30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240610 | 183500 | 4620047500 | 44000 | 44000 | 44000 | 44000 | 1858 |
| 3 | 20240610 | 183400 | 4620047500 | 44000 | 44000 | 44000 | 44000 | 0 |
| 4 | 20240610 | 183300 | 4620047500 | 44000 | 44000 | 44000 | 44000 | 0 |
| 5 | 20240610 | 183200 | 4620047500 | 44000 | 44000 | 44000 | 44000 | 0 |
| 6 | 20240610 | 183100 | 4620047500 | 44000 | 44000 | 44000 | 44000 | 0 |
| 7 | 20240610 | 183000 | 4620047500 | 44000 | 44000 | 44000 | 44000 | 0 |
| 8 | 20240610 | 182900 | 4620047500 | 44000 | 44000 | 44000 | 44000 | 0 |
| 9 | 20240610 | 182800 | 4620047500 | 44000 | 44000 | 44000 | 44000 | 0 |
| 10 | 20240610 | 182700 | 4620047500 | 44000 | 44000 | 44000 | 44000 | 0 |
| 11 | 20240610 | 182600 | 4620047500 | 44000 | 44000 | 44000 | 44000 | 0 |
| 12 | 20240610 | 182500 | 4620047500 | 44000 | 44000 | 44000 | 44000 | 0 |
| 13 | 20240610 | 182400 | 4620047500 | 44000 | 44000 | 44000 | 44000 | 0 |
| 14 | 20240610 | 182300 | 4620047500 | 44000 | 44000 | 44000 | 44000 | 0 |
| 15 | 20240610 | 182200 | 4620047500 | 44000 | 44000 | 44000 | 44000 | 0 |
| 16 | 20240610 | 182100 | 4620047500 | 44000 | 44000 | 44000 | 44000 | 0 |
| 17 | 20240610 | 182000 | 4620047500 | 44000 | 44000 | 44000 | 44000 | 0 |
| 18 | 20240610 | 181900 | 4620047500 | 44000 | 44000 | 44000 | 44000 | 0 |
| 19 | 20240610 | 181800 | 4620047500 | 44000 | 44000 | 44000 | 44000 | 0 |
| 20 | 20240610 | 181700 | 4620047500 | 44000 | 44000 | 44000 | 44000 | 0 |
| 21 | 20240610 | 181600 | 4620047500 | 44000 | 44000 | 44000 | 44000 | 0 |
| 22 | 20240610 | 181500 | 4620047500 | 44000 | 44000 | 44000 | 44000 | 0 |
| 23 | 20240610 | 181400 | 4620047500 | 44000 | 44000 | 44000 | 44000 | 0 |
| 24 | 20240610 | 181300 | 4620047500 | 44000 | 44000 | 44000 | 44000 | 0 |
| 25 | 20240610 | 181200 | 4620047500 | 44000 | 44000 | 44000 | 44000 | 0 |
| 26 | 20240610 | 181100 | 4620047500 | 44000 | 44000 | 44000 | 44000 | 0 |
| 27 | 20240610 | 181000 | 4620047500 | 44000 | 44000 | 44000 | 44000 | 0 |
| 28 | 20240610 | 180900 | 4620047500 | 44000 | 44000 | 44000 | 44000 | 0 |
| 29 | 20240610 | 180800 | 4620047500 | 44000 | 44000 | 44000 | 44000 | 0 |
| 30 | 20240610 | 180700 | 4620047500 | 44000 | 44000 | 44000 | 44000 | 0 |
| 31 | 20240610 | 180600 | 4620047500 | 44000 | 44000 | 44000 | 44000 | 0 |
| 32 | 20240610 | 180500 | 4620047500 | 44000 | 44000 | 44000 | 44000 | 1858 |
| 33 | 20240610 | 180400 | 4620047500 | 44000 | 44000 | 44000 | 44000 | 0 |
| 34 | 20240610 | 180300 | 4620047500 | 44000 | 44000 | 44000 | 44000 | 0 |
| 35 | 20240610 | 180200 | 4620047500 | 44000 | 44000 | 44000 | 44000 | 0 |
| 36 | 20240610 | 180100 | 4620047500 | 44000 | 44000 | 44000 | 44000 | 0 |
| 37 | 20240610 | 180000 | 4620047500 | 44000 | 44000 | 44000 | 44000 | 0 |
| 38 | 20240610 | 175900 | 4620047500 | 44000 | 44000 | 44000 | 44000 | 0 |
| 39 | 20240610 | 175800 | 4620047500 | 44000 | 44000 | 44000 | 44000 | 0 |
| 40 | 20240610 | 175700 | 4620047500 | 44000 | 44000 | 44000 | 44000 | 0 |
| 41 | 20240610 | 175600 | 4620047500 | 44000 | 44000 | 44000 | 44000 | 0 |
| 42 | 20240610 | 175500 | 4620047500 | 44000 | 44000 | 44000 | 44000 | 0 |
| 43 | 20240610 | 175400 | 4620047500 | 44000 | 44000 | 44000 | 44000 | 0 |
| 44 | 20240610 | 175300 | 4620047500 | 44000 | 44000 | 44000 | 44000 | 0 |
| 45 | 20240610 | 175200 | 4620047500 | 44000 | 44000 | 44000 | 44000 | 0 |
| 46 | 20240610 | 175100 | 4620047500 | 44000 | 44000 | 44000 | 44000 | 0 |
| 47 | 20240610 | 175000 | 4620047500 | 44000 | 44000 | 44000 | 44000 | 0 |
| 48 | 20240610 | 174900 | 4620047500 | 44000 | 44000 | 44000 | 44000 | 0 |
| 49 | 20240610 | 174800 | 4620047500 | 44000 | 44000 | 44000 | 44000 | 0 |
| 50 | 20240610 | 174700 | 4620047500 | 44000 | 44000 | 44000 | 44000 | 0 |
| 51 | 20240610 | 174600 | 4620047500 | 44000 | 44000 | 44000 | 44000 | 0 |
| 52 | 20240610 | 174500 | 4620047500 | 44000 | 44000 | 44000 | 44000 | 0 |
| 53 | 20240610 | 174400 | 4620047500 | 44000 | 44000 | 44000 | 44000 | 0 |
| 54 | 20240610 | 174300 | 4620047500 | 44000 | 44000 | 44000 | 44000 | 0 |
| 55 | 20240610 | 174200 | 4620047500 | 44000 | 44000 | 44000 | 44000 | 0 |
| 56 | 20240610 | 174100 | 4620047500 | 44000 | 44000 | 44000 | 44000 | 0 |
| 57 | 20240610 | 174000 | 4620047500 | 44000 | 44000 | 44000 | 44000 | 0 |
| 58 | 20240610 | 173900 | 4620047500 | 44000 | 44000 | 44000 | 44000 | 0 |
| 59 | 20240610 | 173800 | 4620047500 | 44000 | 44000 | 44000 | 44000 | 0 |
| 60 | 20240610 | 173700 | 4620047500 | 44000 | 44000 | 44000 | 44000 | 0 |
| 61 | 20240610 | 173600 | 4620047500 | 44000 | 44000 | 44000 | 44000 | 0 |
| 62 | 20240610 | 173500 | 4620047500 | 44000 | 44000 | 44000 | 44000 | 1858 |
| 63 | 20240610 | 173400 | 4620047500 | 44000 | 44000 | 44000 | 44000 | 0 |
| 64 | 20240610 | 173300 | 4620047500 | 44000 | 44000 | 44000 | 44000 | 0 |
| 65 | 20240610 | 173200 | 4620047500 | 44000 | 44000 | 44000 | 44000 | 0 |
| 66 | 20240610 | 173100 | 4620047500 | 44000 | 44000 | 44000 | 44000 | 0 |
| 67 | 20240610 | 173000 | 4620047500 | 44000 | 44000 | 44000 | 44000 | 0 |
| 68 | 20240610 | 172900 | 4620047500 | 44000 | 44000 | 44000 | 44000 | 0 |
| 69 | 20240610 | 172800 | 4620047500 | 44000 | 44000 | 44000 | 44000 | 0 |
| 70 | 20240610 | 172700 | 4620047500 | 44000 | 44000 | 44000 | 44000 | 0 |
| 71 | 20240610 | 172600 | 4620047500 | 44000 | 44000 | 44000 | 44000 | 0 |
| 72 | 20240610 | 172500 | 4620047500 | 44000 | 44000 | 44000 | 44000 | 0 |
| 73 | 20240610 | 172400 | 4620047500 | 44000 | 44000 | 44000 | 44000 | 0 |
| 74 | 20240610 | 172300 | 4620047500 | 44000 | 44000 | 44000 | 44000 | 0 |
| 75 | 20240610 | 172200 | 4620047500 | 44000 | 44000 | 44000 | 44000 | 0 |
| 76 | 20240610 | 172100 | 4620047500 | 44000 | 44000 | 44000 | 44000 | 0 |
| 77 | 20240610 | 172000 | 4620047500 | 44000 | 44000 | 44000 | 44000 | 0 |
| 78 | 20240610 | 171900 | 4620047500 | 44000 | 44000 | 44000 | 44000 | 0 |
| 79 | 20240610 | 171800 | 4620047500 | 44000 | 44000 | 44000 | 44000 | 0 |
| 80 | 20240610 | 171700 | 4620047500 | 44000 | 44000 | 44000 | 44000 | 0 |
| 81 | 20240610 | 171600 | 4620047500 | 44000 | 44000 | 44000 | 44000 | 0 |
| 82 | 20240610 | 171500 | 4620047500 | 44000 | 44000 | 44000 | 44000 | 0 |
| 83 | 20240610 | 171400 | 4620047500 | 44000 | 44000 | 44000 | 44000 | 0 |
| 84 | 20240610 | 171300 | 4620047500 | 44000 | 44000 | 44000 | 44000 | 0 |
| 85 | 20240610 | 171200 | 4620047500 | 44000 | 44000 | 44000 | 44000 | 0 |
| 86 | 20240610 | 171100 | 4620047500 | 44000 | 44000 | 44000 | 44000 | 0 |
| 87 | 20240610 | 171000 | 4620047500 | 44000 | 44000 | 44000 | 44000 | 0 |
| 88 | 20240610 | 170900 | 4620047500 | 44000 | 44000 | 44000 | 44000 | 0 |
| 89 | 20240610 | 170800 | 4620047500 | 44000 | 44000 | 44000 | 44000 | 0 |
| 90 | 20240610 | 170700 | 4620047500 | 44000 | 44000 | 44000 | 44000 | 0 |
| 91 | 20240610 | 170600 | 4620047500 | 44000 | 44000 | 44000 | 44000 | 0 |
| 92 | 20240610 | 170500 | 4620047500 | 44000 | 44000 | 44000 | 44000 | 1858 |
| 93 | 20240610 | 170400 | 4620047500 | 44000 | 44000 | 44000 | 44000 | 0 |
| 94 | 20240610 | 170300 | 4620047500 | 44000 | 44000 | 44000 | 44000 | 0 |
| 95 | 20240610 | 170200 | 4620047500 | 44000 | 44000 | 44000 | 44000 | 0 |
| 96 | 20240610 | 170100 | 4620047500 | 44000 | 44000 | 44000 | 44000 | 0 |
| 97 | 20240610 | 170000 | 4620047500 | 44000 | 44000 | 44000 | 44000 | 0 |
| 98 | 20240610 | 165900 | 4620047500 | 44000 | 44000 | 44000 | 44000 | 0 |
| 99 | 20240610 | 165800 | 4620047500 | 44000 | 44000 | 44000 | 44000 | 0 |
| 100 | 20240610 | 165700 | 4620047500 | 44000 | 44000 | 44000 | 44000 | 0 |
| 101 | 20240610 | 165600 | 4620047500 | 44000 | 44000 | 44000 | 44000 | 0 |
| 102 | 20240610 | 165500 | 4620047500 | 44000 | 44000 | 44000 | 44000 | 0 |
| 103 | 20240610 | 165400 | 4620047500 | 44000 | 44000 | 44000 | 44000 | 0 |
| 104 | 20240610 | 165300 | 4620047500 | 44000 | 44000 | 44000 | 44000 | 0 |
| 105 | 20240610 | 165200 | 4620047500 | 44000 | 44000 | 44000 | 44000 | 0 |
| 106 | 20240610 | 165100 | 4620047500 | 44000 | 44000 | 44000 | 44000 | 0 |
| 107 | 20240610 | 165000 | 4620047500 | 44000 | 44000 | 44000 | 44000 | 0 |
| 108 | 20240610 | 164900 | 4620047500 | 44000 | 44000 | 44000 | 44000 | 0 |
| 109 | 20240610 | 164800 | 4620047500 | 44000 | 44000 | 44000 | 44000 | 0 |
| 110 | 20240610 | 164700 | 4620047500 | 44000 | 44000 | 44000 | 44000 | 0 |
| 111 | 20240610 | 164600 | 4620047500 | 44000 | 44000 | 44000 | 44000 | 0 |
| 112 | 20240610 | 164500 | 4620047500 | 44000 | 44000 | 44000 | 44000 | 0 |
| 113 | 20240610 | 164400 | 4620047500 | 44000 | 44000 | 44000 | 44000 | 0 |
| 114 | 20240610 | 164300 | 4620047500 | 44000 | 44000 | 44000 | 44000 | 0 |
| 115 | 20240610 | 164200 | 4620047500 | 44000 | 44000 | 44000 | 44000 | 0 |
| 116 | 20240610 | 164100 | 4620047500 | 44000 | 44000 | 44000 | 44000 | 0 |
| 117 | 20240610 | 164000 | 4620047500 | 44000 | 44000 | 44000 | 44000 | 0 |
| 118 | 20240610 | 163900 | 4620047500 | 44000 | 44000 | 44000 | 44000 | 0 |
| 119 | 20240610 | 163800 | 4620047500 | 44000 | 44000 | 44000 | 44000 | 0 |
| 120 | 20240610 | 163700 | 4620047500 | 44000 | 44000 | 44000 | 44000 | 0 |
| 121 | 20240610 | 163600 | 4620047500 | 44000 | 44000 | 44000 | 44000 | 0 |
| 122 | 20240610 | 163500 | 4620047500 | 44000 | 44000 | 44000 | 44000 | 1858 |
| 123 | 20240610 | 163400 | 4620047500 | 44000 | 44000 | 44000 | 44000 | 0 |
| 124 | 20240610 | 163300 | 4620047500 | 44000 | 44000 | 44000 | 44000 | 0 |
| 125 | 20240610 | 163200 | 4620047500 | 44000 | 44000 | 44000 | 44000 | 0 |
| 126 | 20240610 | 163100 | 4620047500 | 44000 | 44000 | 44000 | 44000 | 0 |
| 127 | 20240610 | 163000 | 4620047500 | 44000 | 44000 | 44000 | 44000 | 0 |
| 128 | 20240610 | 162900 | 4620047500 | 44000 | 44000 | 44000 | 44000 | 0 |
| 129 | 20240610 | 162800 | 4620047500 | 44000 | 44000 | 44000 | 44000 | 0 |
| 130 | 20240610 | 162700 | 4620047500 | 44000 | 44000 | 44000 | 44000 | 0 |
| 131 | 20240610 | 162600 | 4620047500 | 44000 | 44000 | 44000 | 44000 | 0 |
| 132 | 20240610 | 162500 | 4620047500 | 44000 | 44000 | 44000 | 44000 | 0 |
| 133 | 20240610 | 162400 | 4620047500 | 44000 | 44000 | 44000 | 44000 | 0 |
| 134 | 20240610 | 162300 | 4620047500 | 44000 | 44000 | 44000 | 44000 | 0 |
| 135 | 20240610 | 162200 | 4620047500 | 44000 | 44000 | 44000 | 44000 | 0 |
| 136 | 20240610 | 162100 | 4620047500 | 44000 | 44000 | 44000 | 44000 | 0 |
| 137 | 20240610 | 162000 | 4620047500 | 44000 | 44000 | 44000 | 44000 | 0 |
| 138 | 20240610 | 161900 | 4620047500 | 44000 | 44000 | 44000 | 44000 | 0 |
| 139 | 20240610 | 161800 | 4620047500 | 44000 | 44000 | 44000 | 44000 | 0 |
| 140 | 20240610 | 161700 | 4620047500 | 44000 | 44000 | 44000 | 44000 | 0 |
| 141 | 20240610 | 161600 | 4620047500 | 44000 | 44000 | 44000 | 44000 | 0 |
| 142 | 20240610 | 161500 | 4620047500 | 44000 | 44000 | 44000 | 44000 | 0 |
| 143 | 20240610 | 161400 | 4620047500 | 44000 | 44000 | 44000 | 44000 | 0 |
| 144 | 20240610 | 161300 | 4620047500 | 44000 | 44000 | 44000 | 44000 | 0 |
| 145 | 20240610 | 161200 | 4620047500 | 44000 | 44000 | 44000 | 44000 | 0 |
| 146 | 20240610 | 161100 | 4620047500 | 44000 | 44000 | 44000 | 44000 | 0 |
| 147 | 20240610 | 161000 | 4620047500 | 44000 | 44000 | 44000 | 44000 | 0 |
| 148 | 20240610 | 160900 | 4620047500 | 44000 | 44000 | 44000 | 44000 | 0 |
| 149 | 20240610 | 160800 | 4620047500 | 44000 | 44000 | 44000 | 44000 | 0 |
| 150 | 20240610 | 160700 | 4620047500 | 44000 | 44000 | 44000 | 44000 | 0 |
| 151 | 20240610 | 160600 | 4620047500 | 44000 | 44000 | 44000 | 44000 | 0 |
| 152 | 20240610 | 160500 | 4620047500 | 44000 | 44000 | 44000 | 44000 | 1858 |
| 153 | 20240610 | 160400 | 4620047500 | 44000 | 44000 | 44000 | 44000 | 0 |
| 154 | 20240610 | 160300 | 4620047500 | 44000 | 44000 | 44000 | 44000 | 0 |
| 155 | 20240610 | 160200 | 4620047500 | 44000 | 44000 | 44000 | 44000 | 0 |
| 156 | 20240610 | 160100 | 4620047500 | 44000 | 44000 | 44000 | 44000 | 0 |
| 157 | 20240610 | 160000 | 4620047500 | 44000 | 44000 | 44000 | 44000 | 0 |
| 158 | 20240610 | 155900 | 4620047500 | 44000 | 44000 | 44000 | 44000 | 0 |
| 159 | 20240610 | 155800 | 4620047500 | 44000 | 44000 | 44000 | 44000 | 0 |
| 160 | 20240610 | 155700 | 4620047500 | 44000 | 44000 | 44000 | 44000 | 0 |
| 161 | 20240610 | 155600 | 4620047500 | 44000 | 44000 | 44000 | 44000 | 0 |
| 162 | 20240610 | 155500 | 4620047500 | 44000 | 44000 | 44000 | 44000 | 0 |
| 163 | 20240610 | 155400 | 4620047500 | 44000 | 44000 | 44000 | 44000 | 0 |
| 164 | 20240610 | 155300 | 4620047500 | 44000 | 44000 | 44000 | 44000 | 0 |
| 165 | 20240610 | 155200 | 4620047500 | 44000 | 44000 | 44000 | 44000 | 0 |
| 166 | 20240610 | 155100 | 4620047500 | 44000 | 44000 | 44000 | 44000 | 0 |
| 167 | 20240610 | 155000 | 4620047500 | 44000 | 44000 | 44000 | 44000 | 0 |
| 168 | 20240610 | 154900 | 4620047500 | 44000 | 44000 | 44000 | 44000 | 0 |
| 169 | 20240610 | 154800 | 4620047500 | 44000 | 44000 | 44000 | 44000 | 0 |
| 170 | 20240610 | 154700 | 4620047500 | 44000 | 44000 | 44000 | 44000 | 0 |
| 171 | 20240610 | 154600 | 4620047500 | 44000 | 44000 | 44000 | 44000 | 0 |
| 172 | 20240610 | 154500 | 4620047500 | 44000 | 44000 | 44000 | 44000 | 0 |
| 173 | 20240610 | 154400 | 4620047500 | 44000 | 44000 | 44000 | 44000 | 0 |
| 174 | 20240610 | 154300 | 4620047500 | 44000 | 44000 | 44000 | 44000 | 0 |
| 175 | 20240610 | 154200 | 4620047500 | 44000 | 44000 | 44000 | 44000 | 0 |
| 176 | 20240610 | 154100 | 4620047500 | 44000 | 44000 | 44000 | 44000 | 0 |
| 177 | 20240610 | 154000 | 4620047500 | 44000 | 44000 | 44000 | 44000 | 0 |
| 178 | 20240610 | 153900 | 4620047500 | 44000 | 44000 | 44000 | 44000 | 0 |
| 179 | 20240610 | 153800 | 4620047500 | 44000 | 44000 | 44000 | 44000 | 0 |
| 180 | 20240610 | 153700 | 4620047500 | 44000 | 44000 | 44000 | 44000 | 0 |
| 181 | 20240610 | 153600 | 4620047500 | 44000 | 44000 | 44000 | 44000 | 0 |
| 182 | 20240610 | 153500 | 4620047500 | 44000 | 44000 | 44000 | 44000 | 1858 |
| 183 | 20240610 | 153400 | 4620047500 | 44000 | 44000 | 44000 | 44000 | 0 |
| 184 | 20240610 | 153300 | 4620047500 | 44000 | 44000 | 44000 | 44000 | 0 |
| 185 | 20240610 | 153200 | 4620047500 | 44000 | 44000 | 44000 | 44000 | 0 |
| 186 | 20240610 | 153100 | 4620047500 | 44000 | 44000 | 44000 | 44000 | 0 |
| 187 | 20240610 | 153000 | 4620047500 | 44000 | 44000 | 44000 | 44000 | 1858 |
| 188 | 20240610 | 152900 | 4538295500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 189 | 20240610 | 152800 | 4538295500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 190 | 20240610 | 152700 | 4538295500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 191 | 20240610 | 152600 | 4538295500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 192 | 20240610 | 152500 | 4538295500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 193 | 20240610 | 152400 | 4538295500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 194 | 20240610 | 152300 | 4538295500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 195 | 20240610 | 152200 | 4538295500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 196 | 20240610 | 152100 | 4538295500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 197 | 20240610 | 152000 | 4538295500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 198 | 20240610 | 151900 | 4538295500 | 43900 | 43950 | 44000 | 43900 | 77 |
| 199 | 20240610 | 151800 | 4534910600 | 43950 | 44000 | 44000 | 43950 | 740 |
| 200 | 20240610 | 151700 | 4502384500 | 43950 | 44000 | 44000 | 43950 | 106 |
| 201 | 20240610 | 151600 | 4497721150 | 44000 | 43950 | 44000 | 43950 | 104 |
| 202 | 20240610 | 151500 | 4493150250 | 43950 | 44000 | 44000 | 43950 | 531 |
| 203 | 20240610 | 151400 | 4469812250 | 44000 | 44000 | 44000 | 44000 | 15 |
| 204 | 20240610 | 151300 | 4469152250 | 44000 | 44000 | 44000 | 43950 | 506 |
| 205 | 20240610 | 151200 | 4446888300 | 44000 | 44000 | 44000 | 43950 | 1149 |
| 206 | 20240610 | 151100 | 4396333350 | 44000 | 44000 | 44000 | 43900 | 202 |
| 207 | 20240610 | 151000 | 4387451650 | 44000 | 44000 | 44050 | 43950 | 369 |
| 208 | 20240610 | 150900 | 4371213650 | 43950 | 43950 | 44000 | 43900 | 1849 |
| 209 | 20240610 | 150800 | 4289945200 | 43950 | 43850 | 44000 | 43850 | 439 |
| 210 | 20240610 | 150700 | 4270652600 | 43800 | 43900 | 43900 | 43800 | 1847 |
| 211 | 20240610 | 150600 | 4189594450 | 43950 | 43950 | 44000 | 43900 | 1271 |
| 212 | 20240610 | 150500 | 4133735000 | 44000 | 43950 | 44000 | 43950 | 47 |
| 213 | 20240610 | 150400 | 4131667300 | 44000 | 44000 | 44050 | 44000 | 409 |
| 214 | 20240610 | 150300 | 4113665500 | 44050 | 44050 | 44050 | 44000 | 1202 |
| 215 | 20240610 | 150200 | 4060751500 | 44100 | 44150 | 44150 | 44100 | 430 |
| 216 | 20240610 | 150100 | 4041785200 | 44150 | 44150 | 44150 | 44100 | 100 |
| 217 | 20240610 | 150000 | 4037370700 | 44150 | 44150 | 44150 | 44100 | 160 |
| 218 | 20240610 | 145900 | 4030309950 | 44150 | 44100 | 44150 | 44100 | 671 |
| 219 | 20240610 | 145800 | 4000715200 | 44100 | 44050 | 44100 | 44000 | 2389 |
| 220 | 20240610 | 145700 | 3895481200 | 44050 | 44000 | 44050 | 44000 | 213 |
| 221 | 20240610 | 145600 | 3886098650 | 44050 | 44050 | 44050 | 44000 | 802 |
| 222 | 20240610 | 145500 | 3850804950 | 44050 | 44000 | 44050 | 44000 | 276 |
| 223 | 20240610 | 145400 | 3838647350 | 44050 | 44000 | 44050 | 44000 | 373 |
| 224 | 20240610 | 145300 | 3822233300 | 44000 | 44000 | 44000 | 43950 | 419 |
| 225 | 20240610 | 145200 | 3803797600 | 44000 | 43950 | 44000 | 43950 | 214 |
| 226 | 20240610 | 145100 | 3794381650 | 44000 | 43950 | 44000 | 43950 | 173 |
| 227 | 20240610 | 145000 | 3786771400 | 44000 | 43950 | 44000 | 43950 | 93 |
| 228 | 20240610 | 144900 | 3782679450 | 43950 | 43950 | 44000 | 43950 | 1136 |
| 229 | 20240610 | 144800 | 3732749700 | 44000 | 43950 | 44000 | 43900 | 79 |
| 230 | 20240610 | 144700 | 3729276000 | 43950 | 43950 | 43950 | 43900 | 228 |
| 231 | 20240610 | 144600 | 3719260400 | 43950 | 43950 | 43950 | 43900 | 73 |
| 232 | 20240610 | 144500 | 3716054600 | 43900 | 43900 | 43950 | 43900 | 82 |
| 233 | 20240610 | 144400 | 3712452300 | 43950 | 43950 | 43950 | 43950 | 122 |
| 234 | 20240610 | 144300 | 3707090400 | 44000 | 43950 | 44000 | 43950 | 138 |
| 235 | 20240610 | 144200 | 3701020650 | 44000 | 43950 | 44000 | 43950 | 98 |
| 236 | 20240610 | 144100 | 3696710050 | 44000 | 43950 | 44000 | 43950 | 202 |
| 237 | 20240610 | 144000 | 3687828400 | 43950 | 43950 | 43950 | 43900 | 165 |
| 238 | 20240610 | 143900 | 3680579650 | 43950 | 43950 | 43950 | 43950 | 128 |
| 239 | 20240610 | 143800 | 3674954050 | 43950 | 43900 | 43950 | 43850 | 698 |
| 240 | 20240610 | 143700 | 3644279300 | 43900 | 43950 | 43950 | 43900 | 121 |
| 241 | 20240610 | 143600 | 3638964000 | 43900 | 43900 | 43950 | 43900 | 127 |
| 242 | 20240610 | 143500 | 3633388050 | 43900 | 43900 | 43900 | 43900 | 54 |
| 243 | 20240610 | 143400 | 3631017450 | 43900 | 43950 | 43950 | 43900 | 184 |
| 244 | 20240610 | 143300 | 3622934200 | 43950 | 43950 | 43950 | 43950 | 214 |
| 245 | 20240610 | 143200 | 3613528900 | 43950 | 43900 | 43950 | 43850 | 191 |
| 246 | 20240610 | 143100 | 3605138100 | 43900 | 43900 | 43900 | 43850 | 168 |
| 247 | 20240610 | 143000 | 3597763050 | 43900 | 43900 | 43900 | 43900 | 156 |
| 248 | 20240610 | 142900 | 3590914650 | 43900 | 43900 | 43900 | 43850 | 115 |
| 249 | 20240610 | 142800 | 3585866550 | 43850 | 43900 | 43900 | 43850 | 61 |
| 250 | 20240610 | 142700 | 3583189650 | 43800 | 43850 | 43900 | 43800 | 302 |
| 251 | 20240610 | 142600 | 3569941550 | 43800 | 43850 | 43900 | 43800 | 78 |
| 252 | 20240610 | 142500 | 3566519550 | 43850 | 43800 | 43850 | 43800 | 80 |
| 253 | 20240610 | 142400 | 3563011800 | 43800 | 43850 | 43850 | 43800 | 43 |
| 254 | 20240610 | 142300 | 3561126350 | 43800 | 43800 | 43850 | 43800 | 184 |
| 255 | 20240610 | 142200 | 3553064050 | 43850 | 43800 | 43850 | 43800 | 43 |
| 256 | 20240610 | 142100 | 3551180600 | 43800 | 43800 | 43800 | 43750 | 119 |
| 257 | 20240610 | 142000 | 3545968750 | 43800 | 43800 | 43800 | 43800 | 10 |
| 258 | 20240610 | 141900 | 3545530750 | 43750 | 43750 | 43750 | 43750 | 196 |
| 259 | 20240610 | 141800 | 3536955750 | 43750 | 43850 | 43850 | 43700 | 76 |
| 260 | 20240610 | 141700 | 3533630850 | 43800 | 43750 | 43800 | 43750 | 304 |
| 261 | 20240610 | 141600 | 3520320300 | 43750 | 43750 | 43800 | 43750 | 111 |
| 262 | 20240610 | 141500 | 3515461800 | 43750 | 43750 | 43750 | 43750 | 42 |
| 263 | 20240610 | 141400 | 3513624300 | 43750 | 43750 | 43850 | 43750 | 125 |
| 264 | 20240610 | 141300 | 3508151000 | 43750 | 43750 | 43750 | 43750 | 7 |
| 265 | 20240610 | 141200 | 3507844750 | 43750 | 43750 | 43750 | 43750 | 66 |
| 266 | 20240610 | 141100 | 3504957250 | 43800 | 43750 | 43850 | 43750 | 300 |
| 267 | 20240610 | 141000 | 3491827050 | 43750 | 43800 | 43800 | 43750 | 228 |
| 268 | 20240610 | 140900 | 3481840950 | 43850 | 43850 | 43850 | 43850 | 20 |
| 269 | 20240610 | 140800 | 3480963950 | 43850 | 43850 | 43900 | 43850 | 75 |
| 270 | 20240610 | 140700 | 3477672350 | 43900 | 43900 | 43900 | 43900 | 21 |
| 271 | 20240610 | 140600 | 3476750450 | 43850 | 43850 | 43850 | 43850 | 53 |
| 272 | 20240610 | 140500 | 3474426400 | 43850 | 43850 | 43850 | 43800 | 160 |
| 273 | 20240610 | 140400 | 3467410800 | 43800 | 43850 | 43850 | 43800 | 65 |
| 274 | 20240610 | 140300 | 3464561800 | 43800 | 43850 | 43850 | 43800 | 13 |
| 275 | 20240610 | 140200 | 3463991800 | 43850 | 43800 | 43850 | 43750 | 81 |
| 276 | 20240610 | 140100 | 3460443400 | 43800 | 43800 | 43850 | 43800 | 92 |
| 277 | 20240610 | 140000 | 3456412250 | 43800 | 43700 | 43800 | 43700 | 133 |
| 278 | 20240610 | 135900 | 3450588250 | 43700 | 43750 | 43800 | 43700 | 83 |
| 279 | 20240610 | 135800 | 3446956800 | 43750 | 43750 | 43750 | 43750 | 35 |
| 280 | 20240610 | 135700 | 3445425550 | 43750 | 43700 | 43750 | 43700 | 35 |
| 281 | 20240610 | 135600 | 3443894850 | 43750 | 43750 | 43750 | 43700 | 136 |
| 282 | 20240610 | 135500 | 3437947600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 283 | 20240610 | 135400 | 3437947600 | 43700 | 43700 | 43700 | 43700 | 5 |
| 284 | 20240610 | 135300 | 3437729100 | 43750 | 43750 | 43750 | 43750 | 42 |
| 285 | 20240610 | 135200 | 3435891600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 286 | 20240610 | 135100 | 3435891600 | 43700 | 43750 | 43750 | 43700 | 31 |
| 287 | 20240610 | 135000 | 3434535700 | 43750 | 43750 | 43750 | 43750 | 11 |
| 288 | 20240610 | 134900 | 3434054450 | 43750 | 43750 | 43750 | 43750 | 20 |
| 289 | 20240610 | 134800 | 3433179450 | 43700 | 43750 | 43750 | 43700 | 11 |
| 290 | 20240610 | 134700 | 3432698700 | 43750 | 43750 | 43750 | 43750 | 13 |
| 291 | 20240610 | 134600 | 3432129950 | 43750 | 43750 | 43750 | 43700 | 44 |
| 292 | 20240610 | 134500 | 3430205450 | 43750 | 43800 | 43800 | 43750 | 6 |
| 293 | 20240610 | 134400 | 3429942750 | 43800 | 43750 | 43800 | 43750 | 64 |
| 294 | 20240610 | 134300 | 3427139850 | 43750 | 43750 | 43750 | 43750 | 22 |
| 295 | 20240610 | 134200 | 3426177350 | 43700 | 43700 | 43700 | 43700 | 1 |
| 296 | 20240610 | 134100 | 3426133650 | 43800 | 43800 | 43800 | 43800 | 11 |
| 297 | 20240610 | 134000 | 3425651850 | 43750 | 43800 | 43800 | 43750 | 165 |
| 298 | 20240610 | 133900 | 3418432100 | 43800 | 43850 | 43850 | 43800 | 81 |
| 299 | 20240610 | 133800 | 3414883700 | 43850 | 43850 | 43850 | 43800 | 62 |
| 300 | 20240610 | 133700 | 3412165350 | 43850 | 43850 | 43850 | 43850 | 22 |
| 301 | 20240610 | 133600 | 3411200650 | 43800 | 43800 | 43800 | 43800 | 20 |
| 302 | 20240610 | 133500 | 3410324650 | 43800 | 43800 | 43850 | 43750 | 450 |
| 303 | 20240610 | 133400 | 3390613150 | 43750 | 43700 | 43750 | 43700 | 671 |
| 304 | 20240610 | 133300 | 3361257400 | 43750 | 43700 | 43750 | 43700 | 133 |
| 305 | 20240610 | 133200 | 3355438950 | 43750 | 43750 | 43750 | 43750 | 11 |
| 306 | 20240610 | 133100 | 3354957700 | 43700 | 43700 | 43700 | 43700 | 500 |
| 307 | 20240610 | 133000 | 3333107700 | 43700 | 43650 | 43700 | 43650 | 28 |
| 308 | 20240610 | 132900 | 3331884450 | 43700 | 43650 | 43700 | 43650 | 12 |
| 309 | 20240610 | 132800 | 3331360100 | 43650 | 43650 | 43650 | 43600 | 25 |
| 310 | 20240610 | 132700 | 3330268950 | 43700 | 43750 | 43750 | 43650 | 33 |
| 311 | 20240610 | 132600 | 3328828150 | 43750 | 43650 | 43750 | 43650 | 49 |
| 312 | 20240610 | 132500 | 3326688000 | 43650 | 43600 | 43650 | 43600 | 16 |
| 313 | 20240610 | 132400 | 3325990050 | 43650 | 43650 | 43650 | 43650 | 30 |
| 314 | 20240610 | 132300 | 3324680550 | 43600 | 43550 | 43600 | 43550 | 23 |
| 315 | 20240610 | 132200 | 3323678250 | 43550 | 43600 | 43600 | 43550 | 145 |
| 316 | 20240610 | 132100 | 3317356550 | 43650 | 43650 | 43650 | 43650 | 32 |
| 317 | 20240610 | 132000 | 3315959750 | 43650 | 43650 | 43650 | 43650 | 12 |
| 318 | 20240610 | 131900 | 3315435950 | 43600 | 43600 | 43600 | 43600 | 98 |
| 319 | 20240610 | 131800 | 3311163150 | 43550 | 43550 | 43550 | 43550 | 1 |
| 320 | 20240610 | 131700 | 3311119600 | 43600 | 43550 | 43600 | 43550 | 45 |
| 321 | 20240610 | 131600 | 3309157850 | 43600 | 43600 | 43600 | 43600 | 0 |
| 322 | 20240610 | 131500 | 3309157850 | 43600 | 43600 | 43600 | 43600 | 20 |
| 323 | 20240610 | 131400 | 3308285850 | 43550 | 43550 | 43550 | 43550 | 7 |
| 324 | 20240610 | 131300 | 3307981000 | 43600 | 43550 | 43600 | 43550 | 59 |
| 325 | 20240610 | 131200 | 3305409100 | 43550 | 43550 | 43550 | 43550 | 32 |
| 326 | 20240610 | 131100 | 3304015500 | 43550 | 43600 | 43600 | 43500 | 133 |
| 327 | 20240610 | 131000 | 3298222250 | 43600 | 43550 | 43600 | 43550 | 35 |
| 328 | 20240610 | 130900 | 3296696900 | 43550 | 43550 | 43550 | 43550 | 0 |
| 329 | 20240610 | 130800 | 3296696900 | 43550 | 43600 | 43600 | 43550 | 41 |
| 330 | 20240610 | 130700 | 3294909750 | 43550 | 43550 | 43550 | 43550 | 5 |
| 331 | 20240610 | 130600 | 3294692000 | 43550 | 43550 | 43550 | 43550 | 5 |
| 332 | 20240610 | 130500 | 3294474250 | 43550 | 43600 | 43600 | 43550 | 30 |
| 333 | 20240610 | 130400 | 3293167250 | 43500 | 43600 | 43600 | 43500 | 125 |
| 334 | 20240610 | 130300 | 3287727750 | 43600 | 43600 | 43600 | 43600 | 13 |
| 335 | 20240610 | 130200 | 3287160950 | 43650 | 43650 | 43650 | 43650 | 11 |
| 336 | 20240610 | 130100 | 3286680800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 337 | 20240610 | 130000 | 3286680800 | 43500 | 43750 | 43750 | 43500 | 62 |
| 338 | 20240610 | 125900 | 3283983500 | 43750 | 43600 | 43750 | 43500 | 141 |
| 339 | 20240610 | 125800 | 3277830350 | 43600 | 43700 | 43700 | 43600 | 417 |
| 340 | 20240610 | 125700 | 3259629000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 341 | 20240610 | 125600 | 3259629000 | 43700 | 43700 | 43750 | 43700 | 62 |
| 342 | 20240610 | 125500 | 3256918050 | 43700 | 43700 | 43700 | 43700 | 43 |
| 343 | 20240610 | 125400 | 3255038950 | 43750 | 43750 | 43750 | 43750 | 50 |
| 344 | 20240610 | 125300 | 3252851450 | 43750 | 43700 | 43750 | 43700 | 149 |
| 345 | 20240610 | 125200 | 3246336550 | 43750 | 43700 | 43750 | 43700 | 32 |
| 346 | 20240610 | 125100 | 3244937050 | 43650 | 43650 | 43650 | 43650 | 20 |
| 347 | 20240610 | 125000 | 3244064050 | 43700 | 43650 | 43700 | 43650 | 35 |
| 348 | 20240610 | 124900 | 3242535550 | 43700 | 43700 | 43700 | 43700 | 170 |
| 349 | 20240610 | 124800 | 3235106550 | 43700 | 43700 | 43700 | 43700 | 11 |
| 350 | 20240610 | 124700 | 3234625850 | 43700 | 43600 | 43700 | 43600 | 156 |
| 351 | 20240610 | 124600 | 3227815650 | 43600 | 43600 | 43600 | 43600 | 128 |
| 352 | 20240610 | 124500 | 3222234850 | 43600 | 43600 | 43600 | 43600 | 0 |
| 353 | 20240610 | 124400 | 3222234850 | 43600 | 43600 | 43600 | 43550 | 20 |
| 354 | 20240610 | 124300 | 3221363200 | 43550 | 43550 | 43550 | 43550 | 134 |
| 355 | 20240610 | 124200 | 3215527500 | 43550 | 43550 | 43550 | 43550 | 30 |
| 356 | 20240610 | 124100 | 3214221000 | 43600 | 43600 | 43650 | 43550 | 107 |
| 357 | 20240610 | 124000 | 3209555550 | 43600 | 43600 | 43600 | 43600 | 61 |
| 358 | 20240610 | 123900 | 3206895950 | 43600 | 43650 | 43650 | 43600 | 13 |
| 359 | 20240610 | 123800 | 3206329100 | 43650 | 43600 | 43650 | 43600 | 36 |
| 360 | 20240610 | 123700 | 3204758900 | 43600 | 43600 | 43600 | 43600 | 7 |
| 361 | 20240610 | 123600 | 3204453700 | 43650 | 43650 | 43650 | 43600 | 28 |
| 362 | 20240610 | 123500 | 3203231800 | 43650 | 43650 | 43650 | 43650 | 11 |
| 363 | 20240610 | 123400 | 3202751650 | 43600 | 43600 | 43600 | 43600 | 13 |
| 364 | 20240610 | 123300 | 3202184850 | 43600 | 43600 | 43600 | 43600 | 33 |
| 365 | 20240610 | 123200 | 3200746050 | 43600 | 43600 | 43600 | 43600 | 73 |
| 366 | 20240610 | 123100 | 3197563250 | 43600 | 43550 | 43600 | 43550 | 43 |
| 367 | 20240610 | 123000 | 3195689450 | 43550 | 43550 | 43550 | 43550 | 0 |
| 368 | 20240610 | 122900 | 3195689450 | 43550 | 43550 | 43550 | 43550 | 54 |
| 369 | 20240610 | 122800 | 3193337750 | 43500 | 43500 | 43500 | 43500 | 6 |
| 370 | 20240610 | 122700 | 3193076750 | 43550 | 43600 | 43600 | 43550 | 26 |
| 371 | 20240610 | 122600 | 3191943450 | 43550 | 43550 | 43550 | 43550 | 9 |
| 372 | 20240610 | 122500 | 3191551500 | 43600 | 43550 | 43600 | 43550 | 200 |
| 373 | 20240610 | 122400 | 3182836950 | 43550 | 43550 | 43550 | 43550 | 21 |
| 374 | 20240610 | 122300 | 3181922400 | 43550 | 43500 | 43550 | 43500 | 66 |
| 375 | 20240610 | 122200 | 3179050850 | 43500 | 43550 | 43550 | 43500 | 92 |
| 376 | 20240610 | 122100 | 3175045300 | 43550 | 43550 | 43550 | 43550 | 74 |
| 377 | 20240610 | 122000 | 3171822600 | 43600 | 43600 | 43600 | 43600 | 30 |
| 378 | 20240610 | 121900 | 3170514600 | 43600 | 43600 | 43600 | 43550 | 26 |
| 379 | 20240610 | 121800 | 3169381050 | 43600 | 43650 | 43650 | 43600 | 54 |
| 380 | 20240610 | 121700 | 3167025350 | 43600 | 43650 | 43650 | 43600 | 18 |
| 381 | 20240610 | 121600 | 3166240000 | 43650 | 43650 | 43650 | 43650 | 70 |
| 382 | 20240610 | 121500 | 3163184500 | 43650 | 43650 | 43650 | 43650 | 23 |
| 383 | 20240610 | 121400 | 3162180550 | 43700 | 43650 | 43750 | 43600 | 115 |
| 384 | 20240610 | 121300 | 3157151900 | 43600 | 43650 | 43650 | 43600 | 22 |
| 385 | 20240610 | 121200 | 3156191650 | 43650 | 43700 | 43700 | 43650 | 21 |
| 386 | 20240610 | 121100 | 3155274950 | 43700 | 43700 | 43700 | 43700 | 13 |
| 387 | 20240610 | 121000 | 3154706850 | 43700 | 43700 | 43700 | 43700 | 5 |
| 388 | 20240610 | 120900 | 3154488350 | 43750 | 43750 | 43750 | 43750 | 31 |
| 389 | 20240610 | 120800 | 3153132100 | 43650 | 43700 | 43700 | 43600 | 47 |
| 390 | 20240610 | 120700 | 3151080850 | 43700 | 43650 | 43700 | 43650 | 6 |
| 391 | 20240610 | 120600 | 3150818700 | 43700 | 43700 | 43700 | 43700 | 201 |
| 392 | 20240610 | 120500 | 3142035000 | 43750 | 43550 | 43750 | 43550 | 523 |
| 393 | 20240610 | 120400 | 3119159850 | 43700 | 43600 | 43700 | 43600 | 229 |
| 394 | 20240610 | 120300 | 3109156050 | 43650 | 43650 | 43650 | 43650 | 100 |
| 395 | 20240610 | 120200 | 3104791050 | 43650 | 43550 | 43650 | 43500 | 108 |
| 396 | 20240610 | 120100 | 3100090200 | 43650 | 43650 | 43650 | 43650 | 2 |
| 397 | 20240610 | 120000 | 3100002900 | 43700 | 43700 | 43700 | 43700 | 9 |
| 398 | 20240610 | 115900 | 3099609600 | 43550 | 43550 | 43550 | 43500 | 355 |
| 399 | 20240610 | 115800 | 3084149750 | 43600 | 43650 | 43650 | 43600 | 549 |
| 400 | 20240610 | 115700 | 3060212350 | 43650 | 43650 | 43650 | 43650 | 24 |
| 401 | 20240610 | 115600 | 3059164750 | 43750 | 43650 | 43750 | 43650 | 245 |
| 402 | 20240610 | 115500 | 3048469300 | 43700 | 43700 | 43700 | 43700 | 103 |
| 403 | 20240610 | 115400 | 3043968200 | 43800 | 43800 | 43800 | 43800 | 0 |
| 404 | 20240610 | 115300 | 3043968200 | 43800 | 43800 | 43800 | 43800 | 12 |
| 405 | 20240610 | 115200 | 3043442600 | 43700 | 43850 | 43850 | 43700 | 266 |
| 406 | 20240610 | 115100 | 3031806650 | 43900 | 43700 | 43900 | 43700 | 241 |
| 407 | 20240610 | 115000 | 3021235800 | 43750 | 43700 | 43800 | 43700 | 349 |
| 408 | 20240610 | 114900 | 3005967500 | 43700 | 43700 | 43700 | 43700 | 26 |
| 409 | 20240610 | 114800 | 3004831300 | 43700 | 43650 | 43700 | 43650 | 29 |
| 410 | 20240610 | 114700 | 3003564450 | 43750 | 43700 | 43750 | 43700 | 22 |
| 411 | 20240610 | 114600 | 3002602450 | 43700 | 43700 | 43700 | 43700 | 43 |
| 412 | 20240610 | 114500 | 3000723350 | 43700 | 43650 | 43700 | 43600 | 101 |
| 413 | 20240610 | 114400 | 2996313950 | 43650 | 43650 | 43650 | 43600 | 139 |
| 414 | 20240610 | 114300 | 2990251150 | 43650 | 43650 | 43650 | 43600 | 19 |
| 415 | 20240610 | 114200 | 2989422300 | 43700 | 43650 | 43700 | 43650 | 77 |
| 416 | 20240610 | 114100 | 2986057900 | 43700 | 43650 | 43700 | 43650 | 220 |
| 417 | 20240610 | 114000 | 2976448800 | 43650 | 43550 | 43650 | 43550 | 97 |
| 418 | 20240610 | 113900 | 2972215900 | 43550 | 43650 | 43650 | 43550 | 44 |
| 419 | 20240610 | 113800 | 2970296650 | 43650 | 43600 | 43650 | 43600 | 34 |
| 420 | 20240610 | 113700 | 2968813750 | 43600 | 43600 | 43600 | 43600 | 626 |
| 421 | 20240610 | 113600 | 2941520150 | 43550 | 43550 | 43600 | 43550 | 204 |
| 422 | 20240610 | 113500 | 2932635400 | 43600 | 43550 | 43600 | 43550 | 20 |
| 423 | 20240610 | 113400 | 2931763450 | 43550 | 43600 | 43600 | 43550 | 28 |
| 424 | 20240610 | 113300 | 2930543000 | 43600 | 43600 | 43600 | 43600 | 3 |
| 425 | 20240610 | 113200 | 2930412200 | 43650 | 43600 | 43650 | 43550 | 65 |
| 426 | 20240610 | 113100 | 2927577800 | 43600 | 43600 | 43600 | 43600 | 3 |
| 427 | 20240610 | 113000 | 2927447000 | 43600 | 43600 | 43600 | 43600 | 226 |
| 428 | 20240610 | 112900 | 2917593400 | 43600 | 43500 | 43600 | 43500 | 509 |
| 429 | 20240610 | 112800 | 2895430500 | 43500 | 43500 | 43500 | 43500 | 49 |
| 430 | 20240610 | 112700 | 2893299000 | 43500 | 43500 | 43500 | 43500 | 42 |
| 431 | 20240610 | 112600 | 2891472000 | 43500 | 43500 | 43500 | 43500 | 161 |
| 432 | 20240610 | 112500 | 2884468500 | 43500 | 43500 | 43500 | 43500 | 92 |
| 433 | 20240610 | 112400 | 2880466500 | 43500 | 43500 | 43500 | 43500 | 2 |
| 434 | 20240610 | 112300 | 2880379500 | 43500 | 43500 | 43500 | 43450 | 195 |
| 435 | 20240610 | 112200 | 2871905200 | 43500 | 43500 | 43500 | 43500 | 6 |
| 436 | 20240610 | 112100 | 2871644200 | 43500 | 43550 | 43550 | 43500 | 121 |
| 437 | 20240610 | 112000 | 2866379700 | 43550 | 43550 | 43550 | 43550 | 10 |
| 438 | 20240610 | 111900 | 2865944200 | 43550 | 43550 | 43550 | 43550 | 1 |
| 439 | 20240610 | 111800 | 2865900650 | 43500 | 43550 | 43550 | 43500 | 88 |
| 440 | 20240610 | 111700 | 2862069250 | 43550 | 43500 | 43550 | 43500 | 13 |
| 441 | 20240610 | 111600 | 2861503150 | 43450 | 43550 | 43550 | 43450 | 278 |
| 442 | 20240610 | 111500 | 2849410150 | 43550 | 43550 | 43550 | 43550 | 1 |
| 443 | 20240610 | 111400 | 2849366600 | 43550 | 43450 | 43550 | 43450 | 130 |
| 444 | 20240610 | 111300 | 2843717000 | 43500 | 43450 | 43500 | 43450 | 10 |
| 445 | 20240610 | 111200 | 2843282450 | 43500 | 43500 | 43500 | 43500 | 248 |
| 446 | 20240610 | 111100 | 2832494450 | 43550 | 43550 | 43550 | 43550 | 31 |
| 447 | 20240610 | 111000 | 2831144400 | 43550 | 43550 | 43550 | 43550 | 220 |
| 448 | 20240610 | 110900 | 2821563400 | 43600 | 43600 | 43600 | 43600 | 32 |
| 449 | 20240610 | 110800 | 2820168200 | 43600 | 43550 | 43600 | 43550 | 57 |
| 450 | 20240610 | 110700 | 2817685350 | 43550 | 43550 | 43550 | 43550 | 5 |
| 451 | 20240610 | 110600 | 2817467600 | 43550 | 43550 | 43550 | 43550 | 6 |
| 452 | 20240610 | 110500 | 2817206300 | 43550 | 43600 | 43600 | 43500 | 30 |
| 453 | 20240610 | 110400 | 2815898850 | 43550 | 43550 | 43550 | 43550 | 0 |
| 454 | 20240610 | 110300 | 2815898850 | 43550 | 43550 | 43550 | 43550 | 36 |
| 455 | 20240610 | 110200 | 2814331050 | 43550 | 43550 | 43550 | 43500 | 112 |
| 456 | 20240610 | 110100 | 2809453750 | 43500 | 43500 | 43500 | 43500 | 20 |
| 457 | 20240610 | 110000 | 2808583750 | 43500 | 43550 | 43550 | 43500 | 25 |
| 458 | 20240610 | 105900 | 2807495050 | 43600 | 43500 | 43600 | 43500 | 43 |
| 459 | 20240610 | 105800 | 2805623450 | 43600 | 43550 | 43600 | 43500 | 109 |
| 460 | 20240610 | 105700 | 2800878100 | 43550 | 43500 | 43550 | 43500 | 30 |
| 461 | 20240610 | 105600 | 2799571950 | 43550 | 43500 | 43550 | 43500 | 31 |
| 462 | 20240610 | 105500 | 2798222750 | 43450 | 43450 | 43450 | 43450 | 0 |
| 463 | 20240610 | 105400 | 2798222750 | 43450 | 43450 | 43500 | 43450 | 31 |
| 464 | 20240610 | 105300 | 2796875300 | 43500 | 43500 | 43500 | 43500 | 37 |
| 465 | 20240610 | 105200 | 2795265800 | 43500 | 43500 | 43500 | 43500 | 2 |
| 466 | 20240610 | 105100 | 2795178800 | 43450 | 43450 | 43500 | 43450 | 92 |
| 467 | 20240610 | 105000 | 2791180350 | 43450 | 43450 | 43500 | 43450 | 22 |
| 468 | 20240610 | 104900 | 2790223900 | 43450 | 43500 | 43500 | 43450 | 29 |
| 469 | 20240610 | 104800 | 2788962850 | 43500 | 43450 | 43500 | 43450 | 29 |
| 470 | 20240610 | 104700 | 2787702700 | 43450 | 43500 | 43500 | 43450 | 34 |
| 471 | 20240610 | 104600 | 2786224800 | 43450 | 43450 | 43450 | 43400 | 39 |
| 472 | 20240610 | 104500 | 2784530550 | 43450 | 43500 | 43500 | 43450 | 22 |
| 473 | 20240610 | 104400 | 2783574500 | 43500 | 43500 | 43500 | 43500 | 31 |
| 474 | 20240610 | 104300 | 2782226000 | 43500 | 43450 | 43500 | 43450 | 11 |
| 475 | 20240610 | 104200 | 2781748000 | 43500 | 43350 | 43500 | 43350 | 503 |
| 476 | 20240610 | 104100 | 2759897900 | 43400 | 43400 | 43400 | 43350 | 23 |
| 477 | 20240610 | 104000 | 2758900150 | 43400 | 43450 | 43450 | 43400 | 569 |
| 478 | 20240610 | 103900 | 2734203650 | 43400 | 43450 | 43450 | 43400 | 262 |
| 479 | 20240610 | 103800 | 2722819800 | 43450 | 43450 | 43500 | 43450 | 147 |
| 480 | 20240610 | 103700 | 2716432100 | 43500 | 43500 | 43500 | 43500 | 20 |
| 481 | 20240610 | 103600 | 2715562100 | 43500 | 43500 | 43500 | 43500 | 137 |
| 482 | 20240610 | 103500 | 2709602600 | 43550 | 43500 | 43550 | 43500 | 76 |
| 483 | 20240610 | 103400 | 2706294800 | 43500 | 43500 | 43500 | 43500 | 476 |
| 484 | 20240610 | 103300 | 2685588800 | 43550 | 43500 | 43550 | 43500 | 50 |
| 485 | 20240610 | 103200 | 2683411750 | 43550 | 43550 | 43550 | 43500 | 273 |
| 486 | 20240610 | 103100 | 2671532650 | 43550 | 43550 | 43550 | 43550 | 74 |
| 487 | 20240610 | 103000 | 2668309950 | 43500 | 43600 | 43600 | 43500 | 52 |
| 488 | 20240610 | 102900 | 2666047600 | 43600 | 43550 | 43600 | 43550 | 27 |
| 489 | 20240610 | 102800 | 2664870800 | 43550 | 43500 | 43550 | 43500 | 137 |
| 490 | 20240610 | 102700 | 2658910250 | 43500 | 43500 | 43500 | 43500 | 162 |
| 491 | 20240610 | 102600 | 2651863250 | 43550 | 43500 | 43550 | 43500 | 51 |
| 492 | 20240610 | 102500 | 2649643200 | 43500 | 43500 | 43500 | 43500 | 243 |
| 493 | 20240610 | 102400 | 2639072700 | 43500 | 43500 | 43550 | 43500 | 32 |
| 494 | 20240610 | 102300 | 2637679550 | 43500 | 43550 | 43600 | 43500 | 300 |
| 495 | 20240610 | 102200 | 2624622750 | 43550 | 43600 | 43600 | 43550 | 423 |
| 496 | 20240610 | 102100 | 2606199000 | 43650 | 43600 | 43650 | 43600 | 21 |
| 497 | 20240610 | 102000 | 2605282400 | 43550 | 43600 | 43700 | 43550 | 31 |
| 498 | 20240610 | 101900 | 2603930300 | 43600 | 43600 | 43800 | 43600 | 1554 |
| 499 | 20240610 | 101800 | 2536020000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 500 | 20240610 | 101700 | 2536020000 | 43700 | 43600 | 43700 | 43600 | 86 |
| 501 | 20240610 | 101600 | 2532268200 | 43650 | 43750 | 43750 | 43650 | 622 |
| 502 | 20240610 | 101500 | 2505096800 | 43700 | 43750 | 43750 | 43700 | 272 |
| 503 | 20240610 | 101400 | 2493199300 | 43750 | 43700 | 43750 | 43700 | 63 |
| 504 | 20240610 | 101300 | 2490445650 | 43800 | 43800 | 43800 | 43750 | 334 |
| 505 | 20240610 | 101200 | 2475817900 | 43800 | 43700 | 43800 | 43700 | 316 |
| 506 | 20240610 | 101100 | 2461996200 | 43550 | 43700 | 43700 | 43550 | 523 |
| 507 | 20240610 | 101000 | 2439177750 | 43700 | 43650 | 43700 | 43650 | 559 |
| 508 | 20240610 | 100900 | 2414769300 | 43600 | 43550 | 43600 | 43550 | 231 |
| 509 | 20240610 | 100800 | 2404701700 | 43600 | 43600 | 43600 | 43550 | 73 |
| 510 | 20240610 | 100700 | 2401519250 | 43550 | 43650 | 43650 | 43550 | 1130 |
| 511 | 20240610 | 100600 | 2352250650 | 43650 | 43750 | 43750 | 43650 | 182 |
| 512 | 20240610 | 100500 | 2344303050 | 43750 | 43650 | 43750 | 43650 | 132 |
| 513 | 20240610 | 100400 | 2338532350 | 43750 | 43600 | 43750 | 43600 | 216 |
| 514 | 20240610 | 100300 | 2329112200 | 43750 | 43800 | 43800 | 43600 | 987 |
| 515 | 20240610 | 100200 | 2285986100 | 43800 | 43800 | 43800 | 43800 | 779 |
| 516 | 20240610 | 100100 | 2251865900 | 43850 | 43850 | 44050 | 43850 | 1053 |
| 517 | 20240610 | 100000 | 2205686950 | 43900 | 44200 | 44200 | 43900 | 786 |
| 518 | 20240610 | 095900 | 2171092900 | 44200 | 44150 | 44200 | 44150 | 619 |
| 519 | 20240610 | 095800 | 2143756350 | 44150 | 44150 | 44200 | 44150 | 526 |
| 520 | 20240610 | 095700 | 2120517200 | 44200 | 43950 | 44200 | 43950 | 2275 |
| 521 | 20240610 | 095600 | 2020236200 | 44000 | 43900 | 44000 | 43850 | 1138 |
| 522 | 20240610 | 095500 | 1970263600 | 43950 | 44000 | 44050 | 43900 | 2011 |
| 523 | 20240610 | 095400 | 1881848450 | 44000 | 44150 | 44200 | 44000 | 843 |
| 524 | 20240610 | 095300 | 1844685100 | 44200 | 44100 | 44200 | 44100 | 646 |
| 525 | 20240610 | 095200 | 1816145550 | 44100 | 44000 | 44100 | 44000 | 1018 |
| 526 | 20240610 | 095100 | 1771320400 | 44000 | 44100 | 44100 | 44000 | 1118 |
| 527 | 20240610 | 095000 | 1722122350 | 44050 | 44150 | 44200 | 44050 | 607 |
| 528 | 20240610 | 094900 | 1695350550 | 44150 | 44050 | 44150 | 44050 | 205 |
| 529 | 20240610 | 094800 | 1686306450 | 44050 | 43950 | 44100 | 43950 | 677 |
| 530 | 20240610 | 094700 | 1656532350 | 43900 | 43950 | 43950 | 43850 | 299 |
| 531 | 20240610 | 094600 | 1643396800 | 43900 | 44000 | 44050 | 43900 | 1534 |
| 532 | 20240610 | 094500 | 1575953500 | 44050 | 44150 | 44200 | 44000 | 1173 |
| 533 | 20240610 | 094400 | 1524251050 | 44200 | 44150 | 44200 | 44050 | 547 |
| 534 | 20240610 | 094300 | 1500118100 | 44150 | 44200 | 44200 | 44100 | 217 |
| 535 | 20240610 | 094200 | 1490531950 | 44250 | 44300 | 44350 | 44200 | 865 |
| 536 | 20240610 | 094100 | 1452212450 | 44300 | 44000 | 44350 | 43950 | 2198 |
| 537 | 20240610 | 094000 | 1355121950 | 43950 | 44200 | 44200 | 43950 | 1847 |
| 538 | 20240610 | 093900 | 1273777600 | 44200 | 44250 | 44300 | 44200 | 431 |
| 539 | 20240610 | 093800 | 1254696350 | 44300 | 44250 | 44300 | 44200 | 1419 |
| 540 | 20240610 | 093700 | 1191892500 | 44200 | 44200 | 44250 | 44150 | 764 |
| 541 | 20240610 | 093600 | 1158109550 | 44200 | 44250 | 44250 | 44150 | 1587 |
| 542 | 20240610 | 093500 | 1087965200 | 44200 | 44000 | 44250 | 44000 | 2131 |
| 543 | 20240610 | 093400 | 993900250 | 44050 | 44000 | 44050 | 43900 | 2386 |
| 544 | 20240610 | 093300 | 888878650 | 44000 | 43900 | 44100 | 43850 | 3748 |
| 545 | 20240610 | 093200 | 724031450 | 43850 | 43800 | 43900 | 43750 | 1751 |
| 546 | 20240610 | 093100 | 647260850 | 43850 | 43750 | 43850 | 43750 | 3261 |
| 547 | 20240610 | 093000 | 504405500 | 43900 | 43400 | 43900 | 43400 | 1994 |
| 548 | 20240610 | 092900 | 417389600 | 43450 | 43300 | 43450 | 43300 | 474 |
| 549 | 20240610 | 092800 | 396832850 | 43300 | 43200 | 43350 | 43100 | 602 |
| 550 | 20240610 | 092700 | 370798900 | 43200 | 42900 | 43250 | 42900 | 608 |
| 551 | 20240610 | 092600 | 344588750 | 42850 | 42800 | 43100 | 42800 | 1609 |
| 552 | 20240610 | 092500 | 275469950 | 42600 | 42550 | 42600 | 42500 | 362 |
| 553 | 20240610 | 092400 | 260067200 | 42500 | 42550 | 42550 | 42500 | 54 |
| 554 | 20240610 | 092300 | 257771200 | 42500 | 42500 | 42500 | 42500 | 132 |
| 555 | 20240610 | 092200 | 252161200 | 42400 | 42500 | 42500 | 42400 | 57 |
| 556 | 20240610 | 092100 | 249739700 | 42500 | 42500 | 42500 | 42500 | 21 |
| 557 | 20240610 | 092000 | 248847200 | 42350 | 42350 | 42350 | 42350 | 27 |
| 558 | 20240610 | 091900 | 247703750 | 42350 | 42450 | 42450 | 42350 | 383 |
| 559 | 20240610 | 091800 | 231464400 | 42450 | 42500 | 42500 | 42450 | 85 |
| 560 | 20240610 | 091700 | 227856050 | 42450 | 42450 | 42450 | 42450 | 29 |
| 561 | 20240610 | 091600 | 226625000 | 42450 | 42450 | 42450 | 42450 | 35 |
| 562 | 20240610 | 091500 | 225139250 | 42400 | 42350 | 42400 | 42350 | 10 |
| 563 | 20240610 | 091400 | 224715600 | 42350 | 42350 | 42350 | 42350 | 66 |
| 564 | 20240610 | 091300 | 221920500 | 42350 | 42400 | 42450 | 42350 | 149 |
| 565 | 20240610 | 091200 | 215603500 | 42400 | 42450 | 42450 | 42400 | 125 |
| 566 | 20240610 | 091100 | 210303300 | 42400 | 42400 | 42400 | 42400 | 173 |
| 567 | 20240610 | 091000 | 202968100 | 42400 | 42550 | 42550 | 42400 | 359 |
| 568 | 20240610 | 090900 | 187727300 | 42550 | 42550 | 42550 | 42550 | 5 |
| 569 | 20240610 | 090800 | 187514550 | 42350 | 42500 | 42600 | 42300 | 1085 |
| 570 | 20240610 | 090700 | 141406000 | 42450 | 42450 | 42450 | 42400 | 98 |
| 571 | 20240610 | 090600 | 137250150 | 42450 | 42400 | 42550 | 42400 | 836 |
| 572 | 20240610 | 090500 | 101759750 | 42300 | 42400 | 42450 | 42300 | 495 |
| 573 | 20240610 | 090400 | 80793300 | 42400 | 42500 | 42500 | 42400 | 762 |
| 574 | 20240610 | 090300 | 48444350 | 42550 | 42550 | 42550 | 42550 | 84 |
| 575 | 20240610 | 090200 | 44870150 | 42550 | 42550 | 42600 | 42550 | 121 |
| 576 | 20240610 | 090100 | 39721050 | 42600 | 42750 | 42900 | 42600 | 481 |
| 577 | 20240610 | 090000 | 19209050 | 42800 | 42800 | 42950 | 42800 | 219 |