37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240603 | 203000 | 10372781700 | 44100 | 44100 | 44100 | 44100 | 14896 |
| 3 | 20240603 | 202900 | 10372781700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 4 | 20240603 | 202800 | 10372781700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 5 | 20240603 | 202700 | 10372781700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 6 | 20240603 | 202600 | 10372781700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 7 | 20240603 | 202500 | 10372781700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 8 | 20240603 | 202400 | 10372781700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 9 | 20240603 | 202300 | 10372781700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 10 | 20240603 | 202200 | 10372781700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 11 | 20240603 | 202100 | 10372781700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 12 | 20240603 | 202000 | 10372781700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 13 | 20240603 | 201900 | 10372781700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 14 | 20240603 | 201800 | 10372781700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 15 | 20240603 | 201700 | 10372781700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 16 | 20240603 | 201600 | 10372781700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 17 | 20240603 | 201500 | 10372781700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 18 | 20240603 | 201400 | 10372781700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 19 | 20240603 | 201300 | 10372781700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 20 | 20240603 | 201200 | 10372781700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 21 | 20240603 | 201100 | 10372781700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 22 | 20240603 | 201000 | 10372781700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 23 | 20240603 | 200900 | 10372781700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 24 | 20240603 | 200800 | 10372781700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 25 | 20240603 | 200700 | 10372781700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 26 | 20240603 | 200600 | 10372781700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 27 | 20240603 | 200500 | 10372781700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 28 | 20240603 | 200400 | 10372781700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 29 | 20240603 | 200300 | 10372781700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 30 | 20240603 | 200200 | 10372781700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 31 | 20240603 | 200100 | 10372781700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 32 | 20240603 | 200000 | 10372781700 | 44100 | 44100 | 44100 | 44100 | 14896 |
| 33 | 20240603 | 195900 | 10372781700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 34 | 20240603 | 195800 | 10372781700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 35 | 20240603 | 195700 | 10372781700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 36 | 20240603 | 195600 | 10372781700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 37 | 20240603 | 195500 | 10372781700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 38 | 20240603 | 195400 | 10372781700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 39 | 20240603 | 195300 | 10372781700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 40 | 20240603 | 195200 | 10372781700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 41 | 20240603 | 195100 | 10372781700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 42 | 20240603 | 195000 | 10372781700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 43 | 20240603 | 194900 | 10372781700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 44 | 20240603 | 194800 | 10372781700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 45 | 20240603 | 194700 | 10372781700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 46 | 20240603 | 194600 | 10372781700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 47 | 20240603 | 194500 | 10372781700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 48 | 20240603 | 194400 | 10372781700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 49 | 20240603 | 194300 | 10372781700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 50 | 20240603 | 194200 | 10372781700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 51 | 20240603 | 194100 | 10372781700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 52 | 20240603 | 194000 | 10372781700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 53 | 20240603 | 193900 | 10372781700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 54 | 20240603 | 193800 | 10372781700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 55 | 20240603 | 193700 | 10372781700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 56 | 20240603 | 193600 | 10372781700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 57 | 20240603 | 193500 | 10372781700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 58 | 20240603 | 193400 | 10372781700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 59 | 20240603 | 193300 | 10372781700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 60 | 20240603 | 193200 | 10372781700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 61 | 20240603 | 193100 | 10372781700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 62 | 20240603 | 193000 | 10372781700 | 44100 | 44100 | 44100 | 44100 | 14896 |
| 63 | 20240603 | 192900 | 10372781700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 64 | 20240603 | 192800 | 10372781700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 65 | 20240603 | 192700 | 10372781700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 66 | 20240603 | 192600 | 10372781700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 67 | 20240603 | 192500 | 10372781700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 68 | 20240603 | 192400 | 10372781700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 69 | 20240603 | 192300 | 10372781700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 70 | 20240603 | 192200 | 10372781700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 71 | 20240603 | 192100 | 10372781700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 72 | 20240603 | 192000 | 10372781700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 73 | 20240603 | 191900 | 10372781700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 74 | 20240603 | 191800 | 10372781700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 75 | 20240603 | 191700 | 10372781700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 76 | 20240603 | 191600 | 10372781700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 77 | 20240603 | 191500 | 10372781700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 78 | 20240603 | 191400 | 10372781700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 79 | 20240603 | 191300 | 10372781700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 80 | 20240603 | 191200 | 10372781700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 81 | 20240603 | 191100 | 10372781700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 82 | 20240603 | 191000 | 10372781700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 83 | 20240603 | 190900 | 10372781700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 84 | 20240603 | 190800 | 10372781700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 85 | 20240603 | 190700 | 10372781700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 86 | 20240603 | 190600 | 10372781700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 87 | 20240603 | 190500 | 10372781700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 88 | 20240603 | 190400 | 10372781700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 89 | 20240603 | 190300 | 10372781700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 90 | 20240603 | 190200 | 10372781700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 91 | 20240603 | 190100 | 10372781700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 92 | 20240603 | 190000 | 10372781700 | 44100 | 44100 | 44100 | 44100 | 14896 |
| 93 | 20240603 | 185900 | 10372781700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 94 | 20240603 | 185800 | 10372781700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 95 | 20240603 | 185700 | 10372781700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 96 | 20240603 | 185600 | 10372781700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 97 | 20240603 | 185500 | 10372781700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 98 | 20240603 | 185400 | 10372781700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 99 | 20240603 | 185300 | 10372781700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 100 | 20240603 | 185200 | 10372781700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 101 | 20240603 | 185100 | 10372781700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 102 | 20240603 | 185000 | 10372781700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 103 | 20240603 | 184900 | 10372781700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 104 | 20240603 | 184800 | 10372781700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 105 | 20240603 | 184700 | 10372781700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 106 | 20240603 | 184600 | 10372781700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 107 | 20240603 | 184500 | 10372781700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 108 | 20240603 | 184400 | 10372781700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 109 | 20240603 | 184300 | 10372781700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 110 | 20240603 | 184200 | 10372781700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 111 | 20240603 | 184100 | 10372781700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 112 | 20240603 | 184000 | 10372781700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 113 | 20240603 | 183900 | 10372781700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 114 | 20240603 | 183800 | 10372781700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 115 | 20240603 | 183700 | 10372781700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 116 | 20240603 | 183600 | 10372781700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 117 | 20240603 | 183500 | 10372781700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 118 | 20240603 | 183400 | 10372781700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 119 | 20240603 | 183300 | 10372781700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 120 | 20240603 | 183200 | 10372781700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 121 | 20240603 | 183100 | 10372781700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 122 | 20240603 | 183000 | 10372781700 | 44100 | 44100 | 44100 | 44100 | 14896 |
| 123 | 20240603 | 182900 | 10372781700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 124 | 20240603 | 182800 | 10372781700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 125 | 20240603 | 182700 | 10372781700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 126 | 20240603 | 182600 | 10372781700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 127 | 20240603 | 182500 | 10372781700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 128 | 20240603 | 182400 | 10372781700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 129 | 20240603 | 182300 | 10372781700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 130 | 20240603 | 182200 | 10372781700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 131 | 20240603 | 182100 | 10372781700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 132 | 20240603 | 182000 | 10372781700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 133 | 20240603 | 181900 | 10372781700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 134 | 20240603 | 181800 | 10372781700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 135 | 20240603 | 181700 | 10372781700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 136 | 20240603 | 181600 | 10372781700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 137 | 20240603 | 181500 | 10372781700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 138 | 20240603 | 181400 | 10372781700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 139 | 20240603 | 181300 | 10372781700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 140 | 20240603 | 181200 | 10372781700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 141 | 20240603 | 181100 | 10372781700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 142 | 20240603 | 181000 | 10372781700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 143 | 20240603 | 180900 | 10372781700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 144 | 20240603 | 180800 | 10372781700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 145 | 20240603 | 180700 | 10372781700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 146 | 20240603 | 180600 | 10372781700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 147 | 20240603 | 180500 | 10372781700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 148 | 20240603 | 180400 | 10372781700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 149 | 20240603 | 180300 | 10372781700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 150 | 20240603 | 180200 | 10372781700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 151 | 20240603 | 180100 | 10372781700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 152 | 20240603 | 180000 | 10372781700 | 44100 | 44100 | 44100 | 44100 | 14896 |
| 153 | 20240603 | 175900 | 10372781700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 154 | 20240603 | 175800 | 10372781700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 155 | 20240603 | 175700 | 10372781700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 156 | 20240603 | 175600 | 10372781700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 157 | 20240603 | 175500 | 10372781700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 158 | 20240603 | 175400 | 10372781700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 159 | 20240603 | 175300 | 10372781700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 160 | 20240603 | 175200 | 10372781700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 161 | 20240603 | 175100 | 10372781700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 162 | 20240603 | 175000 | 10372781700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 163 | 20240603 | 174900 | 10372781700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 164 | 20240603 | 174800 | 10372781700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 165 | 20240603 | 174700 | 10372781700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 166 | 20240603 | 174600 | 10372781700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 167 | 20240603 | 174500 | 10372781700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 168 | 20240603 | 174400 | 10372781700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 169 | 20240603 | 174300 | 10372781700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 170 | 20240603 | 174200 | 10372781700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 171 | 20240603 | 174100 | 10372781700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 172 | 20240603 | 174000 | 10372781700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 173 | 20240603 | 173900 | 10372781700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 174 | 20240603 | 173800 | 10372781700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 175 | 20240603 | 173700 | 10372781700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 176 | 20240603 | 173600 | 10372781700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 177 | 20240603 | 173500 | 10372781700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 178 | 20240603 | 173400 | 10372781700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 179 | 20240603 | 173300 | 10372781700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 180 | 20240603 | 173200 | 10372781700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 181 | 20240603 | 173100 | 10372781700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 182 | 20240603 | 173000 | 10372781700 | 44100 | 44100 | 44100 | 44100 | 14896 |
| 183 | 20240603 | 172900 | 10372781700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 184 | 20240603 | 172800 | 10372781700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 185 | 20240603 | 172700 | 10372781700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 186 | 20240603 | 172600 | 10372781700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 187 | 20240603 | 172500 | 10372781700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 188 | 20240603 | 172400 | 10372781700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 189 | 20240603 | 172300 | 10372781700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 190 | 20240603 | 172200 | 10372781700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 191 | 20240603 | 172100 | 10372781700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 192 | 20240603 | 172000 | 10372781700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 193 | 20240603 | 171900 | 10372781700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 194 | 20240603 | 171800 | 10372781700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 195 | 20240603 | 171700 | 10372781700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 196 | 20240603 | 171600 | 10372781700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 197 | 20240603 | 171500 | 10372781700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 198 | 20240603 | 171400 | 10372781700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 199 | 20240603 | 171300 | 10372781700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 200 | 20240603 | 171200 | 10372781700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 201 | 20240603 | 171100 | 10372781700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 202 | 20240603 | 171000 | 10372781700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 203 | 20240603 | 170900 | 10372781700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 204 | 20240603 | 170800 | 10372781700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 205 | 20240603 | 170700 | 10372781700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 206 | 20240603 | 170600 | 10372781700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 207 | 20240603 | 170500 | 10372781700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 208 | 20240603 | 170400 | 10372781700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 209 | 20240603 | 170300 | 10372781700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 210 | 20240603 | 170200 | 10372781700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 211 | 20240603 | 170100 | 10372781700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 212 | 20240603 | 170000 | 10372781700 | 44100 | 44100 | 44100 | 44100 | 14896 |
| 213 | 20240603 | 165900 | 10372781700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 214 | 20240603 | 165800 | 10372781700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 215 | 20240603 | 165700 | 10372781700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 216 | 20240603 | 165600 | 10372781700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 217 | 20240603 | 165500 | 10372781700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 218 | 20240603 | 165400 | 10372781700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 219 | 20240603 | 165300 | 10372781700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 220 | 20240603 | 165200 | 10372781700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 221 | 20240603 | 165100 | 10372781700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 222 | 20240603 | 165000 | 10372781700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 223 | 20240603 | 164900 | 10372781700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 224 | 20240603 | 164800 | 10372781700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 225 | 20240603 | 164700 | 10372781700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 226 | 20240603 | 164600 | 10372781700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 227 | 20240603 | 164500 | 10372781700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 228 | 20240603 | 164400 | 10372781700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 229 | 20240603 | 164300 | 10372781700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 230 | 20240603 | 164200 | 10372781700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 231 | 20240603 | 164100 | 10372781700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 232 | 20240603 | 164000 | 10372781700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 233 | 20240603 | 163900 | 10372781700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 234 | 20240603 | 163800 | 10372781700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 235 | 20240603 | 163700 | 10372781700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 236 | 20240603 | 163600 | 10372781700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 237 | 20240603 | 163500 | 10372781700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 238 | 20240603 | 163400 | 10372781700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 239 | 20240603 | 163300 | 10372781700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 240 | 20240603 | 163200 | 10372781700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 241 | 20240603 | 163100 | 10372781700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 242 | 20240603 | 163000 | 10372781700 | 44100 | 44100 | 44100 | 44100 | 14896 |
| 243 | 20240603 | 162900 | 10372781700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 244 | 20240603 | 162800 | 10372781700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 245 | 20240603 | 162700 | 10372781700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 246 | 20240603 | 162600 | 10372781700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 247 | 20240603 | 162500 | 10372781700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 248 | 20240603 | 162400 | 10372781700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 249 | 20240603 | 162300 | 10372781700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 250 | 20240603 | 162200 | 10372781700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 251 | 20240603 | 162100 | 10372781700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 252 | 20240603 | 162000 | 10372781700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 253 | 20240603 | 161900 | 10372781700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 254 | 20240603 | 161800 | 10372781700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 255 | 20240603 | 161700 | 10372781700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 256 | 20240603 | 161600 | 10372781700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 257 | 20240603 | 161500 | 10372781700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 258 | 20240603 | 161400 | 10372781700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 259 | 20240603 | 161300 | 10372781700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 260 | 20240603 | 161200 | 10372781700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 261 | 20240603 | 161100 | 10372781700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 262 | 20240603 | 161000 | 10372781700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 263 | 20240603 | 160900 | 10372781700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 264 | 20240603 | 160800 | 10372781700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 265 | 20240603 | 160700 | 10372781700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 266 | 20240603 | 160600 | 10372781700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 267 | 20240603 | 160500 | 10372781700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 268 | 20240603 | 160400 | 10372781700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 269 | 20240603 | 160300 | 10372781700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 270 | 20240603 | 160200 | 10372781700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 271 | 20240603 | 160100 | 10372781700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 272 | 20240603 | 160000 | 10372781700 | 44100 | 44100 | 44100 | 44100 | 14896 |
| 273 | 20240603 | 155900 | 10372781700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 274 | 20240603 | 155800 | 10372781700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 275 | 20240603 | 155700 | 10372781700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 276 | 20240603 | 155600 | 10372781700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 277 | 20240603 | 155500 | 10372781700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 278 | 20240603 | 155400 | 10372781700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 279 | 20240603 | 155300 | 10372781700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 280 | 20240603 | 155200 | 10372781700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 281 | 20240603 | 155100 | 10372781700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 282 | 20240603 | 155000 | 10372781700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 283 | 20240603 | 154900 | 10372781700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 284 | 20240603 | 154800 | 10372781700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 285 | 20240603 | 154700 | 10372781700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 286 | 20240603 | 154600 | 10372781700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 287 | 20240603 | 154500 | 10372781700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 288 | 20240603 | 154400 | 10372781700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 289 | 20240603 | 154300 | 10372781700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 290 | 20240603 | 154200 | 10372781700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 291 | 20240603 | 154100 | 10372781700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 292 | 20240603 | 154000 | 10372781700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 293 | 20240603 | 153900 | 10372781700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 294 | 20240603 | 153800 | 10372781700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 295 | 20240603 | 153700 | 10372781700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 296 | 20240603 | 153600 | 10372781700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 297 | 20240603 | 153500 | 10372781700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 298 | 20240603 | 153400 | 10372781700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 299 | 20240603 | 153300 | 10372781700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 300 | 20240603 | 153200 | 10372781700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 301 | 20240603 | 153100 | 10372781700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 302 | 20240603 | 153000 | 10372781700 | 44100 | 44100 | 44100 | 44100 | 29792 |
| 303 | 20240603 | 152900 | 9715868100 | 44100 | 44100 | 44100 | 44100 | 0 |
| 304 | 20240603 | 152800 | 9715868100 | 44100 | 44100 | 44100 | 44100 | 0 |
| 305 | 20240603 | 152700 | 9715868100 | 44100 | 44100 | 44100 | 44100 | 0 |
| 306 | 20240603 | 152600 | 9715868100 | 44100 | 44100 | 44100 | 44100 | 0 |
| 307 | 20240603 | 152500 | 9715868100 | 44100 | 44100 | 44100 | 44100 | 0 |
| 308 | 20240603 | 152400 | 9715868100 | 44100 | 44100 | 44100 | 44100 | 0 |
| 309 | 20240603 | 152300 | 9715868100 | 44100 | 44100 | 44100 | 44100 | 0 |
| 310 | 20240603 | 152200 | 9715868100 | 44100 | 44100 | 44100 | 44100 | 0 |
| 311 | 20240603 | 152100 | 9715868100 | 44100 | 44100 | 44100 | 44100 | 0 |
| 312 | 20240603 | 152000 | 9715868100 | 44100 | 44100 | 44100 | 44100 | 0 |
| 313 | 20240603 | 151900 | 9715868100 | 44100 | 44100 | 44100 | 44050 | 803 |
| 314 | 20240603 | 151800 | 9680457700 | 44100 | 44050 | 44100 | 44000 | 83 |
| 315 | 20240603 | 151700 | 9676799700 | 44050 | 44000 | 44100 | 44000 | 958 |
| 316 | 20240603 | 151600 | 9634603750 | 44050 | 44000 | 44050 | 44000 | 385 |
| 317 | 20240603 | 151500 | 9617645950 | 44000 | 44050 | 44100 | 44000 | 364 |
| 318 | 20240603 | 151400 | 9601615100 | 44000 | 44050 | 44100 | 44000 | 1174 |
| 319 | 20240603 | 151300 | 9549903700 | 44050 | 44050 | 44050 | 44000 | 903 |
| 320 | 20240603 | 151200 | 9510128350 | 44050 | 44050 | 44050 | 44000 | 499 |
| 321 | 20240603 | 151100 | 9488147950 | 44050 | 44050 | 44050 | 44000 | 461 |
| 322 | 20240603 | 151000 | 9467841500 | 44050 | 44000 | 44050 | 43950 | 2056 |
| 323 | 20240603 | 150900 | 9377369350 | 44000 | 44000 | 44000 | 43950 | 539 |
| 324 | 20240603 | 150800 | 9353662500 | 43950 | 43950 | 44000 | 43950 | 492 |
| 325 | 20240603 | 150700 | 9332018100 | 43950 | 44000 | 44000 | 43950 | 344 |
| 326 | 20240603 | 150600 | 9316883000 | 44000 | 44000 | 44000 | 43950 | 372 |
| 327 | 20240603 | 150500 | 9300517100 | 43950 | 44000 | 44000 | 43950 | 485 |
| 328 | 20240603 | 150400 | 9279178950 | 44000 | 44000 | 44000 | 43950 | 440 |
| 329 | 20240603 | 150300 | 9259825550 | 44000 | 44000 | 44000 | 43950 | 250 |
| 330 | 20240603 | 150200 | 9248825950 | 44000 | 43950 | 44000 | 43950 | 181 |
| 331 | 20240603 | 150100 | 9240863250 | 43950 | 43950 | 44000 | 43950 | 148 |
| 332 | 20240603 | 150000 | 9234351900 | 44000 | 43950 | 44000 | 43950 | 194 |
| 333 | 20240603 | 145900 | 9225821200 | 43950 | 44000 | 44000 | 43950 | 1922 |
| 334 | 20240603 | 145800 | 9141258150 | 43950 | 43950 | 44000 | 43950 | 319 |
| 335 | 20240603 | 145700 | 9127231250 | 44000 | 43950 | 44000 | 43950 | 242 |
| 336 | 20240603 | 145600 | 9116590900 | 44000 | 43950 | 44000 | 43950 | 321 |
| 337 | 20240603 | 145500 | 9102475950 | 43950 | 43950 | 44000 | 43950 | 243 |
| 338 | 20240603 | 145400 | 9091790850 | 43950 | 44000 | 44000 | 43950 | 281 |
| 339 | 20240603 | 145300 | 9079435050 | 43950 | 44000 | 44000 | 43950 | 225 |
| 340 | 20240603 | 145200 | 9069542350 | 44000 | 44000 | 44000 | 43950 | 249 |
| 341 | 20240603 | 145100 | 9058594200 | 44000 | 44000 | 44000 | 43950 | 327 |
| 342 | 20240603 | 145000 | 9044212950 | 43950 | 43950 | 44000 | 43950 | 1048 |
| 343 | 20240603 | 144900 | 8998130400 | 44000 | 43900 | 44000 | 43900 | 557 |
| 344 | 20240603 | 144800 | 8973658250 | 43900 | 43900 | 43950 | 43900 | 301 |
| 345 | 20240603 | 144700 | 8960441450 | 43950 | 43850 | 43950 | 43850 | 901 |
| 346 | 20240603 | 144600 | 8920895600 | 43850 | 43900 | 43900 | 43850 | 1262 |
| 347 | 20240603 | 144500 | 8865551950 | 43900 | 43900 | 43900 | 43850 | 370 |
| 348 | 20240603 | 144400 | 8849316050 | 43900 | 43900 | 43900 | 43850 | 311 |
| 349 | 20240603 | 144300 | 8835671900 | 43900 | 43900 | 43900 | 43850 | 259 |
| 350 | 20240603 | 144200 | 8824308550 | 43850 | 43900 | 43900 | 43850 | 250 |
| 351 | 20240603 | 144100 | 8813341400 | 43850 | 43900 | 43900 | 43850 | 220 |
| 352 | 20240603 | 144000 | 8803691100 | 43850 | 43900 | 43950 | 43800 | 2675 |
| 353 | 20240603 | 143900 | 8686376100 | 43900 | 43900 | 43950 | 43900 | 351 |
| 354 | 20240603 | 143800 | 8670965150 | 43900 | 43900 | 43950 | 43900 | 322 |
| 355 | 20240603 | 143700 | 8656825150 | 43950 | 43900 | 43950 | 43900 | 2098 |
| 356 | 20240603 | 143600 | 8564719200 | 43900 | 43950 | 44000 | 43900 | 590 |
| 357 | 20240603 | 143500 | 8538793400 | 44000 | 44000 | 44000 | 43950 | 345 |
| 358 | 20240603 | 143400 | 8523629900 | 44000 | 43950 | 44000 | 43950 | 143 |
| 359 | 20240603 | 143300 | 8517344700 | 44000 | 44000 | 44000 | 43950 | 1387 |
| 360 | 20240603 | 143200 | 8456385050 | 43950 | 44000 | 44050 | 43950 | 352 |
| 361 | 20240603 | 143100 | 8440898350 | 44000 | 44000 | 44050 | 43950 | 222 |
| 362 | 20240603 | 143000 | 8431134650 | 44000 | 44000 | 44050 | 43950 | 4096 |
| 363 | 20240603 | 142900 | 8250920150 | 44000 | 44000 | 44050 | 44000 | 259 |
| 364 | 20240603 | 142800 | 8239523050 | 44000 | 44000 | 44050 | 44000 | 376 |
| 365 | 20240603 | 142700 | 8222978400 | 44000 | 44150 | 44150 | 44000 | 3047 |
| 366 | 20240603 | 142600 | 8088679900 | 44100 | 44150 | 44150 | 44100 | 491 |
| 367 | 20240603 | 142500 | 8067018750 | 44150 | 44100 | 44150 | 44100 | 196 |
| 368 | 20240603 | 142400 | 8058365900 | 44150 | 44150 | 44150 | 44100 | 218 |
| 369 | 20240603 | 142300 | 8048747750 | 44150 | 44100 | 44150 | 44050 | 120 |
| 370 | 20240603 | 142200 | 8043454200 | 44100 | 44100 | 44100 | 44050 | 2123 |
| 371 | 20240603 | 142100 | 7949831300 | 44100 | 44050 | 44100 | 44050 | 349 |
| 372 | 20240603 | 142000 | 7934445100 | 44050 | 44050 | 44100 | 44050 | 186 |
| 373 | 20240603 | 141900 | 7926249650 | 44100 | 44100 | 44100 | 44050 | 188 |
| 374 | 20240603 | 141800 | 7917960650 | 44100 | 44100 | 44100 | 44050 | 248 |
| 375 | 20240603 | 141700 | 7907027900 | 44100 | 44050 | 44100 | 44050 | 123 |
| 376 | 20240603 | 141600 | 7901604150 | 44100 | 44100 | 44100 | 44050 | 94 |
| 377 | 20240603 | 141500 | 7897459650 | 44100 | 44050 | 44100 | 44050 | 98 |
| 378 | 20240603 | 141400 | 7893139650 | 44100 | 44100 | 44100 | 44050 | 268 |
| 379 | 20240603 | 141300 | 7881321350 | 44100 | 44100 | 44100 | 44050 | 140 |
| 380 | 20240603 | 141200 | 7875149250 | 44050 | 44050 | 44100 | 44050 | 307 |
| 381 | 20240603 | 141100 | 7861613400 | 44100 | 44100 | 44100 | 44050 | 198 |
| 382 | 20240603 | 141000 | 7852883450 | 44050 | 44050 | 44100 | 44050 | 115 |
| 383 | 20240603 | 140900 | 7847814750 | 44050 | 44050 | 44100 | 44050 | 182 |
| 384 | 20240603 | 140800 | 7839793950 | 44100 | 44050 | 44100 | 44050 | 183 |
| 385 | 20240603 | 140700 | 7831726550 | 44100 | 44050 | 44100 | 44050 | 144 |
| 386 | 20240603 | 140600 | 7825379400 | 44050 | 44050 | 44100 | 44050 | 218 |
| 387 | 20240603 | 140500 | 7815769400 | 44100 | 44100 | 44100 | 44050 | 175 |
| 388 | 20240603 | 140400 | 7808052900 | 44100 | 44100 | 44100 | 44050 | 78 |
| 389 | 20240603 | 140300 | 7804613700 | 44050 | 44100 | 44100 | 44050 | 189 |
| 390 | 20240603 | 140200 | 7796284300 | 44100 | 44050 | 44100 | 44050 | 92 |
| 391 | 20240603 | 140100 | 7792228000 | 44050 | 44100 | 44100 | 44050 | 99 |
| 392 | 20240603 | 140000 | 7787864050 | 44050 | 44050 | 44100 | 44050 | 243 |
| 393 | 20240603 | 135900 | 7777154750 | 44050 | 44050 | 44100 | 44050 | 83 |
| 394 | 20240603 | 135800 | 7773498100 | 44050 | 44050 | 44100 | 44050 | 195 |
| 395 | 20240603 | 135700 | 7764908150 | 44050 | 44100 | 44100 | 44050 | 78 |
| 396 | 20240603 | 135600 | 7761471550 | 44050 | 44050 | 44100 | 44050 | 38 |
| 397 | 20240603 | 135500 | 7759797500 | 44050 | 44100 | 44100 | 44050 | 731 |
| 398 | 20240603 | 135400 | 7727560750 | 44100 | 44100 | 44150 | 44100 | 247 |
| 399 | 20240603 | 135300 | 7716667600 | 44100 | 44150 | 44200 | 44100 | 1747 |
| 400 | 20240603 | 135200 | 7639532900 | 44200 | 44200 | 44200 | 44150 | 207 |
| 401 | 20240603 | 135100 | 7630389200 | 44200 | 44200 | 44200 | 44150 | 176 |
| 402 | 20240603 | 135000 | 7622612800 | 44200 | 44200 | 44200 | 44150 | 148 |
| 403 | 20240603 | 134900 | 7616074050 | 44200 | 44200 | 44200 | 44150 | 159 |
| 404 | 20240603 | 134800 | 7609047350 | 44200 | 44200 | 44200 | 44150 | 85 |
| 405 | 20240603 | 134700 | 7605291900 | 44200 | 44150 | 44200 | 44100 | 2786 |
| 406 | 20240603 | 134600 | 7482277100 | 44050 | 44050 | 44100 | 44050 | 5221 |
| 407 | 20240603 | 134500 | 7252046900 | 44050 | 44050 | 44100 | 44050 | 116 |
| 408 | 20240603 | 134400 | 7246935650 | 44050 | 44050 | 44050 | 44050 | 57 |
| 409 | 20240603 | 134300 | 7244424800 | 44050 | 44050 | 44100 | 44050 | 332 |
| 410 | 20240603 | 134200 | 7229792350 | 44050 | 44050 | 44050 | 44050 | 87 |
| 411 | 20240603 | 134100 | 7225960000 | 44050 | 44050 | 44100 | 44050 | 142 |
| 412 | 20240603 | 134000 | 7219702250 | 44050 | 44050 | 44050 | 44050 | 72 |
| 413 | 20240603 | 133900 | 7216530650 | 44100 | 44050 | 44100 | 44050 | 147 |
| 414 | 20240603 | 133800 | 7210055000 | 44050 | 44100 | 44100 | 44050 | 72 |
| 415 | 20240603 | 133700 | 7206883150 | 44100 | 44050 | 44100 | 44050 | 58 |
| 416 | 20240603 | 133600 | 7204328200 | 44050 | 44100 | 44100 | 44050 | 875 |
| 417 | 20240603 | 133500 | 7165781000 | 44100 | 44050 | 44100 | 44050 | 103 |
| 418 | 20240603 | 133400 | 7161242950 | 44050 | 44050 | 44100 | 44050 | 108 |
| 419 | 20240603 | 133300 | 7156484850 | 44050 | 44050 | 44050 | 44050 | 1181 |
| 420 | 20240603 | 133200 | 7104461800 | 44050 | 44050 | 44100 | 44050 | 50 |
| 421 | 20240603 | 133100 | 7102259000 | 44050 | 44100 | 44100 | 44050 | 50 |
| 422 | 20240603 | 133000 | 7100056250 | 44050 | 44050 | 44100 | 44050 | 188 |
| 423 | 20240603 | 132900 | 7091772450 | 44050 | 44150 | 44150 | 44050 | 615 |
| 424 | 20240603 | 132800 | 7064652250 | 44050 | 44100 | 44100 | 44050 | 513 |
| 425 | 20240603 | 132700 | 7042034200 | 44100 | 44150 | 44150 | 44100 | 235 |
| 426 | 20240603 | 132600 | 7031667750 | 44100 | 44100 | 44150 | 44100 | 38 |
| 427 | 20240603 | 132500 | 7029991700 | 44100 | 44150 | 44150 | 44050 | 1359 |
| 428 | 20240603 | 132400 | 6970071950 | 44100 | 44100 | 44100 | 44100 | 43 |
| 429 | 20240603 | 132300 | 6968175650 | 44100 | 44100 | 44150 | 44100 | 1439 |
| 430 | 20240603 | 132200 | 6904715500 | 44100 | 44150 | 44150 | 44100 | 113 |
| 431 | 20240603 | 132100 | 6899728550 | 44100 | 44050 | 44100 | 44050 | 1838 |
| 432 | 20240603 | 132000 | 6818676750 | 44050 | 44050 | 44100 | 44050 | 102 |
| 433 | 20240603 | 131900 | 6814183400 | 44050 | 44050 | 44050 | 44050 | 94 |
| 434 | 20240603 | 131800 | 6810042700 | 44100 | 44050 | 44100 | 44050 | 185 |
| 435 | 20240603 | 131700 | 6801893150 | 44050 | 44050 | 44100 | 44050 | 1325 |
| 436 | 20240603 | 131600 | 6743526800 | 44100 | 44050 | 44100 | 44050 | 86 |
| 437 | 20240603 | 131500 | 6739738050 | 44050 | 44100 | 44100 | 44050 | 33 |
| 438 | 20240603 | 131400 | 6738284200 | 44100 | 44050 | 44100 | 44050 | 271 |
| 439 | 20240603 | 131300 | 6726343850 | 44050 | 44050 | 44100 | 44050 | 42 |
| 440 | 20240603 | 131200 | 6724493500 | 44050 | 44050 | 44100 | 44000 | 606 |
| 441 | 20240603 | 131100 | 6697802450 | 44000 | 44050 | 44100 | 44000 | 535 |
| 442 | 20240603 | 131000 | 6674235200 | 44000 | 43950 | 44000 | 43950 | 915 |
| 443 | 20240603 | 130900 | 6633976700 | 43950 | 43950 | 44000 | 43950 | 115 |
| 444 | 20240603 | 130800 | 6628921100 | 43950 | 43950 | 43950 | 43950 | 202 |
| 445 | 20240603 | 130700 | 6620043200 | 43950 | 44000 | 44000 | 43950 | 172 |
| 446 | 20240603 | 130600 | 6612480850 | 43950 | 43950 | 44000 | 43950 | 70 |
| 447 | 20240603 | 130500 | 6609404000 | 43950 | 43950 | 43950 | 43950 | 50 |
| 448 | 20240603 | 130400 | 6607206500 | 43950 | 44000 | 44050 | 43950 | 366 |
| 449 | 20240603 | 130300 | 6591104500 | 44000 | 44000 | 44050 | 44000 | 537 |
| 450 | 20240603 | 130200 | 6567473800 | 44000 | 44000 | 44050 | 44000 | 589 |
| 451 | 20240603 | 130100 | 6541556550 | 44050 | 44000 | 44050 | 44000 | 107 |
| 452 | 20240603 | 130000 | 6536845600 | 44000 | 44050 | 44050 | 44000 | 83 |
| 453 | 20240603 | 125900 | 6533191650 | 44000 | 44000 | 44050 | 44000 | 36 |
| 454 | 20240603 | 125800 | 6531607600 | 44050 | 44000 | 44050 | 44000 | 316 |
| 455 | 20240603 | 125700 | 6517700700 | 44000 | 44050 | 44050 | 44000 | 59 |
| 456 | 20240603 | 125600 | 6515104400 | 44000 | 44050 | 44050 | 44000 | 641 |
| 457 | 20240603 | 125500 | 6486896450 | 44000 | 44000 | 44050 | 44000 | 288 |
| 458 | 20240603 | 125400 | 6474211250 | 44000 | 44050 | 44050 | 44000 | 205 |
| 459 | 20240603 | 125300 | 6465187650 | 44050 | 44000 | 44050 | 44000 | 67 |
| 460 | 20240603 | 125200 | 6462237000 | 44000 | 44050 | 44050 | 44000 | 162 |
| 461 | 20240603 | 125100 | 6455105100 | 44050 | 44000 | 44050 | 44000 | 23 |
| 462 | 20240603 | 125000 | 6454092850 | 44000 | 44000 | 44050 | 43950 | 1158 |
| 463 | 20240603 | 124900 | 6403142400 | 44000 | 44000 | 44000 | 43950 | 42 |
| 464 | 20240603 | 124800 | 6401295900 | 44000 | 44000 | 44000 | 43950 | 306 |
| 465 | 20240603 | 124700 | 6387832600 | 43950 | 43950 | 43950 | 43950 | 72 |
| 466 | 20240603 | 124600 | 6384668200 | 44000 | 44000 | 44000 | 43950 | 351 |
| 467 | 20240603 | 124500 | 6369228500 | 44000 | 44000 | 44000 | 43950 | 167 |
| 468 | 20240603 | 124400 | 6361883550 | 44000 | 44000 | 44000 | 43950 | 100 |
| 469 | 20240603 | 124300 | 6357486400 | 43950 | 43950 | 44000 | 43950 | 98 |
| 470 | 20240603 | 124200 | 6353177200 | 44000 | 44000 | 44000 | 43950 | 71 |
| 471 | 20240603 | 124100 | 6350053750 | 44000 | 44000 | 44000 | 43950 | 38 |
| 472 | 20240603 | 124000 | 6348383300 | 43950 | 43950 | 43950 | 43950 | 72 |
| 473 | 20240603 | 123900 | 6345218900 | 43950 | 43950 | 44000 | 43950 | 173 |
| 474 | 20240603 | 123800 | 6337615300 | 43950 | 43950 | 44000 | 43950 | 25 |
| 475 | 20240603 | 123700 | 6336516500 | 43950 | 44000 | 44000 | 43950 | 339 |
| 476 | 20240603 | 123600 | 6321601650 | 44000 | 43950 | 44000 | 43950 | 1451 |
| 477 | 20240603 | 123500 | 6257757950 | 43950 | 43950 | 43950 | 43900 | 576 |
| 478 | 20240603 | 123400 | 6232445600 | 43900 | 44000 | 44000 | 43900 | 492 |
| 479 | 20240603 | 123300 | 6210824300 | 43950 | 43950 | 43950 | 43950 | 55 |
| 480 | 20240603 | 123200 | 6208407050 | 43950 | 43950 | 44000 | 43950 | 643 |
| 481 | 20240603 | 123100 | 6180143500 | 43950 | 44000 | 44000 | 43950 | 15 |
| 482 | 20240603 | 123000 | 6179484200 | 43950 | 43950 | 44000 | 43950 | 22 |
| 483 | 20240603 | 122900 | 6178517050 | 43950 | 44000 | 44000 | 43950 | 681 |
| 484 | 20240603 | 122800 | 6148580500 | 44000 | 44000 | 44000 | 43950 | 1109 |
| 485 | 20240603 | 122700 | 6099784600 | 44050 | 44000 | 44050 | 44000 | 11 |
| 486 | 20240603 | 122600 | 6099300500 | 44050 | 44000 | 44050 | 43950 | 1422 |
| 487 | 20240603 | 122500 | 6036732500 | 44000 | 44000 | 44050 | 44000 | 68 |
| 488 | 20240603 | 122400 | 6033740250 | 44000 | 44000 | 44050 | 44000 | 657 |
| 489 | 20240603 | 122300 | 6004822600 | 44000 | 44000 | 44050 | 44000 | 74 |
| 490 | 20240603 | 122200 | 6001566300 | 44000 | 44000 | 44050 | 44000 | 139 |
| 491 | 20240603 | 122100 | 5995447900 | 44050 | 44000 | 44050 | 44000 | 156 |
| 492 | 20240603 | 122000 | 5988580800 | 44000 | 44050 | 44050 | 44000 | 156 |
| 493 | 20240603 | 121900 | 5981716650 | 44000 | 44000 | 44050 | 44000 | 578 |
| 494 | 20240603 | 121800 | 5956284400 | 44000 | 44000 | 44050 | 44000 | 139 |
| 495 | 20240603 | 121700 | 5950165750 | 44050 | 44000 | 44050 | 44000 | 495 |
| 496 | 20240603 | 121600 | 5928384450 | 44000 | 44000 | 44050 | 44000 | 163 |
| 497 | 20240603 | 121500 | 5921206250 | 44000 | 44050 | 44050 | 44000 | 148 |
| 498 | 20240603 | 121400 | 5914691150 | 44050 | 44000 | 44050 | 44000 | 39 |
| 499 | 20240603 | 121300 | 5912974650 | 44000 | 44050 | 44050 | 44000 | 145 |
| 500 | 20240603 | 121200 | 5906588350 | 44050 | 44000 | 44050 | 44000 | 28 |
| 501 | 20240603 | 121100 | 5905356050 | 44050 | 44050 | 44050 | 44000 | 138 |
| 502 | 20240603 | 121000 | 5899279850 | 44050 | 44000 | 44050 | 44000 | 103 |
| 503 | 20240603 | 120900 | 5894744150 | 44000 | 44000 | 44000 | 43950 | 1293 |
| 504 | 20240603 | 120800 | 5837852650 | 44000 | 44000 | 44000 | 43950 | 115 |
| 505 | 20240603 | 120700 | 5832797200 | 44000 | 43950 | 44000 | 43900 | 1090 |
| 506 | 20240603 | 120600 | 5784891750 | 43950 | 43900 | 43950 | 43900 | 668 |
| 507 | 20240603 | 120500 | 5755560100 | 43950 | 43950 | 43950 | 43900 | 133 |
| 508 | 20240603 | 120400 | 5749717050 | 43950 | 43900 | 43950 | 43900 | 135 |
| 509 | 20240603 | 120300 | 5743787150 | 43950 | 43900 | 43950 | 43900 | 19 |
| 510 | 20240603 | 120200 | 5742952750 | 43900 | 43950 | 43950 | 43900 | 88 |
| 511 | 20240603 | 120100 | 5739086650 | 43900 | 43900 | 43900 | 43900 | 113 |
| 512 | 20240603 | 120000 | 5734125950 | 43900 | 43900 | 43950 | 43900 | 197 |
| 513 | 20240603 | 115900 | 5725469800 | 43950 | 43900 | 43950 | 43900 | 62 |
| 514 | 20240603 | 115800 | 5722747400 | 43900 | 43950 | 44000 | 43900 | 1105 |
| 515 | 20240603 | 115700 | 5674182700 | 43950 | 43950 | 44000 | 43950 | 36 |
| 516 | 20240603 | 115600 | 5672600400 | 43950 | 43950 | 44000 | 43950 | 97 |
| 517 | 20240603 | 115500 | 5668334350 | 43950 | 43950 | 44000 | 43950 | 365 |
| 518 | 20240603 | 115400 | 5652277500 | 44000 | 43900 | 44000 | 43900 | 1340 |
| 519 | 20240603 | 115300 | 5593388750 | 43900 | 43900 | 43950 | 43900 | 309 |
| 520 | 20240603 | 115200 | 5579820700 | 43900 | 43900 | 43950 | 43900 | 175 |
| 521 | 20240603 | 115100 | 5572137900 | 43900 | 43900 | 43950 | 43900 | 66 |
| 522 | 20240603 | 115000 | 5569239700 | 43900 | 43900 | 43950 | 43900 | 138 |
| 523 | 20240603 | 114900 | 5563179550 | 43900 | 43900 | 43950 | 43900 | 142 |
| 524 | 20240603 | 114800 | 5556942650 | 43900 | 43900 | 43950 | 43900 | 166 |
| 525 | 20240603 | 114700 | 5549651500 | 43900 | 43900 | 43950 | 43900 | 136 |
| 526 | 20240603 | 114600 | 5543679300 | 43900 | 43900 | 43950 | 43900 | 115 |
| 527 | 20240603 | 114500 | 5538630100 | 43900 | 43900 | 43950 | 43900 | 220 |
| 528 | 20240603 | 114400 | 5528969000 | 43900 | 43900 | 43950 | 43900 | 95 |
| 529 | 20240603 | 114300 | 5524798150 | 43900 | 43950 | 43950 | 43900 | 152 |
| 530 | 20240603 | 114200 | 5518123150 | 43900 | 43900 | 43950 | 43900 | 72 |
| 531 | 20240603 | 114100 | 5514962100 | 43900 | 43950 | 43950 | 43900 | 116 |
| 532 | 20240603 | 114000 | 5509869650 | 43950 | 43900 | 43950 | 43900 | 105 |
| 533 | 20240603 | 113900 | 5505259250 | 43900 | 43900 | 43900 | 43900 | 107 |
| 534 | 20240603 | 113800 | 5500561950 | 43900 | 43900 | 43950 | 43900 | 171 |
| 535 | 20240603 | 113700 | 5493054650 | 43950 | 43950 | 43950 | 43900 | 174 |
| 536 | 20240603 | 113600 | 5485413500 | 43950 | 43900 | 43950 | 43900 | 167 |
| 537 | 20240603 | 113500 | 5478082150 | 43850 | 43900 | 43950 | 43850 | 1227 |
| 538 | 20240603 | 113400 | 5424222900 | 43950 | 43900 | 43950 | 43900 | 62 |
| 539 | 20240603 | 113300 | 5421498800 | 43950 | 43900 | 43950 | 43900 | 127 |
| 540 | 20240603 | 113200 | 5415923150 | 43900 | 43850 | 43900 | 43850 | 1276 |
| 541 | 20240603 | 113100 | 5359914900 | 43850 | 43850 | 43900 | 43850 | 71 |
| 542 | 20240603 | 113000 | 5356800750 | 43850 | 43900 | 43900 | 43850 | 132 |
| 543 | 20240603 | 112900 | 5351010750 | 43850 | 43850 | 43900 | 43850 | 119 |
| 544 | 20240603 | 112800 | 5345792200 | 43850 | 43850 | 43900 | 43850 | 174 |
| 545 | 20240603 | 112700 | 5338162050 | 43850 | 43850 | 43850 | 43850 | 189 |
| 546 | 20240603 | 112600 | 5329874400 | 43900 | 43900 | 43950 | 43850 | 66 |
| 547 | 20240603 | 112500 | 5326979150 | 43850 | 43950 | 43950 | 43850 | 655 |
| 548 | 20240603 | 112400 | 5298227200 | 43950 | 43900 | 43950 | 43900 | 114 |
| 549 | 20240603 | 112300 | 5293222300 | 43900 | 43900 | 43900 | 43900 | 18 |
| 550 | 20240603 | 112200 | 5292432100 | 43900 | 43900 | 43950 | 43900 | 257 |
| 551 | 20240603 | 112100 | 5281149350 | 43900 | 43900 | 43900 | 43900 | 176 |
| 552 | 20240603 | 112000 | 5273422950 | 43900 | 43900 | 43900 | 43850 | 616 |
| 553 | 20240603 | 111900 | 5246381500 | 43900 | 43900 | 43900 | 43900 | 199 |
| 554 | 20240603 | 111800 | 5237645400 | 43900 | 43850 | 43900 | 43850 | 841 |
| 555 | 20240603 | 111700 | 5200727050 | 43850 | 43900 | 43900 | 43850 | 184 |
| 556 | 20240603 | 111600 | 5192650450 | 43850 | 43850 | 43850 | 43850 | 12 |
| 557 | 20240603 | 111500 | 5192124250 | 43850 | 43900 | 43900 | 43850 | 31 |
| 558 | 20240603 | 111400 | 5190764850 | 43850 | 43850 | 43900 | 43850 | 23 |
| 559 | 20240603 | 111300 | 5189756050 | 43850 | 43850 | 43900 | 43800 | 1241 |
| 560 | 20240603 | 111200 | 5135349350 | 43850 | 43850 | 43850 | 43850 | 73 |
| 561 | 20240603 | 111100 | 5132148300 | 43850 | 43800 | 43900 | 43800 | 83 |
| 562 | 20240603 | 111000 | 5128508750 | 43700 | 43850 | 43900 | 43700 | 3579 |
| 563 | 20240603 | 110900 | 4971909700 | 43850 | 43850 | 43900 | 43800 | 1094 |
| 564 | 20240603 | 110800 | 4923986150 | 43800 | 43900 | 43950 | 43800 | 5404 |
| 565 | 20240603 | 110700 | 4687117300 | 43900 | 43900 | 43900 | 43900 | 9 |
| 566 | 20240603 | 110600 | 4686722200 | 43950 | 43900 | 43950 | 43850 | 93 |
| 567 | 20240603 | 110500 | 4682640350 | 43900 | 43850 | 43900 | 43850 | 91 |
| 568 | 20240603 | 110400 | 4678645900 | 43850 | 43850 | 43900 | 43850 | 53 |
| 569 | 20240603 | 110300 | 4676321600 | 43850 | 43850 | 43900 | 43850 | 580 |
| 570 | 20240603 | 110200 | 4650888550 | 43850 | 43850 | 43850 | 43850 | 1068 |
| 571 | 20240603 | 110100 | 4604056750 | 43850 | 43900 | 43950 | 43850 | 1778 |
| 572 | 20240603 | 110000 | 4526064700 | 43900 | 43900 | 43950 | 43900 | 878 |
| 573 | 20240603 | 105900 | 4487520450 | 43900 | 43900 | 43950 | 43900 | 21 |
| 574 | 20240603 | 105800 | 4486598500 | 43900 | 43900 | 43950 | 43900 | 642 |
| 575 | 20240603 | 105700 | 4458404700 | 43900 | 43900 | 43900 | 43850 | 641 |
| 576 | 20240603 | 105600 | 4430265100 | 43900 | 43850 | 43900 | 43850 | 47 |
| 577 | 20240603 | 105500 | 4428202350 | 43850 | 43850 | 43850 | 43850 | 136 |
| 578 | 20240603 | 105400 | 4422238750 | 43850 | 43850 | 43900 | 43850 | 132 |
| 579 | 20240603 | 105300 | 4416450300 | 43850 | 43900 | 43950 | 43850 | 558 |
| 580 | 20240603 | 105200 | 4391948700 | 43900 | 43900 | 43900 | 43850 | 102 |
| 581 | 20240603 | 105100 | 4387471550 | 43900 | 43850 | 43900 | 43850 | 529 |
| 582 | 20240603 | 105000 | 4364271050 | 43800 | 43850 | 43850 | 43800 | 100 |
| 583 | 20240603 | 104900 | 4359889850 | 43800 | 43800 | 43800 | 43800 | 329 |
| 584 | 20240603 | 104800 | 4345479650 | 43800 | 43800 | 43800 | 43800 | 47 |
| 585 | 20240603 | 104700 | 4343421050 | 43800 | 43850 | 43850 | 43800 | 1631 |
| 586 | 20240603 | 104600 | 4271980700 | 43850 | 43800 | 43850 | 43800 | 148 |
| 587 | 20240603 | 104500 | 4265493700 | 43800 | 43800 | 43800 | 43800 | 89 |
| 588 | 20240603 | 104400 | 4261595500 | 43850 | 43800 | 43850 | 43800 | 153 |
| 589 | 20240603 | 104300 | 4254888850 | 43800 | 43800 | 43800 | 43800 | 166 |
| 590 | 20240603 | 104200 | 4247618050 | 43800 | 43850 | 43850 | 43800 | 43 |
| 591 | 20240603 | 104100 | 4245734550 | 43800 | 43800 | 43850 | 43800 | 868 |
| 592 | 20240603 | 104000 | 4207703900 | 43750 | 43750 | 43800 | 43750 | 241 |
| 593 | 20240603 | 103900 | 4197154750 | 43750 | 43800 | 43800 | 43750 | 534 |
| 594 | 20240603 | 103800 | 4173774250 | 43800 | 43800 | 43850 | 43800 | 504 |
| 595 | 20240603 | 103700 | 4151698500 | 43800 | 43800 | 43850 | 43800 | 550 |
| 596 | 20240603 | 103600 | 4127608400 | 43800 | 43850 | 43850 | 43800 | 362 |
| 597 | 20240603 | 103500 | 4111752500 | 43850 | 43850 | 43850 | 43800 | 658 |
| 598 | 20240603 | 103400 | 4082904450 | 43900 | 43900 | 43900 | 43850 | 157 |
| 599 | 20240603 | 103300 | 4076012500 | 43900 | 43900 | 43900 | 43900 | 207 |
| 600 | 20240603 | 103200 | 4066925200 | 43900 | 43900 | 43950 | 43900 | 574 |
| 601 | 20240603 | 103100 | 4041726500 | 43900 | 43900 | 43900 | 43850 | 177 |
| 602 | 20240603 | 103000 | 4033957350 | 43900 | 43900 | 43900 | 43900 | 1119 |
| 603 | 20240603 | 102900 | 3984833250 | 43900 | 43950 | 43950 | 43900 | 96 |
| 604 | 20240603 | 102800 | 3980616350 | 43950 | 43900 | 43950 | 43900 | 15 |
| 605 | 20240603 | 102700 | 3979957800 | 43900 | 43850 | 43900 | 43850 | 779 |
| 606 | 20240603 | 102600 | 3945764350 | 43850 | 43850 | 43900 | 43850 | 86 |
| 607 | 20240603 | 102500 | 3941992750 | 43900 | 43850 | 43900 | 43850 | 57 |
| 608 | 20240603 | 102400 | 3939492700 | 43900 | 43900 | 43900 | 43900 | 8 |
| 609 | 20240603 | 102300 | 3939141500 | 43850 | 43850 | 43900 | 43850 | 121 |
| 610 | 20240603 | 102200 | 3933835150 | 43900 | 43850 | 43900 | 43850 | 1073 |
| 611 | 20240603 | 102100 | 3886784000 | 43850 | 43900 | 43900 | 43850 | 17 |
| 612 | 20240603 | 102000 | 3886038000 | 43850 | 43850 | 43900 | 43850 | 142 |
| 613 | 20240603 | 101900 | 3879809550 | 43850 | 43850 | 43900 | 43850 | 321 |
| 614 | 20240603 | 101800 | 3865733650 | 43850 | 43800 | 43900 | 43800 | 1254 |
| 615 | 20240603 | 101700 | 3810742850 | 43800 | 43850 | 43850 | 43800 | 1159 |
| 616 | 20240603 | 101600 | 3759940150 | 43900 | 43900 | 43900 | 43850 | 333 |
| 617 | 20240603 | 101500 | 3745321750 | 43950 | 43900 | 43950 | 43900 | 405 |
| 618 | 20240603 | 101400 | 3727542000 | 43950 | 43900 | 43950 | 43900 | 40 |
| 619 | 20240603 | 101300 | 3725784350 | 43950 | 43850 | 43950 | 43850 | 146 |
| 620 | 20240603 | 101200 | 3719379000 | 43900 | 43900 | 43900 | 43900 | 756 |
| 621 | 20240603 | 101100 | 3686190600 | 43950 | 43950 | 43950 | 43900 | 181 |
| 622 | 20240603 | 101000 | 3678236350 | 43950 | 43800 | 43950 | 43800 | 4406 |
| 623 | 20240603 | 100900 | 3484871400 | 43850 | 43850 | 43850 | 43850 | 1876 |
| 624 | 20240603 | 100800 | 3402608800 | 43900 | 43900 | 43950 | 43900 | 390 |
| 625 | 20240603 | 100700 | 3385487450 | 43900 | 43950 | 43950 | 43900 | 1004 |
| 626 | 20240603 | 100600 | 3341411600 | 43900 | 43900 | 43950 | 43900 | 202 |
| 627 | 20240603 | 100500 | 3332539900 | 43900 | 43900 | 43950 | 43900 | 168 |
| 628 | 20240603 | 100400 | 3325161250 | 43900 | 43900 | 43950 | 43900 | 130 |
| 629 | 20240603 | 100300 | 3319453050 | 43900 | 43950 | 43950 | 43900 | 29 |
| 630 | 20240603 | 100200 | 3318179800 | 43900 | 43900 | 44000 | 43900 | 91 |
| 631 | 20240603 | 100100 | 3314184800 | 43900 | 43950 | 44000 | 43900 | 210 |
| 632 | 20240603 | 100000 | 3304956000 | 43950 | 44000 | 44000 | 43850 | 2160 |
| 633 | 20240603 | 095900 | 3210182800 | 43900 | 43950 | 44000 | 43900 | 307 |
| 634 | 20240603 | 095800 | 3196688700 | 43950 | 44000 | 44000 | 43950 | 108 |
| 635 | 20240603 | 095700 | 3191941000 | 43950 | 44000 | 44000 | 43950 | 62 |
| 636 | 20240603 | 095600 | 3189215500 | 44000 | 44000 | 44000 | 43950 | 225 |
| 637 | 20240603 | 095500 | 3179326000 | 44000 | 44000 | 44000 | 43950 | 31 |
| 638 | 20240603 | 095400 | 3177963200 | 44100 | 43950 | 44100 | 43950 | 1187 |
| 639 | 20240603 | 095300 | 3125776050 | 43950 | 44000 | 44000 | 43950 | 671 |
| 640 | 20240603 | 095200 | 3096285350 | 44000 | 43900 | 44000 | 43900 | 155 |
| 641 | 20240603 | 095100 | 3089474100 | 44000 | 44000 | 44000 | 43900 | 214 |
| 642 | 20240603 | 095000 | 3080065650 | 44000 | 44000 | 44000 | 43900 | 547 |
| 643 | 20240603 | 094900 | 3056022650 | 44000 | 44000 | 44000 | 44000 | 233 |
| 644 | 20240603 | 094800 | 3045770650 | 44000 | 44000 | 44100 | 44000 | 99 |
| 645 | 20240603 | 094700 | 3041412900 | 43950 | 44000 | 44100 | 43950 | 652 |
| 646 | 20240603 | 094600 | 3012730900 | 44000 | 43900 | 44000 | 43900 | 431 |
| 647 | 20240603 | 094500 | 2993789150 | 43900 | 44000 | 44000 | 43900 | 7 |
| 648 | 20240603 | 094400 | 2993481300 | 44000 | 43950 | 44000 | 43850 | 953 |
| 649 | 20240603 | 094300 | 2951675050 | 43950 | 43900 | 43950 | 43850 | 1114 |
| 650 | 20240603 | 094200 | 2902774800 | 43900 | 44000 | 44050 | 43900 | 1061 |
| 651 | 20240603 | 094100 | 2856116700 | 44000 | 44100 | 44100 | 44000 | 376 |
| 652 | 20240603 | 094000 | 2839555100 | 44100 | 44100 | 44100 | 44050 | 281 |
| 653 | 20240603 | 093900 | 2827163050 | 44150 | 44150 | 44150 | 44100 | 157 |
| 654 | 20240603 | 093800 | 2820236550 | 44150 | 44100 | 44150 | 44100 | 1035 |
| 655 | 20240603 | 093700 | 2774576900 | 44150 | 44050 | 44150 | 44000 | 795 |
| 656 | 20240603 | 093600 | 2739546300 | 44050 | 44000 | 44050 | 43950 | 256 |
| 657 | 20240603 | 093500 | 2728283950 | 44000 | 44050 | 44050 | 43900 | 416 |
| 658 | 20240603 | 093400 | 2709978400 | 44100 | 44000 | 44100 | 43500 | 8765 |
| 659 | 20240603 | 093300 | 2325327450 | 44000 | 44000 | 44050 | 44000 | 606 |
| 660 | 20240603 | 093200 | 2298657200 | 44000 | 44000 | 44050 | 44000 | 67 |
| 661 | 20240603 | 093100 | 2295708700 | 44000 | 44050 | 44050 | 44000 | 396 |
| 662 | 20240603 | 093000 | 2278273100 | 44100 | 44050 | 44100 | 44050 | 311 |
| 663 | 20240603 | 092900 | 2264569800 | 44050 | 44100 | 44100 | 44050 | 139 |
| 664 | 20240603 | 092800 | 2258440000 | 44100 | 44050 | 44100 | 44050 | 424 |
| 665 | 20240603 | 092700 | 2239761200 | 44050 | 43900 | 44050 | 43850 | 1163 |
| 666 | 20240603 | 092600 | 2188649300 | 43900 | 43950 | 43950 | 43850 | 301 |
| 667 | 20240603 | 092500 | 2175440300 | 43950 | 44100 | 44100 | 43950 | 2198 |
| 668 | 20240603 | 092400 | 2078614800 | 44100 | 44150 | 44150 | 44100 | 195 |
| 669 | 20240603 | 092300 | 2070014850 | 44150 | 44150 | 44200 | 44100 | 1249 |
| 670 | 20240603 | 092200 | 2014889450 | 44150 | 44250 | 44250 | 44150 | 1368 |
| 671 | 20240603 | 092100 | 1954457850 | 44250 | 44200 | 44300 | 44200 | 6302 |
| 672 | 20240603 | 092000 | 1675843400 | 44150 | 44150 | 44200 | 44100 | 1349 |
| 673 | 20240603 | 091900 | 1616284850 | 44150 | 44150 | 44150 | 44100 | 336 |
| 674 | 20240603 | 091800 | 1601458650 | 44100 | 44100 | 44150 | 44100 | 249 |
| 675 | 20240603 | 091700 | 1590470300 | 44150 | 44100 | 44150 | 44100 | 1315 |
| 676 | 20240603 | 091600 | 1532423600 | 44100 | 44100 | 44150 | 44050 | 855 |
| 677 | 20240603 | 091500 | 1494712950 | 44200 | 44100 | 44200 | 44100 | 912 |
| 678 | 20240603 | 091400 | 1454469250 | 44100 | 44150 | 44150 | 44100 | 955 |
| 679 | 20240603 | 091300 | 1412325650 | 44150 | 44150 | 44200 | 44100 | 947 |
| 680 | 20240603 | 091200 | 1370489650 | 44150 | 44100 | 44250 | 44100 | 7158 |
| 681 | 20240603 | 091100 | 1054375250 | 44100 | 44100 | 44100 | 44000 | 3016 |
| 682 | 20240603 | 091000 | 921436750 | 44050 | 44100 | 44100 | 44050 | 606 |
| 683 | 20240603 | 090900 | 894741900 | 44050 | 44050 | 44050 | 44050 | 692 |
| 684 | 20240603 | 090800 | 864259300 | 44050 | 44050 | 44100 | 44050 | 1698 |
| 685 | 20240603 | 090700 | 789406300 | 44050 | 44000 | 44100 | 44000 | 1735 |
| 686 | 20240603 | 090600 | 713015300 | 43950 | 44000 | 44000 | 43950 | 1365 |
| 687 | 20240603 | 090500 | 653016850 | 44000 | 44000 | 44050 | 43950 | 1535 |
| 688 | 20240603 | 090400 | 585475850 | 44000 | 43900 | 44050 | 43900 | 1588 |
| 689 | 20240603 | 090300 | 515656000 | 43900 | 43950 | 44050 | 43900 | 3285 |
| 690 | 20240603 | 090200 | 371228700 | 43950 | 43850 | 43950 | 43800 | 368 |
| 691 | 20240603 | 090100 | 355068250 | 43850 | 43900 | 44050 | 43800 | 3863 |
| 692 | 20240603 | 090000 | 185069950 | 43950 | 43700 | 44100 | 43700 | 4226 |