30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240610 | 183400 | 4349280400 | 32550 | 32550 | 32550 | 32550 | 13147 |
| 3 | 20240610 | 183300 | 4349280400 | 32550 | 32550 | 32550 | 32550 | 0 |
| 4 | 20240610 | 183200 | 4349280400 | 32550 | 32550 | 32550 | 32550 | 0 |
| 5 | 20240610 | 183100 | 4349280400 | 32550 | 32550 | 32550 | 32550 | 0 |
| 6 | 20240610 | 183000 | 4349280400 | 32550 | 32550 | 32550 | 32550 | 0 |
| 7 | 20240610 | 182900 | 4349280400 | 32550 | 32550 | 32550 | 32550 | 0 |
| 8 | 20240610 | 182800 | 4349280400 | 32550 | 32550 | 32550 | 32550 | 0 |
| 9 | 20240610 | 182700 | 4349280400 | 32550 | 32550 | 32550 | 32550 | 0 |
| 10 | 20240610 | 182600 | 4349280400 | 32550 | 32550 | 32550 | 32550 | 0 |
| 11 | 20240610 | 182500 | 4349280400 | 32550 | 32550 | 32550 | 32550 | 0 |
| 12 | 20240610 | 182400 | 4349280400 | 32550 | 32550 | 32550 | 32550 | 0 |
| 13 | 20240610 | 182300 | 4349280400 | 32550 | 32550 | 32550 | 32550 | 0 |
| 14 | 20240610 | 182200 | 4349280400 | 32550 | 32550 | 32550 | 32550 | 0 |
| 15 | 20240610 | 182100 | 4349280400 | 32550 | 32550 | 32550 | 32550 | 0 |
| 16 | 20240610 | 182000 | 4349280400 | 32550 | 32550 | 32550 | 32550 | 0 |
| 17 | 20240610 | 181900 | 4349280400 | 32550 | 32550 | 32550 | 32550 | 0 |
| 18 | 20240610 | 181800 | 4349280400 | 32550 | 32550 | 32550 | 32550 | 0 |
| 19 | 20240610 | 181700 | 4349280400 | 32550 | 32550 | 32550 | 32550 | 0 |
| 20 | 20240610 | 181600 | 4349280400 | 32550 | 32550 | 32550 | 32550 | 0 |
| 21 | 20240610 | 181500 | 4349280400 | 32550 | 32550 | 32550 | 32550 | 0 |
| 22 | 20240610 | 181400 | 4349280400 | 32550 | 32550 | 32550 | 32550 | 0 |
| 23 | 20240610 | 181300 | 4349280400 | 32550 | 32550 | 32550 | 32550 | 0 |
| 24 | 20240610 | 181200 | 4349280400 | 32550 | 32550 | 32550 | 32550 | 0 |
| 25 | 20240610 | 181100 | 4349280400 | 32550 | 32550 | 32550 | 32550 | 0 |
| 26 | 20240610 | 181000 | 4349280400 | 32550 | 32550 | 32550 | 32550 | 0 |
| 27 | 20240610 | 180900 | 4349280400 | 32550 | 32550 | 32550 | 32550 | 0 |
| 28 | 20240610 | 180800 | 4349280400 | 32550 | 32550 | 32550 | 32550 | 0 |
| 29 | 20240610 | 180700 | 4349280400 | 32550 | 32550 | 32550 | 32550 | 0 |
| 30 | 20240610 | 180600 | 4349280400 | 32550 | 32550 | 32550 | 32550 | 0 |
| 31 | 20240610 | 180500 | 4349280400 | 32550 | 32550 | 32550 | 32550 | 0 |
| 32 | 20240610 | 180400 | 4349280400 | 32550 | 32550 | 32550 | 32550 | 13147 |
| 33 | 20240610 | 180300 | 4349280400 | 32550 | 32550 | 32550 | 32550 | 0 |
| 34 | 20240610 | 180200 | 4349280400 | 32550 | 32550 | 32550 | 32550 | 0 |
| 35 | 20240610 | 180100 | 4349280400 | 32550 | 32550 | 32550 | 32550 | 0 |
| 36 | 20240610 | 180000 | 4349280400 | 32550 | 32550 | 32550 | 32550 | 0 |
| 37 | 20240610 | 175900 | 4349280400 | 32550 | 32550 | 32550 | 32550 | 0 |
| 38 | 20240610 | 175800 | 4349280400 | 32550 | 32550 | 32550 | 32550 | 0 |
| 39 | 20240610 | 175700 | 4349280400 | 32550 | 32550 | 32550 | 32550 | 0 |
| 40 | 20240610 | 175600 | 4349280400 | 32550 | 32550 | 32550 | 32550 | 0 |
| 41 | 20240610 | 175500 | 4349280400 | 32550 | 32550 | 32550 | 32550 | 0 |
| 42 | 20240610 | 175400 | 4349280400 | 32550 | 32550 | 32550 | 32550 | 0 |
| 43 | 20240610 | 175300 | 4349280400 | 32550 | 32550 | 32550 | 32550 | 0 |
| 44 | 20240610 | 175200 | 4349280400 | 32550 | 32550 | 32550 | 32550 | 0 |
| 45 | 20240610 | 175100 | 4349280400 | 32550 | 32550 | 32550 | 32550 | 0 |
| 46 | 20240610 | 175000 | 4349280400 | 32550 | 32550 | 32550 | 32550 | 0 |
| 47 | 20240610 | 174900 | 4349280400 | 32550 | 32550 | 32550 | 32550 | 0 |
| 48 | 20240610 | 174800 | 4349280400 | 32550 | 32550 | 32550 | 32550 | 0 |
| 49 | 20240610 | 174700 | 4349280400 | 32550 | 32550 | 32550 | 32550 | 0 |
| 50 | 20240610 | 174600 | 4349280400 | 32550 | 32550 | 32550 | 32550 | 0 |
| 51 | 20240610 | 174500 | 4349280400 | 32550 | 32550 | 32550 | 32550 | 0 |
| 52 | 20240610 | 174400 | 4349280400 | 32550 | 32550 | 32550 | 32550 | 0 |
| 53 | 20240610 | 174300 | 4349280400 | 32550 | 32550 | 32550 | 32550 | 0 |
| 54 | 20240610 | 174200 | 4349280400 | 32550 | 32550 | 32550 | 32550 | 0 |
| 55 | 20240610 | 174100 | 4349280400 | 32550 | 32550 | 32550 | 32550 | 0 |
| 56 | 20240610 | 174000 | 4349280400 | 32550 | 32550 | 32550 | 32550 | 0 |
| 57 | 20240610 | 173900 | 4349280400 | 32550 | 32550 | 32550 | 32550 | 0 |
| 58 | 20240610 | 173800 | 4349280400 | 32550 | 32550 | 32550 | 32550 | 0 |
| 59 | 20240610 | 173700 | 4349280400 | 32550 | 32550 | 32550 | 32550 | 0 |
| 60 | 20240610 | 173600 | 4349280400 | 32550 | 32550 | 32550 | 32550 | 0 |
| 61 | 20240610 | 173500 | 4349280400 | 32550 | 32550 | 32550 | 32550 | 0 |
| 62 | 20240610 | 173400 | 4349280400 | 32550 | 32550 | 32550 | 32550 | 13147 |
| 63 | 20240610 | 173300 | 4349280400 | 32550 | 32550 | 32550 | 32550 | 0 |
| 64 | 20240610 | 173200 | 4349280400 | 32550 | 32550 | 32550 | 32550 | 0 |
| 65 | 20240610 | 173100 | 4349280400 | 32550 | 32550 | 32550 | 32550 | 0 |
| 66 | 20240610 | 173000 | 4349280400 | 32550 | 32550 | 32550 | 32550 | 0 |
| 67 | 20240610 | 172900 | 4349280400 | 32550 | 32550 | 32550 | 32550 | 0 |
| 68 | 20240610 | 172800 | 4349280400 | 32550 | 32550 | 32550 | 32550 | 0 |
| 69 | 20240610 | 172700 | 4349280400 | 32550 | 32550 | 32550 | 32550 | 0 |
| 70 | 20240610 | 172600 | 4349280400 | 32550 | 32550 | 32550 | 32550 | 0 |
| 71 | 20240610 | 172500 | 4349280400 | 32550 | 32550 | 32550 | 32550 | 0 |
| 72 | 20240610 | 172400 | 4349280400 | 32550 | 32550 | 32550 | 32550 | 0 |
| 73 | 20240610 | 172300 | 4349280400 | 32550 | 32550 | 32550 | 32550 | 0 |
| 74 | 20240610 | 172200 | 4349280400 | 32550 | 32550 | 32550 | 32550 | 0 |
| 75 | 20240610 | 172100 | 4349280400 | 32550 | 32550 | 32550 | 32550 | 0 |
| 76 | 20240610 | 172000 | 4349280400 | 32550 | 32550 | 32550 | 32550 | 0 |
| 77 | 20240610 | 171900 | 4349280400 | 32550 | 32550 | 32550 | 32550 | 0 |
| 78 | 20240610 | 171800 | 4349280400 | 32550 | 32550 | 32550 | 32550 | 0 |
| 79 | 20240610 | 171700 | 4349280400 | 32550 | 32550 | 32550 | 32550 | 0 |
| 80 | 20240610 | 171600 | 4349280400 | 32550 | 32550 | 32550 | 32550 | 0 |
| 81 | 20240610 | 171500 | 4349280400 | 32550 | 32550 | 32550 | 32550 | 0 |
| 82 | 20240610 | 171400 | 4349280400 | 32550 | 32550 | 32550 | 32550 | 0 |
| 83 | 20240610 | 171300 | 4349280400 | 32550 | 32550 | 32550 | 32550 | 0 |
| 84 | 20240610 | 171200 | 4349280400 | 32550 | 32550 | 32550 | 32550 | 0 |
| 85 | 20240610 | 171100 | 4349280400 | 32550 | 32550 | 32550 | 32550 | 0 |
| 86 | 20240610 | 171000 | 4349280400 | 32550 | 32550 | 32550 | 32550 | 0 |
| 87 | 20240610 | 170900 | 4349280400 | 32550 | 32550 | 32550 | 32550 | 0 |
| 88 | 20240610 | 170800 | 4349280400 | 32550 | 32550 | 32550 | 32550 | 0 |
| 89 | 20240610 | 170700 | 4349280400 | 32550 | 32550 | 32550 | 32550 | 0 |
| 90 | 20240610 | 170600 | 4349280400 | 32550 | 32550 | 32550 | 32550 | 0 |
| 91 | 20240610 | 170500 | 4349280400 | 32550 | 32550 | 32550 | 32550 | 0 |
| 92 | 20240610 | 170400 | 4349280400 | 32550 | 32550 | 32550 | 32550 | 13147 |
| 93 | 20240610 | 170300 | 4349280400 | 32550 | 32550 | 32550 | 32550 | 0 |
| 94 | 20240610 | 170200 | 4349280400 | 32550 | 32550 | 32550 | 32550 | 0 |
| 95 | 20240610 | 170100 | 4349280400 | 32550 | 32550 | 32550 | 32550 | 0 |
| 96 | 20240610 | 170000 | 4349280400 | 32550 | 32550 | 32550 | 32550 | 0 |
| 97 | 20240610 | 165900 | 4349280400 | 32550 | 32550 | 32550 | 32550 | 0 |
| 98 | 20240610 | 165800 | 4349280400 | 32550 | 32550 | 32550 | 32550 | 0 |
| 99 | 20240610 | 165700 | 4349280400 | 32550 | 32550 | 32550 | 32550 | 0 |
| 100 | 20240610 | 165600 | 4349280400 | 32550 | 32550 | 32550 | 32550 | 0 |
| 101 | 20240610 | 165500 | 4349280400 | 32550 | 32550 | 32550 | 32550 | 0 |
| 102 | 20240610 | 165400 | 4349280400 | 32550 | 32550 | 32550 | 32550 | 0 |
| 103 | 20240610 | 165300 | 4349280400 | 32550 | 32550 | 32550 | 32550 | 0 |
| 104 | 20240610 | 165200 | 4349280400 | 32550 | 32550 | 32550 | 32550 | 0 |
| 105 | 20240610 | 165100 | 4349280400 | 32550 | 32550 | 32550 | 32550 | 0 |
| 106 | 20240610 | 165000 | 4349280400 | 32550 | 32550 | 32550 | 32550 | 0 |
| 107 | 20240610 | 164900 | 4349280400 | 32550 | 32550 | 32550 | 32550 | 0 |
| 108 | 20240610 | 164800 | 4349280400 | 32550 | 32550 | 32550 | 32550 | 0 |
| 109 | 20240610 | 164700 | 4349280400 | 32550 | 32550 | 32550 | 32550 | 0 |
| 110 | 20240610 | 164600 | 4349280400 | 32550 | 32550 | 32550 | 32550 | 0 |
| 111 | 20240610 | 164500 | 4349280400 | 32550 | 32550 | 32550 | 32550 | 0 |
| 112 | 20240610 | 164400 | 4349280400 | 32550 | 32550 | 32550 | 32550 | 0 |
| 113 | 20240610 | 164300 | 4349280400 | 32550 | 32550 | 32550 | 32550 | 0 |
| 114 | 20240610 | 164200 | 4349280400 | 32550 | 32550 | 32550 | 32550 | 0 |
| 115 | 20240610 | 164100 | 4349280400 | 32550 | 32550 | 32550 | 32550 | 0 |
| 116 | 20240610 | 164000 | 4349280400 | 32550 | 32550 | 32550 | 32550 | 0 |
| 117 | 20240610 | 163900 | 4349280400 | 32550 | 32550 | 32550 | 32550 | 0 |
| 118 | 20240610 | 163800 | 4349280400 | 32550 | 32550 | 32550 | 32550 | 0 |
| 119 | 20240610 | 163700 | 4349280400 | 32550 | 32550 | 32550 | 32550 | 0 |
| 120 | 20240610 | 163600 | 4349280400 | 32550 | 32550 | 32550 | 32550 | 0 |
| 121 | 20240610 | 163500 | 4349280400 | 32550 | 32550 | 32550 | 32550 | 0 |
| 122 | 20240610 | 163400 | 4349280400 | 32550 | 32550 | 32550 | 32550 | 13147 |
| 123 | 20240610 | 163300 | 4349280400 | 32550 | 32550 | 32550 | 32550 | 0 |
| 124 | 20240610 | 163200 | 4349280400 | 32550 | 32550 | 32550 | 32550 | 0 |
| 125 | 20240610 | 163100 | 4349280400 | 32550 | 32550 | 32550 | 32550 | 0 |
| 126 | 20240610 | 163000 | 4349280400 | 32550 | 32550 | 32550 | 32550 | 0 |
| 127 | 20240610 | 162900 | 4349280400 | 32550 | 32550 | 32550 | 32550 | 0 |
| 128 | 20240610 | 162800 | 4349280400 | 32550 | 32550 | 32550 | 32550 | 0 |
| 129 | 20240610 | 162700 | 4349280400 | 32550 | 32550 | 32550 | 32550 | 0 |
| 130 | 20240610 | 162600 | 4349280400 | 32550 | 32550 | 32550 | 32550 | 0 |
| 131 | 20240610 | 162500 | 4349280400 | 32550 | 32550 | 32550 | 32550 | 0 |
| 132 | 20240610 | 162400 | 4349280400 | 32550 | 32550 | 32550 | 32550 | 0 |
| 133 | 20240610 | 162300 | 4349280400 | 32550 | 32550 | 32550 | 32550 | 0 |
| 134 | 20240610 | 162200 | 4349280400 | 32550 | 32550 | 32550 | 32550 | 0 |
| 135 | 20240610 | 162100 | 4349280400 | 32550 | 32550 | 32550 | 32550 | 0 |
| 136 | 20240610 | 162000 | 4349280400 | 32550 | 32550 | 32550 | 32550 | 0 |
| 137 | 20240610 | 161900 | 4349280400 | 32550 | 32550 | 32550 | 32550 | 0 |
| 138 | 20240610 | 161800 | 4349280400 | 32550 | 32550 | 32550 | 32550 | 0 |
| 139 | 20240610 | 161700 | 4349280400 | 32550 | 32550 | 32550 | 32550 | 0 |
| 140 | 20240610 | 161600 | 4349280400 | 32550 | 32550 | 32550 | 32550 | 0 |
| 141 | 20240610 | 161500 | 4349280400 | 32550 | 32550 | 32550 | 32550 | 0 |
| 142 | 20240610 | 161400 | 4349280400 | 32550 | 32550 | 32550 | 32550 | 0 |
| 143 | 20240610 | 161300 | 4349280400 | 32550 | 32550 | 32550 | 32550 | 0 |
| 144 | 20240610 | 161200 | 4349280400 | 32550 | 32550 | 32550 | 32550 | 0 |
| 145 | 20240610 | 161100 | 4349280400 | 32550 | 32550 | 32550 | 32550 | 0 |
| 146 | 20240610 | 161000 | 4349280400 | 32550 | 32550 | 32550 | 32550 | 0 |
| 147 | 20240610 | 160900 | 4349280400 | 32550 | 32550 | 32550 | 32550 | 0 |
| 148 | 20240610 | 160800 | 4349280400 | 32550 | 32550 | 32550 | 32550 | 0 |
| 149 | 20240610 | 160700 | 4349280400 | 32550 | 32550 | 32550 | 32550 | 0 |
| 150 | 20240610 | 160600 | 4349280400 | 32550 | 32550 | 32550 | 32550 | 0 |
| 151 | 20240610 | 160500 | 4349280400 | 32550 | 32550 | 32550 | 32550 | 0 |
| 152 | 20240610 | 160400 | 4349280400 | 32550 | 32550 | 32550 | 32550 | 13147 |
| 153 | 20240610 | 160300 | 4349280400 | 32550 | 32550 | 32550 | 32550 | 0 |
| 154 | 20240610 | 160200 | 4349280400 | 32550 | 32550 | 32550 | 32550 | 0 |
| 155 | 20240610 | 160100 | 4349280400 | 32550 | 32550 | 32550 | 32550 | 0 |
| 156 | 20240610 | 160000 | 4349280400 | 32550 | 32550 | 32550 | 32550 | 0 |
| 157 | 20240610 | 155900 | 4349280400 | 32550 | 32550 | 32550 | 32550 | 0 |
| 158 | 20240610 | 155800 | 4349280400 | 32550 | 32550 | 32550 | 32550 | 0 |
| 159 | 20240610 | 155700 | 4349280400 | 32550 | 32550 | 32550 | 32550 | 0 |
| 160 | 20240610 | 155600 | 4349280400 | 32550 | 32550 | 32550 | 32550 | 0 |
| 161 | 20240610 | 155500 | 4349280400 | 32550 | 32550 | 32550 | 32550 | 0 |
| 162 | 20240610 | 155400 | 4349280400 | 32550 | 32550 | 32550 | 32550 | 0 |
| 163 | 20240610 | 155300 | 4349280400 | 32550 | 32550 | 32550 | 32550 | 0 |
| 164 | 20240610 | 155200 | 4349280400 | 32550 | 32550 | 32550 | 32550 | 0 |
| 165 | 20240610 | 155100 | 4349280400 | 32550 | 32550 | 32550 | 32550 | 0 |
| 166 | 20240610 | 155000 | 4349280400 | 32550 | 32550 | 32550 | 32550 | 0 |
| 167 | 20240610 | 154900 | 4349280400 | 32550 | 32550 | 32550 | 32550 | 0 |
| 168 | 20240610 | 154800 | 4349280400 | 32550 | 32550 | 32550 | 32550 | 0 |
| 169 | 20240610 | 154700 | 4349280400 | 32550 | 32550 | 32550 | 32550 | 0 |
| 170 | 20240610 | 154600 | 4349280400 | 32550 | 32550 | 32550 | 32550 | 0 |
| 171 | 20240610 | 154500 | 4349280400 | 32550 | 32550 | 32550 | 32550 | 0 |
| 172 | 20240610 | 154400 | 4349280400 | 32550 | 32550 | 32550 | 32550 | 0 |
| 173 | 20240610 | 154300 | 4349280400 | 32550 | 32550 | 32550 | 32550 | 0 |
| 174 | 20240610 | 154200 | 4349280400 | 32550 | 32550 | 32550 | 32550 | 0 |
| 175 | 20240610 | 154100 | 4349280400 | 32550 | 32550 | 32550 | 32550 | 0 |
| 176 | 20240610 | 154000 | 4349280400 | 32550 | 32550 | 32550 | 32550 | 0 |
| 177 | 20240610 | 153900 | 4349280400 | 32550 | 32550 | 32550 | 32550 | 0 |
| 178 | 20240610 | 153800 | 4349280400 | 32550 | 32550 | 32550 | 32550 | 0 |
| 179 | 20240610 | 153700 | 4349280400 | 32550 | 32550 | 32550 | 32550 | 0 |
| 180 | 20240610 | 153600 | 4349280400 | 32550 | 32550 | 32550 | 32550 | 0 |
| 181 | 20240610 | 153500 | 4349280400 | 32550 | 32550 | 32550 | 32550 | 0 |
| 182 | 20240610 | 153400 | 4349280400 | 32550 | 32550 | 32550 | 32550 | 13147 |
| 183 | 20240610 | 153300 | 4349280400 | 32550 | 32550 | 32550 | 32550 | 0 |
| 184 | 20240610 | 153200 | 4349280400 | 32550 | 32550 | 32550 | 32550 | 0 |
| 185 | 20240610 | 153100 | 4349280400 | 32550 | 32550 | 32550 | 32550 | 0 |
| 186 | 20240610 | 153000 | 4349280400 | 32550 | 32550 | 32550 | 32550 | 13147 |
| 187 | 20240610 | 152900 | 3921345550 | 32750 | 32750 | 32750 | 32750 | 0 |
| 188 | 20240610 | 152800 | 3921345550 | 32750 | 32750 | 32750 | 32750 | 0 |
| 189 | 20240610 | 152700 | 3921345550 | 32750 | 32750 | 32750 | 32750 | 0 |
| 190 | 20240610 | 152600 | 3921345550 | 32750 | 32750 | 32750 | 32750 | 0 |
| 191 | 20240610 | 152500 | 3921345550 | 32750 | 32750 | 32750 | 32750 | 0 |
| 192 | 20240610 | 152400 | 3921345550 | 32750 | 32750 | 32750 | 32750 | 0 |
| 193 | 20240610 | 152300 | 3921345550 | 32750 | 32750 | 32750 | 32750 | 0 |
| 194 | 20240610 | 152200 | 3921345550 | 32750 | 32750 | 32750 | 32750 | 0 |
| 195 | 20240610 | 152100 | 3921345550 | 32750 | 32750 | 32750 | 32750 | 0 |
| 196 | 20240610 | 152000 | 3921345550 | 32750 | 32750 | 32750 | 32750 | 0 |
| 197 | 20240610 | 151900 | 3921345550 | 32750 | 32700 | 32750 | 32700 | 384 |
| 198 | 20240610 | 151800 | 3908781300 | 32750 | 32750 | 32750 | 32700 | 364 |
| 199 | 20240610 | 151700 | 3896861100 | 32750 | 32750 | 32750 | 32700 | 120 |
| 200 | 20240610 | 151600 | 3892931400 | 32700 | 32700 | 32750 | 32700 | 375 |
| 201 | 20240610 | 151500 | 3880653350 | 32700 | 32750 | 32750 | 32700 | 103 |
| 202 | 20240610 | 151400 | 3877280800 | 32750 | 32750 | 32750 | 32650 | 2114 |
| 203 | 20240610 | 151300 | 3808177700 | 32750 | 32750 | 32750 | 32700 | 215 |
| 204 | 20240610 | 151200 | 3801137050 | 32750 | 32750 | 32750 | 32700 | 148 |
| 205 | 20240610 | 151100 | 3796290400 | 32750 | 32700 | 32750 | 32700 | 469 |
| 206 | 20240610 | 151000 | 3780931350 | 32750 | 32700 | 32750 | 32700 | 207 |
| 207 | 20240610 | 150900 | 3774152750 | 32750 | 32750 | 32750 | 32700 | 698 |
| 208 | 20240610 | 150800 | 3751295050 | 32750 | 32750 | 32750 | 32700 | 102 |
| 209 | 20240610 | 150700 | 3747955600 | 32750 | 32750 | 32750 | 32700 | 128 |
| 210 | 20240610 | 150600 | 3743763850 | 32750 | 32750 | 32750 | 32700 | 119 |
| 211 | 20240610 | 150500 | 3739867850 | 32700 | 32750 | 32750 | 32700 | 69 |
| 212 | 20240610 | 150400 | 3737608450 | 32700 | 32750 | 32750 | 32700 | 129 |
| 213 | 20240610 | 150300 | 3733384350 | 32750 | 32700 | 32750 | 32700 | 35 |
| 214 | 20240610 | 150200 | 3732238650 | 32750 | 32800 | 32800 | 32700 | 1278 |
| 215 | 20240610 | 150100 | 3690411900 | 32800 | 32800 | 32800 | 32750 | 149 |
| 216 | 20240610 | 150000 | 3685525900 | 32800 | 32800 | 32800 | 32750 | 276 |
| 217 | 20240610 | 145900 | 3676478050 | 32800 | 32750 | 32800 | 32750 | 376 |
| 218 | 20240610 | 145800 | 3664145850 | 32800 | 32800 | 32800 | 32750 | 103 |
| 219 | 20240610 | 145700 | 3660767950 | 32800 | 32800 | 32800 | 32750 | 755 |
| 220 | 20240610 | 145600 | 3636033200 | 32800 | 32800 | 32800 | 32750 | 214 |
| 221 | 20240610 | 145500 | 3629014050 | 32800 | 32750 | 32800 | 32750 | 173 |
| 222 | 20240610 | 145400 | 3623339900 | 32800 | 32850 | 32850 | 32800 | 490 |
| 223 | 20240610 | 145300 | 3607260450 | 32800 | 32850 | 32850 | 32800 | 605 |
| 224 | 20240610 | 145200 | 3587392900 | 32850 | 32850 | 32850 | 32800 | 198 |
| 225 | 20240610 | 145100 | 3580892850 | 32850 | 32850 | 32850 | 32800 | 714 |
| 226 | 20240610 | 145000 | 3557439000 | 32850 | 32850 | 32850 | 32800 | 251 |
| 227 | 20240610 | 144900 | 3549198250 | 32850 | 32850 | 32850 | 32800 | 153 |
| 228 | 20240610 | 144800 | 3544172300 | 32850 | 32850 | 32850 | 32800 | 214 |
| 229 | 20240610 | 144700 | 3537142650 | 32850 | 32850 | 32850 | 32800 | 440 |
| 230 | 20240610 | 144600 | 3522704650 | 32850 | 32850 | 32850 | 32800 | 280 |
| 231 | 20240610 | 144500 | 3513511200 | 32800 | 32850 | 32850 | 32800 | 152 |
| 232 | 20240610 | 144400 | 3508519700 | 32850 | 32800 | 32850 | 32750 | 158 |
| 233 | 20240610 | 144300 | 3503330600 | 32800 | 32850 | 32850 | 32800 | 207 |
| 234 | 20240610 | 144200 | 3496535300 | 32850 | 32800 | 32850 | 32800 | 304 |
| 235 | 20240610 | 144100 | 3486551700 | 32800 | 32850 | 32850 | 32800 | 305 |
| 236 | 20240610 | 144000 | 3476543100 | 32850 | 32850 | 32850 | 32800 | 345 |
| 237 | 20240610 | 143900 | 3465215150 | 32850 | 32800 | 32850 | 32750 | 790 |
| 238 | 20240610 | 143800 | 3439295600 | 32800 | 32800 | 32800 | 32750 | 262 |
| 239 | 20240610 | 143700 | 3430702100 | 32800 | 32800 | 32800 | 32750 | 158 |
| 240 | 20240610 | 143600 | 3425520950 | 32800 | 32800 | 32800 | 32750 | 133 |
| 241 | 20240610 | 143500 | 3421158600 | 32800 | 32800 | 32800 | 32750 | 283 |
| 242 | 20240610 | 143400 | 3411880200 | 32800 | 32800 | 32800 | 32750 | 212 |
| 243 | 20240610 | 143300 | 3404926700 | 32800 | 32800 | 32800 | 32800 | 340 |
| 244 | 20240610 | 143200 | 3393774700 | 32750 | 32850 | 32850 | 32750 | 567 |
| 245 | 20240610 | 143100 | 3375171700 | 32850 | 32850 | 32850 | 32800 | 312 |
| 246 | 20240610 | 143000 | 3364937500 | 32850 | 32850 | 32850 | 32800 | 342 |
| 247 | 20240610 | 142900 | 3353706700 | 32850 | 32850 | 32850 | 32800 | 129 |
| 248 | 20240610 | 142800 | 3349469400 | 32850 | 32850 | 32850 | 32800 | 315 |
| 249 | 20240610 | 142700 | 3339126600 | 32850 | 32850 | 32850 | 32800 | 187 |
| 250 | 20240610 | 142600 | 3332983950 | 32850 | 32800 | 32850 | 32800 | 189 |
| 251 | 20240610 | 142500 | 3326777500 | 32850 | 32850 | 32850 | 32850 | 198 |
| 252 | 20240610 | 142400 | 3320273200 | 32850 | 32850 | 32850 | 32850 | 182 |
| 253 | 20240610 | 142300 | 3314294500 | 32850 | 32850 | 32850 | 32800 | 214 |
| 254 | 20240610 | 142200 | 3307264850 | 32850 | 32850 | 32850 | 32800 | 158 |
| 255 | 20240610 | 142100 | 3302074650 | 32850 | 32850 | 32850 | 32800 | 195 |
| 256 | 20240610 | 142000 | 3295670150 | 32850 | 32850 | 32850 | 32800 | 366 |
| 257 | 20240610 | 141900 | 3283647150 | 32850 | 32800 | 32850 | 32800 | 177 |
| 258 | 20240610 | 141800 | 3277835350 | 32800 | 32850 | 32850 | 32800 | 310 |
| 259 | 20240610 | 141700 | 3267656600 | 32850 | 32850 | 32850 | 32800 | 133 |
| 260 | 20240610 | 141600 | 3263287600 | 32850 | 32850 | 32850 | 32800 | 336 |
| 261 | 20240610 | 141500 | 3252257300 | 32850 | 32850 | 32850 | 32850 | 139 |
| 262 | 20240610 | 141400 | 3247691150 | 32850 | 32850 | 32850 | 32800 | 224 |
| 263 | 20240610 | 141300 | 3240335900 | 32850 | 32800 | 32850 | 32800 | 440 |
| 264 | 20240610 | 141200 | 3225898400 | 32850 | 32850 | 32850 | 32800 | 215 |
| 265 | 20240610 | 141100 | 3218836250 | 32850 | 32850 | 32850 | 32800 | 159 |
| 266 | 20240610 | 141000 | 3213614100 | 32850 | 32850 | 32850 | 32800 | 175 |
| 267 | 20240610 | 140900 | 3207866000 | 32850 | 32850 | 32850 | 32800 | 326 |
| 268 | 20240610 | 140800 | 3197157100 | 32850 | 32850 | 32850 | 32800 | 161 |
| 269 | 20240610 | 140700 | 3191868800 | 32800 | 32800 | 32850 | 32800 | 403 |
| 270 | 20240610 | 140600 | 3178643850 | 32850 | 32850 | 32850 | 32800 | 164 |
| 271 | 20240610 | 140500 | 3173256850 | 32850 | 32850 | 32850 | 32800 | 328 |
| 272 | 20240610 | 140400 | 3162490400 | 32850 | 32800 | 32850 | 32800 | 153 |
| 273 | 20240610 | 140300 | 3157464700 | 32800 | 32800 | 32850 | 32700 | 551 |
| 274 | 20240610 | 140200 | 3139412350 | 32800 | 32800 | 32800 | 32750 | 166 |
| 275 | 20240610 | 140100 | 3133968450 | 32800 | 32850 | 32850 | 32800 | 356 |
| 276 | 20240610 | 140000 | 3122285100 | 32800 | 32800 | 32850 | 32800 | 167 |
| 277 | 20240610 | 135900 | 3116806150 | 32800 | 32800 | 32800 | 32750 | 87 |
| 278 | 20240610 | 135800 | 3113953100 | 32800 | 32800 | 32850 | 32750 | 393 |
| 279 | 20240610 | 135700 | 3101063250 | 32800 | 32850 | 32850 | 32800 | 885 |
| 280 | 20240610 | 135600 | 3072016200 | 32850 | 32800 | 32850 | 32750 | 1097 |
| 281 | 20240610 | 135500 | 3036021400 | 32800 | 32800 | 32800 | 32750 | 225 |
| 282 | 20240610 | 135400 | 3028641650 | 32800 | 32800 | 32800 | 32750 | 219 |
| 283 | 20240610 | 135300 | 3021459100 | 32800 | 32800 | 32800 | 32750 | 332 |
| 284 | 20240610 | 135200 | 3010570150 | 32800 | 32800 | 32800 | 32750 | 255 |
| 285 | 20240610 | 135100 | 3002206400 | 32750 | 32750 | 32800 | 32700 | 482 |
| 286 | 20240610 | 135000 | 2986417950 | 32750 | 32750 | 32750 | 32700 | 185 |
| 287 | 20240610 | 134900 | 2980359700 | 32750 | 32750 | 32750 | 32700 | 161 |
| 288 | 20240610 | 134800 | 2975087350 | 32750 | 32750 | 32750 | 32700 | 105 |
| 289 | 20240610 | 134700 | 2971649200 | 32750 | 32750 | 32750 | 32700 | 279 |
| 290 | 20240610 | 134600 | 2962521900 | 32750 | 32750 | 32750 | 32700 | 131 |
| 291 | 20240610 | 134500 | 2958232450 | 32700 | 32750 | 32750 | 32700 | 116 |
| 292 | 20240610 | 134400 | 2954434100 | 32750 | 32750 | 32750 | 32700 | 102 |
| 293 | 20240610 | 134300 | 2951094100 | 32750 | 32700 | 32750 | 32700 | 54 |
| 294 | 20240610 | 134200 | 2949327700 | 32750 | 32750 | 32750 | 32700 | 120 |
| 295 | 20240610 | 134100 | 2945398350 | 32750 | 32700 | 32750 | 32700 | 110 |
| 296 | 20240610 | 134000 | 2941796350 | 32750 | 32750 | 32750 | 32700 | 134 |
| 297 | 20240610 | 133900 | 2937408400 | 32750 | 32750 | 32750 | 32700 | 75 |
| 298 | 20240610 | 133800 | 2934952300 | 32750 | 32750 | 32750 | 32700 | 39 |
| 299 | 20240610 | 133700 | 2933675450 | 32750 | 32750 | 32750 | 32700 | 285 |
| 300 | 20240610 | 133600 | 2924351100 | 32750 | 32700 | 32750 | 32700 | 87 |
| 301 | 20240610 | 133500 | 2921501900 | 32700 | 32750 | 32750 | 32700 | 324 |
| 302 | 20240610 | 133400 | 2910902850 | 32750 | 32750 | 32750 | 32750 | 88 |
| 303 | 20240610 | 133300 | 2908020850 | 32750 | 32750 | 32750 | 32700 | 85 |
| 304 | 20240610 | 133200 | 2905237250 | 32750 | 32750 | 32750 | 32750 | 38 |
| 305 | 20240610 | 133100 | 2903992750 | 32750 | 32800 | 32800 | 32750 | 700 |
| 306 | 20240610 | 133000 | 2881061600 | 32800 | 32800 | 32800 | 32800 | 86 |
| 307 | 20240610 | 132900 | 2878240800 | 32800 | 32800 | 32800 | 32750 | 219 |
| 308 | 20240610 | 132800 | 2871064000 | 32800 | 32800 | 32800 | 32800 | 86 |
| 309 | 20240610 | 132700 | 2868243200 | 32800 | 32750 | 32800 | 32750 | 16 |
| 310 | 20240610 | 132600 | 2867718500 | 32800 | 32800 | 32800 | 32750 | 245 |
| 311 | 20240610 | 132500 | 2859688450 | 32800 | 32800 | 32800 | 32800 | 82 |
| 312 | 20240610 | 132400 | 2856998850 | 32800 | 32800 | 32800 | 32750 | 140 |
| 313 | 20240610 | 132300 | 2852407700 | 32800 | 32800 | 32800 | 32800 | 84 |
| 314 | 20240610 | 132200 | 2849652500 | 32800 | 32800 | 32800 | 32750 | 142 |
| 315 | 20240610 | 132100 | 2844995450 | 32800 | 32800 | 32800 | 32800 | 90 |
| 316 | 20240610 | 132000 | 2842043450 | 32800 | 32800 | 32800 | 32750 | 117 |
| 317 | 20240610 | 131900 | 2838206850 | 32800 | 32800 | 32800 | 32750 | 112 |
| 318 | 20240610 | 131800 | 2834533350 | 32800 | 32800 | 32800 | 32750 | 139 |
| 319 | 20240610 | 131700 | 2829975700 | 32800 | 32800 | 32800 | 32750 | 124 |
| 320 | 20240610 | 131600 | 2825908650 | 32800 | 32800 | 32800 | 32800 | 147 |
| 321 | 20240610 | 131500 | 2821087050 | 32800 | 32750 | 32800 | 32700 | 72 |
| 322 | 20240610 | 131400 | 2818728500 | 32750 | 32750 | 32750 | 32750 | 112 |
| 323 | 20240610 | 131300 | 2815060500 | 32750 | 32750 | 32750 | 32700 | 100 |
| 324 | 20240610 | 131200 | 2811785600 | 32750 | 32750 | 32750 | 32750 | 146 |
| 325 | 20240610 | 131100 | 2807004100 | 32750 | 32800 | 32800 | 32700 | 213 |
| 326 | 20240610 | 131000 | 2800027700 | 32800 | 32800 | 32800 | 32750 | 86 |
| 327 | 20240610 | 130900 | 2797207000 | 32750 | 32750 | 32750 | 32750 | 37 |
| 328 | 20240610 | 130800 | 2795995250 | 32750 | 32750 | 32750 | 32700 | 98 |
| 329 | 20240610 | 130700 | 2792785850 | 32750 | 32750 | 32750 | 32750 | 89 |
| 330 | 20240610 | 130600 | 2789871100 | 32750 | 32750 | 32750 | 32700 | 26 |
| 331 | 20240610 | 130500 | 2789019800 | 32750 | 32750 | 32800 | 32750 | 193 |
| 332 | 20240610 | 130400 | 2782698250 | 32750 | 32800 | 32800 | 32750 | 291 |
| 333 | 20240610 | 130300 | 2773163650 | 32750 | 32700 | 32800 | 32700 | 1537 |
| 334 | 20240610 | 130200 | 2722811700 | 32750 | 32750 | 32750 | 32700 | 136 |
| 335 | 20240610 | 130100 | 2718357800 | 32750 | 32750 | 32750 | 32750 | 98 |
| 336 | 20240610 | 130000 | 2715148300 | 32750 | 32750 | 32750 | 32700 | 1308 |
| 337 | 20240610 | 125900 | 2672314850 | 32750 | 32750 | 32750 | 32700 | 275 |
| 338 | 20240610 | 125800 | 2663316300 | 32750 | 32750 | 32750 | 32750 | 84 |
| 339 | 20240610 | 125700 | 2660565300 | 32750 | 32700 | 32750 | 32700 | 120 |
| 340 | 20240610 | 125600 | 2656635650 | 32750 | 32750 | 32750 | 32750 | 95 |
| 341 | 20240610 | 125500 | 2653524400 | 32750 | 32750 | 32750 | 32700 | 64 |
| 342 | 20240610 | 125400 | 2651429400 | 32750 | 32750 | 32750 | 32700 | 91 |
| 343 | 20240610 | 125300 | 2648449850 | 32750 | 32750 | 32750 | 32700 | 108 |
| 344 | 20240610 | 125200 | 2644913500 | 32750 | 32700 | 32750 | 32700 | 886 |
| 345 | 20240610 | 125100 | 2615936800 | 32700 | 32700 | 32700 | 32700 | 141 |
| 346 | 20240610 | 125000 | 2611326100 | 32700 | 32700 | 32700 | 32650 | 42 |
| 347 | 20240610 | 124900 | 2609952850 | 32650 | 32700 | 32700 | 32650 | 14 |
| 348 | 20240610 | 124800 | 2609495450 | 32700 | 32650 | 32700 | 32650 | 7 |
| 349 | 20240610 | 124700 | 2609266800 | 32700 | 32700 | 32700 | 32700 | 28 |
| 350 | 20240610 | 124600 | 2608351200 | 32700 | 32650 | 32700 | 32650 | 7 |
| 351 | 20240610 | 124500 | 2608122400 | 32700 | 32700 | 32700 | 32700 | 13 |
| 352 | 20240610 | 124400 | 2607697300 | 32700 | 32700 | 32700 | 32700 | 9 |
| 353 | 20240610 | 124300 | 2607403000 | 32700 | 32700 | 32700 | 32650 | 53 |
| 354 | 20240610 | 124200 | 2605670000 | 32700 | 32700 | 32700 | 32700 | 26 |
| 355 | 20240610 | 124100 | 2604819800 | 32700 | 32700 | 32700 | 32650 | 171 |
| 356 | 20240610 | 124000 | 2599228250 | 32700 | 32700 | 32700 | 32700 | 11 |
| 357 | 20240610 | 123900 | 2598868550 | 32700 | 32750 | 32750 | 32700 | 481 |
| 358 | 20240610 | 123800 | 2583139200 | 32750 | 32750 | 32750 | 32700 | 70 |
| 359 | 20240610 | 123700 | 2580848750 | 32750 | 32650 | 32750 | 32650 | 1597 |
| 360 | 20240610 | 123600 | 2528683650 | 32650 | 32650 | 32650 | 32650 | 23 |
| 361 | 20240610 | 123500 | 2527932700 | 32650 | 32650 | 32650 | 32650 | 534 |
| 362 | 20240610 | 123400 | 2510497600 | 32650 | 32650 | 32650 | 32600 | 37 |
| 363 | 20240610 | 123300 | 2509289650 | 32650 | 32650 | 32650 | 32650 | 25 |
| 364 | 20240610 | 123200 | 2508473400 | 32650 | 32650 | 32650 | 32600 | 38 |
| 365 | 20240610 | 123100 | 2507232850 | 32650 | 32650 | 32650 | 32650 | 72 |
| 366 | 20240610 | 123000 | 2504882050 | 32650 | 32650 | 32650 | 32600 | 39 |
| 367 | 20240610 | 122900 | 2503608900 | 32650 | 32600 | 32650 | 32600 | 85 |
| 368 | 20240610 | 122800 | 2500836150 | 32650 | 32650 | 32650 | 32650 | 24 |
| 369 | 20240610 | 122700 | 2500052550 | 32600 | 32650 | 32650 | 32600 | 25 |
| 370 | 20240610 | 122600 | 2499236350 | 32650 | 32650 | 32650 | 32650 | 24 |
| 371 | 20240610 | 122500 | 2498452750 | 32650 | 32650 | 32650 | 32600 | 167 |
| 372 | 20240610 | 122400 | 2493007600 | 32650 | 32650 | 32650 | 32650 | 9 |
| 373 | 20240610 | 122300 | 2492713750 | 32600 | 32650 | 32650 | 32600 | 4 |
| 374 | 20240610 | 122200 | 2492583250 | 32650 | 32650 | 32650 | 32650 | 23 |
| 375 | 20240610 | 122100 | 2491832300 | 32650 | 32550 | 32650 | 32550 | 94 |
| 376 | 20240610 | 122000 | 2488767850 | 32650 | 32650 | 32650 | 32600 | 52 |
| 377 | 20240610 | 121900 | 2487071150 | 32600 | 32600 | 32600 | 32600 | 222 |
| 378 | 20240610 | 121800 | 2479833950 | 32600 | 32650 | 32650 | 32550 | 643 |
| 379 | 20240610 | 121700 | 2458875700 | 32650 | 32650 | 32650 | 32650 | 6 |
| 380 | 20240610 | 121600 | 2458679800 | 32650 | 32650 | 32650 | 32600 | 13 |
| 381 | 20240610 | 121500 | 2458255550 | 32650 | 32650 | 32650 | 32650 | 12 |
| 382 | 20240610 | 121400 | 2457863750 | 32650 | 32650 | 32650 | 32600 | 92 |
| 383 | 20240610 | 121300 | 2454860050 | 32650 | 32650 | 32650 | 32600 | 301 |
| 384 | 20240610 | 121200 | 2445045750 | 32650 | 32600 | 32650 | 32600 | 530 |
| 385 | 20240610 | 121100 | 2427767150 | 32650 | 32650 | 32650 | 32600 | 33 |
| 386 | 20240610 | 121000 | 2426690100 | 32650 | 32650 | 32650 | 32650 | 108 |
| 387 | 20240610 | 120900 | 2423163900 | 32650 | 32650 | 32650 | 32600 | 31 |
| 388 | 20240610 | 120800 | 2422152050 | 32650 | 32650 | 32650 | 32650 | 49 |
| 389 | 20240610 | 120700 | 2420552200 | 32650 | 32650 | 32650 | 32600 | 29 |
| 390 | 20240610 | 120600 | 2419605550 | 32650 | 32650 | 32650 | 32600 | 1145 |
| 391 | 20240610 | 120500 | 2382271300 | 32650 | 32650 | 32650 | 32600 | 35 |
| 392 | 20240610 | 120400 | 2381128650 | 32650 | 32650 | 32650 | 32600 | 104 |
| 393 | 20240610 | 120300 | 2377733250 | 32650 | 32600 | 32650 | 32600 | 338 |
| 394 | 20240610 | 120200 | 2366697750 | 32650 | 32650 | 32650 | 32600 | 40 |
| 395 | 20240610 | 120100 | 2365391800 | 32650 | 32650 | 32650 | 32650 | 2 |
| 396 | 20240610 | 120000 | 2365326500 | 32650 | 32700 | 32700 | 32600 | 74 |
| 397 | 20240610 | 115900 | 2362910250 | 32650 | 32700 | 32700 | 32650 | 2 |
| 398 | 20240610 | 115800 | 2362844900 | 32700 | 32700 | 32700 | 32650 | 10 |
| 399 | 20240610 | 115700 | 2362518050 | 32700 | 32700 | 32700 | 32700 | 21 |
| 400 | 20240610 | 115600 | 2361831350 | 32700 | 32600 | 32700 | 32600 | 48 |
| 401 | 20240610 | 115500 | 2360264000 | 32650 | 32600 | 32650 | 32600 | 23 |
| 402 | 20240610 | 115400 | 2359513100 | 32650 | 32650 | 32650 | 32650 | 15 |
| 403 | 20240610 | 115300 | 2359023350 | 32600 | 32650 | 32700 | 32600 | 175 |
| 404 | 20240610 | 115200 | 2353308850 | 32650 | 32700 | 32700 | 32650 | 9 |
| 405 | 20240610 | 115100 | 2353014850 | 32700 | 32650 | 32750 | 32600 | 1085 |
| 406 | 20240610 | 115000 | 2317590600 | 32650 | 32750 | 32750 | 32650 | 589 |
| 407 | 20240610 | 114900 | 2298344250 | 32700 | 32750 | 32750 | 32700 | 287 |
| 408 | 20240610 | 114800 | 2288957650 | 32750 | 32750 | 32750 | 32700 | 65 |
| 409 | 20240610 | 114700 | 2286829300 | 32750 | 32650 | 32750 | 32650 | 422 |
| 410 | 20240610 | 114600 | 2273027750 | 32700 | 32700 | 32700 | 32700 | 12 |
| 411 | 20240610 | 114500 | 2272635350 | 32700 | 32700 | 32700 | 32650 | 241 |
| 412 | 20240610 | 114400 | 2264762800 | 32700 | 32700 | 32700 | 32650 | 7 |
| 413 | 20240610 | 114300 | 2264534000 | 32700 | 32700 | 32700 | 32700 | 12 |
| 414 | 20240610 | 114200 | 2264141600 | 32700 | 32700 | 32700 | 32650 | 8 |
| 415 | 20240610 | 114100 | 2263880150 | 32700 | 32700 | 32700 | 32650 | 19 |
| 416 | 20240610 | 114000 | 2263258950 | 32700 | 32700 | 32700 | 32650 | 18 |
| 417 | 20240610 | 113900 | 2262670550 | 32700 | 32700 | 32700 | 32700 | 6 |
| 418 | 20240610 | 113800 | 2262474350 | 32700 | 32650 | 32750 | 32650 | 129 |
| 419 | 20240610 | 113700 | 2258256050 | 32700 | 32750 | 32750 | 32650 | 506 |
| 420 | 20240610 | 113600 | 2241711300 | 32750 | 32750 | 32750 | 32750 | 5 |
| 421 | 20240610 | 113500 | 2241547550 | 32750 | 32700 | 32750 | 32700 | 18 |
| 422 | 20240610 | 113400 | 2240958550 | 32750 | 32750 | 32750 | 32700 | 55 |
| 423 | 20240610 | 113300 | 2239159650 | 32750 | 32750 | 32750 | 32700 | 87 |
| 424 | 20240610 | 113200 | 2236312850 | 32750 | 32750 | 32750 | 32750 | 19 |
| 425 | 20240610 | 113100 | 2235690600 | 32700 | 32700 | 32750 | 32700 | 6 |
| 426 | 20240610 | 113000 | 2235494350 | 32750 | 32700 | 32750 | 32700 | 612 |
| 427 | 20240610 | 112900 | 2215478600 | 32700 | 32700 | 32700 | 32700 | 323 |
| 428 | 20240610 | 112800 | 2204916500 | 32700 | 32700 | 32700 | 32650 | 137 |
| 429 | 20240610 | 112700 | 2200441200 | 32700 | 32700 | 32700 | 32700 | 21 |
| 430 | 20240610 | 112600 | 2199754500 | 32700 | 32700 | 32700 | 32650 | 30 |
| 431 | 20240610 | 112500 | 2198773600 | 32700 | 32700 | 32700 | 32650 | 147 |
| 432 | 20240610 | 112400 | 2193971200 | 32700 | 32700 | 32700 | 32650 | 49 |
| 433 | 20240610 | 112300 | 2192369050 | 32700 | 32700 | 32700 | 32700 | 90 |
| 434 | 20240610 | 112200 | 2189426050 | 32700 | 32650 | 32700 | 32650 | 26 |
| 435 | 20240610 | 112100 | 2188576150 | 32700 | 32700 | 32700 | 32700 | 37 |
| 436 | 20240610 | 112000 | 2187366250 | 32700 | 32700 | 32700 | 32650 | 69 |
| 437 | 20240610 | 111900 | 2185110450 | 32700 | 32700 | 32700 | 32650 | 44 |
| 438 | 20240610 | 111800 | 2183671900 | 32700 | 32700 | 32700 | 32650 | 58 |
| 439 | 20240610 | 111700 | 2181776300 | 32700 | 32650 | 32700 | 32650 | 31 |
| 440 | 20240610 | 111600 | 2180762850 | 32700 | 32700 | 32700 | 32700 | 102 |
| 441 | 20240610 | 111500 | 2177427450 | 32700 | 32700 | 32700 | 32650 | 139 |
| 442 | 20240610 | 111400 | 2172882250 | 32700 | 32700 | 32700 | 32700 | 96 |
| 443 | 20240610 | 111300 | 2169743050 | 32700 | 32700 | 32700 | 32650 | 120 |
| 444 | 20240610 | 111200 | 2165819250 | 32700 | 32700 | 32700 | 32700 | 255 |
| 445 | 20240610 | 111100 | 2157480750 | 32700 | 32700 | 32700 | 32650 | 119 |
| 446 | 20240610 | 111000 | 2153589950 | 32700 | 32650 | 32700 | 32650 | 82 |
| 447 | 20240610 | 110900 | 2150909600 | 32700 | 32700 | 32700 | 32650 | 41 |
| 448 | 20240610 | 110800 | 2149568950 | 32700 | 32700 | 32700 | 32650 | 42 |
| 449 | 20240610 | 110700 | 2148195750 | 32700 | 32650 | 32700 | 32650 | 51 |
| 450 | 20240610 | 110600 | 2146529300 | 32700 | 32700 | 32700 | 32650 | 29 |
| 451 | 20240610 | 110500 | 2145581200 | 32700 | 32700 | 32700 | 32700 | 16 |
| 452 | 20240610 | 110400 | 2145058000 | 32700 | 32700 | 32700 | 32700 | 13 |
| 453 | 20240610 | 110300 | 2144632900 | 32650 | 32700 | 32700 | 32650 | 13 |
| 454 | 20240610 | 110200 | 2144207950 | 32700 | 32700 | 32700 | 32700 | 4 |
| 455 | 20240610 | 110100 | 2144077150 | 32650 | 32700 | 32700 | 32650 | 4 |
| 456 | 20240610 | 110000 | 2143946450 | 32700 | 32700 | 32700 | 32700 | 112 |
| 457 | 20240610 | 105900 | 2140284050 | 32700 | 32600 | 32700 | 32600 | 5 |
| 458 | 20240610 | 105800 | 2140120950 | 32700 | 32650 | 32700 | 32650 | 558 |
| 459 | 20240610 | 105700 | 2121900500 | 32650 | 32650 | 32700 | 32650 | 1030 |
| 460 | 20240610 | 105600 | 2088265700 | 32700 | 32700 | 32700 | 32700 | 0 |
| 461 | 20240610 | 105500 | 2088265700 | 32700 | 32650 | 32700 | 32650 | 88 |
| 462 | 20240610 | 105400 | 2085388150 | 32700 | 32700 | 32700 | 32650 | 8 |
| 463 | 20240610 | 105300 | 2085126750 | 32700 | 32700 | 32700 | 32700 | 102 |
| 464 | 20240610 | 105200 | 2081791350 | 32700 | 32700 | 32700 | 32650 | 481 |
| 465 | 20240610 | 105100 | 2066077700 | 32700 | 32700 | 32750 | 32700 | 661 |
| 466 | 20240610 | 105000 | 2044458050 | 32750 | 32700 | 32750 | 32700 | 2061 |
| 467 | 20240610 | 104900 | 1977060600 | 32750 | 32750 | 32750 | 32750 | 121 |
| 468 | 20240610 | 104800 | 1973097850 | 32750 | 32750 | 32750 | 32700 | 51 |
| 469 | 20240610 | 104700 | 1971427750 | 32750 | 32750 | 32750 | 32750 | 30 |
| 470 | 20240610 | 104600 | 1970445250 | 32750 | 32750 | 32750 | 32750 | 105 |
| 471 | 20240610 | 104500 | 1967006500 | 32750 | 32750 | 32750 | 32700 | 56 |
| 472 | 20240610 | 104400 | 1965172700 | 32750 | 32750 | 32750 | 32700 | 118 |
| 473 | 20240610 | 104300 | 1961308300 | 32750 | 32750 | 32750 | 32700 | 31 |
| 474 | 20240610 | 104200 | 1960293150 | 32750 | 32750 | 32750 | 32700 | 120 |
| 475 | 20240610 | 104100 | 1956363200 | 32750 | 32750 | 32750 | 32700 | 31 |
| 476 | 20240610 | 104000 | 1955348150 | 32750 | 32750 | 32750 | 32750 | 130 |
| 477 | 20240610 | 103900 | 1951090650 | 32750 | 32700 | 32750 | 32700 | 38 |
| 478 | 20240610 | 103800 | 1949846300 | 32750 | 32750 | 32750 | 32700 | 118 |
| 479 | 20240610 | 103700 | 1945981850 | 32750 | 32750 | 32750 | 32700 | 73 |
| 480 | 20240610 | 103600 | 1943591600 | 32750 | 32750 | 32750 | 32700 | 126 |
| 481 | 20240610 | 103500 | 1939465250 | 32750 | 32750 | 32750 | 32700 | 40 |
| 482 | 20240610 | 103400 | 1938155850 | 32750 | 32750 | 32750 | 32700 | 39 |
| 483 | 20240610 | 103300 | 1936878700 | 32750 | 32700 | 32750 | 32700 | 115 |
| 484 | 20240610 | 103200 | 1933112500 | 32750 | 32750 | 32750 | 32700 | 100 |
| 485 | 20240610 | 103100 | 1929837700 | 32750 | 32750 | 32750 | 32700 | 245 |
| 486 | 20240610 | 103000 | 1921814000 | 32700 | 32700 | 32750 | 32700 | 279 |
| 487 | 20240610 | 102900 | 1912689300 | 32700 | 32750 | 32750 | 32700 | 88 |
| 488 | 20240610 | 102800 | 1909807500 | 32750 | 32750 | 32750 | 32750 | 0 |
| 489 | 20240610 | 102700 | 1909807500 | 32750 | 32700 | 32750 | 32700 | 148 |
| 490 | 20240610 | 102600 | 1904960550 | 32700 | 32700 | 32700 | 32700 | 150 |
| 491 | 20240610 | 102500 | 1900055550 | 32700 | 32800 | 32800 | 32700 | 1677 |
| 492 | 20240610 | 102400 | 1845134400 | 32800 | 32800 | 32800 | 32750 | 76 |
| 493 | 20240610 | 102300 | 1842642900 | 32800 | 32800 | 32800 | 32750 | 238 |
| 494 | 20240610 | 102200 | 1834841800 | 32800 | 32800 | 32800 | 32800 | 5 |
| 495 | 20240610 | 102100 | 1834677800 | 32750 | 32800 | 32800 | 32750 | 110 |
| 496 | 20240610 | 102000 | 1831072100 | 32800 | 32800 | 32800 | 32750 | 102 |
| 497 | 20240610 | 101900 | 1827726700 | 32800 | 32800 | 32800 | 32800 | 0 |
| 498 | 20240610 | 101800 | 1827726700 | 32800 | 32800 | 32800 | 32750 | 112 |
| 499 | 20240610 | 101700 | 1824053350 | 32800 | 32800 | 32800 | 32800 | 155 |
| 500 | 20240610 | 101600 | 1818969350 | 32800 | 32850 | 32850 | 32800 | 340 |
| 501 | 20240610 | 101500 | 1807811550 | 32850 | 32850 | 32850 | 32800 | 82 |
| 502 | 20240610 | 101400 | 1805119250 | 32850 | 32800 | 32850 | 32800 | 104 |
| 503 | 20240610 | 101300 | 1801703050 | 32800 | 32800 | 32800 | 32800 | 2 |
| 504 | 20240610 | 101200 | 1801637450 | 32850 | 32850 | 32850 | 32800 | 95 |
| 505 | 20240610 | 101100 | 1798516800 | 32850 | 32850 | 32850 | 32800 | 40 |
| 506 | 20240610 | 101000 | 1797202900 | 32850 | 32850 | 32850 | 32850 | 152 |
| 507 | 20240610 | 100900 | 1792209700 | 32800 | 32850 | 32850 | 32750 | 309 |
| 508 | 20240610 | 100800 | 1782074550 | 32850 | 32850 | 32850 | 32800 | 73 |
| 509 | 20240610 | 100700 | 1779680000 | 32800 | 32800 | 32850 | 32750 | 1032 |
| 510 | 20240610 | 100600 | 1745826500 | 32850 | 32800 | 32850 | 32800 | 14 |
| 511 | 20240610 | 100500 | 1745366700 | 32850 | 32900 | 32900 | 32800 | 1955 |
| 512 | 20240610 | 100400 | 1681165550 | 32900 | 32900 | 32900 | 32850 | 44 |
| 513 | 20240610 | 100300 | 1679718150 | 32900 | 32900 | 32900 | 32800 | 322 |
| 514 | 20240610 | 100200 | 1669142400 | 32900 | 32850 | 32900 | 32800 | 243 |
| 515 | 20240610 | 100100 | 1661158450 | 32850 | 32850 | 32850 | 32800 | 1015 |
| 516 | 20240610 | 100000 | 1627816750 | 32900 | 32900 | 32900 | 32850 | 63 |
| 517 | 20240610 | 095900 | 1625744200 | 32850 | 32800 | 32950 | 32800 | 5251 |
| 518 | 20240610 | 095800 | 1453093600 | 32850 | 32750 | 32850 | 32750 | 241 |
| 519 | 20240610 | 095700 | 1445184700 | 32800 | 32800 | 32850 | 32750 | 2586 |
| 520 | 20240610 | 095600 | 1360385200 | 32800 | 32750 | 32850 | 32750 | 1823 |
| 521 | 20240610 | 095500 | 1300615250 | 32700 | 32700 | 32750 | 32700 | 52 |
| 522 | 20240610 | 095400 | 1298912550 | 32750 | 32750 | 32750 | 32750 | 49 |
| 523 | 20240610 | 095300 | 1297307800 | 32750 | 32700 | 32750 | 32700 | 35 |
| 524 | 20240610 | 095200 | 1296161700 | 32750 | 32750 | 32750 | 32700 | 377 |
| 525 | 20240610 | 095100 | 1283829700 | 32700 | 32800 | 32800 | 32700 | 186 |
| 526 | 20240610 | 095000 | 1277735750 | 32800 | 32750 | 32800 | 32750 | 1427 |
| 527 | 20240610 | 094900 | 1230992850 | 32750 | 32750 | 32750 | 32700 | 272 |
| 528 | 20240610 | 094800 | 1222086800 | 32750 | 32750 | 32750 | 32700 | 51 |
| 529 | 20240610 | 094700 | 1220416650 | 32750 | 32750 | 32750 | 32700 | 77 |
| 530 | 20240610 | 094600 | 1217895550 | 32750 | 32700 | 32750 | 32700 | 45 |
| 531 | 20240610 | 094500 | 1216422050 | 32750 | 32700 | 32750 | 32700 | 223 |
| 532 | 20240610 | 094400 | 1209126400 | 32750 | 32650 | 32750 | 32600 | 6298 |
| 533 | 20240610 | 094300 | 1003171650 | 32650 | 32650 | 32700 | 32600 | 139 |
| 534 | 20240610 | 094200 | 998634000 | 32600 | 32550 | 32700 | 32550 | 59 |
| 535 | 20240610 | 094100 | 996707550 | 32700 | 32650 | 32700 | 32550 | 630 |
| 536 | 20240610 | 094000 | 976152300 | 32650 | 32650 | 32650 | 32600 | 89 |
| 537 | 20240610 | 093900 | 973247250 | 32650 | 32550 | 32650 | 32550 | 443 |
| 538 | 20240610 | 093800 | 958806100 | 32550 | 32550 | 32550 | 32500 | 122 |
| 539 | 20240610 | 093700 | 954836500 | 32550 | 32550 | 32600 | 32500 | 114 |
| 540 | 20240610 | 093600 | 951126150 | 32550 | 32550 | 32600 | 32550 | 443 |
| 541 | 20240610 | 093500 | 936701550 | 32550 | 32550 | 32550 | 32550 | 109 |
| 542 | 20240610 | 093400 | 933153600 | 32550 | 32600 | 32600 | 32550 | 134 |
| 543 | 20240610 | 093300 | 928789350 | 32600 | 32550 | 32600 | 32500 | 336 |
| 544 | 20240610 | 093200 | 917851750 | 32600 | 32600 | 32600 | 32550 | 187 |
| 545 | 20240610 | 093100 | 911760550 | 32600 | 32600 | 32650 | 32500 | 114 |
| 546 | 20240610 | 093000 | 908049150 | 32650 | 32600 | 32700 | 32550 | 182 |
| 547 | 20240610 | 092900 | 902115100 | 32600 | 32600 | 32600 | 32500 | 826 |
| 548 | 20240610 | 092800 | 875219450 | 32550 | 32600 | 32600 | 32550 | 123 |
| 549 | 20240610 | 092700 | 871210550 | 32600 | 32600 | 32650 | 32550 | 428 |
| 550 | 20240610 | 092600 | 857254700 | 32600 | 32600 | 32700 | 32550 | 1236 |
| 551 | 20240610 | 092500 | 816954450 | 32600 | 32650 | 32650 | 32550 | 138 |
| 552 | 20240610 | 092400 | 812454950 | 32700 | 32650 | 32700 | 32550 | 272 |
| 553 | 20240610 | 092300 | 803576450 | 32700 | 32700 | 32700 | 32600 | 1075 |
| 554 | 20240610 | 092200 | 768482700 | 32700 | 32600 | 32700 | 32600 | 331 |
| 555 | 20240610 | 092100 | 757683450 | 32700 | 32650 | 32700 | 32600 | 959 |
| 556 | 20240610 | 092000 | 726361950 | 32650 | 32600 | 32700 | 32550 | 2063 |
| 557 | 20240610 | 091900 | 659027550 | 32650 | 32600 | 32650 | 32600 | 402 |
| 558 | 20240610 | 091800 | 645916600 | 32600 | 32600 | 32600 | 32600 | 152 |
| 559 | 20240610 | 091700 | 640961400 | 32600 | 32650 | 32700 | 32550 | 308 |
| 560 | 20240610 | 091600 | 630918150 | 32700 | 32700 | 32700 | 32650 | 312 |
| 561 | 20240610 | 091500 | 620726000 | 32700 | 32650 | 32700 | 32650 | 817 |
| 562 | 20240610 | 091400 | 594038550 | 32550 | 32550 | 32550 | 32550 | 127 |
| 563 | 20240610 | 091300 | 589904700 | 32550 | 32650 | 32650 | 32550 | 226 |
| 564 | 20240610 | 091200 | 582544950 | 32650 | 32550 | 32650 | 32550 | 2209 |
| 565 | 20240610 | 091100 | 510555250 | 32550 | 32500 | 32550 | 32450 | 157 |
| 566 | 20240610 | 091000 | 505450500 | 32500 | 32600 | 32600 | 32400 | 967 |
| 567 | 20240610 | 090900 | 473983250 | 32600 | 32600 | 32600 | 32600 | 72 |
| 568 | 20240610 | 090800 | 471636050 | 32600 | 32500 | 32600 | 32500 | 865 |
| 569 | 20240610 | 090700 | 443513700 | 32500 | 32500 | 32500 | 32450 | 192 |
| 570 | 20240610 | 090600 | 437278250 | 32550 | 32550 | 32550 | 32350 | 825 |
| 571 | 20240610 | 090500 | 410523850 | 32550 | 32450 | 32550 | 32450 | 503 |
| 572 | 20240610 | 090400 | 394181650 | 32350 | 32400 | 32450 | 32350 | 328 |
| 573 | 20240610 | 090300 | 383552150 | 32400 | 32350 | 32500 | 32350 | 987 |
| 574 | 20240610 | 090200 | 351605000 | 32500 | 32350 | 32500 | 32300 | 1206 |
| 575 | 20240610 | 090100 | 312577700 | 32350 | 32400 | 32600 | 32300 | 1756 |
| 576 | 20240610 | 090000 | 255708750 | 32600 | 32450 | 32600 | 32350 | 7881 |