 25950 | 25950 | 25900 | 75 |
| 318 | 20240603 | 132800 | 2009914100 | 25900 | 25950 | 25950 | 25900 | 111 |
| 319 | 20240603 | 132700 | 2007038150 | 25950 | 25950 | 25950 | 25950 | 254 |
| 320 | 20240603 | 132600 | 2000446850 | 25950 | 25950 | 25950 | 25900 | 88 |
| 321 | 20240603 | 132500 | 1998167400 | 25950 | 25950 | 25950 | 25950 | 7 |
| 322 | 20240603 | 132400 | 1997985750 | 25950 | 25950 | 25950 | 25900 | 142 |
| 323 | 20240603 | 132300 | 1994305100 | 25950 | 25950 | 25950 | 25950 | 11 |
| 324 | 20240603 | 132200 | 1994019650 | 25950 | 25950 | 25950 | 25900 | 210 |
| 325 | 20240603 | 132100 | 1988576950 | 25950 | 25950 | 25950 | 25950 | 4 |
| 326 | 20240603 | 132000 | 1988473150 | 25900 | 25950 | 25950 | 25900 | 145 |
| 327 | 20240603 | 131900 | 1984715800 | 25950 | 25900 | 25950 | 25900 | 65 |
| 328 | 20240603 | 131800 | 1983032150 | 25950 | 25950 | 25950 | 25950 | 1457 |
| 329 | 20240603 | 131700 | 1945223000 | 25900 | 25900 | 25900 | 25900 | 123 |
| 330 | 20240603 | 131600 | 1942037300 | 25950 | 25950 | 25950 | 25950 | 4 |
| 331 | 20240603 | 131500 | 1941933500 | 25900 | 25950 | 25950 | 25900 | 830 |
| 332 | 20240603 | 131400 | 1920433350 | 25950 | 25950 | 25950 | 25950 | 53 |
| 333 | 20240603 | 131300 | 1919058000 | 25900 | 25950 | 25950 | 25900 | 139 |
| 334 | 20240603 | 131200 | 1915457700 | 25950 | 25950 | 25950 | 25950 | 11 |
| 335 | 20240603 | 131100 | 1915172250 | 25950 | 25950 | 25950 | 25900 | 476 |
| 336 | 20240603 | 131000 | 1902843450 | 25950 | 25950 | 25950 | 25950 | 4 |
| 337 | 20240603 | 130900 | 1902739650 | 25900 | 25900 | 25950 | 25900 | 124 |
| 338 | 20240603 | 130800 | 1899527900 | 25950 | 25900 | 25950 | 25900 | 69 |
| 339 | 20240603 | 130700 | 1897740600 | 25950 | 25950 | 25950 | 25950 | 0 |
| 340 | 20240603 | 130600 | 1897740600 | 25950 | 25900 | 25950 | 25900 | 90 |
| 341 | 20240603 | 130500 | 1895409400 | 25950 | 25950 | 25950 | 25950 | 4 |
| 342 | 20240603 | 130400 | 1895305600 | 25950 | 25950 | 25950 | 25900 | 98 |
| 343 | 20240603 | 130300 | 1892766700 | 25850 | 25900 | 25950 | 25850 | 568 |
| 344 | 20240603 | 130200 | 1878056200 | 25900 | 25950 | 25950 | 25900 | 99 |
| 345 | 20240603 | 130100 | 1875491900 | 25950 | 25950 | 25950 | 25950 | 1 |
| 346 | 20240603 | 130000 | 1875465950 | 25950 | 25950 | 25950 | 25900 | 82 |
| 347 | 20240603 | 125900 | 1873341850 | 25900 | 25900 | 25950 | 25900 | 25 |
| 348 | 20240603 | 125800 | 1872694100 | 25900 | 25950 | 25950 | 25900 | 229 |
| 349 | 20240603 | 125700 | 1866761300 | 25900 | 25900 | 25950 | 25900 | 91 |
| 350 | 20240603 | 125600 | 1864403050 | 25950 | 25950 | 25950 | 25950 | 10 |
| 351 | 20240603 | 125500 | 1864143550 | 25950 | 25950 | 25950 | 25900 | 145 |
| 352 | 20240603 | 125400 | 1860387250 | 25950 | 25950 | 25950 | 25950 | 4 |
| 353 | 20240603 | 125300 | 1860283450 | 25950 | 25950 | 25950 | 25900 | 52 |
| 354 | 20240603 | 125200 | 1858936300 | 25950 | 25950 | 25950 | 25900 | 45 |
| 355 | 20240603 | 125100 | 1857768700 | 25950 | 25950 | 25950 | 25900 | 193 |
| 356 | 20240603 | 125000 | 1852766650 | 25950 | 25900 | 25950 | 25900 | 18 |
| 357 | 20240603 | 124900 | 1852299700 | 25950 | 25950 | 25950 | 25900 | 661 |
| 358 | 20240603 | 124800 | 1835160250 | 25950 | 25950 | 25950 | 25950 | 8 |
| 359 | 20240603 | 124700 | 1834952650 | 25900 | 25950 | 25950 | 25900 | 162 |
| 360 | 20240603 | 124600 | 1830753950 | 25950 | 25950 | 25950 | 25900 | 75 |
| 361 | 20240603 | 124500 | 1828811200 | 25900 | 25900 | 25900 | 25900 | 19 |
| 362 | 20240603 | 124400 | 1828319100 | 25950 | 25950 | 25950 | 25900 | 123 |
| 363 | 20240603 | 124300 | 1825132450 | 25950 | 25950 | 25950 | 25950 | 4 |
| 364 | 20240603 | 124200 | 1825028650 | 25900 | 25950 | 25950 | 25900 | 74 |
| 365 | 20240603 | 124100 | 1823111850 | 25950 | 25950 | 25950 | 25950 | 27 |
| 366 | 20240603 | 124000 | 1822411200 | 25900 | 25950 | 25950 | 25900 | 113 |
| 367 | 20240603 | 123900 | 1819484350 | 25950 | 25900 | 25950 | 25900 | 27 |
| 368 | 20240603 | 123800 | 1818784800 | 25900 | 25900 | 25950 | 25900 | 67 |
| 369 | 20240603 | 123700 | 1817049300 | 25950 | 25950 | 25950 | 25950 | 5 |
| 370 | 20240603 | 123600 | 1816919550 | 25850 | 25950 | 25950 | 25850 | 98 |
| 371 | 20240603 | 123500 | 1814385950 | 25950 | 26000 | 26000 | 25850 | 370 |
| 372 | 20240603 | 123400 | 1804811000 | 26000 | 26000 | 26000 | 26000 | 0 |
| 373 | 20240603 | 123300 | 1804811000 | 26000 | 26000 | 26000 | 25850 | 633 |
| 374 | 20240603 | 123200 | 1788411200 | 26000 | 26000 | 26000 | 26000 | 4 |
| 375 | 20240603 | 123100 | 1788307200 | 25900 | 26000 | 26000 | 25900 | 69 |
| 376 | 20240603 | 123000 | 1786519800 | 25900 | 26000 | 26000 | 25900 | 28 |
| 377 | 20240603 | 122900 | 1785793100 | 26000 | 26000 | 26000 | 25900 | 580 |
| 378 | 20240603 | 122800 | 1770769850 | 26000 | 25900 | 26000 | 25900 | 161 |
| 379 | 20240603 | 122700 | 1766599550 | 25900 | 26000 | 26000 | 25900 | 364 |
| 380 | 20240603 | 122600 | 1757169700 | 26000 | 25900 | 26000 | 25900 | 429 |
| 381 | 20240603 | 122500 | 1746050100 | 25900 | 25950 | 25950 | 25900 | 20 |
| 382 | 20240603 | 122400 | 1745531950 | 25900 | 25950 | 25950 | 25900 | 81 |
| 383 | 20240603 | 122300 | 1743433850 | 25900 | 25950 | 25950 | 25900 | 4 |
| 384 | 20240603 | 122200 | 1743330200 | 25950 | 25900 | 25950 | 25900 | 158 |
| 385 | 20240603 | 122100 | 1739237800 | 25950 | 25950 | 25950 | 25900 | 18 |
| 386 | 20240603 | 122000 | 1738770850 | 25950 | 25950 | 25950 | 25900 | 65 |
| 387 | 20240603 | 121900 | 1737087150 | 25950 | 25950 | 25950 | 25900 | 51 |
| 388 | 20240603 | 121800 | 1735763800 | 25900 | 25900 | 25900 | 25900 | 129 |
| 389 | 20240603 | 121700 | 1732422700 | 25950 | 25950 | 25950 | 25950 | 5 |
| 390 | 20240603 | 121600 | 1732292950 | 25900 | 25900 | 25950 | 25900 | 591 |
| 391 | 20240603 | 121500 | 1716960450 | 25900 | 25900 | 25950 | 25900 | 129 |
| 392 | 20240603 | 121400 | 1713618200 | 25950 | 25950 | 25950 | 25950 | 104 |
| 393 | 20240603 | 121300 | 1710919400 | 25900 | 25900 | 25950 | 25900 | 226 |
| 394 | 20240603 | 121200 | 1705061300 | 25950 | 25950 | 25950 | 25950 | 89 |
| 395 | 20240603 | 121100 | 1702751750 | 25950 | 25950 | 25950 | 25900 | 402 |
| 396 | 20240603 | 121000 | 1692337100 | 25950 | 25950 | 25950 | 25950 | 4 |
| 397 | 20240603 | 120900 | 1692233300 | 25900 | 25900 | 26000 | 25900 | 456 |
| 398 | 20240603 | 120800 | 1680422600 | 25900 | 26000 | 26000 | 25900 | 304 |
| 399 | 20240603 | 120700 | 1672548600 | 25900 | 25950 | 25950 | 25900 | 117 |
| 400 | 20240603 | 120600 | 1669518250 | 26000 | 25950 | 26000 | 25900 | 461 |
| 401 | 20240603 | 120500 | 1657555300 | 25900 | 25950 | 25950 | 25900 | 943 |
| 402 | 20240603 | 120400 | 1633102500 | 26000 | 25950 | 26000 | 25950 | 155 |
| 403 | 20240603 | 120300 | 1629080100 | 26000 | 26000 | 26000 | 26000 | 4 |
| 404 | 20240603 | 120200 | 1628976100 | 25950 | 25950 | 25950 | 25950 | 258 |
| 405 | 20240603 | 120100 | 1622281000 | 26000 | 26000 | 26000 | 25950 | 12 |
| 406 | 20240603 | 120000 | 1621969150 | 26000 | 26000 | 26000 | 25950 | 141 |
| 407 | 20240603 | 115900 | 1618308350 | 26000 | 25950 | 26000 | 25900 | 190 |
| 408 | 20240603 | 115800 | 1613377850 | 25900 | 25950 | 25950 | 25900 | 81 |
| 409 | 20240603 | 115700 | 1611279250 | 25950 | 25950 | 25950 | 25950 | 11 |
| 410 | 20240603 | 115600 | 1610993800 | 25900 | 25950 | 26000 | 25900 | 1194 |
| 411 | 20240603 | 115500 | 1580028700 | 26000 | 25950 | 26000 | 25950 | 60 |
| 412 | 20240603 | 115400 | 1578471500 | 25950 | 26000 | 26000 | 25950 | 165 |
| 413 | 20240603 | 115300 | 1574189250 | 26000 | 25950 | 26000 | 25950 | 354 |
| 414 | 20240603 | 115200 | 1565002800 | 26000 | 25950 | 26000 | 25950 | 9 |
| 415 | 20240603 | 115100 | 1564769000 | 25950 | 25950 | 25950 | 25950 | 65 |
| 416 | 20240603 | 115000 | 1563082250 | 26000 | 26000 | 26000 | 26000 | 4 |
| 417 | 20240603 | 114900 | 1562978250 | 25950 | 26000 | 26000 | 25950 | 525 |
| 418 | 20240603 | 114800 | 1549353300 | 26000 | 26000 | 26000 | 26000 | 84 |
| 419 | 20240603 | 114700 | 1547169300 | 26000 | 26000 | 26000 | 25950 | 305 |
| 420 | 20240603 | 114600 | 1539253800 | 25950 | 26000 | 26000 | 25950 | 18 |
| 421 | 20240603 | 114500 | 1538786600 | 26000 | 26000 | 26000 | 25950 | 132 |
| 422 | 20240603 | 114400 | 1535360800 | 25950 | 25950 | 26000 | 25950 | 38 |
| 423 | 20240603 | 114300 | 1534374500 | 25950 | 26000 | 26000 | 25950 | 88 |
| 424 | 20240603 | 114200 | 1532089700 | 25950 | 25950 | 26000 | 25950 | 103 |
| 425 | 20240603 | 114100 | 1529416700 | 25950 | 26000 | 26000 | 25950 | 21 |
| 426 | 20240603 | 114000 | 1528871550 | 25950 | 25950 | 25950 | 25950 | 75 |
| 427 | 20240603 | 113900 | 1526925300 | 25950 | 26000 | 26000 | 25950 | 7 |
| 428 | 20240603 | 113800 | 1526743450 | 25950 | 25950 | 26000 | 25950 | 220 |
| 429 | 20240603 | 113700 | 1521034250 | 26000 | 26000 | 26000 | 25950 | 8 |
| 430 | 20240603 | 113600 | 1520826450 | 25950 | 26000 | 26000 | 25950 | 68 |
| 431 | 20240603 | 113500 | 1519061650 | 25950 | 25900 | 25950 | 25900 | 85 |
| 432 | 20240603 | 113400 | 1516856050 | 25950 | 26000 | 26000 | 25950 | 1334 |
| 433 | 20240603 | 113300 | 1482188750 | 26000 | 25950 | 26000 | 25950 | 88 |
| 434 | 20240603 | 113200 | 1479904950 | 25950 | 26000 | 26000 | 25950 | 7 |
| 435 | 20240603 | 113100 | 1479723100 | 26000 | 25950 | 26000 | 25950 | 123 |
| 436 | 20240603 | 113000 | 1476531100 | 25950 | 26000 | 26000 | 25950 | 10 |
| 437 | 20240603 | 112900 | 1476271350 | 25950 | 26000 | 26000 | 25950 | 63 |
| 438 | 20240603 | 112800 | 1474635900 | 26000 | 25950 | 26000 | 25950 | 10 |
| 439 | 20240603 | 112700 | 1474376100 | 25950 | 25950 | 25950 | 25900 | 119 |
| 440 | 20240603 | 112600 | 1471292900 | 25950 | 25950 | 25950 | 25900 | 738 |
| 441 | 20240603 | 112500 | 1452142600 | 25900 | 25950 | 25950 | 25900 | 86 |
| 442 | 20240603 | 112400 | 1449914950 | 25900 | 25950 | 25950 | 25900 | 213 |
| 443 | 20240603 | 112300 | 1444395100 | 25950 | 25900 | 25950 | 25900 | 108 |
| 444 | 20240603 | 112200 | 1441597700 | 25950 | 25850 | 25950 | 25850 | 718 |
| 445 | 20240603 | 112100 | 1423004550 | 25900 | 25900 | 25900 | 25900 | 4 |
| 446 | 20240603 | 112000 | 1422900950 | 25900 | 25900 | 25900 | 25850 | 356 |
| 447 | 20240603 | 111900 | 1413697900 | 25900 | 25900 | 25900 | 25850 | 688 |
| 448 | 20240603 | 111800 | 1395880550 | 25900 | 25850 | 25900 | 25850 | 87 |
| 449 | 20240603 | 111700 | 1393630850 | 25850 | 25900 | 25950 | 25850 | 1809 |
| 450 | 20240603 | 111600 | 1346802700 | 25900 | 25950 | 25950 | 25900 | 132 |
| 451 | 20240603 | 111500 | 1343383600 | 25950 | 25950 | 25950 | 25950 | 118 |
| 452 | 20240603 | 111400 | 1340321500 | 25900 | 25950 | 25950 | 25900 | 49 |
| 453 | 20240603 | 111300 | 1339052200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 454 | 20240603 | 111200 | 1339052200 | 25900 | 25900 | 25950 | 25900 | 141 |
| 455 | 20240603 | 111100 | 1335400100 | 25900 | 25900 | 25900 | 25900 | 78 |
| 456 | 20240603 | 111000 | 1333379900 | 25900 | 25900 | 25900 | 25850 | 512 |
| 457 | 20240603 | 110900 | 1320130900 | 25900 | 25850 | 25900 | 25850 | 186 |
| 458 | 20240603 | 110800 | 1315319550 | 25900 | 25900 | 25900 | 25900 | 10 |
| 459 | 20240603 | 110700 | 1315060550 | 25800 | 25900 | 25900 | 25800 | 3141 |
| 460 | 20240603 | 110600 | 1233896400 | 25950 | 25950 | 25950 | 25850 | 2488 |
| 461 | 20240603 | 110500 | 1169477200 | 25950 | 25950 | 25950 | 25900 | 125 |
| 462 | 20240603 | 110400 | 1166239100 | 25900 | 25900 | 25900 | 25900 | 0 |
| 463 | 20240603 | 110300 | 1166239100 | 25900 | 25900 | 25900 | 25900 | 57 |
| 464 | 20240603 | 110200 | 1164762800 | 25900 | 25900 | 25900 | 25900 | 0 |
| 465 | 20240603 | 110100 | 1164762800 | 25900 | 25900 | 25900 | 25900 | 110 |
| 466 | 20240603 | 110000 | 1161913800 | 25900 | 25900 | 25950 | 25900 | 1274 |
| 467 | 20240603 | 105900 | 1128868350 | 25950 | 25950 | 25950 | 25950 | 3 |
| 468 | 20240603 | 105800 | 1128790500 | 25900 | 25900 | 25900 | 25900 | 97 |
| 469 | 20240603 | 105700 | 1126278200 | 25900 | 25900 | 25900 | 25900 | 120 |
| 470 | 20240603 | 105600 | 1123170200 | 25950 | 25900 | 25950 | 25900 | 137 |
| 471 | 20240603 | 105500 | 1119621700 | 25900 | 25900 | 25900 | 25850 | 1356 |
| 472 | 20240603 | 105400 | 1084518850 | 25900 | 25900 | 25900 | 25900 | 110 |
| 473 | 20240603 | 105300 | 1081669850 | 25900 | 25850 | 25950 | 25850 | 77 |
| 474 | 20240603 | 105200 | 1079676550 | 25850 | 25900 | 25900 | 25850 | 816 |
| 475 | 20240603 | 105100 | 1058545200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 476 | 20240603 | 105000 | 1058545200 | 25900 | 25900 | 25900 | 25900 | 209 |
| 477 | 20240603 | 104900 | 1053132100 | 25900 | 25900 | 25900 | 25900 | 50 |
| 478 | 20240603 | 104800 | 1051837100 | 25950 | 25950 | 25950 | 25950 | 25 |
| 479 | 20240603 | 104700 | 1051188350 | 25900 | 25900 | 25900 | 25900 | 104 |
| 480 | 20240603 | 104600 | 1048494750 | 25950 | 25950 | 25950 | 25950 | 20 |
| 481 | 20240603 | 104500 | 1047975750 | 25900 | 25900 | 25900 | 25900 | 1133 |
| 482 | 20240603 | 104400 | 1018631050 | 25950 | 25950 | 25950 | 25950 | 12 |
| 483 | 20240603 | 104300 | 1018319650 | 25900 | 25950 | 25950 | 25900 | 86 |
| 484 | 20240603 | 104200 | 1016092200 | 25950 | 25950 | 25950 | 25950 | 0 |
| 485 | 20240603 | 104100 | 1016092200 | 25950 | 25950 | 25950 | 25950 | 79 |
| 486 | 20240603 | 104000 | 1014042150 | 25900 | 25950 | 25950 | 25900 | 130 |
| 487 | 20240603 | 103900 | 1010675100 | 26000 | 25950 | 26000 | 25950 | 46 |
| 488 | 20240603 | 103800 | 1009481100 | 26000 | 25950 | 26000 | 25950 | 62 |
| 489 | 20240603 | 103700 | 1007871700 | 25950 | 25950 | 25950 | 25950 | 1 |
| 490 | 20240603 | 103600 | 1007845750 | 25950 | 25950 | 25950 | 25950 | 97 |
| 491 | 20240603 | 103500 | 1005328600 | 25950 | 25950 | 25950 | 25950 | 0 |
| 492 | 20240603 | 103400 | 1005328600 | 25950 | 26000 | 26000 | 25950 | 348 |
| 493 | 20240603 | 103300 | 996297950 | 25950 | 26000 | 26000 | 25950 | 7 |
| 494 | 20240603 | 103200 | 996116200 | 25950 | 25950 | 25950 | 25950 | 101 |
| 495 | 20240603 | 103100 | 993495250 | 25950 | 25950 | 25950 | 25950 | 0 |
| 496 | 20240603 | 103000 | 993495250 | 25950 | 25950 | 25950 | 25950 | 84 |
| 497 | 20240603 | 102900 | 991315450 | 26000 | 26000 | 26000 | 26000 | 3 |
| 498 | 20240603 | 102800 | 991237450 | 25950 | 25950 | 25950 | 25950 | 126 |
| 499 | 20240603 | 102700 | 987967750 | 25950 | 25900 | 25950 | 25900 | 188 |
| 500 | 20240603 | 102600 | 983092450 | 25950 | 25950 | 25950 | 25950 | 54 |
| 501 | 20240603 | 102500 | 981691150 | 25950 | 25950 | 25950 | 25950 | 81 |
| 502 | 20240603 | 102400 | 979589200 | 25950 | 25950 | 25950 | 25950 | 80 |
| 503 | 20240603 | 102300 | 977513200 | 25950 | 25950 | 25950 | 25950 | 208 |
| 504 | 20240603 | 102200 | 972115600 | 25950 | 25950 | 25950 | 25950 | 182 |
| 505 | 20240603 | 102100 | 967392700 | 25900 | 25950 | 25950 | 25900 | 92 |
| 506 | 20240603 | 102000 | 965009700 | 25950 | 25950 | 25950 | 25950 | 101 |
| 507 | 20240603 | 101900 | 962388750 | 25900 | 26000 | 26000 | 25900 | 971 |
| 508 | 20240603 | 101800 | 937203050 | 26000 | 26000 | 26000 | 26000 | 0 |
| 509 | 20240603 | 101700 | 937203050 | 26000 | 26000 | 26000 | 26000 | 0 |
| 510 | 20240603 | 101600 | 937203050 | 26000 | 26000 | 26000 | 25900 | 1734 |
| 511 | 20240603 | 101500 | 892218800 | 26000 | 26000 | 26000 | 26000 | 0 |
| 512 | 20240603 | 101400 | 892218800 | 26000 | 26000 | 26000 | 25950 | 1373 |
| 513 | 20240603 | 101300 | 856538400 | 26000 | 26000 | 26000 | 26000 | 32 |
| 514 | 20240603 | 101200 | 855706400 | 25950 | 26000 | 26000 | 25950 | 245 |
| 515 | 20240603 | 101100 | 849342100 | 26000 | 26000 | 26000 | 26000 | 239 |
| 516 | 20240603 | 101000 | 843128100 | 26000 | 26000 | 26000 | 26000 | 6 |
| 517 | 20240603 | 100900 | 842972100 | 26000 | 26000 | 26000 | 25950 | 135 |
| 518 | 20240603 | 100800 | 839466050 | 25950 | 26050 | 26050 | 25950 | 6109 |
| 519 | 20240603 | 100700 | 680692050 | 26000 | 26050 | 26050 | 26000 | 25 |
| 520 | 20240603 | 100600 | 680042000 | 26050 | 26000 | 26050 | 26000 | 25 |
| 521 | 20240603 | 100500 | 679391200 | 26000 | 26000 | 26000 | 25950 | 1704 |
| 522 | 20240603 | 100400 | 635103250 | 26050 | 26000 | 26050 | 26000 | 304 |
| 523 | 20240603 | 100300 | 627199200 | 26050 | 26050 | 26050 | 26050 | 0 |
| 524 | 20240603 | 100200 | 627199200 | 26050 | 26050 | 26050 | 26050 | 86 |
| 525 | 20240603 | 100100 | 624958900 | 26050 | 26050 | 26050 | 26050 | 0 |
| 526 | 20240603 | 100000 | 624958900 | 26050 | 26050 | 26050 | 26050 | 1 |
| 527 | 20240603 | 095900 | 624932850 | 26000 | 26000 | 26000 | 26000 | 101 |
| 528 | 20240603 | 095800 | 622306850 | 26050 | 26000 | 26050 | 26000 | 18 |
| 529 | 20240603 | 095700 | 621838700 | 26000 | 26050 | 26050 | 26000 | 421 |
| 530 | 20240603 | 095600 | 610892650 | 26100 | 26100 | 26100 | 26100 | 3 |
| 531 | 20240603 | 095500 | 610814350 | 26000 | 26000 | 26100 | 26000 | 27 |
| 532 | 20240603 | 095400 | 610110950 | 26100 | 26100 | 26100 | 26050 | 1384 |
| 533 | 20240603 | 095300 | 574057550 | 26100 | 26100 | 26100 | 26100 | 1 |
| 534 | 20240603 | 095200 | 574031450 | 26100 | 26100 | 26100 | 26100 | 0 |
| 535 | 20240603 | 095100 | 574031450 | 26100 | 26100 | 26100 | 26100 | 57 |
| 536 | 20240603 | 095000 | 572543750 | 26100 | 26100 | 26100 | 26100 | 2 |
| 537 | 20240603 | 094900 | 572491550 | 26050 | 26100 | 26100 | 26050 | 244 |
| 538 | 20240603 | 094800 | 566135300 | 26100 | 26050 | 26100 | 26050 | 22 |
| 539 | 20240603 | 094700 | 565561150 | 26050 | 26100 | 26100 | 26050 | 2 |
| 540 | 20240603 | 094600 | 565509000 | 26100 | 26100 | 26100 | 26100 | 17 |
| 541 | 20240603 | 094500 | 565065300 | 26100 | 26100 | 26100 | 26100 | 18 |
| 542 | 20240603 | 094400 | 564595500 | 26050 | 26050 | 26050 | 26050 | 103 |
| 543 | 20240603 | 094300 | 561912350 | 26050 | 26100 | 26100 | 26050 | 257 |
| 544 | 20240603 | 094200 | 555215650 | 26050 | 26050 | 26050 | 26050 | 1 |
| 545 | 20240603 | 094100 | 555189600 | 26100 | 26100 | 26100 | 26100 | 1 |
| 546 | 20240603 | 094000 | 555163500 | 26100 | 26050 | 26100 | 26000 | 116 |
| 547 | 20240603 | 093900 | 552142100 | 26050 | 26000 | 26050 | 26000 | 1001 |
| 548 | 20240603 | 093800 | 526066100 | 26000 | 26000 | 26000 | 26000 | 0 |
| 549 | 20240603 | 093700 | 526066100 | 26000 | 26050 | 26050 | 26000 | 284 |
| 550 | 20240603 | 093600 | 518678500 | 26050 | 26000 | 26050 | 26000 | 224 |
| 551 | 20240603 | 093500 | 512853900 | 26000 | 26050 | 26050 | 26000 | 19 |
| 552 | 20240603 | 093400 | 512359600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 553 | 20240603 | 093300 | 512359600 | 26000 | 26050 | 26050 | 26000 | 215 |
| 554 | 20240603 | 093200 | 506769450 | 26050 | 26000 | 26050 | 26000 | 225 |
| 555 | 20240603 | 093100 | 500917250 | 25950 | 26150 | 26150 | 25950 | 4388 |
| 556 | 20240603 | 093000 | 386601750 | 26100 | 26150 | 26150 | 26100 | 70 |
| 557 | 20240603 | 092900 | 384771500 | 26150 | 26150 | 26200 | 26100 | 3434 |
| 558 | 20240603 | 092800 | 294989150 | 26150 | 26150 | 26150 | 26150 | 36 |
| 559 | 20240603 | 092700 | 294047750 | 26150 | 26100 | 26150 | 26100 | 3 |
| 560 | 20240603 | 092600 | 293969350 | 26150 | 26100 | 26150 | 26100 | 717 |
| 561 | 20240603 | 092500 | 275255600 | 26100 | 26100 | 26100 | 26100 | 966 |
| 562 | 20240603 | 092400 | 250043000 | 26050 | 26050 | 26150 | 26050 | 1227 |
| 563 | 20240603 | 092300 | 218027500 | 26050 | 26100 | 26100 | 26050 | 379 |
| 564 | 20240603 | 092200 | 208140800 | 26150 | 26150 | 26150 | 26100 | 1330 |
| 565 | 20240603 | 092100 | 173411950 | 26150 | 26150 | 26150 | 26150 | 38 |
| 566 | 20240603 | 092000 | 172418250 | 26100 | 26150 | 26200 | 26100 | 190 |
| 567 | 20240603 | 091900 | 167453900 | 26150 | 26200 | 26200 | 26150 | 89 |
| 568 | 20240603 | 091800 | 165126500 | 26150 | 26150 | 26200 | 26100 | 621 |
| 569 | 20240603 | 091700 | 148873550 | 26150 | 26150 | 26150 | 26150 | 0 |
| 570 | 20240603 | 091600 | 148873550 | 26150 | 26200 | 26200 | 26100 | 37 |
| 571 | 20240603 | 091500 | 147907450 | 26050 | 26150 | 26150 | 26050 | 761 |
| 572 | 20240603 | 091400 | 128019800 | 26150 | 26150 | 26150 | 26050 | 422 |
| 573 | 20240603 | 091300 | 117003400 | 26100 | 26050 | 26100 | 26050 | 149 |
| 574 | 20240603 | 091200 | 113117400 | 26100 | 26100 | 26100 | 26100 | 28 |
| 575 | 20240603 | 091100 | 112386600 | 26100 | 26150 | 26150 | 26100 | 782 |
| 576 | 20240603 | 091000 | 91950500 | 26200 | 26150 | 26200 | 26100 | 397 |
| 577 | 20240603 | 090900 | 81582950 | 26100 | 26100 | 26100 | 26100 | 13 |
| 578 | 20240603 | 090800 | 81243650 | 26100 | 26100 | 26100 | 26100 | 5 |
| 579 | 20240603 | 090700 | 81113150 | 26200 | 26150 | 26200 | 26050 | 1286 |
| 580 | 20240603 | 090600 | 47451450 | 26200 | 26200 | 26200 | 26200 | 55 |
| 581 | 20240603 | 090500 | 46010450 | 26200 | 26100 | 26200 | 26100 | 83 |
| 582 | 20240603 | 090400 | 43840000 | 26100 | 26150 | 26150 | 26100 | 105 |
| 583 | 20240603 | 090300 | 41096200 | 26200 | 26050 | 26200 | 26050 | 291 |
| 584 | 20240603 | 090200 | 33500900 | 26150 | 26100 | 26200 | 26100 | 552 |
| 585 | 20240603 | 090100 | 19073550 | 26100 | 26100 | 26100 | 26100 | 185 |
| 586 | 20240603 | 090000 | 14245050 | 26100 | 26150 | 26200 | 26050 | 545 |