32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240610 | 190300 | 2043456950 | 22850 | 22850 | 22850 | 22850 | 512 |
| 3 | 20240610 | 190200 | 2043456950 | 22850 | 22850 | 22850 | 22850 | 0 |
| 4 | 20240610 | 190100 | 2043456950 | 22850 | 22850 | 22850 | 22850 | 0 |
| 5 | 20240610 | 190000 | 2043456950 | 22850 | 22850 | 22850 | 22850 | 0 |
| 6 | 20240610 | 185900 | 2043456950 | 22850 | 22850 | 22850 | 22850 | 0 |
| 7 | 20240610 | 185800 | 2043456950 | 22850 | 22850 | 22850 | 22850 | 0 |
| 8 | 20240610 | 185700 | 2043456950 | 22850 | 22850 | 22850 | 22850 | 0 |
| 9 | 20240610 | 185600 | 2043456950 | 22850 | 22850 | 22850 | 22850 | 0 |
| 10 | 20240610 | 185500 | 2043456950 | 22850 | 22850 | 22850 | 22850 | 0 |
| 11 | 20240610 | 185400 | 2043456950 | 22850 | 22850 | 22850 | 22850 | 0 |
| 12 | 20240610 | 185300 | 2043456950 | 22850 | 22850 | 22850 | 22850 | 0 |
| 13 | 20240610 | 185200 | 2043456950 | 22850 | 22850 | 22850 | 22850 | 0 |
| 14 | 20240610 | 185100 | 2043456950 | 22850 | 22850 | 22850 | 22850 | 0 |
| 15 | 20240610 | 185000 | 2043456950 | 22850 | 22850 | 22850 | 22850 | 0 |
| 16 | 20240610 | 184900 | 2043456950 | 22850 | 22850 | 22850 | 22850 | 0 |
| 17 | 20240610 | 184800 | 2043456950 | 22850 | 22850 | 22850 | 22850 | 0 |
| 18 | 20240610 | 184700 | 2043456950 | 22850 | 22850 | 22850 | 22850 | 0 |
| 19 | 20240610 | 184600 | 2043456950 | 22850 | 22850 | 22850 | 22850 | 0 |
| 20 | 20240610 | 184500 | 2043456950 | 22850 | 22850 | 22850 | 22850 | 0 |
| 21 | 20240610 | 184400 | 2043456950 | 22850 | 22850 | 22850 | 22850 | 0 |
| 22 | 20240610 | 184300 | 2043456950 | 22850 | 22850 | 22850 | 22850 | 0 |
| 23 | 20240610 | 184200 | 2043456950 | 22850 | 22850 | 22850 | 22850 | 0 |
| 24 | 20240610 | 184100 | 2043456950 | 22850 | 22850 | 22850 | 22850 | 0 |
| 25 | 20240610 | 184000 | 2043456950 | 22850 | 22850 | 22850 | 22850 | 0 |
| 26 | 20240610 | 183900 | 2043456950 | 22850 | 22850 | 22850 | 22850 | 0 |
| 27 | 20240610 | 183800 | 2043456950 | 22850 | 22850 | 22850 | 22850 | 0 |
| 28 | 20240610 | 183700 | 2043456950 | 22850 | 22850 | 22850 | 22850 | 0 |
| 29 | 20240610 | 183600 | 2043456950 | 22850 | 22850 | 22850 | 22850 | 0 |
| 30 | 20240610 | 183500 | 2043456950 | 22850 | 22850 | 22850 | 22850 | 0 |
| 31 | 20240610 | 183400 | 2043456950 | 22850 | 22850 | 22850 | 22850 | 0 |
| 32 | 20240610 | 183300 | 2043456950 | 22850 | 22850 | 22850 | 22850 | 512 |
| 33 | 20240610 | 183200 | 2043456950 | 22850 | 22850 | 22850 | 22850 | 0 |
| 34 | 20240610 | 183100 | 2043456950 | 22850 | 22850 | 22850 | 22850 | 0 |
| 35 | 20240610 | 183000 | 2043456950 | 22850 | 22850 | 22850 | 22850 | 0 |
| 36 | 20240610 | 182900 | 2043456950 | 22850 | 22850 | 22850 | 22850 | 0 |
| 37 | 20240610 | 182800 | 2043456950 | 22850 | 22850 | 22850 | 22850 | 0 |
| 38 | 20240610 | 182700 | 2043456950 | 22850 | 22850 | 22850 | 22850 | 0 |
| 39 | 20240610 | 182600 | 2043456950 | 22850 | 22850 | 22850 | 22850 | 0 |
| 40 | 20240610 | 182500 | 2043456950 | 22850 | 22850 | 22850 | 22850 | 0 |
| 41 | 20240610 | 182400 | 2043456950 | 22850 | 22850 | 22850 | 22850 | 0 |
| 42 | 20240610 | 182300 | 2043456950 | 22850 | 22850 | 22850 | 22850 | 0 |
| 43 | 20240610 | 182200 | 2043456950 | 22850 | 22850 | 22850 | 22850 | 0 |
| 44 | 20240610 | 182100 | 2043456950 | 22850 | 22850 | 22850 | 22850 | 0 |
| 45 | 20240610 | 182000 | 2043456950 | 22850 | 22850 | 22850 | 22850 | 0 |
| 46 | 20240610 | 181900 | 2043456950 | 22850 | 22850 | 22850 | 22850 | 0 |
| 47 | 20240610 | 181800 | 2043456950 | 22850 | 22850 | 22850 | 22850 | 0 |
| 48 | 20240610 | 181700 | 2043456950 | 22850 | 22850 | 22850 | 22850 | 0 |
| 49 | 20240610 | 181600 | 2043456950 | 22850 | 22850 | 22850 | 22850 | 0 |
| 50 | 20240610 | 181500 | 2043456950 | 22850 | 22850 | 22850 | 22850 | 0 |
| 51 | 20240610 | 181400 | 2043456950 | 22850 | 22850 | 22850 | 22850 | 0 |
| 52 | 20240610 | 181300 | 2043456950 | 22850 | 22850 | 22850 | 22850 | 0 |
| 53 | 20240610 | 181200 | 2043456950 | 22850 | 22850 | 22850 | 22850 | 0 |
| 54 | 20240610 | 181100 | 2043456950 | 22850 | 22850 | 22850 | 22850 | 0 |
| 55 | 20240610 | 181000 | 2043456950 | 22850 | 22850 | 22850 | 22850 | 0 |
| 56 | 20240610 | 180900 | 2043456950 | 22850 | 22850 | 22850 | 22850 | 0 |
| 57 | 20240610 | 180800 | 2043456950 | 22850 | 22850 | 22850 | 22850 | 0 |
| 58 | 20240610 | 180700 | 2043456950 | 22850 | 22850 | 22850 | 22850 | 0 |
| 59 | 20240610 | 180600 | 2043456950 | 22850 | 22850 | 22850 | 22850 | 0 |
| 60 | 20240610 | 180500 | 2043456950 | 22850 | 22850 | 22850 | 22850 | 0 |
| 61 | 20240610 | 180400 | 2043456950 | 22850 | 22850 | 22850 | 22850 | 0 |
| 62 | 20240610 | 180300 | 2043456950 | 22850 | 22850 | 22850 | 22850 | 512 |
| 63 | 20240610 | 180200 | 2043456950 | 22850 | 22850 | 22850 | 22850 | 0 |
| 64 | 20240610 | 180100 | 2043456950 | 22850 | 22850 | 22850 | 22850 | 0 |
| 65 | 20240610 | 180000 | 2043456950 | 22850 | 22850 | 22850 | 22850 | 0 |
| 66 | 20240610 | 175900 | 2043456950 | 22850 | 22850 | 22850 | 22850 | 0 |
| 67 | 20240610 | 175800 | 2043456950 | 22850 | 22850 | 22850 | 22850 | 0 |
| 68 | 20240610 | 175700 | 2043456950 | 22850 | 22850 | 22850 | 22850 | 0 |
| 69 | 20240610 | 175600 | 2043456950 | 22850 | 22850 | 22850 | 22850 | 0 |
| 70 | 20240610 | 175500 | 2043456950 | 22850 | 22850 | 22850 | 22850 | 0 |
| 71 | 20240610 | 175400 | 2043456950 | 22850 | 22850 | 22850 | 22850 | 0 |
| 72 | 20240610 | 175300 | 2043456950 | 22850 | 22850 | 22850 | 22850 | 0 |
| 73 | 20240610 | 175200 | 2043456950 | 22850 | 22850 | 22850 | 22850 | 0 |
| 74 | 20240610 | 175100 | 2043456950 | 22850 | 22850 | 22850 | 22850 | 0 |
| 75 | 20240610 | 175000 | 2043456950 | 22850 | 22850 | 22850 | 22850 | 0 |
| 76 | 20240610 | 174900 | 2043456950 | 22850 | 22850 | 22850 | 22850 | 0 |
| 77 | 20240610 | 174800 | 2043456950 | 22850 | 22850 | 22850 | 22850 | 0 |
| 78 | 20240610 | 174700 | 2043456950 | 22850 | 22850 | 22850 | 22850 | 0 |
| 79 | 20240610 | 174600 | 2043456950 | 22850 | 22850 | 22850 | 22850 | 0 |
| 80 | 20240610 | 174500 | 2043456950 | 22850 | 22850 | 22850 | 22850 | 0 |
| 81 | 20240610 | 174400 | 2043456950 | 22850 | 22850 | 22850 | 22850 | 0 |
| 82 | 20240610 | 174300 | 2043456950 | 22850 | 22850 | 22850 | 22850 | 0 |
| 83 | 20240610 | 174200 | 2043456950 | 22850 | 22850 | 22850 | 22850 | 0 |
| 84 | 20240610 | 174100 | 2043456950 | 22850 | 22850 | 22850 | 22850 | 0 |
| 85 | 20240610 | 174000 | 2043456950 | 22850 | 22850 | 22850 | 22850 | 0 |
| 86 | 20240610 | 173900 | 2043456950 | 22850 | 22850 | 22850 | 22850 | 0 |
| 87 | 20240610 | 173800 | 2043456950 | 22850 | 22850 | 22850 | 22850 | 0 |
| 88 | 20240610 | 173700 | 2043456950 | 22850 | 22850 | 22850 | 22850 | 0 |
| 89 | 20240610 | 173600 | 2043456950 | 22850 | 22850 | 22850 | 22850 | 0 |
| 90 | 20240610 | 173500 | 2043456950 | 22850 | 22850 | 22850 | 22850 | 0 |
| 91 | 20240610 | 173400 | 2043456950 | 22850 | 22850 | 22850 | 22850 | 0 |
| 92 | 20240610 | 173300 | 2043456950 | 22850 | 22850 | 22850 | 22850 | 512 |
| 93 | 20240610 | 173200 | 2043456950 | 22850 | 22850 | 22850 | 22850 | 0 |
| 94 | 20240610 | 173100 | 2043456950 | 22850 | 22850 | 22850 | 22850 | 0 |
| 95 | 20240610 | 173000 | 2043456950 | 22850 | 22850 | 22850 | 22850 | 0 |
| 96 | 20240610 | 172900 | 2043456950 | 22850 | 22850 | 22850 | 22850 | 0 |
| 97 | 20240610 | 172800 | 2043456950 | 22850 | 22850 | 22850 | 22850 | 0 |
| 98 | 20240610 | 172700 | 2043456950 | 22850 | 22850 | 22850 | 22850 | 0 |
| 99 | 20240610 | 172600 | 2043456950 | 22850 | 22850 | 22850 | 22850 | 0 |
| 100 | 20240610 | 172500 | 2043456950 | 22850 | 22850 | 22850 | 22850 | 0 |
| 101 | 20240610 | 172400 | 2043456950 | 22850 | 22850 | 22850 | 22850 | 0 |
| 102 | 20240610 | 172300 | 2043456950 | 22850 | 22850 | 22850 | 22850 | 0 |
| 103 | 20240610 | 172200 | 2043456950 | 22850 | 22850 | 22850 | 22850 | 0 |
| 104 | 20240610 | 172100 | 2043456950 | 22850 | 22850 | 22850 | 22850 | 0 |
| 105 | 20240610 | 172000 | 2043456950 | 22850 | 22850 | 22850 | 22850 | 0 |
| 106 | 20240610 | 171900 | 2043456950 | 22850 | 22850 | 22850 | 22850 | 0 |
| 107 | 20240610 | 171800 | 2043456950 | 22850 | 22850 | 22850 | 22850 | 0 |
| 108 | 20240610 | 171700 | 2043456950 | 22850 | 22850 | 22850 | 22850 | 0 |
| 109 | 20240610 | 171600 | 2043456950 | 22850 | 22850 | 22850 | 22850 | 0 |
| 110 | 20240610 | 171500 | 2043456950 | 22850 | 22850 | 22850 | 22850 | 0 |
| 111 | 20240610 | 171400 | 2043456950 | 22850 | 22850 | 22850 | 22850 | 0 |
| 112 | 20240610 | 171300 | 2043456950 | 22850 | 22850 | 22850 | 22850 | 0 |
| 113 | 20240610 | 171200 | 2043456950 | 22850 | 22850 | 22850 | 22850 | 0 |
| 114 | 20240610 | 171100 | 2043456950 | 22850 | 22850 | 22850 | 22850 | 0 |
| 115 | 20240610 | 171000 | 2043456950 | 22850 | 22850 | 22850 | 22850 | 0 |
| 116 | 20240610 | 170900 | 2043456950 | 22850 | 22850 | 22850 | 22850 | 0 |
| 117 | 20240610 | 170800 | 2043456950 | 22850 | 22850 | 22850 | 22850 | 0 |
| 118 | 20240610 | 170700 | 2043456950 | 22850 | 22850 | 22850 | 22850 | 0 |
| 119 | 20240610 | 170600 | 2043456950 | 22850 | 22850 | 22850 | 22850 | 0 |
| 120 | 20240610 | 170500 | 2043456950 | 22850 | 22850 | 22850 | 22850 | 0 |
| 121 | 20240610 | 170400 | 2043456950 | 22850 | 22850 | 22850 | 22850 | 0 |
| 122 | 20240610 | 170300 | 2043456950 | 22850 | 22850 | 22850 | 22850 | 512 |
| 123 | 20240610 | 170200 | 2043456950 | 22850 | 22850 | 22850 | 22850 | 0 |
| 124 | 20240610 | 170100 | 2043456950 | 22850 | 22850 | 22850 | 22850 | 0 |
| 125 | 20240610 | 170000 | 2043456950 | 22850 | 22850 | 22850 | 22850 | 0 |
| 126 | 20240610 | 165900 | 2043456950 | 22850 | 22850 | 22850 | 22850 | 0 |
| 127 | 20240610 | 165800 | 2043456950 | 22850 | 22850 | 22850 | 22850 | 0 |
| 128 | 20240610 | 165700 | 2043456950 | 22850 | 22850 | 22850 | 22850 | 0 |
| 129 | 20240610 | 165600 | 2043456950 | 22850 | 22850 | 22850 | 22850 | 0 |
| 130 | 20240610 | 165500 | 2043456950 | 22850 | 22850 | 22850 | 22850 | 0 |
| 131 | 20240610 | 165400 | 2043456950 | 22850 | 22850 | 22850 | 22850 | 0 |
| 132 | 20240610 | 165300 | 2043456950 | 22850 | 22850 | 22850 | 22850 | 0 |
| 133 | 20240610 | 165200 | 2043456950 | 22850 | 22850 | 22850 | 22850 | 0 |
| 134 | 20240610 | 165100 | 2043456950 | 22850 | 22850 | 22850 | 22850 | 0 |
| 135 | 20240610 | 165000 | 2043456950 | 22850 | 22850 | 22850 | 22850 | 0 |
| 136 | 20240610 | 164900 | 2043456950 | 22850 | 22850 | 22850 | 22850 | 0 |
| 137 | 20240610 | 164800 | 2043456950 | 22850 | 22850 | 22850 | 22850 | 0 |
| 138 | 20240610 | 164700 | 2043456950 | 22850 | 22850 | 22850 | 22850 | 0 |
| 139 | 20240610 | 164600 | 2043456950 | 22850 | 22850 | 22850 | 22850 | 0 |
| 140 | 20240610 | 164500 | 2043456950 | 22850 | 22850 | 22850 | 22850 | 0 |
| 141 | 20240610 | 164400 | 2043456950 | 22850 | 22850 | 22850 | 22850 | 0 |
| 142 | 20240610 | 164300 | 2043456950 | 22850 | 22850 | 22850 | 22850 | 0 |
| 143 | 20240610 | 164200 | 2043456950 | 22850 | 22850 | 22850 | 22850 | 0 |
| 144 | 20240610 | 164100 | 2043456950 | 22850 | 22850 | 22850 | 22850 | 0 |
| 145 | 20240610 | 164000 | 2043456950 | 22850 | 22850 | 22850 | 22850 | 0 |
| 146 | 20240610 | 163900 | 2043456950 | 22850 | 22850 | 22850 | 22850 | 0 |
| 147 | 20240610 | 163800 | 2043456950 | 22850 | 22850 | 22850 | 22850 | 0 |
| 148 | 20240610 | 163700 | 2043456950 | 22850 | 22850 | 22850 | 22850 | 0 |
| 149 | 20240610 | 163600 | 2043456950 | 22850 | 22850 | 22850 | 22850 | 0 |
| 150 | 20240610 | 163500 | 2043456950 | 22850 | 22850 | 22850 | 22850 | 0 |
| 151 | 20240610 | 163400 | 2043456950 | 22850 | 22850 | 22850 | 22850 | 0 |
| 152 | 20240610 | 163300 | 2043456950 | 22850 | 22850 | 22850 | 22850 | 512 |
| 153 | 20240610 | 163200 | 2043456950 | 22850 | 22850 | 22850 | 22850 | 0 |
| 154 | 20240610 | 163100 | 2043456950 | 22850 | 22850 | 22850 | 22850 | 0 |
| 155 | 20240610 | 163000 | 2043456950 | 22850 | 22850 | 22850 | 22850 | 0 |
| 156 | 20240610 | 162900 | 2043456950 | 22850 | 22850 | 22850 | 22850 | 0 |
| 157 | 20240610 | 162800 | 2043456950 | 22850 | 22850 | 22850 | 22850 | 0 |
| 158 | 20240610 | 162700 | 2043456950 | 22850 | 22850 | 22850 | 22850 | 0 |
| 159 | 20240610 | 162600 | 2043456950 | 22850 | 22850 | 22850 | 22850 | 0 |
| 160 | 20240610 | 162500 | 2043456950 | 22850 | 22850 | 22850 | 22850 | 0 |
| 161 | 20240610 | 162400 | 2043456950 | 22850 | 22850 | 22850 | 22850 | 0 |
| 162 | 20240610 | 162300 | 2043456950 | 22850 | 22850 | 22850 | 22850 | 0 |
| 163 | 20240610 | 162200 | 2043456950 | 22850 | 22850 | 22850 | 22850 | 0 |
| 164 | 20240610 | 162100 | 2043456950 | 22850 | 22850 | 22850 | 22850 | 0 |
| 165 | 20240610 | 162000 | 2043456950 | 22850 | 22850 | 22850 | 22850 | 0 |
| 166 | 20240610 | 161900 | 2043456950 | 22850 | 22850 | 22850 | 22850 | 0 |
| 167 | 20240610 | 161800 | 2043456950 | 22850 | 22850 | 22850 | 22850 | 0 |
| 168 | 20240610 | 161700 | 2043456950 | 22850 | 22850 | 22850 | 22850 | 0 |
| 169 | 20240610 | 161600 | 2043456950 | 22850 | 22850 | 22850 | 22850 | 0 |
| 170 | 20240610 | 161500 | 2043456950 | 22850 | 22850 | 22850 | 22850 | 0 |
| 171 | 20240610 | 161400 | 2043456950 | 22850 | 22850 | 22850 | 22850 | 0 |
| 172 | 20240610 | 161300 | 2043456950 | 22850 | 22850 | 22850 | 22850 | 0 |
| 173 | 20240610 | 161200 | 2043456950 | 22850 | 22850 | 22850 | 22850 | 0 |
| 174 | 20240610 | 161100 | 2043456950 | 22850 | 22850 | 22850 | 22850 | 0 |
| 175 | 20240610 | 161000 | 2043456950 | 22850 | 22850 | 22850 | 22850 | 0 |
| 176 | 20240610 | 160900 | 2043456950 | 22850 | 22850 | 22850 | 22850 | 0 |
| 177 | 20240610 | 160800 | 2043456950 | 22850 | 22850 | 22850 | 22850 | 0 |
| 178 | 20240610 | 160700 | 2043456950 | 22850 | 22850 | 22850 | 22850 | 0 |
| 179 | 20240610 | 160600 | 2043456950 | 22850 | 22850 | 22850 | 22850 | 0 |
| 180 | 20240610 | 160500 | 2043456950 | 22850 | 22850 | 22850 | 22850 | 0 |
| 181 | 20240610 | 160400 | 2043456950 | 22850 | 22850 | 22850 | 22850 | 0 |
| 182 | 20240610 | 160300 | 2043456950 | 22850 | 22850 | 22850 | 22850 | 512 |
| 183 | 20240610 | 160200 | 2043456950 | 22850 | 22850 | 22850 | 22850 | 0 |
| 184 | 20240610 | 160100 | 2043456950 | 22850 | 22850 | 22850 | 22850 | 0 |
| 185 | 20240610 | 160000 | 2043456950 | 22850 | 22850 | 22850 | 22850 | 0 |
| 186 | 20240610 | 155900 | 2043456950 | 22850 | 22850 | 22850 | 22850 | 0 |
| 187 | 20240610 | 155800 | 2043456950 | 22850 | 22850 | 22850 | 22850 | 0 |
| 188 | 20240610 | 155700 | 2043456950 | 22850 | 22850 | 22850 | 22850 | 0 |
| 189 | 20240610 | 155600 | 2043456950 | 22850 | 22850 | 22850 | 22850 | 0 |
| 190 | 20240610 | 155500 | 2043456950 | 22850 | 22850 | 22850 | 22850 | 0 |
| 191 | 20240610 | 155400 | 2043456950 | 22850 | 22850 | 22850 | 22850 | 0 |
| 192 | 20240610 | 155300 | 2043456950 | 22850 | 22850 | 22850 | 22850 | 0 |
| 193 | 20240610 | 155200 | 2043456950 | 22850 | 22850 | 22850 | 22850 | 0 |
| 194 | 20240610 | 155100 | 2043456950 | 22850 | 22850 | 22850 | 22850 | 0 |
| 195 | 20240610 | 155000 | 2043456950 | 22850 | 22850 | 22850 | 22850 | 0 |
| 196 | 20240610 | 154900 | 2043456950 | 22850 | 22850 | 22850 | 22850 | 0 |
| 197 | 20240610 | 154800 | 2043456950 | 22850 | 22850 | 22850 | 22850 | 0 |
| 198 | 20240610 | 154700 | 2043456950 | 22850 | 22850 | 22850 | 22850 | 0 |
| 199 | 20240610 | 154600 | 2043456950 | 22850 | 22850 | 22850 | 22850 | 0 |
| 200 | 20240610 | 154500 | 2043456950 | 22850 | 22850 | 22850 | 22850 | 0 |
| 201 | 20240610 | 154400 | 2043456950 | 22850 | 22850 | 22850 | 22850 | 0 |
| 202 | 20240610 | 154300 | 2043456950 | 22850 | 22850 | 22850 | 22850 | 0 |
| 203 | 20240610 | 154200 | 2043456950 | 22850 | 22850 | 22850 | 22850 | 0 |
| 204 | 20240610 | 154100 | 2043456950 | 22850 | 22850 | 22850 | 22850 | 0 |
| 205 | 20240610 | 154000 | 2043456950 | 22850 | 22850 | 22850 | 22850 | 0 |
| 206 | 20240610 | 153900 | 2043456950 | 22850 | 22850 | 22850 | 22850 | 0 |
| 207 | 20240610 | 153800 | 2043456950 | 22850 | 22850 | 22850 | 22850 | 0 |
| 208 | 20240610 | 153700 | 2043456950 | 22850 | 22850 | 22850 | 22850 | 0 |
| 209 | 20240610 | 153600 | 2043456950 | 22850 | 22850 | 22850 | 22850 | 0 |
| 210 | 20240610 | 153500 | 2043456950 | 22850 | 22850 | 22850 | 22850 | 0 |
| 211 | 20240610 | 153400 | 2043456950 | 22850 | 22850 | 22850 | 22850 | 0 |
| 212 | 20240610 | 153300 | 2043456950 | 22850 | 22850 | 22850 | 22850 | 512 |
| 213 | 20240610 | 153200 | 2043456950 | 22850 | 22850 | 22850 | 22850 | 0 |
| 214 | 20240610 | 153100 | 2043456950 | 22850 | 22850 | 22850 | 22850 | 0 |
| 215 | 20240610 | 153000 | 2043456950 | 22850 | 22850 | 22850 | 22850 | 512 |
| 216 | 20240610 | 152900 | 2031757750 | 22850 | 22850 | 22850 | 22850 | 0 |
| 217 | 20240610 | 152800 | 2031757750 | 22850 | 22850 | 22850 | 22850 | 0 |
| 218 | 20240610 | 152700 | 2031757750 | 22850 | 22850 | 22850 | 22850 | 0 |
| 219 | 20240610 | 152600 | 2031757750 | 22850 | 22850 | 22850 | 22850 | 0 |
| 220 | 20240610 | 152500 | 2031757750 | 22850 | 22850 | 22850 | 22850 | 0 |
| 221 | 20240610 | 152400 | 2031757750 | 22850 | 22850 | 22850 | 22850 | 0 |
| 222 | 20240610 | 152300 | 2031757750 | 22850 | 22850 | 22850 | 22850 | 0 |
| 223 | 20240610 | 152200 | 2031757750 | 22850 | 22850 | 22850 | 22850 | 0 |
| 224 | 20240610 | 152100 | 2031757750 | 22850 | 22850 | 22850 | 22850 | 0 |
| 225 | 20240610 | 152000 | 2031757750 | 22850 | 22850 | 22850 | 22850 | 0 |
| 226 | 20240610 | 151900 | 2031757750 | 22850 | 22800 | 22900 | 22800 | 186 |
| 227 | 20240610 | 151800 | 2027505750 | 22800 | 22850 | 22900 | 22800 | 112 |
| 228 | 20240610 | 151700 | 2024945550 | 22850 | 22850 | 22850 | 22800 | 81 |
| 229 | 20240610 | 151600 | 2023098400 | 22850 | 22800 | 22900 | 22800 | 20 |
| 230 | 20240610 | 151500 | 2022641200 | 22800 | 22800 | 22900 | 22800 | 68 |
| 231 | 20240610 | 151400 | 2021089100 | 22800 | 22900 | 22900 | 22750 | 130 |
| 232 | 20240610 | 151300 | 2018124800 | 22850 | 22800 | 22900 | 22750 | 157 |
| 233 | 20240610 | 151200 | 2014544150 | 22800 | 22750 | 22800 | 22750 | 14 |
| 234 | 20240610 | 151100 | 2014225300 | 22800 | 22750 | 22800 | 22750 | 16 |
| 235 | 20240610 | 151000 | 2013860800 | 22800 | 22750 | 22800 | 22750 | 35 |
| 236 | 20240610 | 150900 | 2013063550 | 22750 | 22800 | 22800 | 22750 | 5 |
| 237 | 20240610 | 150800 | 2012949700 | 22750 | 22750 | 22800 | 22750 | 19 |
| 238 | 20240610 | 150700 | 2012516850 | 22800 | 22750 | 22800 | 22750 | 35 |
| 239 | 20240610 | 150600 | 2011719500 | 22800 | 22750 | 22800 | 22750 | 11 |
| 240 | 20240610 | 150500 | 2011469200 | 22800 | 22750 | 22800 | 22750 | 9 |
| 241 | 20240610 | 150400 | 2011264350 | 22750 | 22750 | 22800 | 22750 | 22 |
| 242 | 20240610 | 150300 | 2010763200 | 22800 | 22750 | 22800 | 22750 | 10 |
| 243 | 20240610 | 150200 | 2010535550 | 22750 | 22800 | 22800 | 22750 | 55 |
| 244 | 20240610 | 150100 | 2009281950 | 22750 | 22750 | 22800 | 22750 | 80 |
| 245 | 20240610 | 150000 | 2007461850 | 22800 | 22750 | 22800 | 22750 | 18 |
| 246 | 20240610 | 145900 | 2007052300 | 22800 | 22700 | 22800 | 22700 | 642 |
| 247 | 20240610 | 145800 | 1992439300 | 22700 | 22800 | 22800 | 22700 | 111 |
| 248 | 20240610 | 145700 | 1989914100 | 22800 | 22750 | 22800 | 22750 | 496 |
| 249 | 20240610 | 145600 | 1978624900 | 22800 | 22900 | 22900 | 22800 | 167 |
| 250 | 20240610 | 145500 | 1974811700 | 22900 | 22800 | 22900 | 22800 | 115 |
| 251 | 20240610 | 145400 | 1972180700 | 22850 | 22850 | 22900 | 22850 | 28 |
| 252 | 20240610 | 145300 | 1971540850 | 22900 | 22900 | 22900 | 22850 | 311 |
| 253 | 20240610 | 145200 | 1964419100 | 22900 | 22850 | 22900 | 22850 | 16 |
| 254 | 20240610 | 145100 | 1964053450 | 22900 | 22850 | 22900 | 22850 | 104 |
| 255 | 20240610 | 145000 | 1961672400 | 22850 | 22800 | 22900 | 22800 | 12 |
| 256 | 20240610 | 144900 | 1961398300 | 22800 | 22800 | 22900 | 22800 | 229 |
| 257 | 20240610 | 144800 | 1956155400 | 22850 | 22850 | 22900 | 22850 | 33 |
| 258 | 20240610 | 144700 | 1955401250 | 22850 | 22850 | 22850 | 22800 | 251 |
| 259 | 20240610 | 144600 | 1949666100 | 22750 | 22750 | 22850 | 22750 | 6 |
| 260 | 20240610 | 144500 | 1949529400 | 22750 | 22850 | 22850 | 22750 | 15 |
| 261 | 20240610 | 144400 | 1949188050 | 22850 | 22800 | 22850 | 22800 | 143 |
| 262 | 20240610 | 144300 | 1945920800 | 22900 | 22750 | 22900 | 22750 | 113 |
| 263 | 20240610 | 144200 | 1943339200 | 22800 | 22950 | 22950 | 22800 | 133 |
| 264 | 20240610 | 144100 | 1940298250 | 22950 | 22800 | 22950 | 22800 | 9 |
| 265 | 20240610 | 144000 | 1940092900 | 22800 | 22750 | 22950 | 22750 | 129 |
| 266 | 20240610 | 143900 | 1937134250 | 22800 | 22950 | 22950 | 22800 | 20 |
| 267 | 20240610 | 143800 | 1936678100 | 22950 | 22800 | 22950 | 22800 | 77 |
| 268 | 20240610 | 143700 | 1934911250 | 22800 | 22750 | 22950 | 22750 | 116 |
| 269 | 20240610 | 143600 | 1932261250 | 22750 | 22750 | 22850 | 22750 | 1649 |
| 270 | 20240610 | 143500 | 1894733100 | 22750 | 22900 | 22900 | 22750 | 98 |
| 271 | 20240610 | 143400 | 1892490000 | 22750 | 22800 | 22900 | 22750 | 180 |
| 272 | 20240610 | 143300 | 1888374500 | 22850 | 22800 | 22850 | 22800 | 15 |
| 273 | 20240610 | 143200 | 1888032400 | 22800 | 22800 | 22800 | 22800 | 118 |
| 274 | 20240610 | 143100 | 1885342000 | 22750 | 22700 | 22750 | 22700 | 97 |
| 275 | 20240610 | 143000 | 1883135600 | 22750 | 22700 | 22750 | 22700 | 123 |
| 276 | 20240610 | 142900 | 1880338350 | 22750 | 22750 | 22750 | 22700 | 399 |
| 277 | 20240610 | 142800 | 1871261400 | 22750 | 22750 | 22800 | 22750 | 219 |
| 278 | 20240610 | 142700 | 1866278850 | 22800 | 22700 | 22800 | 22700 | 138 |
| 279 | 20240610 | 142600 | 1863133150 | 22750 | 22750 | 22800 | 22700 | 458 |
| 280 | 20240610 | 142500 | 1852713550 | 22750 | 22800 | 22800 | 22750 | 1087 |
| 281 | 20240610 | 142400 | 1827950200 | 22800 | 22850 | 22900 | 22800 | 153 |
| 282 | 20240610 | 142300 | 1824449050 | 22900 | 22850 | 22900 | 22850 | 140 |
| 283 | 20240610 | 142200 | 1821243400 | 22850 | 22850 | 22850 | 22850 | 12 |
| 284 | 20240610 | 142100 | 1820969200 | 22850 | 22850 | 22900 | 22850 | 689 |
| 285 | 20240610 | 142000 | 1805218300 | 22850 | 22850 | 22850 | 22850 | 12 |
| 286 | 20240610 | 141900 | 1804944100 | 22850 | 23000 | 23000 | 22850 | 124 |
| 287 | 20240610 | 141800 | 1802093000 | 22850 | 22900 | 22900 | 22850 | 214 |
| 288 | 20240610 | 141700 | 1797192650 | 22950 | 23000 | 23000 | 22900 | 210 |
| 289 | 20240610 | 141600 | 1792371150 | 22900 | 22900 | 22900 | 22900 | 885 |
| 290 | 20240610 | 141500 | 1772104650 | 22900 | 22900 | 22900 | 22900 | 9 |
| 291 | 20240610 | 141400 | 1771898550 | 22950 | 22900 | 23000 | 22900 | 242 |
| 292 | 20240610 | 141300 | 1766339950 | 22900 | 22900 | 23000 | 22900 | 207 |
| 293 | 20240610 | 141200 | 1761588650 | 22900 | 22950 | 22950 | 22900 | 109 |
| 294 | 20240610 | 141100 | 1759087700 | 22950 | 22950 | 23000 | 22950 | 257 |
| 295 | 20240610 | 141000 | 1753184500 | 22950 | 22950 | 23050 | 22950 | 1697 |
| 296 | 20240610 | 140900 | 1714148550 | 22950 | 22950 | 22950 | 22950 | 250 |
| 297 | 20240610 | 140800 | 1708411050 | 22950 | 22950 | 23050 | 22950 | 182 |
| 298 | 20240610 | 140700 | 1704221500 | 23000 | 22950 | 23000 | 22950 | 68 |
| 299 | 20240610 | 140600 | 1702657550 | 22950 | 22950 | 23050 | 22950 | 144 |
| 300 | 20240610 | 140500 | 1699340350 | 22950 | 23000 | 23050 | 22950 | 199 |
| 301 | 20240610 | 140400 | 1694767200 | 22950 | 23000 | 23050 | 22950 | 554 |
| 302 | 20240610 | 140300 | 1682021900 | 23000 | 23000 | 23000 | 23000 | 13 |
| 303 | 20240610 | 140200 | 1681722900 | 23000 | 23050 | 23050 | 23000 | 137 |
| 304 | 20240610 | 140100 | 1678565350 | 23000 | 23000 | 23050 | 23000 | 85 |
| 305 | 20240610 | 140000 | 1676606550 | 23000 | 23000 | 23000 | 23000 | 19 |
| 306 | 20240610 | 135900 | 1676169550 | 23050 | 23000 | 23050 | 23000 | 70 |
| 307 | 20240610 | 135800 | 1674556550 | 23050 | 23000 | 23050 | 23000 | 134 |
| 308 | 20240610 | 135700 | 1671469350 | 23050 | 23000 | 23050 | 23000 | 181 |
| 309 | 20240610 | 135600 | 1667298550 | 23050 | 23000 | 23050 | 23000 | 25 |
| 310 | 20240610 | 135500 | 1666723100 | 23000 | 22950 | 23050 | 22950 | 118 |
| 311 | 20240610 | 135400 | 1664006500 | 22950 | 23000 | 23000 | 22950 | 37 |
| 312 | 20240610 | 135300 | 1663155650 | 23000 | 23000 | 23000 | 23000 | 209 |
| 313 | 20240610 | 135200 | 1658348650 | 23000 | 23050 | 23050 | 23000 | 217 |
| 314 | 20240610 | 135100 | 1653350000 | 23000 | 22950 | 23050 | 22950 | 103 |
| 315 | 20240610 | 135000 | 1650978450 | 23000 | 22950 | 23000 | 22950 | 108 |
| 316 | 20240610 | 134900 | 1648494850 | 22950 | 23000 | 23000 | 22950 | 103 |
| 317 | 20240610 | 134800 | 1646126100 | 23000 | 22950 | 23000 | 22950 | 164 |
| 318 | 20240610 | 134700 | 1642358350 | 23000 | 23000 | 23000 | 22950 | 376 |
| 319 | 20240610 | 134600 | 1633710450 | 22950 | 22950 | 22950 | 22950 | 16 |
| 320 | 20240610 | 134500 | 1633343250 | 22950 | 22900 | 23000 | 22900 | 204 |
| 321 | 20240610 | 134400 | 1628669050 | 23000 | 22900 | 23000 | 22900 | 110 |
| 322 | 20240610 | 134300 | 1626139450 | 22900 | 22950 | 22950 | 22900 | 15 |
| 323 | 20240610 | 134200 | 1625795900 | 22950 | 22900 | 22950 | 22900 | 188 |
| 324 | 20240610 | 134100 | 1621482300 | 22900 | 22900 | 22900 | 22900 | 11 |
| 325 | 20240610 | 134000 | 1621230400 | 22950 | 22900 | 22950 | 22900 | 127 |
| 326 | 20240610 | 133900 | 1618316800 | 23000 | 22900 | 23000 | 22900 | 156 |
| 327 | 20240610 | 133800 | 1614731100 | 22900 | 22850 | 22900 | 22850 | 74 |
| 328 | 20240610 | 133700 | 1613036600 | 22850 | 22900 | 22900 | 22850 | 5 |
| 329 | 20240610 | 133600 | 1612922300 | 22850 | 22850 | 22900 | 22850 | 146 |
| 330 | 20240610 | 133500 | 1609579850 | 22900 | 22900 | 22900 | 22850 | 189 |
| 331 | 20240610 | 133400 | 1605251800 | 22900 | 22900 | 22950 | 22900 | 90 |
| 332 | 20240610 | 133300 | 1603187600 | 22900 | 22900 | 22950 | 22900 | 17 |
| 333 | 20240610 | 133200 | 1602798100 | 22950 | 22900 | 22950 | 22900 | 104 |
| 334 | 20240610 | 133100 | 1600411500 | 22850 | 22900 | 23000 | 22850 | 78 |
| 335 | 20240610 | 133000 | 1598619400 | 23000 | 22900 | 23000 | 22900 | 22 |
| 336 | 20240610 | 132900 | 1598115100 | 23000 | 22800 | 23000 | 22800 | 103 |
| 337 | 20240610 | 132800 | 1595747900 | 22800 | 22800 | 22800 | 22800 | 13 |
| 338 | 20240610 | 132700 | 1595451500 | 22900 | 22800 | 22900 | 22800 | 219 |
| 339 | 20240610 | 132600 | 1590437100 | 22800 | 22750 | 22800 | 22750 | 13 |
| 340 | 20240610 | 132500 | 1590140750 | 22900 | 22750 | 22900 | 22750 | 121 |
| 341 | 20240610 | 132400 | 1587378250 | 22750 | 22800 | 22800 | 22750 | 757 |
| 342 | 20240610 | 132300 | 1570121650 | 22800 | 22850 | 22900 | 22800 | 459 |
| 343 | 20240610 | 132200 | 1559631700 | 22800 | 22800 | 22800 | 22800 | 154 |
| 344 | 20240610 | 132100 | 1556120500 | 22800 | 22900 | 22900 | 22800 | 1938 |
| 345 | 20240610 | 132000 | 1511837750 | 22900 | 22900 | 22900 | 22900 | 1498 |
| 346 | 20240610 | 131900 | 1477533550 | 23000 | 22900 | 23000 | 22900 | 846 |
| 347 | 20240610 | 131800 | 1458115450 | 22900 | 22950 | 22950 | 22900 | 56 |
| 348 | 20240610 | 131700 | 1456830400 | 22950 | 22950 | 23000 | 22950 | 67 |
| 349 | 20240610 | 131600 | 1455289750 | 22950 | 22950 | 23000 | 22950 | 88 |
| 350 | 20240610 | 131500 | 1453266150 | 22950 | 22950 | 22950 | 22950 | 16 |
| 351 | 20240610 | 131400 | 1452898950 | 23050 | 22950 | 23050 | 22950 | 181 |
| 352 | 20240610 | 131300 | 1448730900 | 22950 | 22950 | 23000 | 22950 | 112 |
| 353 | 20240610 | 131200 | 1446160100 | 23050 | 22950 | 23050 | 22900 | 1419 |
| 354 | 20240610 | 131100 | 1413589750 | 22950 | 22950 | 22950 | 22950 | 4 |
| 355 | 20240610 | 131000 | 1413497950 | 22950 | 22950 | 23050 | 22950 | 210 |
| 356 | 20240610 | 130900 | 1408662050 | 22950 | 22950 | 22950 | 22950 | 70 |
| 357 | 20240610 | 130800 | 1407055550 | 22950 | 23050 | 23050 | 22950 | 69 |
| 358 | 20240610 | 130700 | 1405465400 | 22950 | 22950 | 22950 | 22950 | 9 |
| 359 | 20240610 | 130600 | 1405258850 | 23000 | 22950 | 23050 | 22950 | 238 |
| 360 | 20240610 | 130500 | 1399780500 | 22950 | 22950 | 22950 | 22950 | 5 |
| 361 | 20240610 | 130400 | 1399665750 | 22950 | 22950 | 23000 | 22950 | 89 |
| 362 | 20240610 | 130300 | 1397619250 | 22950 | 22950 | 23000 | 22950 | 97 |
| 363 | 20240610 | 130200 | 1395388750 | 22950 | 23050 | 23050 | 22950 | 637 |
| 364 | 20240610 | 130100 | 1380731250 | 23000 | 23000 | 23000 | 23000 | 3 |
| 365 | 20240610 | 130000 | 1380662250 | 23000 | 23000 | 23050 | 23000 | 120 |
| 366 | 20240610 | 125900 | 1377897500 | 23050 | 22950 | 23050 | 22950 | 74 |
| 367 | 20240610 | 125800 | 1376192900 | 22950 | 23050 | 23050 | 22950 | 102 |
| 368 | 20240610 | 125700 | 1373842000 | 23050 | 22950 | 23050 | 22950 | 243 |
| 369 | 20240610 | 125600 | 1368247200 | 22950 | 23050 | 23050 | 22950 | 9 |
| 370 | 20240610 | 125500 | 1368040550 | 22950 | 23000 | 23050 | 22950 | 86 |
| 371 | 20240610 | 125400 | 1366059250 | 23000 | 23000 | 23050 | 22950 | 63 |
| 372 | 20240610 | 125300 | 1364608300 | 23050 | 23050 | 23050 | 23000 | 233 |
| 373 | 20240610 | 125200 | 1359238000 | 23000 | 22950 | 23000 | 22950 | 14 |
| 374 | 20240610 | 125100 | 1358916550 | 22950 | 22950 | 23050 | 22950 | 82 |
| 375 | 20240610 | 125000 | 1357027250 | 22950 | 22950 | 23000 | 22950 | 95 |
| 376 | 20240610 | 124900 | 1354843050 | 23000 | 23000 | 23000 | 22950 | 152 |
| 377 | 20240610 | 124800 | 1351347500 | 23000 | 22950 | 23000 | 22950 | 41 |
| 378 | 20240610 | 124700 | 1350405050 | 22950 | 22950 | 23000 | 22950 | 115 |
| 379 | 20240610 | 124600 | 1347760900 | 23000 | 22950 | 23000 | 22950 | 66 |
| 380 | 20240610 | 124500 | 1346243500 | 23000 | 22950 | 23000 | 22950 | 11 |
| 381 | 20240610 | 124400 | 1345991000 | 23000 | 23000 | 23000 | 22950 | 211 |
| 382 | 20240610 | 124300 | 1341138750 | 22950 | 22950 | 22950 | 22950 | 29 |
| 383 | 20240610 | 124200 | 1340473200 | 22950 | 23000 | 23000 | 22950 | 173 |
| 384 | 20240610 | 124100 | 1336494500 | 23000 | 23000 | 23000 | 23000 | 12 |
| 385 | 20240610 | 124000 | 1336218500 | 23000 | 22900 | 23000 | 22900 | 174 |
| 386 | 20240610 | 123900 | 1332217300 | 22900 | 22900 | 23000 | 22900 | 27 |
| 387 | 20240610 | 123800 | 1331598000 | 22900 | 23000 | 23000 | 22900 | 543 |
| 388 | 20240610 | 123700 | 1319129650 | 23000 | 22950 | 23000 | 22950 | 34 |
| 389 | 20240610 | 123600 | 1318348350 | 23000 | 23050 | 23100 | 23000 | 706 |
| 390 | 20240610 | 123500 | 1302084400 | 23050 | 23150 | 23150 | 23050 | 65 |
| 391 | 20240610 | 123400 | 1300580950 | 23050 | 23150 | 23150 | 23050 | 169 |
| 392 | 20240610 | 123300 | 1296674650 | 23050 | 23050 | 23050 | 23050 | 9 |
| 393 | 20240610 | 123200 | 1296467200 | 23050 | 23050 | 23150 | 23050 | 62 |
| 394 | 20240610 | 123100 | 1295033550 | 23100 | 23050 | 23100 | 23050 | 217 |
| 395 | 20240610 | 123000 | 1290021000 | 23050 | 23050 | 23050 | 23050 | 17 |
| 396 | 20240610 | 122900 | 1289629150 | 23100 | 23050 | 23100 | 23050 | 382 |
| 397 | 20240610 | 122800 | 1280815800 | 23050 | 23050 | 23100 | 23050 | 174 |
| 398 | 20240610 | 122700 | 1276797000 | 23050 | 23100 | 23100 | 23050 | 169 |
| 399 | 20240610 | 122600 | 1272893850 | 23050 | 23050 | 23050 | 23050 | 19 |
| 400 | 20240610 | 122500 | 1272455900 | 23050 | 23100 | 23100 | 23050 | 92 |
| 401 | 20240610 | 122400 | 1270331150 | 23100 | 23050 | 23100 | 23050 | 99 |
| 402 | 20240610 | 122300 | 1268045100 | 23050 | 23050 | 23100 | 23050 | 134 |
| 403 | 20240610 | 122200 | 1264950100 | 23050 | 23050 | 23050 | 23050 | 15 |
| 404 | 20240610 | 122100 | 1264604350 | 23100 | 23050 | 23100 | 23050 | 207 |
| 405 | 20240610 | 122000 | 1259825050 | 23050 | 23050 | 23050 | 23050 | 31 |
| 406 | 20240610 | 121900 | 1259110500 | 23050 | 23050 | 23100 | 23050 | 140 |
| 407 | 20240610 | 121800 | 1255877100 | 23050 | 23000 | 23100 | 23000 | 319 |
| 408 | 20240610 | 121700 | 1248524450 | 23050 | 23000 | 23050 | 23000 | 13 |
| 409 | 20240610 | 121600 | 1248225350 | 23050 | 23000 | 23050 | 23000 | 73 |
| 410 | 20240610 | 121500 | 1246543150 | 23000 | 23000 | 23050 | 23000 | 146 |
| 411 | 20240610 | 121400 | 1243178550 | 23000 | 23000 | 23050 | 23000 | 134 |
| 412 | 20240610 | 121300 | 1240090400 | 23000 | 23000 | 23000 | 23000 | 61 |
| 413 | 20240610 | 121200 | 1238687400 | 23050 | 23000 | 23050 | 23000 | 87 |
| 414 | 20240610 | 121100 | 1236683000 | 22950 | 23050 | 23050 | 22950 | 6 |
| 415 | 20240610 | 121000 | 1236545100 | 22950 | 23000 | 23050 | 22950 | 131 |
| 416 | 20240610 | 120900 | 1233527000 | 23000 | 23000 | 23000 | 23000 | 25 |
| 417 | 20240610 | 120800 | 1232952000 | 23000 | 22950 | 23000 | 22950 | 227 |
| 418 | 20240610 | 120700 | 1227735550 | 22950 | 23000 | 23000 | 22950 | 26 |
| 419 | 20240610 | 120600 | 1227137900 | 23000 | 22950 | 23000 | 22950 | 124 |
| 420 | 20240610 | 120500 | 1224286150 | 22950 | 22950 | 23000 | 22950 | 105 |
| 421 | 20240610 | 120400 | 1221871750 | 22950 | 22950 | 23000 | 22950 | 83 |
| 422 | 20240610 | 120300 | 1219963250 | 22950 | 22950 | 22950 | 22950 | 11 |
| 423 | 20240610 | 120200 | 1219710800 | 22950 | 22950 | 23000 | 22950 | 108 |
| 424 | 20240610 | 120100 | 1217227350 | 23000 | 22950 | 23000 | 22950 | 146 |
| 425 | 20240610 | 120000 | 1213869550 | 22950 | 22950 | 22950 | 22950 | 163 |
| 426 | 20240610 | 115900 | 1210128700 | 22900 | 22950 | 23000 | 22900 | 194 |
| 427 | 20240610 | 115800 | 1205670450 | 22950 | 22950 | 22950 | 22950 | 6 |
| 428 | 20240610 | 115700 | 1205532750 | 22950 | 22900 | 22950 | 22900 | 171 |
| 429 | 20240610 | 115600 | 1201609200 | 22900 | 22900 | 22900 | 22900 | 91 |
| 430 | 20240610 | 115500 | 1199525300 | 22950 | 22900 | 22950 | 22900 | 205 |
| 431 | 20240610 | 115400 | 1194821250 | 22900 | 22900 | 22900 | 22900 | 13 |
| 432 | 20240610 | 115300 | 1194523550 | 22900 | 22950 | 22950 | 22900 | 162 |
| 433 | 20240610 | 115200 | 1190808400 | 22900 | 22900 | 22950 | 22900 | 126 |
| 434 | 20240610 | 115100 | 1187919050 | 22900 | 22900 | 22950 | 22900 | 98 |
| 435 | 20240610 | 115000 | 1185670600 | 22900 | 22900 | 22900 | 22900 | 68 |
| 436 | 20240610 | 114900 | 1184113400 | 22950 | 22950 | 22950 | 22900 | 229 |
| 437 | 20240610 | 114800 | 1178857950 | 22900 | 22900 | 22950 | 22900 | 380 |
| 438 | 20240610 | 114700 | 1170139600 | 22900 | 22900 | 22950 | 22900 | 135 |
| 439 | 20240610 | 114600 | 1167046250 | 22900 | 22950 | 22950 | 22900 | 239 |
| 440 | 20240610 | 114500 | 1161564200 | 22900 | 22950 | 22950 | 22900 | 75 |
| 441 | 20240610 | 114400 | 1159844100 | 22950 | 22900 | 22950 | 22900 | 141 |
| 442 | 20240610 | 114300 | 1156610100 | 22900 | 22900 | 22950 | 22900 | 133 |
| 443 | 20240610 | 114200 | 1153562900 | 22950 | 22900 | 22950 | 22900 | 209 |
| 444 | 20240610 | 114100 | 1148767350 | 22900 | 22950 | 22950 | 22900 | 17 |
| 445 | 20240610 | 114000 | 1148377550 | 22900 | 22900 | 22950 | 22900 | 199 |
| 446 | 20240610 | 113900 | 1143815600 | 22950 | 22900 | 22950 | 22900 | 103 |
| 447 | 20240610 | 113800 | 1141452500 | 22900 | 22850 | 22950 | 22850 | 98 |
| 448 | 20240610 | 113700 | 1139203750 | 22850 | 22950 | 22950 | 22850 | 779 |
| 449 | 20240610 | 113600 | 1121366900 | 22950 | 22950 | 23050 | 22950 | 685 |
| 450 | 20240610 | 113500 | 1105630750 | 22950 | 22950 | 22950 | 22950 | 39 |
| 451 | 20240610 | 113400 | 1104735700 | 22950 | 23050 | 23050 | 22950 | 139 |
| 452 | 20240610 | 113300 | 1101537150 | 22950 | 22950 | 23000 | 22950 | 103 |
| 453 | 20240610 | 113200 | 1099168600 | 22950 | 23000 | 23000 | 22950 | 183 |
| 454 | 20240610 | 113100 | 1094960000 | 23000 | 22950 | 23000 | 22950 | 157 |
| 455 | 20240610 | 113000 | 1091351750 | 22950 | 23050 | 23050 | 22950 | 586 |
| 456 | 20240610 | 112900 | 1077869100 | 23000 | 23050 | 23050 | 23000 | 340 |
| 457 | 20240610 | 112800 | 1070044850 | 23000 | 23000 | 23050 | 23000 | 472 |
| 458 | 20240610 | 112700 | 1059172900 | 23050 | 22950 | 23050 | 22950 | 326 |
| 459 | 20240610 | 112600 | 1051674450 | 22950 | 22950 | 23000 | 22950 | 87 |
| 460 | 20240610 | 112500 | 1049673800 | 22950 | 22900 | 23000 | 22900 | 129 |
| 461 | 20240610 | 112400 | 1046712300 | 22900 | 22900 | 23000 | 22900 | 707 |
| 462 | 20240610 | 112300 | 1030488750 | 22900 | 22850 | 22950 | 22850 | 247 |
| 463 | 20240610 | 112200 | 1024827500 | 22850 | 22850 | 22850 | 22850 | 56 |
| 464 | 20240610 | 112100 | 1023547900 | 22850 | 22850 | 22900 | 22850 | 129 |
| 465 | 20240610 | 112000 | 1020595900 | 22850 | 22800 | 22850 | 22800 | 19 |
| 466 | 20240610 | 111900 | 1020161900 | 22800 | 22900 | 22900 | 22800 | 202 |
| 467 | 20240610 | 111800 | 1015539350 | 22800 | 22800 | 22800 | 22800 | 16 |
| 468 | 20240610 | 111700 | 1015174550 | 22800 | 22900 | 22900 | 22800 | 476 |
| 469 | 20240610 | 111600 | 1004309100 | 22900 | 22900 | 22900 | 22850 | 488 |
| 470 | 20240610 | 111500 | 993136550 | 22850 | 22850 | 22850 | 22850 | 17 |
| 471 | 20240610 | 111400 | 992748100 | 22850 | 22850 | 22900 | 22850 | 114 |
| 472 | 20240610 | 111300 | 990138150 | 22800 | 22800 | 22800 | 22800 | 93 |
| 473 | 20240610 | 111200 | 988017750 | 22800 | 22800 | 22900 | 22800 | 105 |
| 474 | 20240610 | 111100 | 985614650 | 22800 | 22850 | 22850 | 22800 | 146 |
| 475 | 20240610 | 111000 | 982278600 | 22850 | 22850 | 22900 | 22800 | 158 |
| 476 | 20240610 | 110900 | 978663400 | 22850 | 22800 | 22850 | 22800 | 62 |
| 477 | 20240610 | 110800 | 977248850 | 22800 | 22900 | 22900 | 22800 | 95 |
| 478 | 20240610 | 110700 | 975073450 | 22900 | 22800 | 22900 | 22800 | 89 |
| 479 | 20240610 | 110600 | 973035750 | 22850 | 22900 | 22900 | 22850 | 170 |
| 480 | 20240610 | 110500 | 969145500 | 22850 | 22750 | 22850 | 22750 | 301 |
| 481 | 20240610 | 110400 | 962281150 | 22750 | 22800 | 22800 | 22750 | 216 |
| 482 | 20240610 | 110300 | 957356550 | 22800 | 22800 | 22800 | 22800 | 282 |
| 483 | 20240610 | 110200 | 950926950 | 22800 | 22800 | 22800 | 22800 | 4 |
| 484 | 20240610 | 110100 | 950835750 | 22900 | 22850 | 22900 | 22800 | 274 |
| 485 | 20240610 | 110000 | 944570700 | 22800 | 22800 | 22800 | 22800 | 64 |
| 486 | 20240610 | 105900 | 943111500 | 22900 | 22900 | 22900 | 22900 | 71 |
| 487 | 20240610 | 105800 | 941485600 | 22900 | 22850 | 22900 | 22850 | 82 |
| 488 | 20240610 | 105700 | 939610300 | 22900 | 22850 | 22900 | 22850 | 184 |
| 489 | 20240610 | 105600 | 935401150 | 22900 | 22900 | 22900 | 22900 | 9 |
| 490 | 20240610 | 105500 | 935195050 | 22900 | 22900 | 22900 | 22900 | 93 |
| 491 | 20240610 | 105400 | 933065350 | 22850 | 22850 | 22900 | 22850 | 150 |
| 492 | 20240610 | 105300 | 929633200 | 22850 | 22850 | 22850 | 22850 | 96 |
| 493 | 20240610 | 105200 | 927439600 | 22800 | 22800 | 22800 | 22800 | 34 |
| 494 | 20240610 | 105100 | 926664400 | 22800 | 22900 | 22900 | 22750 | 108 |
| 495 | 20240610 | 105000 | 924196750 | 22750 | 22750 | 22750 | 22750 | 6 |
| 496 | 20240610 | 104900 | 924060250 | 22750 | 22900 | 22900 | 22750 | 496 |
| 497 | 20240610 | 104800 | 912707100 | 22800 | 22900 | 22900 | 22800 | 169 |
| 498 | 20240610 | 104700 | 908843450 | 22900 | 22900 | 22900 | 22900 | 22 |
| 499 | 20240610 | 104600 | 908339650 | 22900 | 22850 | 22900 | 22850 | 85 |
| 500 | 20240610 | 104500 | 906393850 | 22850 | 22850 | 22850 | 22850 | 76 |
| 501 | 20240610 | 104400 | 904657250 | 22900 | 22850 | 22900 | 22850 | 260 |
| 502 | 20240610 | 104300 | 898703850 | 22850 | 22850 | 22850 | 22850 | 1 |
| 503 | 20240610 | 104200 | 898681000 | 22850 | 22800 | 22850 | 22800 | 140 |
| 504 | 20240610 | 104100 | 895486600 | 22850 | 22850 | 22850 | 22850 | 78 |
| 505 | 20240610 | 104000 | 893704300 | 22850 | 22800 | 22850 | 22750 | 243 |
| 506 | 20240610 | 103900 | 888162450 | 22800 | 22850 | 22850 | 22800 | 217 |
| 507 | 20240610 | 103800 | 883209250 | 22900 | 22800 | 22900 | 22800 | 96 |
| 508 | 20240610 | 103700 | 881014450 | 22800 | 22800 | 22800 | 22800 | 4 |
| 509 | 20240610 | 103600 | 880923250 | 22800 | 22850 | 22900 | 22800 | 187 |
| 510 | 20240610 | 103500 | 876643750 | 22850 | 22900 | 22900 | 22850 | 85 |
| 511 | 20240610 | 103400 | 874697700 | 22800 | 22800 | 22800 | 22800 | 35 |
| 512 | 20240610 | 103300 | 873899700 | 22900 | 22850 | 22900 | 22800 | 302 |
| 513 | 20240610 | 103200 | 867005550 | 22850 | 22850 | 22850 | 22850 | 56 |
| 514 | 20240610 | 103100 | 865725950 | 22900 | 22850 | 22900 | 22850 | 108 |
| 515 | 20240610 | 103000 | 863253450 | 22800 | 22800 | 22800 | 22800 | 46 |
| 516 | 20240610 | 102900 | 862204650 | 22850 | 22900 | 22900 | 22850 | 172 |
| 517 | 20240610 | 102800 | 858268150 | 22900 | 22850 | 22900 | 22850 | 105 |
| 518 | 20240610 | 102700 | 855863750 | 22950 | 22850 | 22950 | 22850 | 135 |
| 519 | 20240610 | 102600 | 852766100 | 22850 | 22850 | 22850 | 22850 | 83 |
| 520 | 20240610 | 102500 | 850869550 | 22950 | 22850 | 22950 | 22850 | 206 |
| 521 | 20240610 | 102400 | 846151050 | 22850 | 22900 | 22900 | 22850 | 309 |
| 522 | 20240610 | 102300 | 839085400 | 22900 | 22950 | 22950 | 22900 | 172 |
| 523 | 20240610 | 102200 | 835139650 | 22900 | 22950 | 22950 | 22900 | 120 |
| 524 | 20240610 | 102100 | 832387450 | 22900 | 22900 | 22900 | 22900 | 45 |
| 525 | 20240610 | 102000 | 831356950 | 22850 | 22850 | 22850 | 22850 | 54 |
| 526 | 20240610 | 101900 | 830123050 | 22900 | 22900 | 22900 | 22850 | 142 |
| 527 | 20240610 | 101800 | 826873750 | 22900 | 22900 | 22900 | 22850 | 345 |
| 528 | 20240610 | 101700 | 818975000 | 23000 | 22950 | 23000 | 22900 | 84 |
| 529 | 20240610 | 101600 | 817048200 | 22950 | 22950 | 22950 | 22950 | 257 |
| 530 | 20240610 | 101500 | 811150050 | 22900 | 22850 | 22900 | 22850 | 200 |
| 531 | 20240610 | 101400 | 806574550 | 22900 | 22850 | 22900 | 22850 | 461 |
| 532 | 20240610 | 101300 | 796034500 | 22900 | 22900 | 22950 | 22900 | 66 |
| 533 | 20240610 | 101200 | 794522600 | 22900 | 22950 | 22950 | 22900 | 374 |
| 534 | 20240610 | 101100 | 785946450 | 22950 | 22950 | 22950 | 22950 | 473 |
| 535 | 20240610 | 101000 | 775091100 | 22950 | 22950 | 23050 | 22950 | 373 |
| 536 | 20240610 | 100900 | 766504700 | 23000 | 22950 | 23000 | 22950 | 91 |
| 537 | 20240610 | 100800 | 764412000 | 22950 | 22900 | 22950 | 22900 | 98 |
| 538 | 20240610 | 100700 | 762165400 | 23000 | 22900 | 23000 | 22900 | 59 |
| 539 | 20240610 | 100600 | 760810400 | 22900 | 22900 | 23000 | 22900 | 234 |
| 540 | 20240610 | 100500 | 755436900 | 22900 | 22950 | 22950 | 22800 | 57 |
| 541 | 20240610 | 100400 | 754136450 | 22950 | 22950 | 22950 | 22950 | 50 |
| 542 | 20240610 | 100300 | 752988950 | 23000 | 22850 | 23000 | 22800 | 464 |
| 543 | 20240610 | 100200 | 742370200 | 22900 | 22900 | 22900 | 22900 | 170 |
| 544 | 20240610 | 100100 | 738477200 | 22950 | 22950 | 22950 | 22950 | 114 |
| 545 | 20240610 | 100000 | 735860900 | 22950 | 22900 | 23000 | 22900 | 20 |
| 546 | 20240610 | 095900 | 735402100 | 23000 | 22900 | 23000 | 22900 | 330 |
| 547 | 20240610 | 095800 | 727832150 | 22950 | 23000 | 23000 | 22950 | 146 |
| 548 | 20240610 | 095700 | 724474200 | 22950 | 22900 | 22950 | 22900 | 108 |
| 549 | 20240610 | 095600 | 721995850 | 22950 | 22950 | 22950 | 22950 | 99 |
| 550 | 20240610 | 095500 | 719723800 | 22900 | 22900 | 22950 | 22850 | 333 |
| 551 | 20240610 | 095400 | 712099250 | 22900 | 22950 | 22950 | 22900 | 646 |
| 552 | 20240610 | 095300 | 697288600 | 22950 | 23000 | 23000 | 22950 | 382 |
| 553 | 20240610 | 095200 | 688509500 | 22950 | 22950 | 22950 | 22950 | 110 |
| 554 | 20240610 | 095100 | 685985000 | 22950 | 23000 | 23000 | 22950 | 247 |
| 555 | 20240610 | 095000 | 680312650 | 23000 | 23000 | 23050 | 23000 | 638 |
| 556 | 20240610 | 094900 | 665638150 | 23000 | 22900 | 23000 | 22900 | 59 |
| 557 | 20240610 | 094800 | 664286050 | 22950 | 22900 | 22950 | 22850 | 134 |
| 558 | 20240610 | 094700 | 661211500 | 22900 | 22900 | 22900 | 22900 | 38 |
| 559 | 20240610 | 094600 | 660341300 | 23000 | 22900 | 23000 | 22850 | 984 |
| 560 | 20240610 | 094500 | 637792750 | 22900 | 22900 | 22900 | 22900 | 292 |
| 561 | 20240610 | 094400 | 631105950 | 23000 | 22850 | 23000 | 22850 | 195 |
| 562 | 20240610 | 094300 | 626635050 | 22850 | 22850 | 22900 | 22850 | 119 |
| 563 | 20240610 | 094200 | 623910600 | 22850 | 22800 | 22850 | 22800 | 123 |
| 564 | 20240610 | 094100 | 621100450 | 22850 | 22800 | 22850 | 22800 | 109 |
| 565 | 20240610 | 094000 | 618611400 | 22750 | 22750 | 22800 | 22700 | 290 |
| 566 | 20240610 | 093900 | 612009450 | 22600 | 22700 | 22700 | 22600 | 171 |
| 567 | 20240610 | 093800 | 608131800 | 22600 | 22700 | 22700 | 22600 | 9 |
| 568 | 20240610 | 093700 | 607927700 | 22600 | 22600 | 22600 | 22600 | 73 |
| 569 | 20240610 | 093600 | 606277900 | 22600 | 22600 | 22600 | 22600 | 7 |
| 570 | 20240610 | 093500 | 606119700 | 22600 | 22650 | 22650 | 22600 | 62 |
| 571 | 20240610 | 093400 | 604718450 | 22550 | 22600 | 22600 | 22550 | 105 |
| 572 | 20240610 | 093300 | 602345700 | 22600 | 22600 | 22600 | 22600 | 79 |
| 573 | 20240610 | 093200 | 600560300 | 22600 | 22750 | 22750 | 22600 | 2979 |
| 574 | 20240610 | 093100 | 533110750 | 22750 | 22800 | 22800 | 22700 | 552 |
| 575 | 20240610 | 093000 | 520540000 | 22850 | 22850 | 22900 | 22800 | 79 |
| 576 | 20240610 | 092900 | 518736500 | 22850 | 22850 | 22900 | 22850 | 7 |
| 577 | 20240610 | 092800 | 518576500 | 22800 | 22800 | 22800 | 22800 | 119 |
| 578 | 20240610 | 092700 | 515863300 | 22850 | 22900 | 22900 | 22850 | 580 |
| 579 | 20240610 | 092600 | 502601700 | 22950 | 22900 | 22950 | 22900 | 103 |
| 580 | 20240610 | 092500 | 500242850 | 22950 | 23000 | 23000 | 22950 | 329 |
| 581 | 20240610 | 092400 | 492684800 | 23000 | 23000 | 23050 | 23000 | 2888 |
| 582 | 20240610 | 092300 | 426236500 | 23050 | 23000 | 23050 | 22950 | 809 |
| 583 | 20240610 | 092200 | 407620450 | 22950 | 22950 | 22950 | 22950 | 1153 |
| 584 | 20240610 | 092100 | 381159100 | 22850 | 22900 | 22900 | 22850 | 361 |
| 585 | 20240610 | 092000 | 372904700 | 22950 | 22950 | 22950 | 22850 | 276 |
| 586 | 20240610 | 091900 | 366583100 | 22950 | 22800 | 22950 | 22750 | 753 |
| 587 | 20240610 | 091800 | 349393000 | 22800 | 22750 | 22800 | 22750 | 237 |
| 588 | 20240610 | 091700 | 343993200 | 22800 | 22750 | 22800 | 22750 | 584 |
| 589 | 20240610 | 091600 | 330699250 | 22750 | 22650 | 22800 | 22650 | 1104 |
| 590 | 20240610 | 091500 | 305590350 | 22700 | 22750 | 22800 | 22700 | 1757 |
| 591 | 20240610 | 091400 | 265685850 | 22750 | 22750 | 22750 | 22700 | 458 |
| 592 | 20240610 | 091300 | 255279500 | 22700 | 22700 | 22700 | 22650 | 499 |
| 593 | 20240610 | 091200 | 243954700 | 22700 | 22550 | 22700 | 22550 | 663 |
| 594 | 20240610 | 091100 | 228974550 | 22500 | 22500 | 22500 | 22500 | 177 |
| 595 | 20240610 | 091000 | 224992050 | 22500 | 22550 | 22550 | 22500 | 42 |
| 596 | 20240610 | 090900 | 224046950 | 22550 | 22450 | 22550 | 22400 | 654 |
| 597 | 20240610 | 090800 | 209332250 | 22500 | 22500 | 22500 | 22500 | 160 |
| 598 | 20240610 | 090700 | 205732250 | 22500 | 22450 | 22500 | 22400 | 626 |
| 599 | 20240610 | 090600 | 191704900 | 22400 | 22400 | 22450 | 22400 | 139 |
| 600 | 20240610 | 090500 | 188591150 | 22350 | 22300 | 22350 | 22300 | 657 |
| 601 | 20240610 | 090400 | 173933550 | 22300 | 22300 | 22300 | 22250 | 300 |
| 602 | 20240610 | 090300 | 167248550 | 22300 | 22300 | 22350 | 22250 | 682 |
| 603 | 20240610 | 090200 | 152043700 | 22300 | 22350 | 22450 | 22250 | 2008 |
| 604 | 20240610 | 090100 | 107253400 | 22350 | 22350 | 22500 | 22300 | 229 |
| 605 | 20240610 | 090000 | 102133500 | 22350 | 22600 | 22650 | 22350 | 4541 |