32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240603 | 185900 | 10478694650 | 28900 | 28900 | 28900 | 28900 | 3467 |
| 3 | 20240603 | 185800 | 10478694650 | 28900 | 28900 | 28900 | 28900 | 0 |
| 4 | 20240603 | 185700 | 10478694650 | 28900 | 28900 | 28900 | 28900 | 0 |
| 5 | 20240603 | 185600 | 10478694650 | 28900 | 28900 | 28900 | 28900 | 0 |
| 6 | 20240603 | 185500 | 10478694650 | 28900 | 28900 | 28900 | 28900 | 0 |
| 7 | 20240603 | 185400 | 10478694650 | 28900 | 28900 | 28900 | 28900 | 0 |
| 8 | 20240603 | 185300 | 10478694650 | 28900 | 28900 | 28900 | 28900 | 0 |
| 9 | 20240603 | 185200 | 10478694650 | 28900 | 28900 | 28900 | 28900 | 0 |
| 10 | 20240603 | 185100 | 10478694650 | 28900 | 28900 | 28900 | 28900 | 0 |
| 11 | 20240603 | 185000 | 10478694650 | 28900 | 28900 | 28900 | 28900 | 0 |
| 12 | 20240603 | 184900 | 10478694650 | 28900 | 28900 | 28900 | 28900 | 0 |
| 13 | 20240603 | 184800 | 10478694650 | 28900 | 28900 | 28900 | 28900 | 0 |
| 14 | 20240603 | 184700 | 10478694650 | 28900 | 28900 | 28900 | 28900 | 0 |
| 15 | 20240603 | 184600 | 10478694650 | 28900 | 28900 | 28900 | 28900 | 0 |
| 16 | 20240603 | 184500 | 10478694650 | 28900 | 28900 | 28900 | 28900 | 0 |
| 17 | 20240603 | 184400 | 10478694650 | 28900 | 28900 | 28900 | 28900 | 0 |
| 18 | 20240603 | 184300 | 10478694650 | 28900 | 28900 | 28900 | 28900 | 0 |
| 19 | 20240603 | 184200 | 10478694650 | 28900 | 28900 | 28900 | 28900 | 0 |
| 20 | 20240603 | 184100 | 10478694650 | 28900 | 28900 | 28900 | 28900 | 0 |
| 21 | 20240603 | 184000 | 10478694650 | 28900 | 28900 | 28900 | 28900 | 0 |
| 22 | 20240603 | 183900 | 10478694650 | 28900 | 28900 | 28900 | 28900 | 0 |
| 23 | 20240603 | 183800 | 10478694650 | 28900 | 28900 | 28900 | 28900 | 0 |
| 24 | 20240603 | 183700 | 10478694650 | 28900 | 28900 | 28900 | 28900 | 0 |
| 25 | 20240603 | 183600 | 10478694650 | 28900 | 28900 | 28900 | 28900 | 0 |
| 26 | 20240603 | 183500 | 10478694650 | 28900 | 28900 | 28900 | 28900 | 0 |
| 27 | 20240603 | 183400 | 10478694650 | 28900 | 28900 | 28900 | 28900 | 0 |
| 28 | 20240603 | 183300 | 10478694650 | 28900 | 28900 | 28900 | 28900 | 0 |
| 29 | 20240603 | 183200 | 10478694650 | 28900 | 28900 | 28900 | 28900 | 0 |
| 30 | 20240603 | 183100 | 10478694650 | 28900 | 28900 | 28900 | 28900 | 0 |
| 31 | 20240603 | 183000 | 10478694650 | 28900 | 28900 | 28900 | 28900 | 0 |
| 32 | 20240603 | 182900 | 10478694650 | 28900 | 28900 | 28900 | 28900 | 3467 |
| 33 | 20240603 | 182800 | 10478694650 | 28900 | 28900 | 28900 | 28900 | 0 |
| 34 | 20240603 | 182700 | 10478694650 | 28900 | 28900 | 28900 | 28900 | 0 |
| 35 | 20240603 | 182600 | 10478694650 | 28900 | 28900 | 28900 | 28900 | 0 |
| 36 | 20240603 | 182500 | 10478694650 | 28900 | 28900 | 28900 | 28900 | 0 |
| 37 | 20240603 | 182400 | 10478694650 | 28900 | 28900 | 28900 | 28900 | 0 |
| 38 | 20240603 | 182300 | 10478694650 | 28900 | 28900 | 28900 | 28900 | 0 |
| 39 | 20240603 | 182200 | 10478694650 | 28900 | 28900 | 28900 | 28900 | 0 |
| 40 | 20240603 | 182100 | 10478694650 | 28900 | 28900 | 28900 | 28900 | 0 |
| 41 | 20240603 | 182000 | 10478694650 | 28900 | 28900 | 28900 | 28900 | 0 |
| 42 | 20240603 | 181900 | 10478694650 | 28900 | 28900 | 28900 | 28900 | 0 |
| 43 | 20240603 | 181800 | 10478694650 | 28900 | 28900 | 28900 | 28900 | 0 |
| 44 | 20240603 | 181700 | 10478694650 | 28900 | 28900 | 28900 | 28900 | 0 |
| 45 | 20240603 | 181600 | 10478694650 | 28900 | 28900 | 28900 | 28900 | 0 |
| 46 | 20240603 | 181500 | 10478694650 | 28900 | 28900 | 28900 | 28900 | 0 |
| 47 | 20240603 | 181400 | 10478694650 | 28900 | 28900 | 28900 | 28900 | 0 |
| 48 | 20240603 | 181300 | 10478694650 | 28900 | 28900 | 28900 | 28900 | 0 |
| 49 | 20240603 | 181200 | 10478694650 | 28900 | 28900 | 28900 | 28900 | 0 |
| 50 | 20240603 | 181100 | 10478694650 | 28900 | 28900 | 28900 | 28900 | 0 |
| 51 | 20240603 | 181000 | 10478694650 | 28900 | 28900 | 28900 | 28900 | 0 |
| 52 | 20240603 | 180900 | 10478694650 | 28900 | 28900 | 28900 | 28900 | 0 |
| 53 | 20240603 | 180800 | 10478694650 | 28900 | 28900 | 28900 | 28900 | 0 |
| 54 | 20240603 | 180700 | 10478694650 | 28900 | 28900 | 28900 | 28900 | 0 |
| 55 | 20240603 | 180600 | 10478694650 | 28900 | 28900 | 28900 | 28900 | 0 |
| 56 | 20240603 | 180500 | 10478694650 | 28900 | 28900 | 28900 | 28900 | 0 |
| 57 | 20240603 | 180400 | 10478694650 | 28900 | 28900 | 28900 | 28900 | 0 |
| 58 | 20240603 | 180300 | 10478694650 | 28900 | 28900 | 28900 | 28900 | 0 |
| 59 | 20240603 | 180200 | 10478694650 | 28900 | 28900 | 28900 | 28900 | 0 |
| 60 | 20240603 | 180100 | 10478694650 | 28900 | 28900 | 28900 | 28900 | 0 |
| 61 | 20240603 | 180000 | 10478694650 | 28900 | 28900 | 28900 | 28900 | 0 |
| 62 | 20240603 | 175900 | 10478694650 | 28900 | 28900 | 28900 | 28900 | 3467 |
| 63 | 20240603 | 175800 | 10478694650 | 28900 | 28900 | 28900 | 28900 | 0 |
| 64 | 20240603 | 175700 | 10478694650 | 28900 | 28900 | 28900 | 28900 | 0 |
| 65 | 20240603 | 175600 | 10478694650 | 28900 | 28900 | 28900 | 28900 | 0 |
| 66 | 20240603 | 175500 | 10478694650 | 28900 | 28900 | 28900 | 28900 | 0 |
| 67 | 20240603 | 175400 | 10478694650 | 28900 | 28900 | 28900 | 28900 | 0 |
| 68 | 20240603 | 175300 | 10478694650 | 28900 | 28900 | 28900 | 28900 | 0 |
| 69 | 20240603 | 175200 | 10478694650 | 28900 | 28900 | 28900 | 28900 | 0 |
| 70 | 20240603 | 175100 | 10478694650 | 28900 | 28900 | 28900 | 28900 | 0 |
| 71 | 20240603 | 175000 | 10478694650 | 28900 | 28900 | 28900 | 28900 | 0 |
| 72 | 20240603 | 174900 | 10478694650 | 28900 | 28900 | 28900 | 28900 | 0 |
| 73 | 20240603 | 174800 | 10478694650 | 28900 | 28900 | 28900 | 28900 | 0 |
| 74 | 20240603 | 174700 | 10478694650 | 28900 | 28900 | 28900 | 28900 | 0 |
| 75 | 20240603 | 174600 | 10478694650 | 28900 | 28900 | 28900 | 28900 | 0 |
| 76 | 20240603 | 174500 | 10478694650 | 28900 | 28900 | 28900 | 28900 | 0 |
| 77 | 20240603 | 174400 | 10478694650 | 28900 | 28900 | 28900 | 28900 | 0 |
| 78 | 20240603 | 174300 | 10478694650 | 28900 | 28900 | 28900 | 28900 | 0 |
| 79 | 20240603 | 174200 | 10478694650 | 28900 | 28900 | 28900 | 28900 | 0 |
| 80 | 20240603 | 174100 | 10478694650 | 28900 | 28900 | 28900 | 28900 | 0 |
| 81 | 20240603 | 174000 | 10478694650 | 28900 | 28900 | 28900 | 28900 | 0 |
| 82 | 20240603 | 173900 | 10478694650 | 28900 | 28900 | 28900 | 28900 | 0 |
| 83 | 20240603 | 173800 | 10478694650 | 28900 | 28900 | 28900 | 28900 | 0 |
| 84 | 20240603 | 173700 | 10478694650 | 28900 | 28900 | 28900 | 28900 | 0 |
| 85 | 20240603 | 173600 | 10478694650 | 28900 | 28900 | 28900 | 28900 | 0 |
| 86 | 20240603 | 173500 | 10478694650 | 28900 | 28900 | 28900 | 28900 | 0 |
| 87 | 20240603 | 173400 | 10478694650 | 28900 | 28900 | 28900 | 28900 | 0 |
| 88 | 20240603 | 173300 | 10478694650 | 28900 | 28900 | 28900 | 28900 | 0 |
| 89 | 20240603 | 173200 | 10478694650 | 28900 | 28900 | 28900 | 28900 | 0 |
| 90 | 20240603 | 173100 | 10478694650 | 28900 | 28900 | 28900 | 28900 | 0 |
| 91 | 20240603 | 173000 | 10478694650 | 28900 | 28900 | 28900 | 28900 | 0 |
| 92 | 20240603 | 172900 | 10478694650 | 28900 | 28900 | 28900 | 28900 | 3467 |
| 93 | 20240603 | 172800 | 10478694650 | 28900 | 28900 | 28900 | 28900 | 0 |
| 94 | 20240603 | 172700 | 10478694650 | 28900 | 28900 | 28900 | 28900 | 0 |
| 95 | 20240603 | 172600 | 10478694650 | 28900 | 28900 | 28900 | 28900 | 0 |
| 96 | 20240603 | 172500 | 10478694650 | 28900 | 28900 | 28900 | 28900 | 0 |
| 97 | 20240603 | 172400 | 10478694650 | 28900 | 28900 | 28900 | 28900 | 0 |
| 98 | 20240603 | 172300 | 10478694650 | 28900 | 28900 | 28900 | 28900 | 0 |
| 99 | 20240603 | 172200 | 10478694650 | 28900 | 28900 | 28900 | 28900 | 0 |
| 100 | 20240603 | 172100 | 10478694650 | 28900 | 28900 | 28900 | 28900 | 0 |
| 101 | 20240603 | 172000 | 10478694650 | 28900 | 28900 | 28900 | 28900 | 0 |
| 102 | 20240603 | 171900 | 10478694650 | 28900 | 28900 | 28900 | 28900 | 0 |
| 103 | 20240603 | 171800 | 10478694650 | 28900 | 28900 | 28900 | 28900 | 0 |
| 104 | 20240603 | 171700 | 10478694650 | 28900 | 28900 | 28900 | 28900 | 0 |
| 105 | 20240603 | 171600 | 10478694650 | 28900 | 28900 | 28900 | 28900 | 0 |
| 106 | 20240603 | 171500 | 10478694650 | 28900 | 28900 | 28900 | 28900 | 0 |
| 107 | 20240603 | 171400 | 10478694650 | 28900 | 28900 | 28900 | 28900 | 0 |
| 108 | 20240603 | 171300 | 10478694650 | 28900 | 28900 | 28900 | 28900 | 0 |
| 109 | 20240603 | 171200 | 10478694650 | 28900 | 28900 | 28900 | 28900 | 0 |
| 110 | 20240603 | 171100 | 10478694650 | 28900 | 28900 | 28900 | 28900 | 0 |
| 111 | 20240603 | 171000 | 10478694650 | 28900 | 28900 | 28900 | 28900 | 0 |
| 112 | 20240603 | 170900 | 10478694650 | 28900 | 28900 | 28900 | 28900 | 0 |
| 113 | 20240603 | 170800 | 10478694650 | 28900 | 28900 | 28900 | 28900 | 0 |
| 114 | 20240603 | 170700 | 10478694650 | 28900 | 28900 | 28900 | 28900 | 0 |
| 115 | 20240603 | 170600 | 10478694650 | 28900 | 28900 | 28900 | 28900 | 0 |
| 116 | 20240603 | 170500 | 10478694650 | 28900 | 28900 | 28900 | 28900 | 0 |
| 117 | 20240603 | 170400 | 10478694650 | 28900 | 28900 | 28900 | 28900 | 0 |
| 118 | 20240603 | 170300 | 10478694650 | 28900 | 28900 | 28900 | 28900 | 0 |
| 119 | 20240603 | 170200 | 10478694650 | 28900 | 28900 | 28900 | 28900 | 0 |
| 120 | 20240603 | 170100 | 10478694650 | 28900 | 28900 | 28900 | 28900 | 0 |
| 121 | 20240603 | 170000 | 10478694650 | 28900 | 28900 | 28900 | 28900 | 0 |
| 122 | 20240603 | 165900 | 10478694650 | 28900 | 28900 | 28900 | 28900 | 3467 |
| 123 | 20240603 | 165800 | 10478694650 | 28900 | 28900 | 28900 | 28900 | 0 |
| 124 | 20240603 | 165700 | 10478694650 | 28900 | 28900 | 28900 | 28900 | 0 |
| 125 | 20240603 | 165600 | 10478694650 | 28900 | 28900 | 28900 | 28900 | 0 |
| 126 | 20240603 | 165500 | 10478694650 | 28900 | 28900 | 28900 | 28900 | 0 |
| 127 | 20240603 | 165400 | 10478694650 | 28900 | 28900 | 28900 | 28900 | 0 |
| 128 | 20240603 | 165300 | 10478694650 | 28900 | 28900 | 28900 | 28900 | 0 |
| 129 | 20240603 | 165200 | 10478694650 | 28900 | 28900 | 28900 | 28900 | 0 |
| 130 | 20240603 | 165100 | 10478694650 | 28900 | 28900 | 28900 | 28900 | 0 |
| 131 | 20240603 | 165000 | 10478694650 | 28900 | 28900 | 28900 | 28900 | 0 |
| 132 | 20240603 | 164900 | 10478694650 | 28900 | 28900 | 28900 | 28900 | 0 |
| 133 | 20240603 | 164800 | 10478694650 | 28900 | 28900 | 28900 | 28900 | 0 |
| 134 | 20240603 | 164700 | 10478694650 | 28900 | 28900 | 28900 | 28900 | 0 |
| 135 | 20240603 | 164600 | 10478694650 | 28900 | 28900 | 28900 | 28900 | 0 |
| 136 | 20240603 | 164500 | 10478694650 | 28900 | 28900 | 28900 | 28900 | 0 |
| 137 | 20240603 | 164400 | 10478694650 | 28900 | 28900 | 28900 | 28900 | 0 |
| 138 | 20240603 | 164300 | 10478694650 | 28900 | 28900 | 28900 | 28900 | 0 |
| 139 | 20240603 | 164200 | 10478694650 | 28900 | 28900 | 28900 | 28900 | 0 |
| 140 | 20240603 | 164100 | 10478694650 | 28900 | 28900 | 28900 | 28900 | 0 |
| 141 | 20240603 | 164000 | 10478694650 | 28900 | 28900 | 28900 | 28900 | 0 |
| 142 | 20240603 | 163900 | 10478694650 | 28900 | 28900 | 28900 | 28900 | 0 |
| 143 | 20240603 | 163800 | 10478694650 | 28900 | 28900 | 28900 | 28900 | 0 |
| 144 | 20240603 | 163700 | 10478694650 | 28900 | 28900 | 28900 | 28900 | 0 |
| 145 | 20240603 | 163600 | 10478694650 | 28900 | 28900 | 28900 | 28900 | 0 |
| 146 | 20240603 | 163500 | 10478694650 | 28900 | 28900 | 28900 | 28900 | 0 |
| 147 | 20240603 | 163400 | 10478694650 | 28900 | 28900 | 28900 | 28900 | 0 |
| 148 | 20240603 | 163300 | 10478694650 | 28900 | 28900 | 28900 | 28900 | 0 |
| 149 | 20240603 | 163200 | 10478694650 | 28900 | 28900 | 28900 | 28900 | 0 |
| 150 | 20240603 | 163100 | 10478694650 | 28900 | 28900 | 28900 | 28900 | 0 |
| 151 | 20240603 | 163000 | 10478694650 | 28900 | 28900 | 28900 | 28900 | 0 |
| 152 | 20240603 | 162900 | 10478694650 | 28900 | 28900 | 28900 | 28900 | 3467 |
| 153 | 20240603 | 162800 | 10478694650 | 28900 | 28900 | 28900 | 28900 | 0 |
| 154 | 20240603 | 162700 | 10478694650 | 28900 | 28900 | 28900 | 28900 | 0 |
| 155 | 20240603 | 162600 | 10478694650 | 28900 | 28900 | 28900 | 28900 | 0 |
| 156 | 20240603 | 162500 | 10478694650 | 28900 | 28900 | 28900 | 28900 | 0 |
| 157 | 20240603 | 162400 | 10478694650 | 28900 | 28900 | 28900 | 28900 | 0 |
| 158 | 20240603 | 162300 | 10478694650 | 28900 | 28900 | 28900 | 28900 | 0 |
| 159 | 20240603 | 162200 | 10478694650 | 28900 | 28900 | 28900 | 28900 | 0 |
| 160 | 20240603 | 162100 | 10478694650 | 28900 | 28900 | 28900 | 28900 | 0 |
| 161 | 20240603 | 162000 | 10478694650 | 28900 | 28900 | 28900 | 28900 | 0 |
| 162 | 20240603 | 161900 | 10478694650 | 28900 | 28900 | 28900 | 28900 | 0 |
| 163 | 20240603 | 161800 | 10478694650 | 28900 | 28900 | 28900 | 28900 | 0 |
| 164 | 20240603 | 161700 | 10478694650 | 28900 | 28900 | 28900 | 28900 | 0 |
| 165 | 20240603 | 161600 | 10478694650 | 28900 | 28900 | 28900 | 28900 | 0 |
| 166 | 20240603 | 161500 | 10478694650 | 28900 | 28900 | 28900 | 28900 | 0 |
| 167 | 20240603 | 161400 | 10478694650 | 28900 | 28900 | 28900 | 28900 | 0 |
| 168 | 20240603 | 161300 | 10478694650 | 28900 | 28900 | 28900 | 28900 | 0 |
| 169 | 20240603 | 161200 | 10478694650 | 28900 | 28900 | 28900 | 28900 | 0 |
| 170 | 20240603 | 161100 | 10478694650 | 28900 | 28900 | 28900 | 28900 | 0 |
| 171 | 20240603 | 161000 | 10478694650 | 28900 | 28900 | 28900 | 28900 | 0 |
| 172 | 20240603 | 160900 | 10478694650 | 28900 | 28900 | 28900 | 28900 | 0 |
| 173 | 20240603 | 160800 | 10478694650 | 28900 | 28900 | 28900 | 28900 | 0 |
| 174 | 20240603 | 160700 | 10478694650 | 28900 | 28900 | 28900 | 28900 | 0 |
| 175 | 20240603 | 160600 | 10478694650 | 28900 | 28900 | 28900 | 28900 | 0 |
| 176 | 20240603 | 160500 | 10478694650 | 28900 | 28900 | 28900 | 28900 | 0 |
| 177 | 20240603 | 160400 | 10478694650 | 28900 | 28900 | 28900 | 28900 | 0 |
| 178 | 20240603 | 160300 | 10478694650 | 28900 | 28900 | 28900 | 28900 | 0 |
| 179 | 20240603 | 160200 | 10478694650 | 28900 | 28900 | 28900 | 28900 | 0 |
| 180 | 20240603 | 160100 | 10478694650 | 28900 | 28900 | 28900 | 28900 | 0 |
| 181 | 20240603 | 160000 | 10478694650 | 28900 | 28900 | 28900 | 28900 | 0 |
| 182 | 20240603 | 155900 | 10478694650 | 28900 | 28900 | 28900 | 28900 | 3467 |
| 183 | 20240603 | 155800 | 10478694650 | 28900 | 28900 | 28900 | 28900 | 0 |
| 184 | 20240603 | 155700 | 10478694650 | 28900 | 28900 | 28900 | 28900 | 0 |
| 185 | 20240603 | 155600 | 10478694650 | 28900 | 28900 | 28900 | 28900 | 0 |
| 186 | 20240603 | 155500 | 10478694650 | 28900 | 28900 | 28900 | 28900 | 0 |
| 187 | 20240603 | 155400 | 10478694650 | 28900 | 28900 | 28900 | 28900 | 0 |
| 188 | 20240603 | 155300 | 10478694650 | 28900 | 28900 | 28900 | 28900 | 0 |
| 189 | 20240603 | 155200 | 10478694650 | 28900 | 28900 | 28900 | 28900 | 0 |
| 190 | 20240603 | 155100 | 10478694650 | 28900 | 28900 | 28900 | 28900 | 0 |
| 191 | 20240603 | 155000 | 10478694650 | 28900 | 28900 | 28900 | 28900 | 0 |
| 192 | 20240603 | 154900 | 10478694650 | 28900 | 28900 | 28900 | 28900 | 0 |
| 193 | 20240603 | 154800 | 10478694650 | 28900 | 28900 | 28900 | 28900 | 0 |
| 194 | 20240603 | 154700 | 10478694650 | 28900 | 28900 | 28900 | 28900 | 0 |
| 195 | 20240603 | 154600 | 10478694650 | 28900 | 28900 | 28900 | 28900 | 0 |
| 196 | 20240603 | 154500 | 10478694650 | 28900 | 28900 | 28900 | 28900 | 0 |
| 197 | 20240603 | 154400 | 10478694650 | 28900 | 28900 | 28900 | 28900 | 0 |
| 198 | 20240603 | 154300 | 10478694650 | 28900 | 28900 | 28900 | 28900 | 0 |
| 199 | 20240603 | 154200 | 10478694650 | 28900 | 28900 | 28900 | 28900 | 0 |
| 200 | 20240603 | 154100 | 10478694650 | 28900 | 28900 | 28900 | 28900 | 0 |
| 201 | 20240603 | 154000 | 10478694650 | 28900 | 28900 | 28900 | 28900 | 0 |
| 202 | 20240603 | 153900 | 10478694650 | 28900 | 28900 | 28900 | 28900 | 0 |
| 203 | 20240603 | 153800 | 10478694650 | 28900 | 28900 | 28900 | 28900 | 0 |
| 204 | 20240603 | 153700 | 10478694650 | 28900 | 28900 | 28900 | 28900 | 0 |
| 205 | 20240603 | 153600 | 10478694650 | 28900 | 28900 | 28900 | 28900 | 0 |
| 206 | 20240603 | 153500 | 10478694650 | 28900 | 28900 | 28900 | 28900 | 0 |
| 207 | 20240603 | 153400 | 10478694650 | 28900 | 28900 | 28900 | 28900 | 0 |
| 208 | 20240603 | 153300 | 10478694650 | 28900 | 28900 | 28900 | 28900 | 0 |
| 209 | 20240603 | 153200 | 10478694650 | 28900 | 28900 | 28900 | 28900 | 0 |
| 210 | 20240603 | 153100 | 10478694650 | 28900 | 28900 | 28900 | 28900 | 0 |
| 211 | 20240603 | 153000 | 10478694650 | 28900 | 28900 | 28900 | 28900 | 3467 |
| 212 | 20240603 | 152900 | 10378498350 | 28950 | 28950 | 28950 | 28950 | 0 |
| 213 | 20240603 | 152800 | 10378498350 | 28950 | 28950 | 28950 | 28950 | 0 |
| 214 | 20240603 | 152700 | 10378498350 | 28950 | 28950 | 28950 | 28950 | 0 |
| 215 | 20240603 | 152600 | 10378498350 | 28950 | 28950 | 28950 | 28950 | 0 |
| 216 | 20240603 | 152500 | 10378498350 | 28950 | 28950 | 28950 | 28950 | 0 |
| 217 | 20240603 | 152400 | 10378498350 | 28950 | 28950 | 28950 | 28950 | 0 |
| 218 | 20240603 | 152300 | 10378498350 | 28950 | 28950 | 28950 | 28950 | 0 |
| 219 | 20240603 | 152200 | 10378498350 | 28950 | 28950 | 28950 | 28950 | 0 |
| 220 | 20240603 | 152100 | 10378498350 | 28950 | 28950 | 28950 | 28950 | 0 |
| 221 | 20240603 | 152000 | 10378498350 | 28950 | 28950 | 28950 | 28950 | 0 |
| 222 | 20240603 | 151900 | 10378498350 | 28950 | 28900 | 28950 | 28850 | 219 |
| 223 | 20240603 | 151800 | 10372163700 | 28900 | 28900 | 28900 | 28850 | 527 |
| 224 | 20240603 | 151700 | 10356939200 | 28850 | 28900 | 28900 | 28850 | 109 |
| 225 | 20240603 | 151600 | 10353791800 | 28900 | 28900 | 28900 | 28850 | 496 |
| 226 | 20240603 | 151500 | 10339457450 | 28900 | 28950 | 28950 | 28850 | 275 |
| 227 | 20240603 | 151400 | 10331510750 | 28900 | 28850 | 29000 | 28850 | 227 |
| 228 | 20240603 | 151300 | 10324948850 | 28850 | 28900 | 28900 | 28850 | 113 |
| 229 | 20240603 | 151200 | 10321686800 | 28900 | 28950 | 28950 | 28900 | 239 |
| 230 | 20240603 | 151100 | 10314778400 | 28900 | 28900 | 28900 | 28900 | 114 |
| 231 | 20240603 | 151000 | 10311483800 | 28900 | 28900 | 28950 | 28900 | 116 |
| 232 | 20240603 | 150900 | 10308130650 | 28850 | 28950 | 28950 | 28850 | 456 |
| 233 | 20240603 | 150800 | 10294944350 | 29000 | 29000 | 29000 | 29000 | 86 |
| 234 | 20240603 | 150700 | 10292450350 | 29000 | 29050 | 29050 | 29000 | 51 |
| 235 | 20240603 | 150600 | 10290970100 | 29050 | 29000 | 29050 | 28950 | 193 |
| 236 | 20240603 | 150500 | 10285373250 | 28950 | 28900 | 29050 | 28900 | 410 |
| 237 | 20240603 | 150400 | 10273499200 | 28900 | 28900 | 28900 | 28850 | 103 |
| 238 | 20240603 | 150300 | 10270524850 | 28900 | 28750 | 28900 | 28750 | 125 |
| 239 | 20240603 | 150200 | 10266913750 | 28750 | 28700 | 28850 | 28700 | 181 |
| 240 | 20240603 | 150100 | 10261708300 | 28700 | 28850 | 28900 | 28700 | 558 |
| 241 | 20240603 | 150000 | 10245651750 | 28750 | 28750 | 28850 | 28750 | 73 |
| 242 | 20240603 | 145900 | 10243548800 | 28800 | 28900 | 28900 | 28700 | 1595 |
| 243 | 20240603 | 145800 | 10197579800 | 28900 | 28950 | 28950 | 28900 | 260 |
| 244 | 20240603 | 145700 | 10190058550 | 28900 | 29000 | 29000 | 28900 | 963 |
| 245 | 20240603 | 145600 | 10162144150 | 29000 | 28900 | 29000 | 28900 | 481 |
| 246 | 20240603 | 145500 | 10148234900 | 28900 | 28950 | 29000 | 28900 | 509 |
| 247 | 20240603 | 145400 | 10133500350 | 29000 | 28950 | 29000 | 28950 | 85 |
| 248 | 20240603 | 145300 | 10131037200 | 28950 | 28950 | 28950 | 28950 | 113 |
| 249 | 20240603 | 145200 | 10127765850 | 28950 | 29000 | 29000 | 28950 | 76 |
| 250 | 20240603 | 145100 | 10125563200 | 28950 | 29000 | 29000 | 28950 | 501 |
| 251 | 20240603 | 145000 | 10111058000 | 29000 | 28900 | 29000 | 28900 | 1184 |
| 252 | 20240603 | 144900 | 10076790800 | 28850 | 28850 | 28900 | 28850 | 393 |
| 253 | 20240603 | 144800 | 10065444500 | 28800 | 28750 | 28900 | 28750 | 73 |
| 254 | 20240603 | 144700 | 10063342800 | 28800 | 28800 | 28850 | 28650 | 4956 |
| 255 | 20240603 | 144600 | 9921030600 | 28800 | 28950 | 28950 | 28800 | 1129 |
| 256 | 20240603 | 144500 | 9888472800 | 28950 | 28950 | 29000 | 28950 | 43 |
| 257 | 20240603 | 144400 | 9887226000 | 28950 | 28900 | 28950 | 28900 | 637 |
| 258 | 20240603 | 144300 | 9868810300 | 28900 | 28950 | 28950 | 28900 | 71 |
| 259 | 20240603 | 144200 | 9866756850 | 28950 | 28900 | 28950 | 28900 | 74 |
| 260 | 20240603 | 144100 | 9864617050 | 28900 | 29000 | 29000 | 28850 | 854 |
| 261 | 20240603 | 144000 | 9839915200 | 29000 | 28950 | 29000 | 28950 | 57 |
| 262 | 20240603 | 143900 | 9838263600 | 29000 | 28950 | 29000 | 28950 | 189 |
| 263 | 20240603 | 143800 | 9832790650 | 29000 | 29000 | 29000 | 28950 | 188 |
| 264 | 20240603 | 143700 | 9827339400 | 29000 | 29000 | 29000 | 29000 | 215 |
| 265 | 20240603 | 143600 | 9821104400 | 29050 | 29050 | 29050 | 29000 | 284 |
| 266 | 20240603 | 143500 | 9812855400 | 29000 | 29050 | 29050 | 29000 | 100 |
| 267 | 20240603 | 143400 | 9809953300 | 29050 | 29100 | 29100 | 29000 | 450 |
| 268 | 20240603 | 143300 | 9796881550 | 29000 | 28950 | 29100 | 28950 | 1355 |
| 269 | 20240603 | 143200 | 9757481500 | 28900 | 28850 | 28950 | 28850 | 240 |
| 270 | 20240603 | 143100 | 9750542150 | 28850 | 28900 | 28950 | 28850 | 129 |
| 271 | 20240603 | 143000 | 9746814150 | 28900 | 28850 | 28900 | 28800 | 1242 |
| 272 | 20240603 | 142900 | 9711003800 | 28850 | 28900 | 28900 | 28850 | 2117 |
| 273 | 20240603 | 142800 | 9649917200 | 28900 | 28900 | 28900 | 28900 | 68 |
| 274 | 20240603 | 142700 | 9647952000 | 28900 | 28950 | 29000 | 28900 | 615 |
| 275 | 20240603 | 142600 | 9630174150 | 29000 | 28950 | 29000 | 28950 | 200 |
| 276 | 20240603 | 142500 | 9624381600 | 28950 | 29000 | 29050 | 28950 | 72 |
| 277 | 20240603 | 142400 | 9622290150 | 29050 | 29000 | 29050 | 28950 | 415 |
| 278 | 20240603 | 142300 | 9610265650 | 29000 | 29050 | 29050 | 29000 | 1141 |
| 279 | 20240603 | 142200 | 9577171850 | 29050 | 29050 | 29050 | 29050 | 1 |
| 280 | 20240603 | 142100 | 9577142800 | 29050 | 29050 | 29050 | 29050 | 227 |
| 281 | 20240603 | 142000 | 9570548450 | 29000 | 29150 | 29150 | 29000 | 2007 |
| 282 | 20240603 | 141900 | 9512237150 | 29100 | 29200 | 29200 | 29100 | 625 |
| 283 | 20240603 | 141800 | 9494042600 | 29200 | 29150 | 29200 | 29150 | 112 |
| 284 | 20240603 | 141700 | 9490772250 | 29200 | 29200 | 29200 | 29100 | 318 |
| 285 | 20240603 | 141600 | 9481496050 | 29150 | 29200 | 29200 | 29100 | 78 |
| 286 | 20240603 | 141500 | 9479222350 | 29100 | 29150 | 29150 | 29100 | 158 |
| 287 | 20240603 | 141400 | 9474618700 | 29100 | 29100 | 29150 | 29100 | 162 |
| 288 | 20240603 | 141300 | 9469902850 | 29200 | 29150 | 29200 | 29100 | 191 |
| 289 | 20240603 | 141200 | 9464333250 | 29100 | 29150 | 29150 | 29100 | 115 |
| 290 | 20240603 | 141100 | 9460983100 | 29100 | 29150 | 29150 | 29100 | 635 |
| 291 | 20240603 | 141000 | 9442484600 | 29150 | 29250 | 29250 | 29150 | 724 |
| 292 | 20240603 | 140900 | 9421320650 | 29300 | 29300 | 29300 | 29250 | 419 |
| 293 | 20240603 | 140800 | 9409062250 | 29250 | 29250 | 29300 | 29250 | 294 |
| 294 | 20240603 | 140700 | 9400459100 | 29250 | 29250 | 29300 | 29250 | 1493 |
| 295 | 20240603 | 140600 | 9356725100 | 29350 | 29250 | 29350 | 29250 | 3625 |
| 296 | 20240603 | 140500 | 9250554050 | 29250 | 29200 | 29250 | 29200 | 761 |
| 297 | 20240603 | 140400 | 9228301200 | 29200 | 29150 | 29250 | 29100 | 1307 |
| 298 | 20240603 | 140300 | 9190150100 | 29100 | 29200 | 29200 | 29100 | 144 |
| 299 | 20240603 | 140200 | 9185948850 | 29200 | 29200 | 29200 | 29050 | 1009 |
| 300 | 20240603 | 140100 | 9156578400 | 29200 | 29100 | 29200 | 29100 | 603 |
| 301 | 20240603 | 140000 | 9139029150 | 29050 | 29150 | 29200 | 29050 | 520 |
| 302 | 20240603 | 135900 | 9123904000 | 29150 | 29200 | 29200 | 29000 | 1689 |
| 303 | 20240603 | 135800 | 9074683850 | 29200 | 29150 | 29250 | 29100 | 2925 |
| 304 | 20240603 | 135700 | 8989314550 | 29150 | 29000 | 29150 | 29000 | 683 |
| 305 | 20240603 | 135600 | 8969465100 | 29000 | 29050 | 29050 | 29000 | 130 |
| 306 | 20240603 | 135500 | 8965690950 | 29050 | 29000 | 29050 | 29000 | 177 |
| 307 | 20240603 | 135400 | 8960550100 | 29050 | 29000 | 29050 | 29000 | 718 |
| 308 | 20240603 | 135300 | 8939723250 | 29050 | 29000 | 29050 | 29000 | 193 |
| 309 | 20240603 | 135200 | 8934124050 | 29000 | 29000 | 29050 | 29000 | 578 |
| 310 | 20240603 | 135100 | 8917361950 | 29000 | 29050 | 29050 | 28950 | 872 |
| 311 | 20240603 | 135000 | 8892074500 | 29050 | 29150 | 29150 | 29050 | 509 |
| 312 | 20240603 | 134900 | 8877262400 | 29100 | 29100 | 29100 | 29100 | 315 |
| 313 | 20240603 | 134800 | 8868095900 | 29050 | 29100 | 29100 | 29000 | 1687 |
| 314 | 20240603 | 134700 | 8819080300 | 29100 | 29100 | 29150 | 29100 | 959 |
| 315 | 20240603 | 134600 | 8791171950 | 29100 | 29050 | 29100 | 29000 | 488 |
| 316 | 20240603 | 134500 | 8777007450 | 28950 | 29000 | 29000 | 28900 | 370 |
| 317 | 20240603 | 134400 | 8766290400 | 29000 | 28950 | 29050 | 28950 | 225 |
| 318 | 20240603 | 134300 | 8759764100 | 28900 | 28900 | 28900 | 28900 | 245 |
| 319 | 20240603 | 134200 | 8752683600 | 28900 | 28900 | 28950 | 28850 | 410 |
| 320 | 20240603 | 134100 | 8740837950 | 28900 | 28900 | 28900 | 28900 | 74 |
| 321 | 20240603 | 134000 | 8738699350 | 28850 | 28900 | 29000 | 28850 | 429 |
| 322 | 20240603 | 133900 | 8726279900 | 28900 | 28800 | 28900 | 28800 | 378 |
| 323 | 20240603 | 133800 | 8715378000 | 28800 | 28900 | 28950 | 28700 | 583 |
| 324 | 20240603 | 133700 | 8698580750 | 28900 | 28750 | 28900 | 28750 | 1141 |
| 325 | 20240603 | 133600 | 8665650500 | 28750 | 28650 | 28800 | 28650 | 1337 |
| 326 | 20240603 | 133500 | 8627244000 | 28650 | 28700 | 28700 | 28650 | 76 |
| 327 | 20240603 | 133400 | 8625064750 | 28700 | 28700 | 28700 | 28650 | 598 |
| 328 | 20240603 | 133300 | 8607920150 | 28700 | 28750 | 28750 | 28650 | 1373 |
| 329 | 20240603 | 133200 | 8568508350 | 28800 | 28850 | 28900 | 28800 | 224 |
| 330 | 20240603 | 133100 | 8562052450 | 28850 | 28850 | 28850 | 28800 | 175 |
| 331 | 20240603 | 133000 | 8557003750 | 28800 | 28800 | 28800 | 28750 | 66 |
| 332 | 20240603 | 132900 | 8555103750 | 28800 | 28800 | 28850 | 28800 | 171 |
| 333 | 20240603 | 132800 | 8550177400 | 28800 | 28850 | 28850 | 28800 | 94 |
| 334 | 20240603 | 132700 | 8547468550 | 28800 | 28800 | 28800 | 28800 | 94 |
| 335 | 20240603 | 132600 | 8544761350 | 28800 | 28800 | 28850 | 28750 | 84 |
| 336 | 20240603 | 132500 | 8542341150 | 28800 | 28800 | 28800 | 28750 | 159 |
| 337 | 20240603 | 132400 | 8537768350 | 28800 | 29050 | 29050 | 28800 | 4996 |
| 338 | 20240603 | 132300 | 8393138400 | 29150 | 29100 | 29150 | 29100 | 100 |
| 339 | 20240603 | 132200 | 8390227050 | 29100 | 29100 | 29100 | 29050 | 578 |
| 340 | 20240603 | 132100 | 8373407800 | 29150 | 29200 | 29200 | 29150 | 771 |
| 341 | 20240603 | 132000 | 8350932100 | 29200 | 29200 | 29200 | 29150 | 32 |
| 342 | 20240603 | 131900 | 8349998500 | 29150 | 29150 | 29200 | 29150 | 71 |
| 343 | 20240603 | 131800 | 8347927650 | 29200 | 29200 | 29200 | 29150 | 275 |
| 344 | 20240603 | 131700 | 8339909900 | 29150 | 29100 | 29150 | 29100 | 136 |
| 345 | 20240603 | 131600 | 8335949550 | 29150 | 29150 | 29200 | 29150 | 77 |
| 346 | 20240603 | 131500 | 8333703800 | 29150 | 29250 | 29300 | 29150 | 372 |
| 347 | 20240603 | 131400 | 8322837000 | 29250 | 29250 | 29300 | 29200 | 300 |
| 348 | 20240603 | 131300 | 8314065050 | 29250 | 29100 | 29300 | 29100 | 1070 |
| 349 | 20240603 | 131200 | 8282756250 | 29100 | 29050 | 29200 | 29050 | 324 |
| 350 | 20240603 | 131100 | 8273317300 | 29150 | 28950 | 29250 | 28900 | 5240 |
| 351 | 20240603 | 131000 | 8120513600 | 28950 | 28950 | 28950 | 28900 | 26 |
| 352 | 20240603 | 130900 | 8119760950 | 28950 | 29000 | 29150 | 28950 | 469 |
| 353 | 20240603 | 130800 | 8106134450 | 29000 | 28950 | 29000 | 28950 | 23 |
| 354 | 20240603 | 130700 | 8105468550 | 29000 | 29050 | 29050 | 29000 | 50 |
| 355 | 20240603 | 130600 | 8104017150 | 29050 | 28950 | 29100 | 28950 | 152 |
| 356 | 20240603 | 130500 | 8099605750 | 28950 | 29000 | 29050 | 28950 | 304 |
| 357 | 20240603 | 130400 | 8090791250 | 29050 | 28900 | 29150 | 28900 | 600 |
| 358 | 20240603 | 130300 | 8073335250 | 28850 | 28950 | 29050 | 28850 | 3781 |
| 359 | 20240603 | 130200 | 7963920750 | 28900 | 28950 | 28950 | 28900 | 855 |
| 360 | 20240603 | 130100 | 7939173100 | 28900 | 28800 | 28900 | 28800 | 1874 |
| 361 | 20240603 | 130000 | 7885104850 | 28800 | 28750 | 28800 | 28750 | 54 |
| 362 | 20240603 | 125900 | 7883549700 | 28850 | 28850 | 28850 | 28750 | 78 |
| 363 | 20240603 | 125800 | 7881305350 | 28800 | 28850 | 28850 | 28800 | 186 |
| 364 | 20240603 | 125700 | 7875943600 | 28800 | 28800 | 28800 | 28750 | 220 |
| 365 | 20240603 | 125600 | 7869607850 | 28800 | 28800 | 28800 | 28750 | 159 |
| 366 | 20240603 | 125500 | 7865032000 | 28800 | 28800 | 28800 | 28750 | 1052 |
| 367 | 20240603 | 125400 | 7834785400 | 28750 | 28700 | 28750 | 28700 | 506 |
| 368 | 20240603 | 125300 | 7820244950 | 28700 | 28700 | 28750 | 28650 | 158 |
| 369 | 20240603 | 125200 | 7815708100 | 28650 | 28700 | 28750 | 28650 | 340 |
| 370 | 20240603 | 125100 | 7805950300 | 28650 | 28650 | 28700 | 28650 | 101 |
| 371 | 20240603 | 125000 | 7803055100 | 28650 | 28600 | 28650 | 28550 | 1110 |
| 372 | 20240603 | 124900 | 7771309250 | 28500 | 28650 | 28650 | 28500 | 303 |
| 373 | 20240603 | 124800 | 7762645750 | 28600 | 28550 | 28600 | 28500 | 1344 |
| 374 | 20240603 | 124700 | 7724285050 | 28550 | 28650 | 28700 | 28550 | 1174 |
| 375 | 20240603 | 124600 | 7690701750 | 28650 | 28750 | 28850 | 28650 | 1049 |
| 376 | 20240603 | 124500 | 7660640900 | 28850 | 28800 | 28850 | 28750 | 128 |
| 377 | 20240603 | 124400 | 7656953000 | 28800 | 28750 | 28800 | 28750 | 304 |
| 378 | 20240603 | 124300 | 7648202800 | 28750 | 28700 | 28750 | 28700 | 108 |
| 379 | 20240603 | 124200 | 7645101950 | 28700 | 28800 | 28800 | 28700 | 178 |
| 380 | 20240603 | 124100 | 7639986350 | 28750 | 28750 | 28750 | 28700 | 44 |
| 381 | 20240603 | 124000 | 7638722100 | 28750 | 28650 | 28800 | 28650 | 552 |
| 382 | 20240603 | 123900 | 7622832950 | 28650 | 28750 | 28750 | 28650 | 426 |
| 383 | 20240603 | 123800 | 7610619650 | 28750 | 28750 | 28750 | 28700 | 349 |
| 384 | 20240603 | 123700 | 7600592600 | 28700 | 28700 | 28700 | 28650 | 92 |
| 385 | 20240603 | 123600 | 7597954900 | 28700 | 28650 | 28700 | 28650 | 162 |
| 386 | 20240603 | 123500 | 7593312250 | 28700 | 28700 | 28700 | 28650 | 223 |
| 387 | 20240603 | 123400 | 7586912400 | 28650 | 28700 | 28700 | 28650 | 348 |
| 388 | 20240603 | 123300 | 7576939500 | 28700 | 28700 | 28700 | 28600 | 94 |
| 389 | 20240603 | 123200 | 7574244000 | 28650 | 28650 | 28800 | 28600 | 299 |
| 390 | 20240603 | 123100 | 7565681000 | 28600 | 28650 | 28850 | 28550 | 960 |
| 391 | 20240603 | 123000 | 7538210600 | 28600 | 28800 | 28850 | 28600 | 3921 |
| 392 | 20240603 | 122900 | 7425493300 | 28800 | 28850 | 28850 | 28800 | 518 |
| 393 | 20240603 | 122800 | 7410559000 | 28900 | 28850 | 28900 | 28800 | 1518 |
| 394 | 20240603 | 122700 | 7366746700 | 28900 | 29000 | 29000 | 28850 | 2061 |
| 395 | 20240603 | 122600 | 7307131850 | 29000 | 29000 | 29100 | 29000 | 604 |
| 396 | 20240603 | 122500 | 7289594300 | 29000 | 29050 | 29050 | 28950 | 3368 |
| 397 | 20240603 | 122400 | 7191917350 | 29100 | 29100 | 29100 | 29050 | 494 |
| 398 | 20240603 | 122300 | 7177559000 | 29100 | 29150 | 29200 | 29050 | 3753 |
| 399 | 20240603 | 122200 | 7068326400 | 29200 | 29250 | 29250 | 29200 | 1784 |
| 400 | 20240603 | 122100 | 7016179650 | 29300 | 29250 | 29300 | 29250 | 208 |
| 401 | 20240603 | 122000 | 7010093500 | 29250 | 29300 | 29300 | 29250 | 189 |
| 402 | 20240603 | 121900 | 7004559800 | 29350 | 29400 | 29400 | 29350 | 238 |
| 403 | 20240603 | 121800 | 6997573650 | 29400 | 29400 | 29400 | 29350 | 110 |
| 404 | 20240603 | 121700 | 6994343200 | 29250 | 29350 | 29400 | 29250 | 1397 |
| 405 | 20240603 | 121600 | 6953387750 | 29400 | 29400 | 29450 | 29400 | 1096 |
| 406 | 20240603 | 121500 | 6921165150 | 29450 | 29450 | 29500 | 29450 | 327 |
| 407 | 20240603 | 121400 | 6911534250 | 29450 | 29450 | 29500 | 29400 | 348 |
| 408 | 20240603 | 121300 | 6901292100 | 29450 | 29450 | 29450 | 29450 | 272 |
| 409 | 20240603 | 121200 | 6893281700 | 29500 | 29500 | 29550 | 29500 | 1749 |
| 410 | 20240603 | 121100 | 6841675100 | 29500 | 29450 | 29500 | 29450 | 211 |
| 411 | 20240603 | 121000 | 6835459300 | 29450 | 29500 | 29500 | 29450 | 74 |
| 412 | 20240603 | 120900 | 6833277350 | 29500 | 29500 | 29500 | 29450 | 471 |
| 413 | 20240603 | 120800 | 6819386950 | 29500 | 29450 | 29500 | 29450 | 263 |
| 414 | 20240603 | 120700 | 6811629050 | 29450 | 29450 | 29500 | 29450 | 559 |
| 415 | 20240603 | 120600 | 6795141700 | 29500 | 29500 | 29500 | 29450 | 275 |
| 416 | 20240603 | 120500 | 6787030200 | 29500 | 29500 | 29500 | 29500 | 140 |
| 417 | 20240603 | 120400 | 6782900200 | 29450 | 29500 | 29500 | 29450 | 143 |
| 418 | 20240603 | 120300 | 6778687350 | 29500 | 29500 | 29500 | 29500 | 286 |
| 419 | 20240603 | 120200 | 6770250350 | 29450 | 29450 | 29500 | 29450 | 263 |
| 420 | 20240603 | 120100 | 6762496200 | 29450 | 29450 | 29450 | 29450 | 156 |
| 421 | 20240603 | 120000 | 6757902000 | 29500 | 29500 | 29500 | 29450 | 135 |
| 422 | 20240603 | 115900 | 6753921750 | 29450 | 29450 | 29450 | 29400 | 82 |
| 423 | 20240603 | 115800 | 6751507950 | 29450 | 29450 | 29500 | 29450 | 478 |
| 424 | 20240603 | 115700 | 6737430400 | 29450 | 29450 | 29500 | 29450 | 550 |
| 425 | 20240603 | 115600 | 6721226950 | 29500 | 29500 | 29500 | 29450 | 29 |
| 426 | 20240603 | 115500 | 6720371750 | 29450 | 29450 | 29450 | 29450 | 60 |
| 427 | 20240603 | 115400 | 6718604750 | 29450 | 29500 | 29500 | 29450 | 242 |
| 428 | 20240603 | 115300 | 6711474750 | 29500 | 29500 | 29500 | 29450 | 1119 |
| 429 | 20240603 | 115200 | 6678466450 | 29500 | 29400 | 29500 | 29400 | 150 |
| 430 | 20240603 | 115100 | 6674046000 | 29450 | 29400 | 29450 | 29400 | 135 |
| 431 | 20240603 | 115000 | 6670074750 | 29450 | 29450 | 29450 | 29350 | 1523 |
| 432 | 20240603 | 114900 | 6625321250 | 29400 | 29400 | 29400 | 29400 | 258 |
| 433 | 20240603 | 114800 | 6617736050 | 29400 | 29350 | 29400 | 29350 | 132 |
| 434 | 20240603 | 114700 | 6613857700 | 29400 | 29400 | 29450 | 29400 | 136 |
| 435 | 20240603 | 114600 | 6609859250 | 29350 | 29400 | 29500 | 29350 | 343 |
| 436 | 20240603 | 114500 | 6599774600 | 29400 | 29500 | 29550 | 29400 | 273 |
| 437 | 20240603 | 114400 | 6591743850 | 29550 | 29550 | 29550 | 29400 | 114 |
| 438 | 20240603 | 114300 | 6588385300 | 29550 | 29500 | 29550 | 29400 | 3302 |
| 439 | 20240603 | 114200 | 6491062150 | 29500 | 29600 | 29600 | 29500 | 528 |
| 440 | 20240603 | 114100 | 6475452550 | 29600 | 29550 | 29750 | 29550 | 537 |
| 441 | 20240603 | 114000 | 6459516850 | 29550 | 29550 | 29550 | 29450 | 815 |
| 442 | 20240603 | 113900 | 6435434500 | 29550 | 29500 | 29600 | 29450 | 977 |
| 443 | 20240603 | 113800 | 6406598900 | 29550 | 29550 | 29550 | 29500 | 395 |
| 444 | 20240603 | 113700 | 6394929150 | 29550 | 29550 | 29600 | 29550 | 869 |
| 445 | 20240603 | 113600 | 6369247550 | 29550 | 29550 | 29550 | 29550 | 298 |
| 446 | 20240603 | 113500 | 6360441650 | 29550 | 29550 | 29600 | 29550 | 284 |
| 447 | 20240603 | 113400 | 6352045250 | 29550 | 29700 | 29750 | 29550 | 2678 |
| 448 | 20240603 | 113300 | 6272645050 | 29700 | 29700 | 29750 | 29650 | 1744 |
| 449 | 20240603 | 113200 | 6220849000 | 29650 | 29600 | 29700 | 29550 | 642 |
| 450 | 20240603 | 113100 | 6201806350 | 29550 | 29500 | 29550 | 29500 | 184 |
| 451 | 20240603 | 113000 | 6196371800 | 29550 | 29600 | 29600 | 29550 | 1042 |
| 452 | 20240603 | 112900 | 6165535900 | 29650 | 29550 | 29700 | 29550 | 489 |
| 453 | 20240603 | 112800 | 6151049600 | 29550 | 29700 | 29750 | 29450 | 3163 |
| 454 | 20240603 | 112700 | 6057492600 | 29700 | 29650 | 29750 | 29550 | 1729 |
| 455 | 20240603 | 112600 | 6006158000 | 29600 | 29600 | 29650 | 29550 | 983 |
| 456 | 20240603 | 112500 | 5977062750 | 29650 | 29600 | 29700 | 29600 | 858 |
| 457 | 20240603 | 112400 | 5951620600 | 29600 | 29550 | 29650 | 29550 | 2573 |
| 458 | 20240603 | 112300 | 5875434150 | 29550 | 29400 | 29550 | 29350 | 1685 |
| 459 | 20240603 | 112200 | 5825903450 | 29400 | 29350 | 29400 | 29250 | 2021 |
| 460 | 20240603 | 112100 | 5766631300 | 29350 | 29300 | 29350 | 29300 | 585 |
| 461 | 20240603 | 112000 | 5749476600 | 29300 | 29250 | 29300 | 29200 | 633 |
| 462 | 20240603 | 111900 | 5730944100 | 29250 | 29250 | 29300 | 29250 | 899 |
| 463 | 20240603 | 111800 | 5704644400 | 29250 | 29250 | 29300 | 29200 | 423 |
| 464 | 20240603 | 111700 | 5692261750 | 29300 | 29250 | 29350 | 29250 | 304 |
| 465 | 20240603 | 111600 | 5683358000 | 29250 | 29250 | 29250 | 29050 | 1558 |
| 466 | 20240603 | 111500 | 5637925350 | 29200 | 29200 | 29200 | 29100 | 1144 |
| 467 | 20240603 | 111400 | 5604553350 | 29250 | 29250 | 29300 | 29250 | 447 |
| 468 | 20240603 | 111300 | 5591461300 | 29250 | 29300 | 29300 | 29050 | 944 |
| 469 | 20240603 | 111200 | 5563908350 | 29300 | 29350 | 29400 | 29300 | 273 |
| 470 | 20240603 | 111100 | 5555898500 | 29400 | 29250 | 29400 | 29250 | 1135 |
| 471 | 20240603 | 111000 | 5522587700 | 29250 | 29600 | 29600 | 29250 | 1026 |
| 472 | 20240603 | 110900 | 5492397800 | 29500 | 29600 | 29700 | 29500 | 1073 |
| 473 | 20240603 | 110800 | 5460694950 | 29700 | 29700 | 29750 | 29550 | 421 |
| 474 | 20240603 | 110700 | 5448226900 | 29700 | 29800 | 29800 | 29700 | 651 |
| 475 | 20240603 | 110600 | 5428853900 | 29750 | 29750 | 29750 | 29600 | 2456 |
| 476 | 20240603 | 110500 | 5356022800 | 29700 | 29750 | 29800 | 29700 | 1500 |
| 477 | 20240603 | 110400 | 5311359000 | 29650 | 29550 | 29700 | 29550 | 1466 |
| 478 | 20240603 | 110300 | 5267927900 | 29550 | 29600 | 29650 | 29500 | 736 |
| 479 | 20240603 | 110200 | 5246135000 | 29550 | 29650 | 29650 | 29550 | 537 |
| 480 | 20240603 | 110100 | 5230247350 | 29600 | 29700 | 29700 | 29600 | 452 |
| 481 | 20240603 | 110000 | 5216840400 | 29600 | 29700 | 29700 | 29450 | 2753 |
| 482 | 20240603 | 105900 | 5135371800 | 29650 | 29600 | 29750 | 29550 | 577 |
| 483 | 20240603 | 105800 | 5118272300 | 29600 | 29700 | 29700 | 29600 | 1711 |
| 484 | 20240603 | 105700 | 5067537550 | 29700 | 29850 | 29900 | 29700 | 523 |
| 485 | 20240603 | 105600 | 5051977700 | 29800 | 29800 | 29900 | 29700 | 906 |
| 486 | 20240603 | 105500 | 5024947600 | 29800 | 29900 | 29950 | 29650 | 1927 |
| 487 | 20240603 | 105400 | 4967551650 | 29950 | 29950 | 29950 | 29850 | 981 |
| 488 | 20240603 | 105300 | 4938211750 | 29850 | 30000 | 30050 | 29850 | 2292 |
| 489 | 20240603 | 105200 | 4869525150 | 30000 | 29750 | 30000 | 29650 | 5212 |
| 490 | 20240603 | 105100 | 4713703250 | 29700 | 29650 | 29750 | 29600 | 1117 |
| 491 | 20240603 | 105000 | 4680598200 | 29700 | 29750 | 29800 | 29650 | 813 |
| 492 | 20240603 | 104900 | 4656439450 | 29800 | 29900 | 29950 | 29750 | 1902 |
| 493 | 20240603 | 104800 | 4599725400 | 29950 | 29800 | 29950 | 29650 | 4200 |
| 494 | 20240603 | 104700 | 4474286150 | 29750 | 29850 | 29900 | 29700 | 2793 |
| 495 | 20240603 | 104600 | 4391067450 | 29900 | 30000 | 30150 | 29850 | 5235 |
| 496 | 20240603 | 104500 | 4234133300 | 30000 | 30000 | 30250 | 30000 | 14867 |
| 497 | 20240603 | 104400 | 3786795950 | 30000 | 29800 | 30000 | 29700 | 6381 |
| 498 | 20240603 | 104300 | 3596019100 | 29800 | 29500 | 29950 | 29500 | 13377 |
| 499 | 20240603 | 104200 | 3198093850 | 29550 | 29450 | 29600 | 29350 | 4721 |
| 500 | 20240603 | 104100 | 3058962200 | 29450 | 29150 | 29450 | 29150 | 6065 |
| 501 | 20240603 | 104000 | 2881264950 | 29150 | 29250 | 29450 | 29100 | 2556 |
| 502 | 20240603 | 103900 | 2806430250 | 29350 | 29450 | 29450 | 29100 | 4574 |
| 503 | 20240603 | 103800 | 2672317100 | 29500 | 29600 | 29650 | 29500 | 2113 |
| 504 | 20240603 | 103700 | 2609779000 | 29550 | 29450 | 29600 | 29450 | 5217 |
| 505 | 20240603 | 103600 | 2455956900 | 29450 | 29300 | 29450 | 29300 | 2983 |
| 506 | 20240603 | 103500 | 2368313000 | 29300 | 29150 | 29300 | 29100 | 1980 |
| 507 | 20240603 | 103400 | 2310502450 | 29100 | 29100 | 29200 | 29050 | 2500 |
| 508 | 20240603 | 103300 | 2237744000 | 29100 | 29100 | 29200 | 29050 | 447 |
| 509 | 20240603 | 103200 | 2224738250 | 29100 | 29250 | 29300 | 29100 | 2215 |
| 510 | 20240603 | 103100 | 2160171800 | 29250 | 29400 | 29400 | 29250 | 1130 |
| 511 | 20240603 | 103000 | 2127047450 | 29400 | 29450 | 29500 | 29350 | 720 |
| 512 | 20240603 | 102900 | 2105856750 | 29450 | 29700 | 29900 | 29300 | 6990 |
| 513 | 20240603 | 102800 | 1898871600 | 29650 | 29300 | 29750 | 29250 | 10038 |
| 514 | 20240603 | 102700 | 1602408800 | 29250 | 29000 | 29300 | 28850 | 3957 |
| 515 | 20240603 | 102600 | 1487074500 | 29100 | 29100 | 29150 | 29000 | 2525 |
| 516 | 20240603 | 102500 | 1413554650 | 29000 | 28850 | 29000 | 28850 | 4125 |
| 517 | 20240603 | 102400 | 1293953650 | 28800 | 28900 | 29150 | 28750 | 6469 |
| 518 | 20240603 | 102300 | 1106455250 | 28900 | 28650 | 28900 | 28650 | 3823 |
| 519 | 20240603 | 102200 | 996537250 | 28700 | 28650 | 28700 | 28600 | 152 |
| 520 | 20240603 | 102100 | 992179200 | 28650 | 28850 | 28950 | 28650 | 4475 |
| 521 | 20240603 | 102000 | 863226900 | 28950 | 28950 | 28950 | 28850 | 443 |
| 522 | 20240603 | 101900 | 850421050 | 28950 | 28650 | 29050 | 28600 | 4758 |
| 523 | 20240603 | 101800 | 712982950 | 28600 | 28500 | 28700 | 28500 | 5021 |
| 524 | 20240603 | 101700 | 569161100 | 28500 | 28350 | 28500 | 28300 | 4853 |
| 525 | 20240603 | 101600 | 431119250 | 28300 | 27950 | 28400 | 27950 | 6274 |
| 526 | 20240603 | 101500 | 254387150 | 27950 | 27900 | 27950 | 27900 | 66 |
| 527 | 20240603 | 101400 | 252543700 | 27900 | 27850 | 27950 | 27850 | 1918 |
| 528 | 20240603 | 101300 | 199081050 | 27800 | 27750 | 27850 | 27750 | 952 |
| 529 | 20240603 | 101200 | 172622500 | 27750 | 27700 | 27750 | 27700 | 402 |
| 530 | 20240603 | 101100 | 161486100 | 27650 | 27700 | 27700 | 27650 | 79 |
| 531 | 20240603 | 101000 | 159301700 | 27650 | 27650 | 27650 | 27650 | 4 |
| 532 | 20240603 | 100900 | 159191100 | 27650 | 27650 | 27650 | 27650 | 35 |
| 533 | 20240603 | 100800 | 158223350 | 27650 | 27650 | 27650 | 27650 | 22 |
| 534 | 20240603 | 100700 | 157615050 | 27600 | 27600 | 27600 | 27600 | 3 |
| 535 | 20240603 | 100600 | 157532250 | 27700 | 27650 | 27700 | 27650 | 50 |
| 536 | 20240603 | 100500 | 156147950 | 27600 | 27600 | 27600 | 27600 | 39 |
| 537 | 20240603 | 100400 | 155071550 | 27600 | 27600 | 27600 | 27600 | 98 |
| 538 | 20240603 | 100300 | 152366750 | 27600 | 27650 | 27650 | 27600 | 17 |
| 539 | 20240603 | 100200 | 151896800 | 27550 | 27550 | 27550 | 27550 | 175 |
| 540 | 20240603 | 100100 | 147075550 | 27600 | 27600 | 27600 | 27600 | 1111 |
| 541 | 20240603 | 100000 | 116411950 | 27600 | 27600 | 27600 | 27600 | 3 |
| 542 | 20240603 | 095900 | 116329150 | 27650 | 27650 | 27650 | 27650 | 14 |
| 543 | 20240603 | 095800 | 115942050 | 27600 | 27600 | 27600 | 27600 | 11 |
| 544 | 20240603 | 095700 | 115638450 | 27700 | 27600 | 27700 | 27600 | 117 |
| 545 | 20240603 | 095600 | 112408350 | 27650 | 27650 | 27650 | 27650 | 2 |
| 546 | 20240603 | 095500 | 112353050 | 27650 | 27600 | 27650 | 27600 | 100 |
| 547 | 20240603 | 095400 | 109588550 | 27650 | 27600 | 27650 | 27600 | 414 |
| 548 | 20240603 | 095300 | 98141550 | 27650 | 27650 | 27650 | 27650 | 0 |
| 549 | 20240603 | 095200 | 98141550 | 27650 | 27650 | 27650 | 27650 | 0 |
| 550 | 20240603 | 095100 | 98141550 | 27650 | 27600 | 27650 | 27600 | 35 |
| 551 | 20240603 | 095000 | 97174400 | 27700 | 27650 | 27700 | 27600 | 46 |
| 552 | 20240603 | 094900 | 95900450 | 27650 | 27650 | 27650 | 27650 | 12 |
| 553 | 20240603 | 094800 | 95568650 | 27650 | 27650 | 27650 | 27600 | 20 |
| 554 | 20240603 | 094700 | 95016050 | 27600 | 27650 | 27650 | 27600 | 5 |
| 555 | 20240603 | 094600 | 94877900 | 27650 | 27650 | 27650 | 27650 | 37 |
| 556 | 20240603 | 094500 | 93854850 | 27650 | 27650 | 27650 | 27600 | 50 |
| 557 | 20240603 | 094400 | 92472850 | 27600 | 27600 | 27700 | 27600 | 31 |
| 558 | 20240603 | 094300 | 91617150 | 27700 | 27650 | 27700 | 27650 | 275 |
| 559 | 20240603 | 094200 | 84005400 | 27650 | 27650 | 27650 | 27650 | 22 |
| 560 | 20240603 | 094100 | 83397100 | 27700 | 27650 | 27700 | 27650 | 16 |
| 561 | 20240603 | 094000 | 82954000 | 27650 | 27650 | 27650 | 27650 | 45 |
| 562 | 20240603 | 093900 | 81709750 | 27700 | 27650 | 27700 | 27650 | 753 |
| 563 | 20240603 | 093800 | 60885400 | 27600 | 27650 | 27650 | 27600 | 36 |
| 564 | 20240603 | 093700 | 59891050 | 27600 | 27600 | 27600 | 27600 | 18 |
| 565 | 20240603 | 093600 | 59394250 | 27650 | 27700 | 27700 | 27650 | 160 |
| 566 | 20240603 | 093500 | 54970150 | 27650 | 27650 | 27650 | 27650 | 15 |
| 567 | 20240603 | 093400 | 54555400 | 27700 | 27700 | 27700 | 27700 | 15 |
| 568 | 20240603 | 093300 | 54139900 | 27700 | 27700 | 27700 | 27700 | 1 |
| 569 | 20240603 | 093200 | 54112200 | 27700 | 27700 | 27700 | 27700 | 0 |
| 570 | 20240603 | 093100 | 54112200 | 27700 | 27700 | 27700 | 27700 | 2 |
| 571 | 20240603 | 093000 | 54056800 | 27700 | 27700 | 27700 | 27700 | 16 |
| 572 | 20240603 | 092900 | 53613600 | 27700 | 27700 | 27700 | 27700 | 1 |
| 573 | 20240603 | 092800 | 53585900 | 27650 | 27650 | 27650 | 27650 | 0 |
| 574 | 20240603 | 092700 | 53585900 | 27650 | 27650 | 27650 | 27650 | 1 |
| 575 | 20240603 | 092600 | 53558250 | 27750 | 27750 | 27750 | 27750 | 15 |
| 576 | 20240603 | 092500 | 53142000 | 27750 | 27750 | 27750 | 27750 | 4 |
| 577 | 20240603 | 092400 | 53031000 | 27700 | 27700 | 27700 | 27700 | 2 |
| 578 | 20240603 | 092300 | 52975600 | 27700 | 27650 | 27750 | 27600 | 597 |
| 579 | 20240603 | 092200 | 36468400 | 27750 | 27750 | 27750 | 27750 | 0 |
| 580 | 20240603 | 092100 | 36468400 | 27750 | 27750 | 27750 | 27700 | 154 |
| 581 | 20240603 | 092000 | 32201400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 582 | 20240603 | 091900 | 32201400 | 27800 | 27700 | 27800 | 27700 | 12 |
| 583 | 20240603 | 091800 | 31868000 | 27700 | 27700 | 27700 | 27700 | 1 |
| 584 | 20240603 | 091700 | 31840300 | 27700 | 27700 | 27700 | 27700 | 0 |
| 585 | 20240603 | 091600 | 31840300 | 27700 | 27750 | 27750 | 27700 | 128 |
| 586 | 20240603 | 091500 | 28294600 | 27800 | 27800 | 27800 | 27800 | 3 |
| 587 | 20240603 | 091400 | 28211200 | 27800 | 27800 | 27800 | 27800 | 0 |
| 588 | 20240603 | 091300 | 28211200 | 27800 | 27800 | 27800 | 27800 | 27 |
| 589 | 20240603 | 091200 | 27460600 | 27800 | 27700 | 27800 | 27700 | 7 |
| 590 | 20240603 | 091100 | 27266500 | 27800 | 27800 | 27800 | 27800 | 4 |
| 591 | 20240603 | 091000 | 27155300 | 27800 | 27800 | 27800 | 27800 | 1 |
| 592 | 20240603 | 090900 | 27127500 | 27800 | 27750 | 27800 | 27650 | 282 |
| 593 | 20240603 | 090800 | 19308450 | 27700 | 27700 | 27700 | 27700 | 0 |
| 594 | 20240603 | 090700 | 19308450 | 27700 | 27650 | 27700 | 27600 | 307 |
| 595 | 20240603 | 090600 | 10831750 | 27650 | 27650 | 27650 | 27650 | 56 |
| 596 | 20240603 | 090500 | 9283350 | 27650 | 27650 | 27650 | 27650 | 152 |
| 597 | 20240603 | 090400 | 5080550 | 27800 | 27800 | 27800 | 27800 | 0 |
| 598 | 20240603 | 090300 | 5080550 | 27800 | 27800 | 27800 | 27800 | 0 |
| 599 | 20240603 | 090200 | 5080550 | 27800 | 27800 | 27800 | 27800 | 1 |
| 600 | 20240603 | 090100 | 5052750 | 27800 | 27850 | 27850 | 27800 | 9 |
| 601 | 20240603 | 090000 | 4802400 | 27600 | 27600 | 27600 | 27600 | 174 |