33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240610 | 192800 | 7565885750 | 23000 | 23000 | 23000 | 23000 | 6424 |
| 3 | 20240610 | 192700 | 7565885750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 4 | 20240610 | 192600 | 7565885750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 5 | 20240610 | 192500 | 7565885750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 6 | 20240610 | 192400 | 7565885750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 7 | 20240610 | 192300 | 7565885750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 8 | 20240610 | 192200 | 7565885750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 9 | 20240610 | 192100 | 7565885750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 10 | 20240610 | 192000 | 7565885750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 11 | 20240610 | 191900 | 7565885750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 12 | 20240610 | 191800 | 7565885750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 13 | 20240610 | 191700 | 7565885750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 14 | 20240610 | 191600 | 7565885750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 15 | 20240610 | 191500 | 7565885750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 16 | 20240610 | 191400 | 7565885750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 17 | 20240610 | 191300 | 7565885750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 18 | 20240610 | 191200 | 7565885750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 19 | 20240610 | 191100 | 7565885750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 20 | 20240610 | 191000 | 7565885750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 21 | 20240610 | 190900 | 7565885750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 22 | 20240610 | 190800 | 7565885750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 23 | 20240610 | 190700 | 7565885750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 24 | 20240610 | 190600 | 7565885750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 25 | 20240610 | 190500 | 7565885750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 26 | 20240610 | 190400 | 7565885750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 27 | 20240610 | 190300 | 7565885750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 28 | 20240610 | 190200 | 7565885750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 29 | 20240610 | 190100 | 7565885750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 30 | 20240610 | 190000 | 7565885750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 31 | 20240610 | 185900 | 7565885750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 32 | 20240610 | 185800 | 7565885750 | 23000 | 23000 | 23000 | 23000 | 6424 |
| 33 | 20240610 | 185700 | 7565885750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 34 | 20240610 | 185600 | 7565885750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 35 | 20240610 | 185500 | 7565885750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 36 | 20240610 | 185400 | 7565885750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 37 | 20240610 | 185300 | 7565885750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 38 | 20240610 | 185200 | 7565885750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 39 | 20240610 | 185100 | 7565885750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 40 | 20240610 | 185000 | 7565885750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 41 | 20240610 | 184900 | 7565885750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 42 | 20240610 | 184800 | 7565885750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 43 | 20240610 | 184700 | 7565885750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 44 | 20240610 | 184600 | 7565885750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 45 | 20240610 | 184500 | 7565885750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 46 | 20240610 | 184400 | 7565885750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 47 | 20240610 | 184300 | 7565885750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 48 | 20240610 | 184200 | 7565885750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 49 | 20240610 | 184100 | 7565885750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 50 | 20240610 | 184000 | 7565885750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 51 | 20240610 | 183900 | 7565885750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 52 | 20240610 | 183800 | 7565885750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 53 | 20240610 | 183700 | 7565885750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 54 | 20240610 | 183600 | 7565885750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 55 | 20240610 | 183500 | 7565885750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 56 | 20240610 | 183400 | 7565885750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 57 | 20240610 | 183300 | 7565885750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 58 | 20240610 | 183200 | 7565885750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 59 | 20240610 | 183100 | 7565885750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 60 | 20240610 | 183000 | 7565885750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 61 | 20240610 | 182900 | 7565885750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 62 | 20240610 | 182800 | 7565885750 | 23000 | 23000 | 23000 | 23000 | 6424 |
| 63 | 20240610 | 182700 | 7565885750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 64 | 20240610 | 182600 | 7565885750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 65 | 20240610 | 182500 | 7565885750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 66 | 20240610 | 182400 | 7565885750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 67 | 20240610 | 182300 | 7565885750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 68 | 20240610 | 182200 | 7565885750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 69 | 20240610 | 182100 | 7565885750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 70 | 20240610 | 182000 | 7565885750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 71 | 20240610 | 181900 | 7565885750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 72 | 20240610 | 181800 | 7565885750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 73 | 20240610 | 181700 | 7565885750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 74 | 20240610 | 181600 | 7565885750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 75 | 20240610 | 181500 | 7565885750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 76 | 20240610 | 181400 | 7565885750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 77 | 20240610 | 181300 | 7565885750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 78 | 20240610 | 181200 | 7565885750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 79 | 20240610 | 181100 | 7565885750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 80 | 20240610 | 181000 | 7565885750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 81 | 20240610 | 180900 | 7565885750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 82 | 20240610 | 180800 | 7565885750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 83 | 20240610 | 180700 | 7565885750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 84 | 20240610 | 180600 | 7565885750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 85 | 20240610 | 180500 | 7565885750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 86 | 20240610 | 180400 | 7565885750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 87 | 20240610 | 180300 | 7565885750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 88 | 20240610 | 180200 | 7565885750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 89 | 20240610 | 180100 | 7565885750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 90 | 20240610 | 180000 | 7565885750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 91 | 20240610 | 175900 | 7565885750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 92 | 20240610 | 175800 | 7565885750 | 23000 | 23000 | 23000 | 23000 | 6424 |
| 93 | 20240610 | 175700 | 7565885750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 94 | 20240610 | 175600 | 7565885750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 95 | 20240610 | 175500 | 7565885750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 96 | 20240610 | 175400 | 7565885750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 97 | 20240610 | 175300 | 7565885750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 98 | 20240610 | 175200 | 7565885750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 99 | 20240610 | 175100 | 7565885750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 100 | 20240610 | 175000 | 7565885750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 101 | 20240610 | 174900 | 7565885750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 102 | 20240610 | 174800 | 7565885750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 103 | 20240610 | 174700 | 7565885750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 104 | 20240610 | 174600 | 7565885750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 105 | 20240610 | 174500 | 7565885750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 106 | 20240610 | 174400 | 7565885750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 107 | 20240610 | 174300 | 7565885750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 108 | 20240610 | 174200 | 7565885750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 109 | 20240610 | 174100 | 7565885750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 110 | 20240610 | 174000 | 7565885750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 111 | 20240610 | 173900 | 7565885750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 112 | 20240610 | 173800 | 7565885750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 113 | 20240610 | 173700 | 7565885750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 114 | 20240610 | 173600 | 7565885750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 115 | 20240610 | 173500 | 7565885750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 116 | 20240610 | 173400 | 7565885750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 117 | 20240610 | 173300 | 7565885750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 118 | 20240610 | 173200 | 7565885750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 119 | 20240610 | 173100 | 7565885750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 120 | 20240610 | 173000 | 7565885750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 121 | 20240610 | 172900 | 7565885750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 122 | 20240610 | 172800 | 7565885750 | 23000 | 23000 | 23000 | 23000 | 6424 |
| 123 | 20240610 | 172700 | 7565885750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 124 | 20240610 | 172600 | 7565885750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 125 | 20240610 | 172500 | 7565885750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 126 | 20240610 | 172400 | 7565885750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 127 | 20240610 | 172300 | 7565885750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 128 | 20240610 | 172200 | 7565885750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 129 | 20240610 | 172100 | 7565885750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 130 | 20240610 | 172000 | 7565885750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 131 | 20240610 | 171900 | 7565885750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 132 | 20240610 | 171800 | 7565885750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 133 | 20240610 | 171700 | 7565885750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 134 | 20240610 | 171600 | 7565885750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 135 | 20240610 | 171500 | 7565885750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 136 | 20240610 | 171400 | 7565885750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 137 | 20240610 | 171300 | 7565885750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 138 | 20240610 | 171200 | 7565885750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 139 | 20240610 | 171100 | 7565885750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 140 | 20240610 | 171000 | 7565885750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 141 | 20240610 | 170900 | 7565885750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 142 | 20240610 | 170800 | 7565885750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 143 | 20240610 | 170700 | 7565885750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 144 | 20240610 | 170600 | 7565885750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 145 | 20240610 | 170500 | 7565885750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 146 | 20240610 | 170400 | 7565885750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 147 | 20240610 | 170300 | 7565885750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 148 | 20240610 | 170200 | 7565885750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 149 | 20240610 | 170100 | 7565885750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 150 | 20240610 | 170000 | 7565885750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 151 | 20240610 | 165900 | 7565885750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 152 | 20240610 | 165800 | 7565885750 | 23000 | 23000 | 23000 | 23000 | 6424 |
| 153 | 20240610 | 165700 | 7565885750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 154 | 20240610 | 165600 | 7565885750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 155 | 20240610 | 165500 | 7565885750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 156 | 20240610 | 165400 | 7565885750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 157 | 20240610 | 165300 | 7565885750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 158 | 20240610 | 165200 | 7565885750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 159 | 20240610 | 165100 | 7565885750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 160 | 20240610 | 165000 | 7565885750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 161 | 20240610 | 164900 | 7565885750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 162 | 20240610 | 164800 | 7565885750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 163 | 20240610 | 164700 | 7565885750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 164 | 20240610 | 164600 | 7565885750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 165 | 20240610 | 164500 | 7565885750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 166 | 20240610 | 164400 | 7565885750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 167 | 20240610 | 164300 | 7565885750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 168 | 20240610 | 164200 | 7565885750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 169 | 20240610 | 164100 | 7565885750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 170 | 20240610 | 164000 | 7565885750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 171 | 20240610 | 163900 | 7565885750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 172 | 20240610 | 163800 | 7565885750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 173 | 20240610 | 163700 | 7565885750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 174 | 20240610 | 163600 | 7565885750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 175 | 20240610 | 163500 | 7565885750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 176 | 20240610 | 163400 | 7565885750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 177 | 20240610 | 163300 | 7565885750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 178 | 20240610 | 163200 | 7565885750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 179 | 20240610 | 163100 | 7565885750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 180 | 20240610 | 163000 | 7565885750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 181 | 20240610 | 162900 | 7565885750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 182 | 20240610 | 162800 | 7565885750 | 23000 | 23000 | 23000 | 23000 | 6424 |
| 183 | 20240610 | 162700 | 7565885750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 184 | 20240610 | 162600 | 7565885750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 185 | 20240610 | 162500 | 7565885750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 186 | 20240610 | 162400 | 7565885750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 187 | 20240610 | 162300 | 7565885750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 188 | 20240610 | 162200 | 7565885750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 189 | 20240610 | 162100 | 7565885750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 190 | 20240610 | 162000 | 7565885750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 191 | 20240610 | 161900 | 7565885750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 192 | 20240610 | 161800 | 7565885750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 193 | 20240610 | 161700 | 7565885750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 194 | 20240610 | 161600 | 7565885750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 195 | 20240610 | 161500 | 7565885750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 196 | 20240610 | 161400 | 7565885750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 197 | 20240610 | 161300 | 7565885750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 198 | 20240610 | 161200 | 7565885750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 199 | 20240610 | 161100 | 7565885750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 200 | 20240610 | 161000 | 7565885750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 201 | 20240610 | 160900 | 7565885750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 202 | 20240610 | 160800 | 7565885750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 203 | 20240610 | 160700 | 7565885750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 204 | 20240610 | 160600 | 7565885750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 205 | 20240610 | 160500 | 7565885750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 206 | 20240610 | 160400 | 7565885750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 207 | 20240610 | 160300 | 7565885750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 208 | 20240610 | 160200 | 7565885750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 209 | 20240610 | 160100 | 7565885750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 210 | 20240610 | 160000 | 7565885750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 211 | 20240610 | 155900 | 7565885750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 212 | 20240610 | 155800 | 7565885750 | 23000 | 23000 | 23000 | 23000 | 6424 |
| 213 | 20240610 | 155700 | 7565885750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 214 | 20240610 | 155600 | 7565885750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 215 | 20240610 | 155500 | 7565885750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 216 | 20240610 | 155400 | 7565885750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 217 | 20240610 | 155300 | 7565885750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 218 | 20240610 | 155200 | 7565885750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 219 | 20240610 | 155100 | 7565885750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 220 | 20240610 | 155000 | 7565885750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 221 | 20240610 | 154900 | 7565885750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 222 | 20240610 | 154800 | 7565885750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 223 | 20240610 | 154700 | 7565885750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 224 | 20240610 | 154600 | 7565885750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 225 | 20240610 | 154500 | 7565885750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 226 | 20240610 | 154400 | 7565885750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 227 | 20240610 | 154300 | 7565885750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 228 | 20240610 | 154200 | 7565885750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 229 | 20240610 | 154100 | 7565885750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 230 | 20240610 | 154000 | 7565885750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 231 | 20240610 | 153900 | 7565885750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 232 | 20240610 | 153800 | 7565885750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 233 | 20240610 | 153700 | 7565885750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 234 | 20240610 | 153600 | 7565885750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 235 | 20240610 | 153500 | 7565885750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 236 | 20240610 | 153400 | 7565885750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 237 | 20240610 | 153300 | 7565885750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 238 | 20240610 | 153200 | 7565885750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 239 | 20240610 | 153100 | 7565885750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 240 | 20240610 | 153000 | 7565885750 | 23000 | 23000 | 23000 | 23000 | 6424 |
| 241 | 20240610 | 152900 | 7418133750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 242 | 20240610 | 152800 | 7418133750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 243 | 20240610 | 152700 | 7418133750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 244 | 20240610 | 152600 | 7418133750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 245 | 20240610 | 152500 | 7418133750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 246 | 20240610 | 152400 | 7418133750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 247 | 20240610 | 152300 | 7418133750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 248 | 20240610 | 152200 | 7418133750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 249 | 20240610 | 152100 | 7418133750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 250 | 20240610 | 152000 | 7418133750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 251 | 20240610 | 151900 | 7418133750 | 23000 | 23000 | 23050 | 22950 | 2262 |
| 252 | 20240610 | 151800 | 7366106250 | 22950 | 22900 | 23000 | 22900 | 2029 |
| 253 | 20240610 | 151700 | 7319539650 | 22950 | 22900 | 22950 | 22900 | 321 |
| 254 | 20240610 | 151600 | 7312187950 | 22900 | 22900 | 22950 | 22900 | 741 |
| 255 | 20240610 | 151500 | 7295190500 | 22900 | 22900 | 22900 | 22900 | 226 |
| 256 | 20240610 | 151400 | 7290015100 | 22900 | 22950 | 22950 | 22900 | 244 |
| 257 | 20240610 | 151300 | 7284424300 | 22950 | 22950 | 22950 | 22950 | 11 |
| 258 | 20240610 | 151200 | 7284171850 | 22900 | 22950 | 22950 | 22900 | 108 |
| 259 | 20240610 | 151100 | 7281698300 | 22950 | 22950 | 22950 | 22900 | 666 |
| 260 | 20240610 | 151000 | 7266419400 | 22950 | 23000 | 23000 | 22900 | 3147 |
| 261 | 20240610 | 150900 | 7194205600 | 23000 | 22950 | 23000 | 22950 | 112 |
| 262 | 20240610 | 150800 | 7191632200 | 22950 | 23000 | 23000 | 22950 | 54 |
| 263 | 20240610 | 150700 | 7190390700 | 22950 | 22950 | 23000 | 22950 | 1857 |
| 264 | 20240610 | 150600 | 7147767550 | 22950 | 22900 | 22950 | 22900 | 1682 |
| 265 | 20240610 | 150500 | 7109171550 | 22950 | 22900 | 22950 | 22900 | 152 |
| 266 | 20240610 | 150400 | 7105690450 | 22900 | 22950 | 22950 | 22900 | 557 |
| 267 | 20240610 | 150300 | 7092914100 | 22950 | 22950 | 22950 | 22950 | 423 |
| 268 | 20240610 | 150200 | 7083206250 | 22900 | 22950 | 22950 | 22900 | 444 |
| 269 | 20240610 | 150100 | 7073017650 | 22950 | 22950 | 22950 | 22900 | 116 |
| 270 | 20240610 | 150000 | 7070355950 | 22950 | 22950 | 23000 | 22950 | 185 |
| 271 | 20240610 | 145900 | 7066109850 | 22950 | 22950 | 22950 | 22900 | 212 |
| 272 | 20240610 | 145800 | 7061246650 | 22950 | 22950 | 22950 | 22900 | 126 |
| 273 | 20240610 | 145700 | 7058355350 | 22950 | 22950 | 22950 | 22950 | 11 |
| 274 | 20240610 | 145600 | 7058102900 | 22950 | 22950 | 22950 | 22900 | 346 |
| 275 | 20240610 | 145500 | 7050166150 | 22900 | 22950 | 22950 | 22900 | 363 |
| 276 | 20240610 | 145400 | 7041835350 | 22950 | 23000 | 23000 | 22950 | 129 |
| 277 | 20240610 | 145300 | 7038872900 | 22950 | 22900 | 22950 | 22900 | 1041 |
| 278 | 20240610 | 145200 | 7015005350 | 22900 | 22900 | 22900 | 22900 | 712 |
| 279 | 20240610 | 145100 | 6998700550 | 22900 | 22900 | 22900 | 22900 | 51 |
| 280 | 20240610 | 145000 | 6997532650 | 22950 | 22900 | 22950 | 22900 | 129 |
| 281 | 20240610 | 144900 | 6994573650 | 22900 | 22950 | 22950 | 22900 | 208 |
| 282 | 20240610 | 144800 | 6989804050 | 22900 | 22950 | 22950 | 22900 | 25 |
| 283 | 20240610 | 144700 | 6989230350 | 22950 | 22900 | 22950 | 22900 | 144 |
| 284 | 20240610 | 144600 | 6985926850 | 22950 | 22950 | 22950 | 22950 | 321 |
| 285 | 20240610 | 144500 | 6978559900 | 22950 | 22950 | 22950 | 22900 | 81 |
| 286 | 20240610 | 144400 | 6976703850 | 22950 | 22950 | 22950 | 22950 | 649 |
| 287 | 20240610 | 144300 | 6961809300 | 22950 | 23000 | 23000 | 22950 | 37 |
| 288 | 20240610 | 144200 | 6960958650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 289 | 20240610 | 144100 | 6960958650 | 22950 | 23050 | 23050 | 22950 | 80 |
| 290 | 20240610 | 144000 | 6959117650 | 23100 | 22900 | 23100 | 22900 | 1305 |
| 291 | 20240610 | 143900 | 6929103550 | 22900 | 22950 | 22950 | 22900 | 53 |
| 292 | 20240610 | 143800 | 6927887350 | 22950 | 22950 | 22950 | 22900 | 982 |
| 293 | 20240610 | 143700 | 6905352100 | 22950 | 22950 | 22950 | 22950 | 21 |
| 294 | 20240610 | 143600 | 6904870150 | 22950 | 22950 | 22950 | 22950 | 205 |
| 295 | 20240610 | 143500 | 6900165400 | 22950 | 22950 | 22950 | 22950 | 249 |
| 296 | 20240610 | 143400 | 6894450850 | 23000 | 23000 | 23000 | 23000 | 38 |
| 297 | 20240610 | 143300 | 6893576850 | 23000 | 23000 | 23000 | 23000 | 271 |
| 298 | 20240610 | 143200 | 6887343850 | 23000 | 23000 | 23050 | 23000 | 856 |
| 299 | 20240610 | 143100 | 6867655600 | 23000 | 23050 | 23050 | 23000 | 2200 |
| 300 | 20240610 | 143000 | 6817050600 | 23050 | 23050 | 23050 | 23000 | 244 |
| 301 | 20240610 | 142900 | 6811431950 | 23050 | 23050 | 23050 | 23050 | 13 |
| 302 | 20240610 | 142800 | 6811132300 | 23050 | 23050 | 23050 | 23050 | 1369 |
| 303 | 20240610 | 142700 | 6779576850 | 23050 | 23000 | 23050 | 23000 | 70 |
| 304 | 20240610 | 142600 | 6777966450 | 23000 | 23000 | 23000 | 22950 | 212 |
| 305 | 20240610 | 142500 | 6773090850 | 23000 | 23000 | 23000 | 22950 | 168 |
| 306 | 20240610 | 142400 | 6769229050 | 23000 | 23000 | 23000 | 23000 | 189 |
| 307 | 20240610 | 142300 | 6764882050 | 23000 | 22950 | 23000 | 22950 | 312 |
| 308 | 20240610 | 142200 | 6757711650 | 22950 | 22950 | 22950 | 22950 | 3 |
| 309 | 20240610 | 142100 | 6757642800 | 23000 | 22950 | 23000 | 22950 | 46 |
| 310 | 20240610 | 142000 | 6756586050 | 23000 | 23000 | 23000 | 23000 | 1 |
| 311 | 20240610 | 141900 | 6756563050 | 22950 | 23000 | 23000 | 22950 | 576 |
| 312 | 20240610 | 141800 | 6743315550 | 23000 | 22950 | 23000 | 22950 | 278 |
| 313 | 20240610 | 141700 | 6736935350 | 22950 | 22950 | 22950 | 22900 | 257 |
| 314 | 20240610 | 141600 | 6731037700 | 22950 | 22950 | 22950 | 22900 | 352 |
| 315 | 20240610 | 141500 | 6722965750 | 22950 | 22950 | 22950 | 22900 | 578 |
| 316 | 20240610 | 141400 | 6709703150 | 22900 | 22900 | 22950 | 22900 | 140 |
| 317 | 20240610 | 141300 | 6706497100 | 22950 | 22950 | 22950 | 22950 | 51 |
| 318 | 20240610 | 141200 | 6705326650 | 22950 | 22900 | 22950 | 22900 | 18 |
| 319 | 20240610 | 141100 | 6704914350 | 22950 | 22950 | 22950 | 22950 | 90 |
| 320 | 20240610 | 141000 | 6702848850 | 22900 | 22900 | 22900 | 22900 | 131 |
| 321 | 20240610 | 140900 | 6699848950 | 22900 | 22950 | 22950 | 22900 | 57 |
| 322 | 20240610 | 140800 | 6698541100 | 22900 | 22950 | 22950 | 22900 | 290 |
| 323 | 20240610 | 140700 | 6691899750 | 22950 | 22950 | 22950 | 22950 | 139 |
| 324 | 20240610 | 140600 | 6688709700 | 22950 | 22950 | 22950 | 22950 | 73 |
| 325 | 20240610 | 140500 | 6687034350 | 22900 | 22950 | 22950 | 22900 | 200 |
| 326 | 20240610 | 140400 | 6682454300 | 22950 | 22950 | 22950 | 22900 | 23 |
| 327 | 20240610 | 140300 | 6681926750 | 22900 | 22900 | 22900 | 22900 | 577 |
| 328 | 20240610 | 140200 | 6668713450 | 22950 | 22900 | 22950 | 22900 | 85 |
| 329 | 20240610 | 140100 | 6666765250 | 22950 | 22900 | 22950 | 22900 | 66 |
| 330 | 20240610 | 140000 | 6665251300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 331 | 20240610 | 135900 | 6665251300 | 22950 | 22950 | 22950 | 22950 | 1 |
| 332 | 20240610 | 135800 | 6665228350 | 22900 | 22950 | 22950 | 22900 | 15 |
| 333 | 20240610 | 135700 | 6664884800 | 22950 | 22900 | 22950 | 22900 | 1514 |
| 334 | 20240610 | 135600 | 6630214150 | 22900 | 22900 | 22900 | 22850 | 182 |
| 335 | 20240610 | 135500 | 6626047700 | 22900 | 22900 | 22900 | 22900 | 190 |
| 336 | 20240610 | 135400 | 6621696700 | 22900 | 22900 | 22950 | 22900 | 66 |
| 337 | 20240610 | 135300 | 6620185250 | 22950 | 22900 | 22950 | 22900 | 882 |
| 338 | 20240610 | 135200 | 6599987400 | 22900 | 22900 | 22900 | 22900 | 537 |
| 339 | 20240610 | 135100 | 6587690100 | 22900 | 22900 | 22900 | 22900 | 23 |
| 340 | 20240610 | 135000 | 6587163400 | 22950 | 22950 | 22950 | 22900 | 116 |
| 341 | 20240610 | 134900 | 6584506700 | 22950 | 22950 | 22950 | 22900 | 13 |
| 342 | 20240610 | 134800 | 6584208800 | 22900 | 22900 | 22900 | 22900 | 11 |
| 343 | 20240610 | 134700 | 6583956900 | 22900 | 22950 | 22950 | 22900 | 48 |
| 344 | 20240610 | 134600 | 6582857300 | 22950 | 22950 | 22950 | 22950 | 1832 |
| 345 | 20240610 | 134500 | 6540812900 | 22950 | 22950 | 23000 | 22950 | 8 |
| 346 | 20240610 | 134400 | 6540629050 | 23000 | 23000 | 23000 | 23000 | 139 |
| 347 | 20240610 | 134300 | 6537432050 | 23000 | 23050 | 23050 | 23000 | 2178 |
| 348 | 20240610 | 134200 | 6487335250 | 23050 | 23000 | 23050 | 23000 | 873 |
| 349 | 20240610 | 134100 | 6467255450 | 23000 | 23000 | 23050 | 23000 | 542 |
| 350 | 20240610 | 134000 | 6454789350 | 23000 | 23000 | 23000 | 23000 | 712 |
| 351 | 20240610 | 133900 | 6438413350 | 23000 | 23000 | 23050 | 23000 | 35 |
| 352 | 20240610 | 133800 | 6437607700 | 23000 | 23000 | 23050 | 23000 | 228 |
| 353 | 20240610 | 133700 | 6432358550 | 23000 | 23000 | 23000 | 23000 | 239 |
| 354 | 20240610 | 133600 | 6426861550 | 23000 | 23000 | 23000 | 22950 | 635 |
| 355 | 20240610 | 133500 | 6412279700 | 22950 | 22950 | 23000 | 22950 | 139 |
| 356 | 20240610 | 133400 | 6409082900 | 22950 | 23000 | 23000 | 22950 | 128 |
| 357 | 20240610 | 133300 | 6406139650 | 23000 | 23000 | 23000 | 22950 | 1855 |
| 358 | 20240610 | 133200 | 6363559850 | 23000 | 23000 | 23050 | 22950 | 418 |
| 359 | 20240610 | 133100 | 6353936900 | 23000 | 23050 | 23050 | 23000 | 1715 |
| 360 | 20240610 | 133000 | 6314490450 | 23050 | 23000 | 23050 | 23000 | 109 |
| 361 | 20240610 | 132900 | 6311980900 | 23000 | 23000 | 23000 | 22950 | 471 |
| 362 | 20240610 | 132800 | 6301148050 | 23000 | 23000 | 23000 | 22950 | 450 |
| 363 | 20240610 | 132700 | 6290800400 | 23000 | 23000 | 23050 | 22950 | 523 |
| 364 | 20240610 | 132600 | 6278773000 | 23000 | 22950 | 23000 | 22950 | 53 |
| 365 | 20240610 | 132500 | 6277554800 | 23000 | 22950 | 23050 | 22950 | 2124 |
| 366 | 20240610 | 132400 | 6228715700 | 23000 | 23050 | 23050 | 22950 | 778 |
| 367 | 20240610 | 132300 | 6210819950 | 23050 | 23000 | 23050 | 22950 | 1288 |
| 368 | 20240610 | 132200 | 6181212150 | 22950 | 23000 | 23000 | 22900 | 4177 |
| 369 | 20240610 | 132100 | 6085376250 | 23000 | 23200 | 23200 | 23000 | 6805 |
| 370 | 20240610 | 132000 | 5928241950 | 23200 | 22850 | 23300 | 22850 | 28614 |
| 371 | 20240610 | 131900 | 5266261000 | 22850 | 22950 | 22950 | 22850 | 64 |
| 372 | 20240610 | 131800 | 5264798500 | 22850 | 22900 | 22900 | 22850 | 213 |
| 373 | 20240610 | 131700 | 5259931400 | 22900 | 22900 | 22900 | 22900 | 324 |
| 374 | 20240610 | 131600 | 5252511800 | 22900 | 22900 | 22900 | 22900 | 215 |
| 375 | 20240610 | 131500 | 5247588300 | 22900 | 22950 | 22950 | 22900 | 147 |
| 376 | 20240610 | 131400 | 5244221350 | 22900 | 22900 | 22900 | 22900 | 24 |
| 377 | 20240610 | 131300 | 5243671750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 378 | 20240610 | 131200 | 5243671750 | 22900 | 22900 | 22900 | 22900 | 55 |
| 379 | 20240610 | 131100 | 5242412250 | 22900 | 22950 | 22950 | 22900 | 156 |
| 380 | 20240610 | 131000 | 5238832300 | 22950 | 22950 | 22950 | 22950 | 19 |
| 381 | 20240610 | 130900 | 5238396250 | 22950 | 22850 | 22950 | 22850 | 101 |
| 382 | 20240610 | 130800 | 5236088300 | 22850 | 22900 | 22900 | 22850 | 245 |
| 383 | 20240610 | 130700 | 5230484500 | 22900 | 22900 | 22900 | 22900 | 688 |
| 384 | 20240610 | 130600 | 5214729300 | 22900 | 22850 | 22900 | 22850 | 156 |
| 385 | 20240610 | 130500 | 5211159650 | 22900 | 22850 | 22900 | 22850 | 175 |
| 386 | 20240610 | 130400 | 5207155900 | 22850 | 22850 | 22850 | 22850 | 111 |
| 387 | 20240610 | 130300 | 5204619550 | 22850 | 22850 | 22850 | 22850 | 0 |
| 388 | 20240610 | 130200 | 5204619550 | 22850 | 22850 | 22850 | 22850 | 44 |
| 389 | 20240610 | 130100 | 5203614150 | 22850 | 22850 | 22850 | 22850 | 220 |
| 390 | 20240610 | 130000 | 5198587150 | 22850 | 22850 | 22850 | 22850 | 179 |
| 391 | 20240610 | 125900 | 5194497000 | 22850 | 22850 | 22850 | 22850 | 16 |
| 392 | 20240610 | 125800 | 5194131400 | 22850 | 22850 | 22850 | 22850 | 384 |
| 393 | 20240610 | 125700 | 5185357000 | 22850 | 22850 | 22850 | 22850 | 150 |
| 394 | 20240610 | 125600 | 5181929500 | 22850 | 22850 | 22850 | 22850 | 20 |
| 395 | 20240610 | 125500 | 5181472500 | 22850 | 22850 | 22850 | 22850 | 3 |
| 396 | 20240610 | 125400 | 5181403950 | 22850 | 22850 | 22850 | 22850 | 60 |
| 397 | 20240610 | 125300 | 5180032950 | 22850 | 22850 | 22850 | 22850 | 38 |
| 398 | 20240610 | 125200 | 5179164650 | 22850 | 22850 | 22850 | 22850 | 101 |
| 399 | 20240610 | 125100 | 5176856800 | 22850 | 22850 | 22850 | 22850 | 273 |
| 400 | 20240610 | 125000 | 5170618750 | 22850 | 22800 | 22850 | 22800 | 34 |
| 401 | 20240610 | 124900 | 5169842950 | 22800 | 22800 | 22800 | 22800 | 302 |
| 402 | 20240610 | 124800 | 5162957350 | 22800 | 22800 | 22800 | 22800 | 189 |
| 403 | 20240610 | 124700 | 5158648150 | 22800 | 22800 | 22800 | 22800 | 153 |
| 404 | 20240610 | 124600 | 5155159750 | 22800 | 22800 | 22850 | 22800 | 263 |
| 405 | 20240610 | 124500 | 5149162850 | 22850 | 22850 | 22850 | 22850 | 125 |
| 406 | 20240610 | 124400 | 5146306600 | 22850 | 22850 | 22850 | 22850 | 60 |
| 407 | 20240610 | 124300 | 5144935600 | 22850 | 22800 | 22850 | 22800 | 80 |
| 408 | 20240610 | 124200 | 5143111050 | 22800 | 22850 | 22850 | 22800 | 737 |
| 409 | 20240610 | 124100 | 5126271100 | 22850 | 22850 | 22850 | 22800 | 353 |
| 410 | 20240610 | 124000 | 5118220700 | 22850 | 22850 | 22850 | 22850 | 63 |
| 411 | 20240610 | 123900 | 5116781150 | 22800 | 22850 | 22850 | 22800 | 256 |
| 412 | 20240610 | 123800 | 5110934050 | 22850 | 22850 | 22850 | 22850 | 44 |
| 413 | 20240610 | 123700 | 5109928650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 414 | 20240610 | 123600 | 5109928650 | 22850 | 22850 | 22850 | 22850 | 57 |
| 415 | 20240610 | 123500 | 5108626200 | 22850 | 22850 | 22850 | 22800 | 64 |
| 416 | 20240610 | 123400 | 5107166300 | 22800 | 22800 | 22800 | 22800 | 30 |
| 417 | 20240610 | 123300 | 5106482300 | 22800 | 22800 | 22800 | 22800 | 94 |
| 418 | 20240610 | 123200 | 5104339100 | 22800 | 22750 | 22800 | 22750 | 250 |
| 419 | 20240610 | 123100 | 5098641100 | 22750 | 22750 | 22750 | 22750 | 0 |
| 420 | 20240610 | 123000 | 5098641100 | 22750 | 22750 | 22750 | 22750 | 5 |
| 421 | 20240610 | 122900 | 5098527350 | 22750 | 22750 | 22750 | 22750 | 166 |
| 422 | 20240610 | 122800 | 5094750850 | 22750 | 22750 | 22750 | 22750 | 302 |
| 423 | 20240610 | 122700 | 5087880350 | 22800 | 22800 | 22800 | 22800 | 50 |
| 424 | 20240610 | 122600 | 5086740350 | 22800 | 22800 | 22800 | 22800 | 63 |
| 425 | 20240610 | 122500 | 5085303950 | 22800 | 22800 | 22800 | 22800 | 50 |
| 426 | 20240610 | 122400 | 5084163950 | 22800 | 22800 | 22800 | 22800 | 185 |
| 427 | 20240610 | 122300 | 5079945950 | 22800 | 22800 | 22800 | 22800 | 7 |
| 428 | 20240610 | 122200 | 5079786350 | 22800 | 22800 | 22800 | 22800 | 49 |
| 429 | 20240610 | 122100 | 5078669150 | 22800 | 22800 | 22800 | 22800 | 807 |
| 430 | 20240610 | 122000 | 5060269550 | 22800 | 22800 | 22800 | 22800 | 30 |
| 431 | 20240610 | 121900 | 5059585550 | 22800 | 22800 | 22800 | 22800 | 123 |
| 432 | 20240610 | 121800 | 5056781150 | 22800 | 22800 | 22800 | 22800 | 32 |
| 433 | 20240610 | 121700 | 5056051550 | 22800 | 22800 | 22800 | 22800 | 0 |
| 434 | 20240610 | 121600 | 5056051550 | 22800 | 22800 | 22800 | 22800 | 169 |
| 435 | 20240610 | 121500 | 5052198350 | 22800 | 22800 | 22800 | 22800 | 0 |
| 436 | 20240610 | 121400 | 5052198350 | 22800 | 22800 | 22800 | 22800 | 20 |
| 437 | 20240610 | 121300 | 5051742350 | 22800 | 22850 | 22850 | 22800 | 51 |
| 438 | 20240610 | 121200 | 5050578550 | 22850 | 22800 | 22850 | 22800 | 108 |
| 439 | 20240610 | 121100 | 5048116100 | 22850 | 22800 | 22850 | 22800 | 12 |
| 440 | 20240610 | 121000 | 5047842400 | 22800 | 22800 | 22800 | 22800 | 10 |
| 441 | 20240610 | 120900 | 5047614400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 442 | 20240610 | 120800 | 5047614400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 443 | 20240610 | 120700 | 5047614400 | 22850 | 22800 | 22850 | 22750 | 925 |
| 444 | 20240610 | 120600 | 5026553950 | 22850 | 22850 | 22850 | 22850 | 0 |
| 445 | 20240610 | 120500 | 5026553950 | 22850 | 22850 | 22850 | 22850 | 15 |
| 446 | 20240610 | 120400 | 5026211200 | 22850 | 22850 | 22850 | 22850 | 1 |
| 447 | 20240610 | 120300 | 5026188350 | 22800 | 22800 | 22800 | 22800 | 114 |
| 448 | 20240610 | 120200 | 5023589150 | 22850 | 22850 | 22850 | 22850 | 6 |
| 449 | 20240610 | 120100 | 5023452050 | 22850 | 22800 | 22850 | 22800 | 55 |
| 450 | 20240610 | 120000 | 5022197050 | 22800 | 22800 | 22800 | 22800 | 39 |
| 451 | 20240610 | 115900 | 5021307850 | 22800 | 22800 | 22800 | 22800 | 199 |
| 452 | 20240610 | 115800 | 5016770650 | 22800 | 22800 | 22800 | 22800 | 143 |
| 453 | 20240610 | 115700 | 5013510250 | 22800 | 22800 | 22800 | 22800 | 500 |
| 454 | 20240610 | 115600 | 5002110250 | 22800 | 22850 | 22850 | 22800 | 44 |
| 455 | 20240610 | 115500 | 5001105800 | 22850 | 22850 | 22850 | 22850 | 3 |
| 456 | 20240610 | 115400 | 5001037250 | 22800 | 22800 | 22800 | 22800 | 50 |
| 457 | 20240610 | 115300 | 4999897250 | 22850 | 22800 | 22850 | 22800 | 123 |
| 458 | 20240610 | 115200 | 4997089700 | 22800 | 22800 | 22800 | 22800 | 128 |
| 459 | 20240610 | 115100 | 4994171300 | 22800 | 22800 | 22800 | 22800 | 522 |
| 460 | 20240610 | 115000 | 4982269700 | 22850 | 22800 | 22850 | 22800 | 42 |
| 461 | 20240610 | 114900 | 4981311600 | 22800 | 22800 | 22800 | 22800 | 32 |
| 462 | 20240610 | 114800 | 4980582000 | 22850 | 22800 | 22850 | 22800 | 114 |
| 463 | 20240610 | 114700 | 4977981250 | 22800 | 22850 | 22850 | 22800 | 280 |
| 464 | 20240610 | 114600 | 4971590250 | 22850 | 22850 | 22850 | 22850 | 51 |
| 465 | 20240610 | 114500 | 4970424900 | 22850 | 22850 | 22850 | 22850 | 231 |
| 466 | 20240610 | 114400 | 4965146550 | 22850 | 22850 | 22850 | 22850 | 231 |
| 467 | 20240610 | 114300 | 4959868200 | 22850 | 22800 | 22850 | 22800 | 31 |
| 468 | 20240610 | 114200 | 4959161350 | 22800 | 22800 | 22800 | 22800 | 485 |
| 469 | 20240610 | 114100 | 4948103350 | 22800 | 22800 | 22800 | 22800 | 108 |
| 470 | 20240610 | 114000 | 4945640950 | 22800 | 22750 | 22800 | 22750 | 133 |
| 471 | 20240610 | 113900 | 4942609100 | 22750 | 22750 | 22750 | 22750 | 19 |
| 472 | 20240610 | 113800 | 4942176850 | 22750 | 22750 | 22750 | 22750 | 956 |
| 473 | 20240610 | 113700 | 4920427850 | 22750 | 22750 | 22800 | 22750 | 69 |
| 474 | 20240610 | 113600 | 4918857950 | 22750 | 22750 | 22800 | 22750 | 295 |
| 475 | 20240610 | 113500 | 4912136450 | 22800 | 22800 | 22800 | 22800 | 2325 |
| 476 | 20240610 | 113400 | 4859126450 | 22850 | 22850 | 22900 | 22850 | 544 |
| 477 | 20240610 | 113300 | 4846693550 | 22850 | 22900 | 22900 | 22850 | 610 |
| 478 | 20240610 | 113200 | 4832754900 | 22900 | 22800 | 22900 | 22800 | 57 |
| 479 | 20240610 | 113100 | 4831454100 | 22800 | 22850 | 22850 | 22800 | 1346 |
| 480 | 20240610 | 113000 | 4800721700 | 22900 | 22900 | 22900 | 22900 | 44 |
| 481 | 20240610 | 112900 | 4799714100 | 22900 | 22900 | 22950 | 22900 | 141 |
| 482 | 20240610 | 112800 | 4796485150 | 22900 | 22900 | 22900 | 22900 | 162 |
| 483 | 20240610 | 112700 | 4792775350 | 22850 | 22950 | 22950 | 22850 | 2033 |
| 484 | 20240610 | 112600 | 4746293600 | 22950 | 22950 | 23000 | 22950 | 1544 |
| 485 | 20240610 | 112500 | 4710858750 | 22950 | 22950 | 22950 | 22950 | 155 |
| 486 | 20240610 | 112400 | 4707301500 | 23000 | 23000 | 23000 | 23000 | 29 |
| 487 | 20240610 | 112300 | 4706634500 | 23000 | 22950 | 23000 | 22950 | 63 |
| 488 | 20240610 | 112200 | 4705188550 | 22950 | 22950 | 22950 | 22950 | 55 |
| 489 | 20240610 | 112100 | 4703926300 | 22950 | 22950 | 22950 | 22950 | 646 |
| 490 | 20240610 | 112000 | 4689100600 | 22950 | 22950 | 22950 | 22950 | 174 |
| 491 | 20240610 | 111900 | 4685107300 | 22950 | 22950 | 22950 | 22950 | 141 |
| 492 | 20240610 | 111800 | 4681871350 | 22950 | 22950 | 22950 | 22950 | 143 |
| 493 | 20240610 | 111700 | 4678589500 | 22950 | 22950 | 22950 | 22950 | 30 |
| 494 | 20240610 | 111600 | 4677901000 | 22950 | 22950 | 23000 | 22950 | 379 |
| 495 | 20240610 | 111500 | 4669202700 | 22950 | 22950 | 23000 | 22950 | 84 |
| 496 | 20240610 | 111400 | 4667274350 | 22950 | 22950 | 22950 | 22950 | 75 |
| 497 | 20240610 | 111300 | 4665553100 | 22950 | 22950 | 23000 | 22950 | 379 |
| 498 | 20240610 | 111200 | 4656854800 | 22950 | 22900 | 22950 | 22900 | 417 |
| 499 | 20240610 | 111100 | 4647286650 | 22950 | 22950 | 22950 | 22950 | 272 |
| 500 | 20240610 | 111000 | 4641044250 | 22950 | 22900 | 22950 | 22900 | 137 |
| 501 | 20240610 | 110900 | 4637904950 | 22950 | 22950 | 22950 | 22950 | 399 |
| 502 | 20240610 | 110800 | 4628747900 | 22950 | 22950 | 23000 | 22950 | 180 |
| 503 | 20240610 | 110700 | 4624615350 | 23000 | 23000 | 23000 | 22850 | 1846 |
| 504 | 20240610 | 110600 | 4582356900 | 23000 | 23100 | 23150 | 22900 | 7460 |
| 505 | 20240610 | 110500 | 4410439100 | 23150 | 23150 | 23150 | 23100 | 2133 |
| 506 | 20240610 | 110400 | 4361074050 | 23150 | 23050 | 23150 | 23050 | 7008 |
| 507 | 20240610 | 110300 | 4199175550 | 23100 | 23050 | 23100 | 23000 | 2359 |
| 508 | 20240610 | 110200 | 4144762850 | 23050 | 23000 | 23050 | 23000 | 2006 |
| 509 | 20240610 | 110100 | 4098538050 | 23050 | 23000 | 23050 | 23000 | 1095 |
| 510 | 20240610 | 110000 | 4073310750 | 23050 | 23000 | 23050 | 23000 | 2462 |
| 511 | 20240610 | 105900 | 4016570550 | 23050 | 23050 | 23050 | 23000 | 2204 |
| 512 | 20240610 | 105800 | 3965781350 | 23000 | 23000 | 23050 | 22950 | 4653 |
| 513 | 20240610 | 105700 | 3858704050 | 22950 | 23000 | 23000 | 22950 | 1223 |
| 514 | 20240610 | 105600 | 3830598400 | 22950 | 23000 | 23000 | 22950 | 1183 |
| 515 | 20240610 | 105500 | 3803401450 | 22950 | 22900 | 23000 | 22900 | 2576 |
| 516 | 20240610 | 105400 | 3744255950 | 22950 | 22900 | 22950 | 22850 | 1370 |
| 517 | 20240610 | 105300 | 3712873350 | 22900 | 22850 | 22900 | 22800 | 2855 |
| 518 | 20240610 | 105200 | 3647595000 | 22850 | 22800 | 22850 | 22800 | 56 |
| 519 | 20240610 | 105100 | 3646317550 | 22850 | 22750 | 22850 | 22750 | 467 |
| 520 | 20240610 | 105000 | 3635675200 | 22750 | 22750 | 22800 | 22750 | 498 |
| 521 | 20240610 | 104900 | 3624343050 | 22800 | 22800 | 22800 | 22800 | 0 |
| 522 | 20240610 | 104800 | 3624343050 | 22800 | 22800 | 22800 | 22800 | 420 |
| 523 | 20240610 | 104700 | 3614767050 | 22850 | 22800 | 22850 | 22800 | 369 |
| 524 | 20240610 | 104600 | 3606353400 | 22800 | 22800 | 22800 | 22800 | 16 |
| 525 | 20240610 | 104500 | 3605988600 | 22800 | 22800 | 22800 | 22750 | 1058 |
| 526 | 20240610 | 104400 | 3581867450 | 22800 | 22750 | 22800 | 22750 | 572 |
| 527 | 20240610 | 104300 | 3568836600 | 22750 | 22750 | 22750 | 22750 | 104 |
| 528 | 20240610 | 104200 | 3566470600 | 22800 | 22750 | 22800 | 22750 | 43 |
| 529 | 20240610 | 104100 | 3565490550 | 22800 | 22800 | 22800 | 22800 | 43 |
| 530 | 20240610 | 104000 | 3564510150 | 22800 | 22750 | 22800 | 22750 | 82 |
| 531 | 20240610 | 103900 | 3562643350 | 22750 | 22800 | 22800 | 22750 | 188 |
| 532 | 20240610 | 103800 | 3558358000 | 22800 | 22750 | 22800 | 22750 | 150 |
| 533 | 20240610 | 103700 | 3554941600 | 22750 | 22800 | 22800 | 22750 | 731 |
| 534 | 20240610 | 103600 | 3538311300 | 22800 | 22800 | 22800 | 22800 | 32 |
| 535 | 20240610 | 103500 | 3537581700 | 22800 | 22800 | 22800 | 22800 | 1 |
| 536 | 20240610 | 103400 | 3537558900 | 22800 | 22800 | 22800 | 22800 | 20 |
| 537 | 20240610 | 103300 | 3537102900 | 22750 | 22750 | 22750 | 22750 | 444 |
| 538 | 20240610 | 103200 | 3527001900 | 22700 | 22750 | 22750 | 22700 | 353 |
| 539 | 20240610 | 103100 | 3518987550 | 22750 | 22750 | 22750 | 22750 | 108 |
| 540 | 20240610 | 103000 | 3516530550 | 22800 | 22800 | 22850 | 22800 | 459 |
| 541 | 20240610 | 102900 | 3506062850 | 22800 | 22800 | 22850 | 22800 | 435 |
| 542 | 20240610 | 102800 | 3496144600 | 22800 | 22800 | 22800 | 22800 | 5 |
| 543 | 20240610 | 102700 | 3496030600 | 22850 | 22800 | 22850 | 22800 | 140 |
| 544 | 20240610 | 102600 | 3492836350 | 22800 | 22750 | 22850 | 22750 | 459 |
| 545 | 20240610 | 102500 | 3482371750 | 22750 | 22750 | 22750 | 22700 | 413 |
| 546 | 20240610 | 102400 | 3472993500 | 22750 | 22750 | 22750 | 22700 | 80 |
| 547 | 20240610 | 102300 | 3471175250 | 22700 | 22750 | 22750 | 22700 | 97 |
| 548 | 20240610 | 102200 | 3468973150 | 22750 | 22700 | 22750 | 22700 | 6 |
| 549 | 20240610 | 102100 | 3468836800 | 22750 | 22650 | 22750 | 22650 | 26 |
| 550 | 20240610 | 102000 | 3468245800 | 22650 | 22750 | 22800 | 22650 | 204 |
| 551 | 20240610 | 101900 | 3463622650 | 22800 | 22700 | 22800 | 22700 | 1076 |
| 552 | 20240610 | 101800 | 3439196950 | 22700 | 22750 | 22800 | 22700 | 225 |
| 553 | 20240610 | 101700 | 3434083200 | 22800 | 22700 | 22800 | 22700 | 529 |
| 554 | 20240610 | 101600 | 3422045850 | 22750 | 22750 | 22750 | 22700 | 1588 |
| 555 | 20240610 | 101500 | 3385923850 | 22750 | 22750 | 22800 | 22750 | 677 |
| 556 | 20240610 | 101400 | 3370522050 | 22750 | 22800 | 22800 | 22750 | 256 |
| 557 | 20240610 | 101300 | 3364698000 | 22800 | 22800 | 22800 | 22750 | 618 |
| 558 | 20240610 | 101200 | 3350616300 | 22850 | 22800 | 22850 | 22800 | 728 |
| 559 | 20240610 | 101100 | 3334017850 | 22800 | 22800 | 22850 | 22800 | 565 |
| 560 | 20240610 | 101000 | 3321135800 | 22800 | 22800 | 22850 | 22800 | 213 |
| 561 | 20240610 | 100900 | 3316279000 | 22800 | 22850 | 22850 | 22800 | 235 |
| 562 | 20240610 | 100800 | 3310918450 | 22800 | 22850 | 22850 | 22800 | 744 |
| 563 | 20240610 | 100700 | 3293921000 | 22800 | 22850 | 22850 | 22800 | 263 |
| 564 | 20240610 | 100600 | 3287924550 | 22850 | 22800 | 22850 | 22800 | 239 |
| 565 | 20240610 | 100500 | 3282473350 | 22850 | 22850 | 22900 | 22850 | 353 |
| 566 | 20240610 | 100400 | 3274407250 | 22850 | 22850 | 22900 | 22800 | 566 |
| 567 | 20240610 | 100300 | 3261485100 | 22850 | 22900 | 22900 | 22850 | 278 |
| 568 | 20240610 | 100200 | 3255130300 | 22900 | 22800 | 22900 | 22800 | 1519 |
| 569 | 20240610 | 100100 | 3220441000 | 22850 | 22800 | 22850 | 22800 | 265 |
| 570 | 20240610 | 100000 | 3214398900 | 22850 | 22800 | 22900 | 22800 | 464 |
| 571 | 20240610 | 095900 | 3203806700 | 22850 | 22800 | 22850 | 22750 | 2018 |
| 572 | 20240610 | 095800 | 3157799650 | 22800 | 22950 | 22950 | 22800 | 4137 |
| 573 | 20240610 | 095700 | 3063249150 | 22950 | 23000 | 23000 | 22900 | 1080 |
| 574 | 20240610 | 095600 | 3038471500 | 23050 | 23050 | 23050 | 22900 | 7326 |
| 575 | 20240610 | 095500 | 2870026600 | 23050 | 23000 | 23050 | 23000 | 1932 |
| 576 | 20240610 | 095400 | 2825536200 | 23050 | 23000 | 23050 | 22950 | 2535 |
| 577 | 20240610 | 095300 | 2767219950 | 22950 | 23000 | 23000 | 22950 | 2559 |
| 578 | 20240610 | 095200 | 2708406550 | 23000 | 23100 | 23100 | 22950 | 7255 |
| 579 | 20240610 | 095100 | 2541441300 | 23050 | 23050 | 23100 | 23000 | 3428 |
| 580 | 20240610 | 095000 | 2462386450 | 23100 | 23050 | 23100 | 23000 | 4022 |
| 581 | 20240610 | 094900 | 2369606100 | 23050 | 23000 | 23050 | 22950 | 6172 |
| 582 | 20240610 | 094800 | 2227477150 | 22950 | 22950 | 23000 | 22950 | 3116 |
| 583 | 20240610 | 094700 | 2155844350 | 23000 | 22850 | 23000 | 22850 | 8292 |
| 584 | 20240610 | 094600 | 1965682450 | 22900 | 22800 | 22900 | 22800 | 2766 |
| 585 | 20240610 | 094500 | 1902405900 | 22850 | 22750 | 22850 | 22750 | 4045 |
| 586 | 20240610 | 094400 | 1810050950 | 22800 | 22800 | 22800 | 22750 | 2107 |
| 587 | 20240610 | 094300 | 1762022150 | 22750 | 22800 | 22800 | 22750 | 1469 |
| 588 | 20240610 | 094200 | 1728544800 | 22750 | 22800 | 22850 | 22750 | 3927 |
| 589 | 20240610 | 094100 | 1638947750 | 22850 | 22850 | 22850 | 22800 | 2030 |
| 590 | 20240610 | 094000 | 1592573750 | 22850 | 22800 | 22850 | 22750 | 4728 |
| 591 | 20240610 | 093900 | 1484695850 | 22800 | 22750 | 22800 | 22750 | 4638 |
| 592 | 20240610 | 093800 | 1378960600 | 22800 | 22650 | 22800 | 22600 | 3731 |
| 593 | 20240610 | 093700 | 1294130700 | 22600 | 22550 | 22600 | 22500 | 1443 |
| 594 | 20240610 | 093600 | 1261578600 | 22550 | 22600 | 22650 | 22550 | 3788 |
| 595 | 20240610 | 093500 | 1176122950 | 22600 | 22600 | 22600 | 22600 | 75 |
| 596 | 20240610 | 093400 | 1174427950 | 22600 | 22600 | 22600 | 22550 | 677 |
| 597 | 20240610 | 093300 | 1159128050 | 22600 | 22600 | 22600 | 22550 | 388 |
| 598 | 20240610 | 093200 | 1150368450 | 22600 | 22600 | 22600 | 22600 | 252 |
| 599 | 20240610 | 093100 | 1144673250 | 22600 | 22600 | 22600 | 22600 | 46 |
| 600 | 20240610 | 093000 | 1143633650 | 22550 | 22600 | 22600 | 22550 | 318 |
| 601 | 20240610 | 092900 | 1136462250 | 22600 | 22600 | 22600 | 22550 | 439 |
| 602 | 20240610 | 092800 | 1126551100 | 22550 | 22550 | 22600 | 22550 | 854 |
| 603 | 20240610 | 092700 | 1107290400 | 22550 | 22500 | 22550 | 22500 | 408 |
| 604 | 20240610 | 092600 | 1098090550 | 22550 | 22550 | 22550 | 22500 | 195 |
| 605 | 20240610 | 092500 | 1093693750 | 22550 | 22550 | 22600 | 22500 | 924 |
| 606 | 20240610 | 092400 | 1072858800 | 22600 | 22600 | 22600 | 22550 | 191 |
| 607 | 20240610 | 092300 | 1068544450 | 22600 | 22550 | 22600 | 22550 | 91 |
| 608 | 20240610 | 092200 | 1066491850 | 22600 | 22550 | 22600 | 22550 | 305 |
| 609 | 20240610 | 092100 | 1059610050 | 22550 | 22550 | 22550 | 22550 | 281 |
| 610 | 20240610 | 092000 | 1053273500 | 22600 | 22500 | 22600 | 22500 | 1421 |
| 611 | 20240610 | 091900 | 1021249700 | 22500 | 22500 | 22500 | 22500 | 626 |
| 612 | 20240610 | 091800 | 1007164700 | 22500 | 22500 | 22500 | 22450 | 2079 |
| 613 | 20240610 | 091700 | 960409250 | 22500 | 22550 | 22600 | 22500 | 3148 |
| 614 | 20240610 | 091600 | 889461550 | 22550 | 22650 | 22650 | 22550 | 2670 |
| 615 | 20240610 | 091500 | 829096450 | 22650 | 22650 | 22700 | 22650 | 603 |
| 616 | 20240610 | 091400 | 815438450 | 22650 | 22700 | 22700 | 22650 | 329 |
| 617 | 20240610 | 091300 | 807978650 | 22700 | 22750 | 22750 | 22700 | 339 |
| 618 | 20240610 | 091200 | 800282700 | 22650 | 22800 | 22800 | 22650 | 3349 |
| 619 | 20240610 | 091100 | 724124050 | 22800 | 22800 | 22800 | 22750 | 890 |
| 620 | 20240610 | 091000 | 703838550 | 22800 | 22800 | 22800 | 22750 | 674 |
| 621 | 20240610 | 090900 | 688471400 | 22750 | 22800 | 22800 | 22700 | 675 |
| 622 | 20240610 | 090800 | 673097150 | 22650 | 22700 | 22800 | 22650 | 2407 |
| 623 | 20240610 | 090700 | 618381250 | 22700 | 22650 | 22700 | 22650 | 2146 |
| 624 | 20240610 | 090600 | 569730150 | 22650 | 22700 | 22750 | 22600 | 4030 |
| 625 | 20240610 | 090500 | 478394100 | 22700 | 22700 | 22750 | 22700 | 1200 |
| 626 | 20240610 | 090400 | 451153400 | 22700 | 22650 | 22750 | 22650 | 1078 |
| 627 | 20240610 | 090300 | 426670300 | 22650 | 22700 | 22750 | 22600 | 2105 |
| 628 | 20240610 | 090200 | 378899900 | 22800 | 22850 | 22850 | 22700 | 4310 |
| 629 | 20240610 | 090100 | 280792750 | 22850 | 22650 | 22900 | 22600 | 7485 |
| 630 | 20240610 | 090000 | 110349150 | 22650 | 22500 | 22750 | 22500 | 4598 |