33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240613 | 192900 | 3676193700 | 23800 | 23800 | 23800 | 23800 | 31769 |
| 3 | 20240613 | 192800 | 3676193700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 4 | 20240613 | 192700 | 3676193700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 5 | 20240613 | 192600 | 3676193700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 6 | 20240613 | 192500 | 3676193700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 7 | 20240613 | 192400 | 3676193700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 8 | 20240613 | 192300 | 3676193700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 9 | 20240613 | 192200 | 3676193700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 10 | 20240613 | 192100 | 3676193700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 11 | 20240613 | 192000 | 3676193700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 12 | 20240613 | 191900 | 3676193700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 13 | 20240613 | 191800 | 3676193700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 14 | 20240613 | 191700 | 3676193700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 15 | 20240613 | 191600 | 3676193700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 16 | 20240613 | 191500 | 3676193700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 17 | 20240613 | 191400 | 3676193700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 18 | 20240613 | 191300 | 3676193700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 19 | 20240613 | 191200 | 3676193700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 20 | 20240613 | 191100 | 3676193700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 21 | 20240613 | 191000 | 3676193700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 22 | 20240613 | 190900 | 3676193700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 23 | 20240613 | 190800 | 3676193700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 24 | 20240613 | 190700 | 3676193700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 25 | 20240613 | 190600 | 3676193700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 26 | 20240613 | 190500 | 3676193700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 27 | 20240613 | 190400 | 3676193700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 28 | 20240613 | 190300 | 3676193700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 29 | 20240613 | 190200 | 3676193700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 30 | 20240613 | 190100 | 3676193700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 31 | 20240613 | 190000 | 3676193700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 32 | 20240613 | 185900 | 3676193700 | 23800 | 23800 | 23800 | 23800 | 31769 |
| 33 | 20240613 | 185800 | 3676193700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 34 | 20240613 | 185700 | 3676193700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 35 | 20240613 | 185600 | 3676193700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 36 | 20240613 | 185500 | 3676193700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 37 | 20240613 | 185400 | 3676193700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 38 | 20240613 | 185300 | 3676193700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 39 | 20240613 | 185200 | 3676193700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 40 | 20240613 | 185100 | 3676193700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 41 | 20240613 | 185000 | 3676193700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 42 | 20240613 | 184900 | 3676193700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 43 | 20240613 | 184800 | 3676193700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 44 | 20240613 | 184700 | 3676193700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 45 | 20240613 | 184600 | 3676193700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 46 | 20240613 | 184500 | 3676193700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 47 | 20240613 | 184400 | 3676193700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 48 | 20240613 | 184300 | 3676193700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 49 | 20240613 | 184200 | 3676193700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 50 | 20240613 | 184100 | 3676193700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 51 | 20240613 | 184000 | 3676193700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 52 | 20240613 | 183900 | 3676193700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 53 | 20240613 | 183800 | 3676193700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 54 | 20240613 | 183700 | 3676193700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 55 | 20240613 | 183600 | 3676193700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 56 | 20240613 | 183500 | 3676193700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 57 | 20240613 | 183400 | 3676193700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 58 | 20240613 | 183300 | 3676193700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 59 | 20240613 | 183200 | 3676193700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 60 | 20240613 | 183100 | 3676193700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 61 | 20240613 | 183000 | 3676193700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 62 | 20240613 | 182900 | 3676193700 | 23800 | 23800 | 23800 | 23800 | 31769 |
| 63 | 20240613 | 182800 | 3676193700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 64 | 20240613 | 182700 | 3676193700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 65 | 20240613 | 182600 | 3676193700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 66 | 20240613 | 182500 | 3676193700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 67 | 20240613 | 182400 | 3676193700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 68 | 20240613 | 182300 | 3676193700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 69 | 20240613 | 182200 | 3676193700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 70 | 20240613 | 182100 | 3676193700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 71 | 20240613 | 182000 | 3676193700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 72 | 20240613 | 181900 | 3676193700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 73 | 20240613 | 181800 | 3676193700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 74 | 20240613 | 181700 | 3676193700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 75 | 20240613 | 181600 | 3676193700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 76 | 20240613 | 181500 | 3676193700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 77 | 20240613 | 181400 | 3676193700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 78 | 20240613 | 181300 | 3676193700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 79 | 20240613 | 181200 | 3676193700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 80 | 20240613 | 181100 | 3676193700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 81 | 20240613 | 181000 | 3676193700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 82 | 20240613 | 180900 | 3676193700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 83 | 20240613 | 180800 | 3676193700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 84 | 20240613 | 180700 | 3676193700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 85 | 20240613 | 180600 | 3676193700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 86 | 20240613 | 180500 | 3676193700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 87 | 20240613 | 180400 | 3676193700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 88 | 20240613 | 180300 | 3676193700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 89 | 20240613 | 180200 | 3676193700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 90 | 20240613 | 180100 | 3676193700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 91 | 20240613 | 180000 | 3676193700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 92 | 20240613 | 175900 | 3676193700 | 23800 | 23800 | 23800 | 23800 | 31769 |
| 93 | 20240613 | 175800 | 3676193700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 94 | 20240613 | 175700 | 3676193700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 95 | 20240613 | 175600 | 3676193700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 96 | 20240613 | 175500 | 3676193700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 97 | 20240613 | 175400 | 3676193700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 98 | 20240613 | 175300 | 3676193700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 99 | 20240613 | 175200 | 3676193700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 100 | 20240613 | 175100 | 3676193700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 101 | 20240613 | 175000 | 3676193700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 102 | 20240613 | 174900 | 3676193700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 103 | 20240613 | 174800 | 3676193700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 104 | 20240613 | 174700 | 3676193700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 105 | 20240613 | 174600 | 3676193700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 106 | 20240613 | 174500 | 3676193700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 107 | 20240613 | 174400 | 3676193700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 108 | 20240613 | 174300 | 3676193700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 109 | 20240613 | 174200 | 3676193700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 110 | 20240613 | 174100 | 3676193700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 111 | 20240613 | 174000 | 3676193700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 112 | 20240613 | 173900 | 3676193700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 113 | 20240613 | 173800 | 3676193700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 114 | 20240613 | 173700 | 3676193700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 115 | 20240613 | 173600 | 3676193700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 116 | 20240613 | 173500 | 3676193700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 117 | 20240613 | 173400 | 3676193700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 118 | 20240613 | 173300 | 3676193700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 119 | 20240613 | 173200 | 3676193700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 120 | 20240613 | 173100 | 3676193700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 121 | 20240613 | 173000 | 3676193700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 122 | 20240613 | 172900 | 3676193700 | 23800 | 23800 | 23800 | 23800 | 31769 |
| 123 | 20240613 | 172800 | 3676193700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 124 | 20240613 | 172700 | 3676193700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 125 | 20240613 | 172600 | 3676193700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 126 | 20240613 | 172500 | 3676193700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 127 | 20240613 | 172400 | 3676193700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 128 | 20240613 | 172300 | 3676193700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 129 | 20240613 | 172200 | 3676193700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 130 | 20240613 | 172100 | 3676193700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 131 | 20240613 | 172000 | 3676193700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 132 | 20240613 | 171900 | 3676193700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 133 | 20240613 | 171800 | 3676193700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 134 | 20240613 | 171700 | 3676193700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 135 | 20240613 | 171600 | 3676193700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 136 | 20240613 | 171500 | 3676193700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 137 | 20240613 | 171400 | 3676193700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 138 | 20240613 | 171300 | 3676193700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 139 | 20240613 | 171200 | 3676193700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 140 | 20240613 | 171100 | 3676193700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 141 | 20240613 | 171000 | 3676193700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 142 | 20240613 | 170900 | 3676193700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 143 | 20240613 | 170800 | 3676193700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 144 | 20240613 | 170700 | 3676193700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 145 | 20240613 | 170600 | 3676193700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 146 | 20240613 | 170500 | 3676193700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 147 | 20240613 | 170400 | 3676193700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 148 | 20240613 | 170300 | 3676193700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 149 | 20240613 | 170200 | 3676193700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 150 | 20240613 | 170100 | 3676193700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 151 | 20240613 | 170000 | 3676193700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 152 | 20240613 | 165900 | 3676193700 | 23800 | 23800 | 23800 | 23800 | 31769 |
| 153 | 20240613 | 165800 | 3676193700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 154 | 20240613 | 165700 | 3676193700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 155 | 20240613 | 165600 | 3676193700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 156 | 20240613 | 165500 | 3676193700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 157 | 20240613 | 165400 | 3676193700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 158 | 20240613 | 165300 | 3676193700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 159 | 20240613 | 165200 | 3676193700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 160 | 20240613 | 165100 | 3676193700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 161 | 20240613 | 165000 | 3676193700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 162 | 20240613 | 164900 | 3676193700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 163 | 20240613 | 164800 | 3676193700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 164 | 20240613 | 164700 | 3676193700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 165 | 20240613 | 164600 | 3676193700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 166 | 20240613 | 164500 | 3676193700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 167 | 20240613 | 164400 | 3676193700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 168 | 20240613 | 164300 | 3676193700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 169 | 20240613 | 164200 | 3676193700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 170 | 20240613 | 164100 | 3676193700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 171 | 20240613 | 164000 | 3676193700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 172 | 20240613 | 163900 | 3676193700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 173 | 20240613 | 163800 | 3676193700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 174 | 20240613 | 163700 | 3676193700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 175 | 20240613 | 163600 | 3676193700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 176 | 20240613 | 163500 | 3676193700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 177 | 20240613 | 163400 | 3676193700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 178 | 20240613 | 163300 | 3676193700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 179 | 20240613 | 163200 | 3676193700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 180 | 20240613 | 163100 | 3676193700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 181 | 20240613 | 163000 | 3676193700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 182 | 20240613 | 162900 | 3676193700 | 23800 | 23800 | 23800 | 23800 | 31769 |
| 183 | 20240613 | 162800 | 3676193700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 184 | 20240613 | 162700 | 3676193700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 185 | 20240613 | 162600 | 3676193700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 186 | 20240613 | 162500 | 3676193700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 187 | 20240613 | 162400 | 3676193700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 188 | 20240613 | 162300 | 3676193700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 189 | 20240613 | 162200 | 3676193700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 190 | 20240613 | 162100 | 3676193700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 191 | 20240613 | 162000 | 3676193700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 192 | 20240613 | 161900 | 3676193700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 193 | 20240613 | 161800 | 3676193700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 194 | 20240613 | 161700 | 3676193700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 195 | 20240613 | 161600 | 3676193700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 196 | 20240613 | 161500 | 3676193700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 197 | 20240613 | 161400 | 3676193700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 198 | 20240613 | 161300 | 3676193700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 199 | 20240613 | 161200 | 3676193700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 200 | 20240613 | 161100 | 3676193700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 201 | 20240613 | 161000 | 3676193700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 202 | 20240613 | 160900 | 3676193700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 203 | 20240613 | 160800 | 3676193700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 204 | 20240613 | 160700 | 3676193700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 205 | 20240613 | 160600 | 3676193700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 206 | 20240613 | 160500 | 3676193700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 207 | 20240613 | 160400 | 3676193700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 208 | 20240613 | 160300 | 3676193700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 209 | 20240613 | 160200 | 3676193700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 210 | 20240613 | 160100 | 3676193700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 211 | 20240613 | 160000 | 3676193700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 212 | 20240613 | 155900 | 3676193700 | 23800 | 23800 | 23800 | 23800 | 31769 |
| 213 | 20240613 | 155800 | 3676193700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 214 | 20240613 | 155700 | 3676193700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 215 | 20240613 | 155600 | 3676193700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 216 | 20240613 | 155500 | 3676193700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 217 | 20240613 | 155400 | 3676193700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 218 | 20240613 | 155300 | 3676193700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 219 | 20240613 | 155200 | 3676193700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 220 | 20240613 | 155100 | 3676193700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 221 | 20240613 | 155000 | 3676193700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 222 | 20240613 | 154900 | 3676193700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 223 | 20240613 | 154800 | 3676193700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 224 | 20240613 | 154700 | 3676193700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 225 | 20240613 | 154600 | 3676193700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 226 | 20240613 | 154500 | 3676193700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 227 | 20240613 | 154400 | 3676193700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 228 | 20240613 | 154300 | 3676193700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 229 | 20240613 | 154200 | 3676193700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 230 | 20240613 | 154100 | 3676193700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 231 | 20240613 | 154000 | 3676193700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 232 | 20240613 | 153900 | 3676193700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 233 | 20240613 | 153800 | 3676193700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 234 | 20240613 | 153700 | 3676193700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 235 | 20240613 | 153600 | 3676193700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 236 | 20240613 | 153500 | 3676193700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 237 | 20240613 | 153400 | 3676193700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 238 | 20240613 | 153300 | 3676193700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 239 | 20240613 | 153200 | 3676193700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 240 | 20240613 | 153100 | 3676193700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 241 | 20240613 | 153000 | 3676193700 | 23800 | 23800 | 23800 | 23800 | 31769 |
| 242 | 20240613 | 152900 | 2920091500 | 23900 | 23900 | 23900 | 23900 | 0 |
| 243 | 20240613 | 152800 | 2920091500 | 23900 | 23900 | 23900 | 23900 | 0 |
| 244 | 20240613 | 152700 | 2920091500 | 23900 | 23900 | 23900 | 23900 | 0 |
| 245 | 20240613 | 152600 | 2920091500 | 23900 | 23900 | 23900 | 23900 | 0 |
| 246 | 20240613 | 152500 | 2920091500 | 23900 | 23900 | 23900 | 23900 | 0 |
| 247 | 20240613 | 152400 | 2920091500 | 23900 | 23900 | 23900 | 23900 | 0 |
| 248 | 20240613 | 152300 | 2920091500 | 23900 | 23900 | 23900 | 23900 | 0 |
| 249 | 20240613 | 152200 | 2920091500 | 23900 | 23900 | 23900 | 23900 | 0 |
| 250 | 20240613 | 152100 | 2920091500 | 23900 | 23900 | 23900 | 23900 | 0 |
| 251 | 20240613 | 152000 | 2920091500 | 23900 | 23900 | 23900 | 23900 | 0 |
| 252 | 20240613 | 151900 | 2920091500 | 23900 | 23900 | 23900 | 23850 | 972 |
| 253 | 20240613 | 151800 | 2896894400 | 23950 | 23850 | 23950 | 23850 | 399 |
| 254 | 20240613 | 151700 | 2887354700 | 23850 | 23850 | 23950 | 23850 | 542 |
| 255 | 20240613 | 151600 | 2874420950 | 23850 | 23950 | 23950 | 23850 | 218 |
| 256 | 20240613 | 151500 | 2869220250 | 23950 | 23850 | 23950 | 23850 | 565 |
| 257 | 20240613 | 151400 | 2855739300 | 23900 | 23850 | 23950 | 23850 | 295 |
| 258 | 20240613 | 151300 | 2848696200 | 23850 | 23850 | 23950 | 23850 | 429 |
| 259 | 20240613 | 151200 | 2838452750 | 23850 | 23850 | 23900 | 23850 | 1059 |
| 260 | 20240613 | 151100 | 2813158000 | 23900 | 23850 | 23950 | 23850 | 347 |
| 261 | 20240613 | 151000 | 2804874150 | 23850 | 23900 | 23900 | 23850 | 553 |
| 262 | 20240613 | 150900 | 2791667000 | 23900 | 23900 | 23900 | 23900 | 171 |
| 263 | 20240613 | 150800 | 2787580100 | 23900 | 23900 | 23900 | 23900 | 539 |
| 264 | 20240613 | 150700 | 2774698000 | 23900 | 23900 | 23900 | 23900 | 247 |
| 265 | 20240613 | 150600 | 2768794700 | 23900 | 23900 | 23950 | 23900 | 132 |
| 266 | 20240613 | 150500 | 2765636350 | 23900 | 23850 | 23950 | 23850 | 331 |
| 267 | 20240613 | 150400 | 2757725900 | 23900 | 23900 | 23900 | 23900 | 349 |
| 268 | 20240613 | 150300 | 2749384800 | 23950 | 23900 | 23950 | 23900 | 27 |
| 269 | 20240613 | 150200 | 2748739000 | 23900 | 23900 | 23950 | 23900 | 283 |
| 270 | 20240613 | 150100 | 2741975250 | 23900 | 23850 | 23900 | 23850 | 142 |
| 271 | 20240613 | 150000 | 2738582050 | 23850 | 23900 | 23950 | 23850 | 181 |
| 272 | 20240613 | 145900 | 2734256750 | 23900 | 23900 | 23900 | 23900 | 60 |
| 273 | 20240613 | 145800 | 2732822750 | 23950 | 23900 | 23950 | 23900 | 155 |
| 274 | 20240613 | 145700 | 2729113000 | 23900 | 23900 | 23950 | 23900 | 351 |
| 275 | 20240613 | 145600 | 2720719100 | 23900 | 23900 | 23900 | 23900 | 91 |
| 276 | 20240613 | 145500 | 2718544200 | 23900 | 23850 | 23900 | 23850 | 179 |
| 277 | 20240613 | 145400 | 2714272950 | 23900 | 23850 | 23900 | 23850 | 291 |
| 278 | 20240613 | 145300 | 2707321250 | 23900 | 23850 | 23950 | 23850 | 262 |
| 279 | 20240613 | 145200 | 2701063000 | 23850 | 23900 | 23900 | 23850 | 195 |
| 280 | 20240613 | 145100 | 2696403550 | 23900 | 23850 | 23900 | 23850 | 397 |
| 281 | 20240613 | 145000 | 2686916700 | 23900 | 23850 | 23900 | 23850 | 294 |
| 282 | 20240613 | 144900 | 2679900400 | 23900 | 23850 | 23900 | 23850 | 178 |
| 283 | 20240613 | 144800 | 2675654100 | 23900 | 23800 | 23900 | 23800 | 401 |
| 284 | 20240613 | 144700 | 2666088600 | 23800 | 23850 | 23900 | 23800 | 328 |
| 285 | 20240613 | 144600 | 2658271850 | 23850 | 23850 | 23900 | 23800 | 147 |
| 286 | 20240613 | 144500 | 2654766250 | 23850 | 23850 | 23900 | 23850 | 859 |
| 287 | 20240613 | 144400 | 2634279050 | 23850 | 23850 | 23850 | 23850 | 30 |
| 288 | 20240613 | 144300 | 2633563550 | 23850 | 23850 | 23850 | 23850 | 69 |
| 289 | 20240613 | 144200 | 2631917900 | 23850 | 23850 | 23900 | 23850 | 594 |
| 290 | 20240613 | 144100 | 2617742400 | 23850 | 23850 | 23850 | 23850 | 79 |
| 291 | 20240613 | 144000 | 2615858250 | 23850 | 23850 | 23850 | 23850 | 28 |
| 292 | 20240613 | 143900 | 2615190450 | 23850 | 23850 | 23850 | 23800 | 312 |
| 293 | 20240613 | 143800 | 2607749850 | 23850 | 23800 | 23850 | 23800 | 150 |
| 294 | 20240613 | 143700 | 2604173850 | 23800 | 23850 | 23850 | 23800 | 222 |
| 295 | 20240613 | 143600 | 2598888950 | 23850 | 23850 | 23850 | 23850 | 93 |
| 296 | 20240613 | 143500 | 2596670900 | 23850 | 23850 | 23850 | 23850 | 39 |
| 297 | 20240613 | 143400 | 2595740750 | 23850 | 23800 | 23850 | 23800 | 251 |
| 298 | 20240613 | 143300 | 2589754450 | 23850 | 23850 | 23850 | 23800 | 334 |
| 299 | 20240613 | 143200 | 2581789150 | 23850 | 23850 | 23850 | 23850 | 218 |
| 300 | 20240613 | 143100 | 2576589850 | 23850 | 23850 | 23850 | 23850 | 67 |
| 301 | 20240613 | 143000 | 2574991900 | 23850 | 23850 | 23900 | 23850 | 443 |
| 302 | 20240613 | 142900 | 2564426000 | 23850 | 23850 | 23900 | 23850 | 1250 |
| 303 | 20240613 | 142800 | 2534610450 | 23850 | 23900 | 23900 | 23850 | 97 |
| 304 | 20240613 | 142700 | 2532296000 | 23850 | 23850 | 23900 | 23850 | 217 |
| 305 | 20240613 | 142600 | 2527118050 | 23850 | 23900 | 23900 | 23850 | 92 |
| 306 | 20240613 | 142500 | 2524922250 | 23850 | 23850 | 23900 | 23850 | 38 |
| 307 | 20240613 | 142400 | 2524015800 | 23900 | 23850 | 23900 | 23850 | 216 |
| 308 | 20240613 | 142300 | 2518861700 | 23850 | 23850 | 23850 | 23850 | 75 |
| 309 | 20240613 | 142200 | 2517072950 | 23800 | 23850 | 23850 | 23800 | 185 |
| 310 | 20240613 | 142100 | 2512661300 | 23900 | 23850 | 23900 | 23800 | 164 |
| 311 | 20240613 | 142000 | 2508746200 | 23850 | 23850 | 23850 | 23850 | 24 |
| 312 | 20240613 | 141900 | 2508173800 | 23850 | 23850 | 23850 | 23800 | 127 |
| 313 | 20240613 | 141800 | 2505144900 | 23850 | 23850 | 23850 | 23850 | 179 |
| 314 | 20240613 | 141700 | 2500875750 | 23800 | 23850 | 23900 | 23800 | 502 |
| 315 | 20240613 | 141600 | 2488914600 | 23850 | 23800 | 23850 | 23800 | 24 |
| 316 | 20240613 | 141500 | 2488343350 | 23850 | 23900 | 23900 | 23800 | 111 |
| 317 | 20240613 | 141400 | 2485697000 | 23900 | 23850 | 23900 | 23800 | 349 |
| 318 | 20240613 | 141300 | 2477374900 | 23850 | 23850 | 23850 | 23850 | 229 |
| 319 | 20240613 | 141200 | 2471913250 | 23850 | 23850 | 23850 | 23800 | 280 |
| 320 | 20240613 | 141100 | 2465235850 | 23800 | 23900 | 23900 | 23800 | 119 |
| 321 | 20240613 | 141000 | 2462398600 | 23900 | 23850 | 23900 | 23800 | 175 |
| 322 | 20240613 | 140900 | 2458226600 | 23850 | 23800 | 23900 | 23800 | 227 |
| 323 | 20240613 | 140800 | 2452813250 | 23850 | 23850 | 23850 | 23800 | 198 |
| 324 | 20240613 | 140700 | 2448093400 | 23850 | 23850 | 23850 | 23850 | 105 |
| 325 | 20240613 | 140600 | 2445589150 | 23850 | 23850 | 23850 | 23850 | 251 |
| 326 | 20240613 | 140500 | 2439602800 | 23850 | 23850 | 23900 | 23850 | 153 |
| 327 | 20240613 | 140400 | 2435953450 | 23850 | 23850 | 23950 | 23850 | 145 |
| 328 | 20240613 | 140300 | 2432493150 | 23850 | 23850 | 23850 | 23850 | 97 |
| 329 | 20240613 | 140200 | 2430179700 | 23850 | 23850 | 23900 | 23850 | 297 |
| 330 | 20240613 | 140100 | 2423088600 | 23850 | 23850 | 23900 | 23850 | 553 |
| 331 | 20240613 | 140000 | 2409879550 | 23850 | 23850 | 23900 | 23850 | 16 |
| 332 | 20240613 | 135900 | 2409497850 | 23850 | 23850 | 23850 | 23850 | 146 |
| 333 | 20240613 | 135800 | 2406015750 | 23850 | 23850 | 23900 | 23850 | 88 |
| 334 | 20240613 | 135700 | 2403916700 | 23900 | 23850 | 23900 | 23850 | 71 |
| 335 | 20240613 | 135600 | 2402220950 | 23850 | 23900 | 23950 | 23850 | 88 |
| 336 | 20240613 | 135500 | 2400117450 | 23900 | 23900 | 23900 | 23900 | 298 |
| 337 | 20240613 | 135400 | 2392995250 | 23900 | 23900 | 23900 | 23850 | 154 |
| 338 | 20240613 | 135300 | 2389320650 | 23900 | 23900 | 23900 | 23850 | 124 |
| 339 | 20240613 | 135200 | 2386361650 | 23950 | 23900 | 23950 | 23900 | 65 |
| 340 | 20240613 | 135100 | 2384806300 | 23900 | 23900 | 23950 | 23900 | 193 |
| 341 | 20240613 | 135000 | 2380192650 | 23900 | 23850 | 23950 | 23850 | 210 |
| 342 | 20240613 | 134900 | 2375173450 | 23850 | 23900 | 23900 | 23850 | 152 |
| 343 | 20240613 | 134800 | 2371541750 | 23900 | 23900 | 23950 | 23900 | 112 |
| 344 | 20240613 | 134700 | 2368863100 | 23950 | 23900 | 23950 | 23900 | 97 |
| 345 | 20240613 | 134600 | 2366540650 | 23900 | 23900 | 23950 | 23900 | 221 |
| 346 | 20240613 | 134500 | 2361256900 | 23900 | 23900 | 23950 | 23900 | 585 |
| 347 | 20240613 | 134400 | 2347251300 | 23950 | 23950 | 23950 | 23900 | 253 |
| 348 | 20240613 | 134300 | 2341200850 | 23900 | 23950 | 23950 | 23900 | 127 |
| 349 | 20240613 | 134200 | 2338161550 | 23900 | 23900 | 23950 | 23900 | 248 |
| 350 | 20240613 | 134100 | 2332226100 | 23900 | 23900 | 23950 | 23900 | 45 |
| 351 | 20240613 | 134000 | 2331149700 | 24000 | 23950 | 24000 | 23900 | 65 |
| 352 | 20240613 | 133900 | 2329593550 | 23950 | 23900 | 23950 | 23900 | 209 |
| 353 | 20240613 | 133800 | 2324594350 | 23900 | 23900 | 23950 | 23900 | 58 |
| 354 | 20240613 | 133700 | 2323207200 | 23950 | 23900 | 23950 | 23900 | 265 |
| 355 | 20240613 | 133600 | 2316863750 | 23900 | 23900 | 23950 | 23900 | 256 |
| 356 | 20240613 | 133500 | 2310742950 | 23950 | 23900 | 23950 | 23900 | 102 |
| 357 | 20240613 | 133400 | 2308303300 | 23900 | 23950 | 23950 | 23850 | 71 |
| 358 | 20240613 | 133300 | 2306603650 | 23900 | 24000 | 24000 | 23900 | 52 |
| 359 | 20240613 | 133200 | 2305359550 | 24000 | 23850 | 24000 | 23850 | 462 |
| 360 | 20240613 | 133100 | 2294293050 | 23850 | 23850 | 23900 | 23850 | 50 |
| 361 | 20240613 | 133000 | 2293098700 | 23950 | 23850 | 23950 | 23850 | 114 |
| 362 | 20240613 | 132900 | 2290373800 | 23900 | 23850 | 24000 | 23850 | 1312 |
| 363 | 20240613 | 132800 | 2258956450 | 23850 | 23800 | 23850 | 23800 | 107 |
| 364 | 20240613 | 132700 | 2256404600 | 23850 | 23800 | 23850 | 23800 | 114 |
| 365 | 20240613 | 132600 | 2253688900 | 23800 | 23800 | 23850 | 23800 | 188 |
| 366 | 20240613 | 132500 | 2249213450 | 23800 | 23800 | 23800 | 23800 | 54 |
| 367 | 20240613 | 132400 | 2247928250 | 23800 | 23800 | 23800 | 23800 | 1023 |
| 368 | 20240613 | 132300 | 2223580850 | 23800 | 23900 | 23900 | 23800 | 141 |
| 369 | 20240613 | 132200 | 2220224750 | 23900 | 23850 | 23900 | 23800 | 167 |
| 370 | 20240613 | 132100 | 2216242200 | 23800 | 23800 | 23850 | 23800 | 166 |
| 371 | 20240613 | 132000 | 2212283350 | 23900 | 23800 | 23900 | 23800 | 170 |
| 372 | 20240613 | 131900 | 2208230500 | 23800 | 23800 | 23900 | 23800 | 60 |
| 373 | 20240613 | 131800 | 2206797950 | 23900 | 23800 | 23900 | 23800 | 185 |
| 374 | 20240613 | 131700 | 2202389950 | 23850 | 23800 | 23850 | 23800 | 660 |
| 375 | 20240613 | 131600 | 2186651700 | 23800 | 23850 | 23850 | 23800 | 182 |
| 376 | 20240613 | 131500 | 2182319900 | 23850 | 23850 | 23850 | 23800 | 19 |
| 377 | 20240613 | 131400 | 2181867450 | 23850 | 23800 | 23850 | 23800 | 48 |
| 378 | 20240613 | 131300 | 2180723350 | 23800 | 23800 | 23900 | 23800 | 146 |
| 379 | 20240613 | 131200 | 2177246800 | 23800 | 23800 | 23800 | 23800 | 78 |
| 380 | 20240613 | 131100 | 2175390400 | 23850 | 23800 | 23850 | 23800 | 152 |
| 381 | 20240613 | 131000 | 2171772650 | 23850 | 23900 | 23900 | 23800 | 683 |
| 382 | 20240613 | 130900 | 2155454200 | 23750 | 23800 | 23900 | 23750 | 3440 |
| 383 | 20240613 | 130800 | 2073577300 | 23800 | 23800 | 23800 | 23800 | 281 |
| 384 | 20240613 | 130700 | 2066889500 | 23800 | 23850 | 23900 | 23800 | 140 |
| 385 | 20240613 | 130600 | 2063547900 | 23850 | 23850 | 23850 | 23850 | 174 |
| 386 | 20240613 | 130500 | 2059398000 | 23850 | 23800 | 23850 | 23800 | 249 |
| 387 | 20240613 | 130400 | 2053459800 | 23800 | 23800 | 23850 | 23800 | 60 |
| 388 | 20240613 | 130300 | 2052031750 | 23800 | 23800 | 23800 | 23800 | 164 |
| 389 | 20240613 | 130200 | 2048128550 | 23800 | 23800 | 23800 | 23800 | 58 |
| 390 | 20240613 | 130100 | 2046748150 | 23800 | 23800 | 23850 | 23800 | 162 |
| 391 | 20240613 | 130000 | 2042892500 | 23800 | 23800 | 23850 | 23800 | 29 |
| 392 | 20240613 | 125900 | 2042202150 | 23800 | 23800 | 23800 | 23800 | 55 |
| 393 | 20240613 | 125800 | 2040893150 | 23800 | 23800 | 23850 | 23800 | 144 |
| 394 | 20240613 | 125700 | 2037465900 | 23800 | 23800 | 23800 | 23800 | 70 |
| 395 | 20240613 | 125600 | 2035799900 | 23800 | 23800 | 23850 | 23750 | 360 |
| 396 | 20240613 | 125500 | 2027229950 | 23800 | 23800 | 23800 | 23800 | 179 |
| 397 | 20240613 | 125400 | 2022969750 | 23800 | 23800 | 23800 | 23800 | 52 |
| 398 | 20240613 | 125300 | 2021732150 | 23800 | 23800 | 23850 | 23800 | 182 |
| 399 | 20240613 | 125200 | 2017400500 | 23800 | 23800 | 23800 | 23800 | 65 |
| 400 | 20240613 | 125100 | 2015853500 | 23800 | 23800 | 23800 | 23800 | 205 |
| 401 | 20240613 | 125000 | 2010974500 | 23800 | 23800 | 23800 | 23750 | 472 |
| 402 | 20240613 | 124900 | 1999741400 | 23800 | 23800 | 23800 | 23750 | 86 |
| 403 | 20240613 | 124800 | 1997697650 | 23800 | 23800 | 23850 | 23750 | 586 |
| 404 | 20240613 | 124700 | 1983750950 | 23800 | 23800 | 23800 | 23800 | 12 |
| 405 | 20240613 | 124600 | 1983465350 | 23800 | 23800 | 23800 | 23800 | 56 |
| 406 | 20240613 | 124500 | 1982132550 | 23800 | 23800 | 23800 | 23800 | 193 |
| 407 | 20240613 | 124400 | 1977539150 | 23800 | 23800 | 23800 | 23800 | 375 |
| 408 | 20240613 | 124300 | 1968614150 | 23800 | 23800 | 23800 | 23800 | 360 |
| 409 | 20240613 | 124200 | 1960046150 | 23800 | 23800 | 23800 | 23800 | 162 |
| 410 | 20240613 | 124100 | 1956190550 | 23800 | 23800 | 23850 | 23800 | 93 |
| 411 | 20240613 | 124000 | 1953975200 | 23800 | 23850 | 23850 | 23800 | 227 |
| 412 | 20240613 | 123900 | 1948570050 | 23800 | 23800 | 23800 | 23800 | 57 |
| 413 | 20240613 | 123800 | 1947213450 | 23800 | 23800 | 23800 | 23800 | 428 |
| 414 | 20240613 | 123700 | 1937027050 | 23800 | 23800 | 23850 | 23800 | 417 |
| 415 | 20240613 | 123600 | 1927082250 | 23800 | 23800 | 23850 | 23800 | 62 |
| 416 | 20240613 | 123500 | 1925603750 | 23850 | 23800 | 23850 | 23800 | 276 |
| 417 | 20240613 | 123400 | 1919031450 | 23800 | 23800 | 23850 | 23800 | 95 |
| 418 | 20240613 | 123300 | 1916768050 | 23800 | 23850 | 23850 | 23800 | 219 |
| 419 | 20240613 | 123200 | 1911552300 | 23800 | 23800 | 23800 | 23800 | 9 |
| 420 | 20240613 | 123100 | 1911338100 | 23800 | 23800 | 23800 | 23800 | 151 |
| 421 | 20240613 | 123000 | 1907744300 | 23800 | 23800 | 23800 | 23800 | 173 |
| 422 | 20240613 | 122900 | 1903626900 | 23800 | 23800 | 23850 | 23800 | 50 |
| 423 | 20240613 | 122800 | 1902436650 | 23800 | 23800 | 23850 | 23800 | 172 |
| 424 | 20240613 | 122700 | 1898342550 | 23850 | 23800 | 23850 | 23800 | 61 |
| 425 | 20240613 | 122600 | 1896887900 | 23800 | 23800 | 23800 | 23800 | 65 |
| 426 | 20240613 | 122500 | 1895340900 | 23850 | 23800 | 23850 | 23800 | 323 |
| 427 | 20240613 | 122400 | 1887653350 | 23800 | 23800 | 23850 | 23800 | 184 |
| 428 | 20240613 | 122300 | 1883271050 | 23800 | 23800 | 23850 | 23800 | 17 |
| 429 | 20240613 | 122200 | 1882866150 | 23800 | 23800 | 23800 | 23800 | 120 |
| 430 | 20240613 | 122100 | 1880010150 | 23800 | 23850 | 23850 | 23800 | 621 |
| 431 | 20240613 | 122000 | 1865226750 | 23800 | 23850 | 23850 | 23800 | 276 |
| 432 | 20240613 | 121900 | 1858653450 | 23800 | 23800 | 23850 | 23800 | 57 |
| 433 | 20240613 | 121800 | 1857294750 | 23800 | 23800 | 23850 | 23800 | 104 |
| 434 | 20240613 | 121700 | 1854819300 | 23800 | 23800 | 23800 | 23800 | 126 |
| 435 | 20240613 | 121600 | 1851820500 | 23800 | 23800 | 23800 | 23800 | 48 |
| 436 | 20240613 | 121500 | 1850678100 | 23800 | 23800 | 23850 | 23800 | 377 |
| 437 | 20240613 | 121400 | 1841695450 | 23800 | 23800 | 23800 | 23800 | 433 |
| 438 | 20240613 | 121300 | 1831390050 | 23850 | 23800 | 23850 | 23750 | 273 |
| 439 | 20240613 | 121200 | 1824890050 | 23800 | 23750 | 23800 | 23750 | 327 |
| 440 | 20240613 | 121100 | 1817113850 | 23800 | 23800 | 23850 | 23750 | 200 |
| 441 | 20240613 | 121000 | 1812351450 | 23750 | 23850 | 23850 | 23750 | 2669 |
| 442 | 20240613 | 120900 | 1748836950 | 23800 | 23800 | 23800 | 23800 | 13 |
| 443 | 20240613 | 120800 | 1748527550 | 23800 | 23800 | 23800 | 23800 | 65 |
| 444 | 20240613 | 120700 | 1746980550 | 23850 | 23800 | 23850 | 23800 | 178 |
| 445 | 20240613 | 120600 | 1742742150 | 23800 | 23800 | 23800 | 23800 | 408 |
| 446 | 20240613 | 120500 | 1733031750 | 23800 | 23800 | 23800 | 23800 | 1335 |
| 447 | 20240613 | 120400 | 1701258750 | 23800 | 23850 | 23850 | 23800 | 81 |
| 448 | 20240613 | 120300 | 1699327550 | 23850 | 23850 | 23850 | 23800 | 79 |
| 449 | 20240613 | 120200 | 1697446700 | 23800 | 23850 | 23850 | 23800 | 390 |
| 450 | 20240613 | 120100 | 1688164650 | 23850 | 23800 | 23850 | 23800 | 53 |
| 451 | 20240613 | 120000 | 1686901550 | 23850 | 23800 | 23850 | 23800 | 1070 |
| 452 | 20240613 | 115900 | 1661401350 | 23850 | 23850 | 23850 | 23850 | 14 |
| 453 | 20240613 | 115800 | 1661067450 | 23800 | 23800 | 23850 | 23800 | 68 |
| 454 | 20240613 | 115700 | 1659449000 | 23850 | 23850 | 23850 | 23800 | 215 |
| 455 | 20240613 | 115600 | 1654326650 | 23850 | 23800 | 23850 | 23800 | 36 |
| 456 | 20240613 | 115500 | 1653468950 | 23850 | 23850 | 23850 | 23850 | 108 |
| 457 | 20240613 | 115400 | 1650893150 | 23850 | 23850 | 23850 | 23850 | 101 |
| 458 | 20240613 | 115300 | 1648484300 | 23850 | 23800 | 23850 | 23800 | 246 |
| 459 | 20240613 | 115200 | 1642617550 | 23850 | 23850 | 23850 | 23850 | 17 |
| 460 | 20240613 | 115100 | 1642212100 | 23850 | 23800 | 23850 | 23800 | 48 |
| 461 | 20240613 | 115000 | 1641067800 | 23850 | 23800 | 23850 | 23800 | 345 |
| 462 | 20240613 | 114900 | 1632839600 | 23800 | 23850 | 23850 | 23800 | 174 |
| 463 | 20240613 | 114800 | 1628698200 | 23850 | 23850 | 23850 | 23800 | 25 |
| 464 | 20240613 | 114700 | 1628102450 | 23850 | 23850 | 23850 | 23800 | 93 |
| 465 | 20240613 | 114600 | 1625884750 | 23850 | 23850 | 23850 | 23800 | 21 |
| 466 | 20240613 | 114500 | 1625384400 | 23800 | 23850 | 23850 | 23800 | 127 |
| 467 | 20240613 | 114400 | 1622358050 | 23850 | 23850 | 23850 | 23850 | 17 |
| 468 | 20240613 | 114300 | 1621952600 | 23850 | 23850 | 23850 | 23850 | 62 |
| 469 | 20240613 | 114200 | 1620473900 | 23850 | 23800 | 23850 | 23800 | 278 |
| 470 | 20240613 | 114100 | 1613844000 | 23800 | 23850 | 23850 | 23800 | 591 |
| 471 | 20240613 | 114000 | 1599752550 | 23850 | 23850 | 23850 | 23800 | 52 |
| 472 | 20240613 | 113900 | 1598512750 | 23850 | 23850 | 23850 | 23800 | 92 |
| 473 | 20240613 | 113800 | 1596319100 | 23850 | 23850 | 23850 | 23800 | 13 |
| 474 | 20240613 | 113700 | 1596009350 | 23850 | 23850 | 23850 | 23850 | 166 |
| 475 | 20240613 | 113600 | 1592050250 | 23850 | 23850 | 23850 | 23850 | 193 |
| 476 | 20240613 | 113500 | 1587447200 | 23850 | 23850 | 23850 | 23850 | 147 |
| 477 | 20240613 | 113400 | 1583941250 | 23800 | 23900 | 23900 | 23800 | 290 |
| 478 | 20240613 | 113300 | 1577029850 | 23850 | 23850 | 23850 | 23850 | 200 |
| 479 | 20240613 | 113200 | 1572259850 | 23850 | 23850 | 23850 | 23850 | 192 |
| 480 | 20240613 | 113100 | 1567680650 | 23850 | 23850 | 23850 | 23850 | 130 |
| 481 | 20240613 | 113000 | 1564580150 | 23850 | 23900 | 23900 | 23850 | 62 |
| 482 | 20240613 | 112900 | 1563099150 | 23900 | 23850 | 23900 | 23850 | 261 |
| 483 | 20240613 | 112800 | 1556869100 | 23900 | 23850 | 23900 | 23850 | 87 |
| 484 | 20240613 | 112700 | 1554794100 | 23850 | 23850 | 23850 | 23850 | 147 |
| 485 | 20240613 | 112600 | 1551288150 | 23850 | 23850 | 23850 | 23850 | 10 |
| 486 | 20240613 | 112500 | 1551049650 | 23900 | 23900 | 23900 | 23850 | 59 |
| 487 | 20240613 | 112400 | 1549642100 | 23900 | 23850 | 23900 | 23850 | 151 |
| 488 | 20240613 | 112300 | 1546040700 | 23850 | 23850 | 23850 | 23850 | 9 |
| 489 | 20240613 | 112200 | 1545826050 | 23900 | 23850 | 23900 | 23850 | 158 |
| 490 | 20240613 | 112100 | 1542056800 | 23850 | 23850 | 23850 | 23850 | 38 |
| 491 | 20240613 | 112000 | 1541150500 | 23850 | 23850 | 23850 | 23850 | 106 |
| 492 | 20240613 | 111900 | 1538622400 | 23850 | 23850 | 23850 | 23850 | 167 |
| 493 | 20240613 | 111800 | 1534639450 | 23900 | 23850 | 23900 | 23850 | 71 |
| 494 | 20240613 | 111700 | 1532942850 | 23900 | 23850 | 23900 | 23850 | 240 |
| 495 | 20240613 | 111600 | 1527218800 | 23850 | 23850 | 23850 | 23800 | 1631 |
| 496 | 20240613 | 111500 | 1488319800 | 23850 | 23850 | 23850 | 23800 | 51 |
| 497 | 20240613 | 111400 | 1487103500 | 23850 | 23800 | 23850 | 23800 | 189 |
| 498 | 20240613 | 111300 | 1482605100 | 23850 | 23800 | 23850 | 23800 | 78 |
| 499 | 20240613 | 111200 | 1480748650 | 23800 | 23800 | 23800 | 23800 | 104 |
| 500 | 20240613 | 111100 | 1478273450 | 23800 | 23800 | 23800 | 23800 | 113 |
| 501 | 20240613 | 111000 | 1475584050 | 23800 | 23800 | 23800 | 23800 | 51 |
| 502 | 20240613 | 110900 | 1474370250 | 23800 | 23800 | 23800 | 23800 | 161 |
| 503 | 20240613 | 110800 | 1470538450 | 23800 | 23850 | 23850 | 23800 | 7 |
| 504 | 20240613 | 110700 | 1470371800 | 23850 | 23800 | 23850 | 23800 | 14 |
| 505 | 20240613 | 110600 | 1470038400 | 23850 | 23850 | 23850 | 23800 | 149 |
| 506 | 20240613 | 110500 | 1466491600 | 23800 | 23750 | 23850 | 23750 | 199 |
| 507 | 20240613 | 110400 | 1461756600 | 23750 | 23800 | 23850 | 23750 | 2791 |
| 508 | 20240613 | 110300 | 1395330800 | 23800 | 23800 | 23800 | 23800 | 202 |
| 509 | 20240613 | 110200 | 1390523200 | 23800 | 23800 | 23850 | 23800 | 76 |
| 510 | 20240613 | 110100 | 1388714350 | 23850 | 23850 | 23850 | 23800 | 429 |
| 511 | 20240613 | 110000 | 1378503550 | 23850 | 23800 | 23850 | 23800 | 798 |
| 512 | 20240613 | 105900 | 1359478450 | 23800 | 23850 | 23850 | 23800 | 171 |
| 513 | 20240613 | 105800 | 1355408000 | 23850 | 23850 | 23850 | 23800 | 36 |
| 514 | 20240613 | 105700 | 1354550500 | 23800 | 23850 | 23850 | 23800 | 72 |
| 515 | 20240613 | 105600 | 1352836400 | 23800 | 23850 | 23850 | 23800 | 152 |
| 516 | 20240613 | 105500 | 1349218300 | 23850 | 23800 | 23850 | 23800 | 47 |
| 517 | 20240613 | 105400 | 1348099600 | 23800 | 23850 | 23850 | 23800 | 177 |
| 518 | 20240613 | 105300 | 1343886700 | 23850 | 23800 | 23850 | 23800 | 47 |
| 519 | 20240613 | 105200 | 1342766700 | 23800 | 23800 | 23900 | 23800 | 1193 |
| 520 | 20240613 | 105100 | 1314369850 | 23800 | 23850 | 23850 | 23800 | 219 |
| 521 | 20240613 | 105000 | 1309152650 | 23850 | 23850 | 23850 | 23800 | 29 |
| 522 | 20240613 | 104900 | 1308461400 | 23850 | 23800 | 23850 | 23800 | 958 |
| 523 | 20240613 | 104800 | 1285658700 | 23800 | 23800 | 23800 | 23800 | 139 |
| 524 | 20240613 | 104700 | 1282350500 | 23800 | 23800 | 23800 | 23800 | 251 |
| 525 | 20240613 | 104600 | 1276376700 | 23850 | 23850 | 23850 | 23800 | 1190 |
| 526 | 20240613 | 104500 | 1247999550 | 23800 | 23850 | 23850 | 23800 | 366 |
| 527 | 20240613 | 104400 | 1239271050 | 23850 | 23850 | 23850 | 23800 | 24 |
| 528 | 20240613 | 104300 | 1238699100 | 23850 | 23850 | 23850 | 23850 | 25 |
| 529 | 20240613 | 104200 | 1238102850 | 23850 | 23900 | 23900 | 23800 | 21 |
| 530 | 20240613 | 104100 | 1237602450 | 23850 | 23850 | 23850 | 23800 | 301 |
| 531 | 20240613 | 104000 | 1230429400 | 23800 | 23800 | 23850 | 23800 | 179 |
| 532 | 20240613 | 103900 | 1226162800 | 23800 | 23800 | 23800 | 23800 | 50 |
| 533 | 20240613 | 103800 | 1224972800 | 23800 | 23850 | 23850 | 23800 | 407 |
| 534 | 20240613 | 103700 | 1215280400 | 23800 | 23800 | 23850 | 23800 | 634 |
| 535 | 20240613 | 103600 | 1200191000 | 23850 | 23800 | 23850 | 23800 | 239 |
| 536 | 20240613 | 103500 | 1194500850 | 23800 | 23850 | 23850 | 23800 | 168 |
| 537 | 20240613 | 103400 | 1190497050 | 23900 | 23850 | 23900 | 23800 | 293 |
| 538 | 20240613 | 103300 | 1183511550 | 23850 | 23850 | 23850 | 23850 | 211 |
| 539 | 20240613 | 103200 | 1178479200 | 23850 | 23850 | 23900 | 23800 | 419 |
| 540 | 20240613 | 103100 | 1168478350 | 23850 | 23900 | 23900 | 23850 | 2376 |
| 541 | 20240613 | 103000 | 1111804300 | 23850 | 23850 | 23850 | 23850 | 123 |
| 542 | 20240613 | 102900 | 1108870750 | 23850 | 23900 | 23900 | 23850 | 62 |
| 543 | 20240613 | 102800 | 1107391450 | 23850 | 23850 | 23900 | 23850 | 156 |
| 544 | 20240613 | 102700 | 1103670600 | 23850 | 23850 | 23900 | 23850 | 514 |
| 545 | 20240613 | 102600 | 1091411400 | 23850 | 23850 | 23900 | 23850 | 140 |
| 546 | 20240613 | 102500 | 1088072350 | 23850 | 23850 | 23850 | 23850 | 90 |
| 547 | 20240613 | 102400 | 1085925850 | 23900 | 23850 | 23950 | 23850 | 82 |
| 548 | 20240613 | 102300 | 1083965800 | 23850 | 23900 | 23950 | 23850 | 355 |
| 549 | 20240613 | 102200 | 1075482050 | 23850 | 23900 | 23900 | 23850 | 20 |
| 550 | 20240613 | 102100 | 1075004900 | 23850 | 23850 | 23900 | 23850 | 208 |
| 551 | 20240613 | 102000 | 1070044000 | 23850 | 23900 | 23900 | 23850 | 284 |
| 552 | 20240613 | 101900 | 1063257300 | 23850 | 23950 | 23950 | 23850 | 579 |
| 553 | 20240613 | 101800 | 1049419200 | 23900 | 23900 | 23900 | 23900 | 429 |
| 554 | 20240613 | 101700 | 1039166100 | 23900 | 23900 | 23900 | 23900 | 435 |
| 555 | 20240613 | 101600 | 1028769600 | 23900 | 23900 | 23900 | 23900 | 427 |
| 556 | 20240613 | 101500 | 1018564300 | 23950 | 23900 | 23950 | 23900 | 20 |
| 557 | 20240613 | 101400 | 1018086150 | 23900 | 23950 | 23950 | 23900 | 104 |
| 558 | 20240613 | 101300 | 1015600300 | 23900 | 23950 | 23950 | 23900 | 631 |
| 559 | 20240613 | 101200 | 1000519350 | 23950 | 23950 | 23950 | 23900 | 20 |
| 560 | 20240613 | 101100 | 1000041200 | 23950 | 23900 | 23950 | 23900 | 162 |
| 561 | 20240613 | 101000 | 996169150 | 23950 | 23950 | 23950 | 23900 | 35 |
| 562 | 20240613 | 100900 | 995331400 | 23950 | 23950 | 23950 | 23900 | 139 |
| 563 | 20240613 | 100800 | 992002700 | 23950 | 23950 | 23950 | 23950 | 173 |
| 564 | 20240613 | 100700 | 987859350 | 23950 | 23950 | 23950 | 23950 | 207 |
| 565 | 20240613 | 100600 | 982901700 | 23950 | 24000 | 24000 | 23950 | 652 |
| 566 | 20240613 | 100500 | 967284700 | 23950 | 24000 | 24000 | 23950 | 226 |
| 567 | 20240613 | 100400 | 961867800 | 23950 | 23950 | 23950 | 23950 | 43 |
| 568 | 20240613 | 100300 | 960837950 | 23950 | 23950 | 24000 | 23950 | 323 |
| 569 | 20240613 | 100200 | 953097050 | 23950 | 23950 | 23950 | 23950 | 110 |
| 570 | 20240613 | 100100 | 950462550 | 23950 | 23950 | 23950 | 23950 | 26 |
| 571 | 20240613 | 100000 | 949839850 | 24000 | 23900 | 24000 | 23900 | 178 |
| 572 | 20240613 | 095900 | 945577000 | 23950 | 23900 | 23950 | 23900 | 195 |
| 573 | 20240613 | 095800 | 940909750 | 23950 | 23950 | 23950 | 23900 | 313 |
| 574 | 20240613 | 095700 | 933422050 | 23900 | 23900 | 23900 | 23900 | 47 |
| 575 | 20240613 | 095600 | 932298750 | 23950 | 23950 | 23950 | 23900 | 78 |
| 576 | 20240613 | 095500 | 930432150 | 23900 | 23950 | 23950 | 23900 | 119 |
| 577 | 20240613 | 095400 | 927582600 | 23950 | 24000 | 24000 | 23950 | 40 |
| 578 | 20240613 | 095300 | 926624400 | 23950 | 23950 | 24000 | 23900 | 535 |
| 579 | 20240613 | 095200 | 913811600 | 23950 | 24000 | 24000 | 23950 | 213 |
| 580 | 20240613 | 095100 | 908699950 | 23950 | 23900 | 23950 | 23900 | 340 |
| 581 | 20240613 | 095000 | 900559650 | 23900 | 23900 | 23900 | 23900 | 107 |
| 582 | 20240613 | 094900 | 898002350 | 23850 | 23900 | 23900 | 23850 | 272 |
| 583 | 20240613 | 094800 | 891501600 | 23850 | 23850 | 23850 | 23800 | 1437 |
| 584 | 20240613 | 094700 | 857247900 | 23850 | 23850 | 23900 | 23850 | 11 |
| 585 | 20240613 | 094600 | 856985500 | 23850 | 23850 | 23850 | 23850 | 456 |
| 586 | 20240613 | 094500 | 846109900 | 23850 | 23850 | 23900 | 23850 | 447 |
| 587 | 20240613 | 094400 | 835448900 | 23850 | 23850 | 23900 | 23850 | 1394 |
| 588 | 20240613 | 094300 | 802201950 | 23900 | 23850 | 23900 | 23850 | 256 |
| 589 | 20240613 | 094200 | 796095750 | 23900 | 23900 | 23950 | 23850 | 3267 |
| 590 | 20240613 | 094100 | 718075000 | 23900 | 23950 | 23950 | 23900 | 1805 |
| 591 | 20240613 | 094000 | 674868100 | 24000 | 24000 | 24000 | 23950 | 258 |
| 592 | 20240613 | 093900 | 668681000 | 23950 | 23950 | 23950 | 23950 | 58 |
| 593 | 20240613 | 093800 | 667291900 | 23950 | 24000 | 24000 | 23950 | 181 |
| 594 | 20240613 | 093700 | 662949900 | 24000 | 24000 | 24050 | 24000 | 163 |
| 595 | 20240613 | 093600 | 659037250 | 24050 | 24000 | 24050 | 23950 | 145 |
| 596 | 20240613 | 093500 | 655557000 | 24000 | 24000 | 24000 | 24000 | 110 |
| 597 | 20240613 | 093400 | 652917000 | 24000 | 24000 | 24000 | 23950 | 25 |
| 598 | 20240613 | 093300 | 652317300 | 24000 | 23950 | 24000 | 23950 | 471 |
| 599 | 20240613 | 093200 | 641026400 | 24000 | 23950 | 24000 | 23950 | 8 |
| 600 | 20240613 | 093100 | 640834750 | 23950 | 23950 | 23950 | 23900 | 284 |
| 601 | 20240613 | 093000 | 634033450 | 23950 | 23950 | 24000 | 23950 | 135 |
| 602 | 20240613 | 092900 | 630799950 | 23950 | 23950 | 24000 | 23950 | 94 |
| 603 | 20240613 | 092800 | 628548500 | 24000 | 23950 | 24000 | 23950 | 502 |
| 604 | 20240613 | 092700 | 616525100 | 23950 | 24000 | 24000 | 23950 | 317 |
| 605 | 20240613 | 092600 | 608925350 | 24000 | 23950 | 24000 | 23900 | 72 |
| 606 | 20240613 | 092500 | 607201250 | 23950 | 23950 | 23950 | 23950 | 1154 |
| 607 | 20240613 | 092400 | 579562950 | 23950 | 23950 | 24000 | 23950 | 247 |
| 608 | 20240613 | 092300 | 573647200 | 23950 | 23950 | 23950 | 23950 | 1586 |
| 609 | 20240613 | 092200 | 535662500 | 23950 | 24000 | 24000 | 23950 | 180 |
| 610 | 20240613 | 092100 | 531351450 | 24000 | 24000 | 24050 | 23950 | 1465 |
| 611 | 20240613 | 092000 | 496198650 | 24000 | 24050 | 24050 | 24000 | 641 |
| 612 | 20240613 | 091900 | 480814050 | 24050 | 24050 | 24050 | 24000 | 499 |
| 613 | 20240613 | 091800 | 468813900 | 24050 | 24050 | 24050 | 24050 | 1338 |
| 614 | 20240613 | 091700 | 436635000 | 24050 | 24100 | 24100 | 24050 | 308 |
| 615 | 20240613 | 091600 | 429222400 | 24050 | 24050 | 24050 | 24050 | 10 |
| 616 | 20240613 | 091500 | 428981900 | 24100 | 24100 | 24100 | 24100 | 284 |
| 617 | 20240613 | 091400 | 422137500 | 24100 | 24150 | 24150 | 24100 | 698 |
| 618 | 20240613 | 091300 | 405315200 | 24150 | 24200 | 24200 | 24100 | 569 |
| 619 | 20240613 | 091200 | 391582850 | 24200 | 24150 | 24250 | 24150 | 3946 |
| 620 | 20240613 | 091100 | 296270000 | 24150 | 24100 | 24150 | 24100 | 1885 |
| 621 | 20240613 | 091000 | 250817900 | 24100 | 24100 | 24100 | 24050 | 552 |
| 622 | 20240613 | 090900 | 237519750 | 24150 | 24150 | 24150 | 24100 | 210 |
| 623 | 20240613 | 090800 | 232453800 | 24100 | 24050 | 24100 | 24050 | 617 |
| 624 | 20240613 | 090700 | 217593300 | 24050 | 24050 | 24050 | 24000 | 1038 |
| 625 | 20240613 | 090600 | 192654400 | 24000 | 24050 | 24050 | 24000 | 319 |
| 626 | 20240613 | 090500 | 184982950 | 24050 | 24050 | 24050 | 24050 | 137 |
| 627 | 20240613 | 090400 | 181688100 | 24050 | 24100 | 24100 | 24000 | 850 |
| 628 | 20240613 | 090300 | 161270350 | 24050 | 24100 | 24100 | 24050 | 1476 |
| 629 | 20240613 | 090200 | 125767550 | 24150 | 24100 | 24150 | 24100 | 502 |
| 630 | 20240613 | 090100 | 113661600 | 24150 | 24200 | 24200 | 24100 | 3173 |
| 631 | 20240613 | 090000 | 37033200 | 24200 | 24150 | 24200 | 24150 | 1532 |