34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240613 | 193600 | 15666902900 | 49500 | 49500 | 49500 | 49500 | 1621 |
| 3 | 20240613 | 193500 | 15666902900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 4 | 20240613 | 193400 | 15666902900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 5 | 20240613 | 193300 | 15666902900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 6 | 20240613 | 193200 | 15666902900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 7 | 20240613 | 193100 | 15666902900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 8 | 20240613 | 193000 | 15666902900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 9 | 20240613 | 192900 | 15666902900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 10 | 20240613 | 192800 | 15666902900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 11 | 20240613 | 192700 | 15666902900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 12 | 20240613 | 192600 | 15666902900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 13 | 20240613 | 192500 | 15666902900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 14 | 20240613 | 192400 | 15666902900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 15 | 20240613 | 192300 | 15666902900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 16 | 20240613 | 192200 | 15666902900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 17 | 20240613 | 192100 | 15666902900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 18 | 20240613 | 192000 | 15666902900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 19 | 20240613 | 191900 | 15666902900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 20 | 20240613 | 191800 | 15666902900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 21 | 20240613 | 191700 | 15666902900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 22 | 20240613 | 191600 | 15666902900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 23 | 20240613 | 191500 | 15666902900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 24 | 20240613 | 191400 | 15666902900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 25 | 20240613 | 191300 | 15666902900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 26 | 20240613 | 191200 | 15666902900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 27 | 20240613 | 191100 | 15666902900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 28 | 20240613 | 191000 | 15666902900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 29 | 20240613 | 190900 | 15666902900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 30 | 20240613 | 190800 | 15666902900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 31 | 20240613 | 190700 | 15666902900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 32 | 20240613 | 190600 | 15666902900 | 49500 | 49500 | 49500 | 49500 | 1621 |
| 33 | 20240613 | 190500 | 15666902900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 34 | 20240613 | 190400 | 15666902900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 35 | 20240613 | 190300 | 15666902900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 36 | 20240613 | 190200 | 15666902900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 37 | 20240613 | 190100 | 15666902900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 38 | 20240613 | 190000 | 15666902900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 39 | 20240613 | 185900 | 15666902900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 40 | 20240613 | 185800 | 15666902900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 41 | 20240613 | 185700 | 15666902900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 42 | 20240613 | 185600 | 15666902900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 43 | 20240613 | 185500 | 15666902900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 44 | 20240613 | 185400 | 15666902900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 45 | 20240613 | 185300 | 15666902900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 46 | 20240613 | 185200 | 15666902900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 47 | 20240613 | 185100 | 15666902900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 48 | 20240613 | 185000 | 15666902900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 49 | 20240613 | 184900 | 15666902900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 50 | 20240613 | 184800 | 15666902900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 51 | 20240613 | 184700 | 15666902900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 52 | 20240613 | 184600 | 15666902900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 53 | 20240613 | 184500 | 15666902900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 54 | 20240613 | 184400 | 15666902900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 55 | 20240613 | 184300 | 15666902900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 56 | 20240613 | 184200 | 15666902900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 57 | 20240613 | 184100 | 15666902900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 58 | 20240613 | 184000 | 15666902900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 59 | 20240613 | 183900 | 15666902900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 60 | 20240613 | 183800 | 15666902900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 61 | 20240613 | 183700 | 15666902900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 62 | 20240613 | 183600 | 15666902900 | 49500 | 49500 | 49500 | 49500 | 1621 |
| 63 | 20240613 | 183500 | 15666902900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 64 | 20240613 | 183400 | 15666902900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 65 | 20240613 | 183300 | 15666902900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 66 | 20240613 | 183200 | 15666902900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 67 | 20240613 | 183100 | 15666902900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 68 | 20240613 | 183000 | 15666902900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 69 | 20240613 | 182900 | 15666902900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 70 | 20240613 | 182800 | 15666902900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 71 | 20240613 | 182700 | 15666902900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 72 | 20240613 | 182600 | 15666902900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 73 | 20240613 | 182500 | 15666902900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 74 | 20240613 | 182400 | 15666902900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 75 | 20240613 | 182300 | 15666902900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 76 | 20240613 | 182200 | 15666902900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 77 | 20240613 | 182100 | 15666902900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 78 | 20240613 | 182000 | 15666902900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 79 | 20240613 | 181900 | 15666902900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 80 | 20240613 | 181800 | 15666902900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 81 | 20240613 | 181700 | 15666902900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 82 | 20240613 | 181600 | 15666902900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 83 | 20240613 | 181500 | 15666902900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 84 | 20240613 | 181400 | 15666902900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 85 | 20240613 | 181300 | 15666902900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 86 | 20240613 | 181200 | 15666902900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 87 | 20240613 | 181100 | 15666902900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 88 | 20240613 | 181000 | 15666902900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 89 | 20240613 | 180900 | 15666902900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 90 | 20240613 | 180800 | 15666902900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 91 | 20240613 | 180700 | 15666902900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 92 | 20240613 | 180600 | 15666902900 | 49500 | 49500 | 49500 | 49500 | 1621 |
| 93 | 20240613 | 180500 | 15666902900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 94 | 20240613 | 180400 | 15666902900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 95 | 20240613 | 180300 | 15666902900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 96 | 20240613 | 180200 | 15666902900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 97 | 20240613 | 180100 | 15666902900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 98 | 20240613 | 180000 | 15666902900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 99 | 20240613 | 175900 | 15666902900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 100 | 20240613 | 175800 | 15666902900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 101 | 20240613 | 175700 | 15666902900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 102 | 20240613 | 175600 | 15666902900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 103 | 20240613 | 175500 | 15666902900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 104 | 20240613 | 175400 | 15666902900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 105 | 20240613 | 175300 | 15666902900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 106 | 20240613 | 175200 | 15666902900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 107 | 20240613 | 175100 | 15666902900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 108 | 20240613 | 175000 | 15666902900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 109 | 20240613 | 174900 | 15666902900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 110 | 20240613 | 174800 | 15666902900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 111 | 20240613 | 174700 | 15666902900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 112 | 20240613 | 174600 | 15666902900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 113 | 20240613 | 174500 | 15666902900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 114 | 20240613 | 174400 | 15666902900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 115 | 20240613 | 174300 | 15666902900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 116 | 20240613 | 174200 | 15666902900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 117 | 20240613 | 174100 | 15666902900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 118 | 20240613 | 174000 | 15666902900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 119 | 20240613 | 173900 | 15666902900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 120 | 20240613 | 173800 | 15666902900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 121 | 20240613 | 173700 | 15666902900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 122 | 20240613 | 173600 | 15666902900 | 49500 | 49500 | 49500 | 49500 | 1621 |
| 123 | 20240613 | 173500 | 15666902900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 124 | 20240613 | 173400 | 15666902900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 125 | 20240613 | 173300 | 15666902900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 126 | 20240613 | 173200 | 15666902900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 127 | 20240613 | 173100 | 15666902900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 128 | 20240613 | 173000 | 15666902900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 129 | 20240613 | 172900 | 15666902900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 130 | 20240613 | 172800 | 15666902900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 131 | 20240613 | 172700 | 15666902900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 132 | 20240613 | 172600 | 15666902900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 133 | 20240613 | 172500 | 15666902900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 134 | 20240613 | 172400 | 15666902900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 135 | 20240613 | 172300 | 15666902900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 136 | 20240613 | 172200 | 15666902900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 137 | 20240613 | 172100 | 15666902900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 138 | 20240613 | 172000 | 15666902900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 139 | 20240613 | 171900 | 15666902900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 140 | 20240613 | 171800 | 15666902900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 141 | 20240613 | 171700 | 15666902900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 142 | 20240613 | 171600 | 15666902900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 143 | 20240613 | 171500 | 15666902900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 144 | 20240613 | 171400 | 15666902900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 145 | 20240613 | 171300 | 15666902900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 146 | 20240613 | 171200 | 15666902900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 147 | 20240613 | 171100 | 15666902900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 148 | 20240613 | 171000 | 15666902900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 149 | 20240613 | 170900 | 15666902900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 150 | 20240613 | 170800 | 15666902900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 151 | 20240613 | 170700 | 15666902900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 152 | 20240613 | 170600 | 15666902900 | 49500 | 49500 | 49500 | 49500 | 1621 |
| 153 | 20240613 | 170500 | 15666902900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 154 | 20240613 | 170400 | 15666902900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 155 | 20240613 | 170300 | 15666902900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 156 | 20240613 | 170200 | 15666902900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 157 | 20240613 | 170100 | 15666902900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 158 | 20240613 | 170000 | 15666902900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 159 | 20240613 | 165900 | 15666902900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 160 | 20240613 | 165800 | 15666902900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 161 | 20240613 | 165700 | 15666902900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 162 | 20240613 | 165600 | 15666902900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 163 | 20240613 | 165500 | 15666902900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 164 | 20240613 | 165400 | 15666902900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 165 | 20240613 | 165300 | 15666902900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 166 | 20240613 | 165200 | 15666902900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 167 | 20240613 | 165100 | 15666902900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 168 | 20240613 | 165000 | 15666902900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 169 | 20240613 | 164900 | 15666902900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 170 | 20240613 | 164800 | 15666902900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 171 | 20240613 | 164700 | 15666902900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 172 | 20240613 | 164600 | 15666902900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 173 | 20240613 | 164500 | 15666902900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 174 | 20240613 | 164400 | 15666902900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 175 | 20240613 | 164300 | 15666902900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 176 | 20240613 | 164200 | 15666902900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 177 | 20240613 | 164100 | 15666902900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 178 | 20240613 | 164000 | 15666902900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 179 | 20240613 | 163900 | 15666902900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 180 | 20240613 | 163800 | 15666902900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 181 | 20240613 | 163700 | 15666902900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 182 | 20240613 | 163600 | 15666902900 | 49500 | 49500 | 49500 | 49500 | 1621 |
| 183 | 20240613 | 163500 | 15666902900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 184 | 20240613 | 163400 | 15666902900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 185 | 20240613 | 163300 | 15666902900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 186 | 20240613 | 163200 | 15666902900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 187 | 20240613 | 163100 | 15666902900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 188 | 20240613 | 163000 | 15666902900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 189 | 20240613 | 162900 | 15666902900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 190 | 20240613 | 162800 | 15666902900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 191 | 20240613 | 162700 | 15666902900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 192 | 20240613 | 162600 | 15666902900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 193 | 20240613 | 162500 | 15666902900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 194 | 20240613 | 162400 | 15666902900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 195 | 20240613 | 162300 | 15666902900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 196 | 20240613 | 162200 | 15666902900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 197 | 20240613 | 162100 | 15666902900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 198 | 20240613 | 162000 | 15666902900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 199 | 20240613 | 161900 | 15666902900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 200 | 20240613 | 161800 | 15666902900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 201 | 20240613 | 161700 | 15666902900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 202 | 20240613 | 161600 | 15666902900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 203 | 20240613 | 161500 | 15666902900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 204 | 20240613 | 161400 | 15666902900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 205 | 20240613 | 161300 | 15666902900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 206 | 20240613 | 161200 | 15666902900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 207 | 20240613 | 161100 | 15666902900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 208 | 20240613 | 161000 | 15666902900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 209 | 20240613 | 160900 | 15666902900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 210 | 20240613 | 160800 | 15666902900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 211 | 20240613 | 160700 | 15666902900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 212 | 20240613 | 160600 | 15666902900 | 49500 | 49500 | 49500 | 49500 | 1621 |
| 213 | 20240613 | 160500 | 15666902900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 214 | 20240613 | 160400 | 15666902900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 215 | 20240613 | 160300 | 15666902900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 216 | 20240613 | 160200 | 15666902900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 217 | 20240613 | 160100 | 15666902900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 218 | 20240613 | 160000 | 15666902900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 219 | 20240613 | 155900 | 15666902900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 220 | 20240613 | 155800 | 15666902900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 221 | 20240613 | 155700 | 15666902900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 222 | 20240613 | 155600 | 15666902900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 223 | 20240613 | 155500 | 15666902900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 224 | 20240613 | 155400 | 15666902900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 225 | 20240613 | 155300 | 15666902900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 226 | 20240613 | 155200 | 15666902900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 227 | 20240613 | 155100 | 15666902900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 228 | 20240613 | 155000 | 15666902900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 229 | 20240613 | 154900 | 15666902900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 230 | 20240613 | 154800 | 15666902900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 231 | 20240613 | 154700 | 15666902900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 232 | 20240613 | 154600 | 15666902900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 233 | 20240613 | 154500 | 15666902900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 234 | 20240613 | 154400 | 15666902900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 235 | 20240613 | 154300 | 15666902900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 236 | 20240613 | 154200 | 15666902900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 237 | 20240613 | 154100 | 15666902900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 238 | 20240613 | 154000 | 15666902900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 239 | 20240613 | 153900 | 15666902900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 240 | 20240613 | 153800 | 15666902900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 241 | 20240613 | 153700 | 15666902900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 242 | 20240613 | 153600 | 15666902900 | 49500 | 49500 | 49500 | 49500 | 1621 |
| 243 | 20240613 | 153500 | 15666902900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 244 | 20240613 | 153400 | 15666902900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 245 | 20240613 | 153300 | 15666902900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 246 | 20240613 | 153200 | 15666902900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 247 | 20240613 | 153100 | 15666902900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 248 | 20240613 | 153000 | 15666902900 | 49500 | 49500 | 49500 | 49500 | 1621 |
| 249 | 20240613 | 152900 | 15586663400 | 49500 | 49500 | 49500 | 49500 | 0 |
| 250 | 20240613 | 152800 | 15586663400 | 49500 | 49500 | 49500 | 49500 | 0 |
| 251 | 20240613 | 152700 | 15586663400 | 49500 | 49500 | 49500 | 49500 | 0 |
| 252 | 20240613 | 152600 | 15586663400 | 49500 | 49500 | 49500 | 49500 | 0 |
| 253 | 20240613 | 152500 | 15586663400 | 49500 | 49500 | 49500 | 49500 | 0 |
| 254 | 20240613 | 152400 | 15586663400 | 49500 | 49500 | 49500 | 49500 | 0 |
| 255 | 20240613 | 152300 | 15586663400 | 49500 | 49500 | 49500 | 49500 | 0 |
| 256 | 20240613 | 152200 | 15586663400 | 49500 | 49500 | 49500 | 49500 | 0 |
| 257 | 20240613 | 152100 | 15586663400 | 49500 | 49500 | 49500 | 49500 | 0 |
| 258 | 20240613 | 152000 | 15586663400 | 49500 | 49500 | 49500 | 49500 | 0 |
| 259 | 20240613 | 151900 | 15586663400 | 49500 | 49550 | 49700 | 49500 | 1275 |
| 260 | 20240613 | 151800 | 15523502300 | 49600 | 49600 | 49650 | 49550 | 1049 |
| 261 | 20240613 | 151700 | 15471474850 | 49600 | 49650 | 49700 | 49600 | 1009 |
| 262 | 20240613 | 151600 | 15421406600 | 49700 | 49700 | 49700 | 49650 | 39 |
| 263 | 20240613 | 151500 | 15419469900 | 49700 | 49700 | 49700 | 49650 | 236 |
| 264 | 20240613 | 151400 | 15407746650 | 49700 | 49700 | 49750 | 49650 | 461 |
| 265 | 20240613 | 151300 | 15384821200 | 49700 | 49700 | 49750 | 49700 | 117 |
| 266 | 20240613 | 151200 | 15379005500 | 49750 | 49700 | 49750 | 49700 | 201 |
| 267 | 20240613 | 151100 | 15369005950 | 49700 | 49700 | 49750 | 49700 | 153 |
| 268 | 20240613 | 151000 | 15361400500 | 49700 | 49700 | 49750 | 49700 | 190 |
| 269 | 20240613 | 150900 | 15351949750 | 49700 | 49700 | 49750 | 49650 | 448 |
| 270 | 20240613 | 150800 | 15329684150 | 49750 | 49700 | 49750 | 49700 | 108 |
| 271 | 20240613 | 150700 | 15324312950 | 49750 | 49700 | 49750 | 49700 | 154 |
| 272 | 20240613 | 150600 | 15316654650 | 49700 | 49750 | 49750 | 49700 | 67 |
| 273 | 20240613 | 150500 | 15313324300 | 49750 | 49650 | 49750 | 49650 | 101 |
| 274 | 20240613 | 150400 | 15308301800 | 49750 | 49700 | 49750 | 49700 | 151 |
| 275 | 20240613 | 150300 | 15300796850 | 49750 | 49800 | 49800 | 49650 | 93 |
| 276 | 20240613 | 150200 | 15296175700 | 49800 | 49650 | 49800 | 49650 | 951 |
| 277 | 20240613 | 150100 | 15248856500 | 49700 | 49600 | 49700 | 49600 | 124 |
| 278 | 20240613 | 150000 | 15242703600 | 49650 | 49700 | 49700 | 49600 | 1058 |
| 279 | 20240613 | 145900 | 15190204350 | 49650 | 49650 | 49650 | 49600 | 1020 |
| 280 | 20240613 | 145800 | 15139605950 | 49650 | 49600 | 49700 | 49600 | 361 |
| 281 | 20240613 | 145700 | 15121699100 | 49600 | 49650 | 49700 | 49600 | 338 |
| 282 | 20240613 | 145600 | 15104918950 | 49650 | 49650 | 49650 | 49650 | 258 |
| 283 | 20240613 | 145500 | 15092109250 | 49650 | 49650 | 49700 | 49650 | 247 |
| 284 | 20240613 | 145400 | 15079843800 | 49650 | 49650 | 49700 | 49650 | 66 |
| 285 | 20240613 | 145300 | 15076564350 | 49650 | 49650 | 49650 | 49600 | 316 |
| 286 | 20240613 | 145200 | 15060875000 | 49650 | 49700 | 49700 | 49650 | 295 |
| 287 | 20240613 | 145100 | 15046224450 | 49650 | 49600 | 49700 | 49600 | 315 |
| 288 | 20240613 | 145000 | 15030588600 | 49600 | 49550 | 49650 | 49550 | 655 |
| 289 | 20240613 | 144900 | 14998094500 | 49650 | 49500 | 49650 | 49500 | 499 |
| 290 | 20240613 | 144800 | 14973365900 | 49500 | 49600 | 49600 | 49500 | 235 |
| 291 | 20240613 | 144700 | 14961721500 | 49600 | 49600 | 49600 | 49600 | 136 |
| 292 | 20240613 | 144600 | 14954975900 | 49600 | 49750 | 49750 | 49600 | 179 |
| 293 | 20240613 | 144500 | 14946075450 | 49750 | 49800 | 49800 | 49750 | 991 |
| 294 | 20240613 | 144400 | 14896764600 | 49800 | 49550 | 49800 | 49550 | 1662 |
| 295 | 20240613 | 144300 | 14814139250 | 49550 | 49250 | 49550 | 49200 | 1052 |
| 296 | 20240613 | 144200 | 14762220500 | 49250 | 49250 | 49300 | 49250 | 186 |
| 297 | 20240613 | 144100 | 14753056300 | 49250 | 49200 | 49300 | 49200 | 440 |
| 298 | 20240613 | 144000 | 14731382550 | 49200 | 49200 | 49300 | 49200 | 146 |
| 299 | 20240613 | 143900 | 14724198950 | 49400 | 49350 | 49400 | 49150 | 1082 |
| 300 | 20240613 | 143800 | 14670921850 | 49350 | 49400 | 49400 | 49250 | 184 |
| 301 | 20240613 | 143700 | 14661840950 | 49400 | 49400 | 49400 | 49200 | 508 |
| 302 | 20240613 | 143600 | 14636833800 | 49200 | 49400 | 49400 | 49200 | 84 |
| 303 | 20240613 | 143500 | 14632693200 | 49400 | 49350 | 49400 | 49200 | 452 |
| 304 | 20240613 | 143400 | 14610453450 | 49350 | 49300 | 49350 | 49100 | 4946 |
| 305 | 20240613 | 143300 | 14367253200 | 49300 | 49400 | 49450 | 49300 | 66 |
| 306 | 20240613 | 143200 | 14363996350 | 49250 | 49450 | 49450 | 49250 | 1130 |
| 307 | 20240613 | 143100 | 14308306300 | 49450 | 49300 | 49500 | 49300 | 90 |
| 308 | 20240613 | 143000 | 14303862750 | 49300 | 49300 | 49300 | 49250 | 345 |
| 309 | 20240613 | 142900 | 14286867050 | 49250 | 49450 | 49450 | 49250 | 527 |
| 310 | 20240613 | 142800 | 14260876050 | 49400 | 49350 | 49450 | 49300 | 472 |
| 311 | 20240613 | 142700 | 14237567200 | 49400 | 49400 | 49400 | 49300 | 74 |
| 312 | 20240613 | 142600 | 14233914300 | 49300 | 49300 | 49400 | 49200 | 771 |
| 313 | 20240613 | 142500 | 14195907100 | 49300 | 49450 | 49500 | 49250 | 1943 |
| 314 | 20240613 | 142400 | 14100030250 | 49450 | 49500 | 49650 | 49400 | 384 |
| 315 | 20240613 | 142300 | 14081045500 | 49450 | 49550 | 49700 | 49450 | 278 |
| 316 | 20240613 | 142200 | 14067276450 | 49700 | 49650 | 49700 | 49450 | 117 |
| 317 | 20240613 | 142100 | 14061484100 | 49650 | 49450 | 49650 | 49450 | 258 |
| 318 | 20240613 | 142000 | 14048681900 | 49450 | 49750 | 49800 | 49450 | 2037 |
| 319 | 20240613 | 141900 | 13947703600 | 49750 | 49900 | 49900 | 49750 | 37 |
| 320 | 20240613 | 141800 | 13945862000 | 49900 | 49800 | 49900 | 49750 | 900 |
| 321 | 20240613 | 141700 | 13900967950 | 49800 | 49800 | 49800 | 49600 | 194 |
| 322 | 20240613 | 141600 | 13891323600 | 49800 | 49850 | 49850 | 49800 | 189 |
| 323 | 20240613 | 141500 | 13881908250 | 49850 | 49900 | 50000 | 49850 | 1493 |
| 324 | 20240613 | 141400 | 13807361400 | 49900 | 49700 | 49900 | 49700 | 441 |
| 325 | 20240613 | 141300 | 13785401700 | 49650 | 49550 | 49650 | 49550 | 55 |
| 326 | 20240613 | 141200 | 13782674950 | 49550 | 49550 | 49600 | 49550 | 198 |
| 327 | 20240613 | 141100 | 13772863550 | 49550 | 49750 | 49800 | 49550 | 660 |
| 328 | 20240613 | 141000 | 13740092100 | 49800 | 49800 | 49800 | 49650 | 301 |
| 329 | 20240613 | 140900 | 13725112150 | 49750 | 49650 | 49750 | 49650 | 201 |
| 330 | 20240613 | 140800 | 13715116650 | 49650 | 49650 | 49800 | 49400 | 1085 |
| 331 | 20240613 | 140700 | 13661449300 | 49650 | 49650 | 49800 | 49550 | 605 |
| 332 | 20240613 | 140600 | 13631411500 | 49600 | 49500 | 49850 | 49500 | 132 |
| 333 | 20240613 | 140500 | 13624863650 | 49600 | 49450 | 49600 | 49400 | 715 |
| 334 | 20240613 | 140400 | 13589513600 | 49450 | 49400 | 49450 | 49400 | 384 |
| 335 | 20240613 | 140300 | 13570541550 | 49400 | 49350 | 49500 | 49350 | 1174 |
| 336 | 20240613 | 140200 | 13512548450 | 49350 | 49600 | 49600 | 49350 | 2295 |
| 337 | 20240613 | 140100 | 13398995950 | 49600 | 49850 | 49850 | 49550 | 1122 |
| 338 | 20240613 | 140000 | 13343234000 | 49850 | 49800 | 49900 | 49800 | 110 |
| 339 | 20240613 | 135900 | 13337748750 | 49900 | 49950 | 50000 | 49650 | 701 |
| 340 | 20240613 | 135800 | 13302763700 | 50000 | 49650 | 50000 | 49650 | 777 |
| 341 | 20240613 | 135700 | 13263998850 | 49650 | 49750 | 49950 | 49650 | 1113 |
| 342 | 20240613 | 135600 | 13208528200 | 49650 | 49550 | 49700 | 49450 | 1897 |
| 343 | 20240613 | 135500 | 13114538300 | 49600 | 49750 | 49800 | 49550 | 2597 |
| 344 | 20240613 | 135400 | 12985549050 | 49750 | 50100 | 50200 | 49700 | 2448 |
| 345 | 20240613 | 135300 | 12863474800 | 50100 | 49900 | 50100 | 49850 | 1045 |
| 346 | 20240613 | 135200 | 12811322100 | 49900 | 50000 | 50000 | 49850 | 1586 |
| 347 | 20240613 | 135100 | 12732158100 | 50000 | 50300 | 50300 | 49900 | 4303 |
| 348 | 20240613 | 135000 | 12517043350 | 50300 | 50300 | 50500 | 50100 | 1904 |
| 349 | 20240613 | 134900 | 12421352650 | 50500 | 50500 | 50900 | 50400 | 3862 |
| 350 | 20240613 | 134800 | 12225845950 | 50500 | 50300 | 50500 | 50100 | 3972 |
| 351 | 20240613 | 134700 | 12026098150 | 50200 | 50200 | 50500 | 49950 | 3581 |
| 352 | 20240613 | 134600 | 11846486550 | 50100 | 50600 | 50700 | 50000 | 4789 |
| 353 | 20240613 | 134500 | 11606030450 | 50700 | 50800 | 50900 | 50300 | 4218 |
| 354 | 20240613 | 134400 | 11392671250 | 50800 | 51100 | 51100 | 50700 | 2866 |
| 355 | 20240613 | 134300 | 11246920750 | 51000 | 51300 | 51400 | 50900 | 6743 |
| 356 | 20240613 | 134200 | 10902147350 | 51200 | 51100 | 51500 | 50700 | 10232 |
| 357 | 20240613 | 134100 | 10379380450 | 51100 | 50900 | 51100 | 50600 | 6024 |
| 358 | 20240613 | 134000 | 10072734550 | 51000 | 50700 | 51200 | 50500 | 6792 |
| 359 | 20240613 | 133900 | 9727544850 | 50700 | 50100 | 50900 | 50000 | 4283 |
| 360 | 20240613 | 133800 | 9511106350 | 50100 | 49850 | 50400 | 49850 | 1694 |
| 361 | 20240613 | 133700 | 9426089650 | 50000 | 49850 | 50200 | 49700 | 4512 |
| 362 | 20240613 | 133600 | 9201059400 | 49800 | 50600 | 50600 | 49800 | 5684 |
| 363 | 20240613 | 133500 | 8916192800 | 50600 | 50100 | 50700 | 50100 | 2966 |
| 364 | 20240613 | 133400 | 8767028600 | 50200 | 50400 | 50400 | 49900 | 4263 |
| 365 | 20240613 | 133300 | 8553581950 | 50300 | 50500 | 50800 | 50000 | 6750 |
| 366 | 20240613 | 133200 | 8214056150 | 50500 | 50800 | 51000 | 50200 | 8639 |
| 367 | 20240613 | 133100 | 7776527750 | 50800 | 51300 | 52000 | 50600 | 16714 |
| 368 | 20240613 | 133000 | 6917089250 | 51200 | 51000 | 52000 | 50800 | 24828 |
| 369 | 20240613 | 132900 | 5637175850 | 50800 | 49950 | 51200 | 49900 | 20251 |
| 370 | 20240613 | 132800 | 4614009300 | 49950 | 50200 | 50300 | 49950 | 2145 |
| 371 | 20240613 | 132700 | 4506641800 | 50200 | 50400 | 50400 | 50100 | 2279 |
| 372 | 20240613 | 132600 | 4391958700 | 50300 | 49850 | 50400 | 49700 | 2098 |
| 373 | 20240613 | 132500 | 4286744000 | 49700 | 50300 | 50400 | 49650 | 3186 |
| 374 | 20240613 | 132400 | 4127645800 | 50300 | 50000 | 50400 | 50000 | 3231 |
| 375 | 20240613 | 132300 | 3965306000 | 50300 | 49850 | 50500 | 49600 | 9527 |
| 376 | 20240613 | 132200 | 3488029600 | 49850 | 49500 | 49850 | 49450 | 1740 |
| 377 | 20240613 | 132100 | 3401604600 | 49500 | 49600 | 49750 | 49500 | 1240 |
| 378 | 20240613 | 132000 | 3340039850 | 49600 | 49450 | 49600 | 49250 | 1317 |
| 379 | 20240613 | 131900 | 3274852450 | 49450 | 49300 | 49450 | 49250 | 218 |
| 380 | 20240613 | 131800 | 3264092700 | 49350 | 49300 | 49400 | 49300 | 163 |
| 381 | 20240613 | 131700 | 3256041650 | 49450 | 49450 | 49450 | 49250 | 393 |
| 382 | 20240613 | 131600 | 3236676750 | 49450 | 49350 | 49550 | 49350 | 572 |
| 383 | 20240613 | 131500 | 3208390150 | 49450 | 49450 | 49500 | 49200 | 1590 |
| 384 | 20240613 | 131400 | 3129732900 | 49450 | 48950 | 49500 | 48950 | 1820 |
| 385 | 20240613 | 131300 | 3040107250 | 48850 | 49000 | 49000 | 48850 | 103 |
| 386 | 20240613 | 131200 | 3035072400 | 48900 | 48900 | 48900 | 48900 | 10 |
| 387 | 20240613 | 131100 | 3034583400 | 49000 | 48950 | 49000 | 48950 | 101 |
| 388 | 20240613 | 131000 | 3029636900 | 49000 | 49000 | 49000 | 49000 | 0 |
| 389 | 20240613 | 130900 | 3029636900 | 49000 | 49000 | 49000 | 49000 | 7 |
| 390 | 20240613 | 130800 | 3029293900 | 49000 | 49000 | 49000 | 49000 | 16 |
| 391 | 20240613 | 130700 | 3028509900 | 49000 | 48900 | 49000 | 48900 | 58 |
| 392 | 20240613 | 130600 | 3025670100 | 48850 | 48850 | 48850 | 48850 | 3 |
| 393 | 20240613 | 130500 | 3025523550 | 48850 | 48850 | 48850 | 48850 | 44 |
| 394 | 20240613 | 130400 | 3023374150 | 48900 | 48900 | 48900 | 48900 | 5 |
| 395 | 20240613 | 130300 | 3023129650 | 48900 | 48950 | 48950 | 48900 | 92 |
| 396 | 20240613 | 130200 | 3018630350 | 48900 | 48850 | 48900 | 48850 | 75 |
| 397 | 20240613 | 130100 | 3014966500 | 48900 | 48900 | 48900 | 48900 | 13 |
| 398 | 20240613 | 130000 | 3014330800 | 48900 | 48900 | 48900 | 48900 | 1 |
| 399 | 20240613 | 125900 | 3014281900 | 48900 | 48900 | 48900 | 48900 | 77 |
| 400 | 20240613 | 125800 | 3010516600 | 48950 | 48950 | 48950 | 48950 | 0 |
| 401 | 20240613 | 125700 | 3010516600 | 48950 | 48950 | 48950 | 48950 | 2 |
| 402 | 20240613 | 125600 | 3010418700 | 48950 | 48950 | 48950 | 48950 | 63 |
| 403 | 20240613 | 125500 | 3007334850 | 48950 | 48950 | 48950 | 48950 | 27 |
| 404 | 20240613 | 125400 | 3006013200 | 49000 | 49050 | 49050 | 49000 | 16 |
| 405 | 20240613 | 125300 | 3005229150 | 49000 | 49000 | 49000 | 49000 | 1 |
| 406 | 20240613 | 125200 | 3005180150 | 49000 | 49100 | 49100 | 49000 | 11 |
| 407 | 20240613 | 125100 | 3004640850 | 49100 | 49100 | 49100 | 49100 | 4 |
| 408 | 20240613 | 125000 | 3004444450 | 49100 | 49100 | 49100 | 49100 | 1 |
| 409 | 20240613 | 124900 | 3004395350 | 49100 | 49100 | 49100 | 49100 | 2 |
| 410 | 20240613 | 124800 | 3004297150 | 49100 | 49100 | 49100 | 49100 | 2 |
| 411 | 20240613 | 124700 | 3004198950 | 49100 | 49100 | 49100 | 49100 | 8 |
| 412 | 20240613 | 124600 | 3003806150 | 48950 | 48950 | 48950 | 48950 | 50 |
| 413 | 20240613 | 124500 | 3001358650 | 49100 | 48850 | 49100 | 48850 | 267 |
| 414 | 20240613 | 124400 | 2988281450 | 49000 | 49000 | 49000 | 49000 | 7 |
| 415 | 20240613 | 124300 | 2987938450 | 49000 | 49000 | 49000 | 49000 | 35 |
| 416 | 20240613 | 124200 | 2986223450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 417 | 20240613 | 124100 | 2986223450 | 49000 | 48850 | 49000 | 48850 | 24 |
| 418 | 20240613 | 124000 | 2985050900 | 48850 | 48900 | 49000 | 48850 | 144 |
| 419 | 20240613 | 123900 | 2978011350 | 48900 | 49000 | 49000 | 48900 | 32 |
| 420 | 20240613 | 123800 | 2976444050 | 49000 | 48950 | 49000 | 48950 | 144 |
| 421 | 20240613 | 123700 | 2969393950 | 48900 | 48900 | 48900 | 48900 | 407 |
| 422 | 20240613 | 123600 | 2949491650 | 48950 | 48950 | 48950 | 48950 | 20 |
| 423 | 20240613 | 123500 | 2948512650 | 48950 | 48900 | 48950 | 48900 | 38 |
| 424 | 20240613 | 123400 | 2946652950 | 48800 | 48900 | 48950 | 48800 | 258 |
| 425 | 20240613 | 123300 | 2934046700 | 48900 | 48850 | 48900 | 48850 | 5 |
| 426 | 20240613 | 123200 | 2933802400 | 48850 | 48800 | 48850 | 48800 | 1168 |
| 427 | 20240613 | 123100 | 2876745650 | 48850 | 48850 | 48850 | 48850 | 1 |
| 428 | 20240613 | 123000 | 2876696800 | 48850 | 48850 | 48850 | 48850 | 11 |
| 429 | 20240613 | 122900 | 2876159450 | 48850 | 48700 | 48850 | 48700 | 158 |
| 430 | 20240613 | 122800 | 2868442050 | 48700 | 48750 | 48750 | 48700 | 58 |
| 431 | 20240613 | 122700 | 2865616050 | 48700 | 48750 | 48750 | 48700 | 179 |
| 432 | 20240613 | 122600 | 2856890600 | 48750 | 48800 | 48800 | 48750 | 430 |
| 433 | 20240613 | 122500 | 2835918100 | 48850 | 48850 | 48850 | 48850 | 482 |
| 434 | 20240613 | 122400 | 2812372400 | 48850 | 48850 | 48850 | 48850 | 81 |
| 435 | 20240613 | 122300 | 2808415550 | 48850 | 48850 | 48850 | 48850 | 34 |
| 436 | 20240613 | 122200 | 2806754650 | 48850 | 48850 | 48850 | 48850 | 0 |
| 437 | 20240613 | 122100 | 2806754650 | 48850 | 48850 | 48850 | 48850 | 0 |
| 438 | 20240613 | 122000 | 2806754650 | 48850 | 48850 | 48850 | 48850 | 1 |
| 439 | 20240613 | 121900 | 2806705800 | 48850 | 48950 | 48950 | 48850 | 3 |
| 440 | 20240613 | 121800 | 2806559050 | 48950 | 48950 | 48950 | 48950 | 0 |
| 441 | 20240613 | 121700 | 2806559050 | 48950 | 48900 | 48950 | 48900 | 36 |
| 442 | 20240613 | 121600 | 2804797100 | 48950 | 48950 | 48950 | 48950 | 8 |
| 443 | 20240613 | 121500 | 2804405500 | 48950 | 48950 | 48950 | 48950 | 2 |
| 444 | 20240613 | 121400 | 2804307600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 445 | 20240613 | 121300 | 2804307600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 446 | 20240613 | 121200 | 2804307600 | 48900 | 48900 | 48900 | 48900 | 18 |
| 447 | 20240613 | 121100 | 2803427400 | 48900 | 48900 | 48900 | 48900 | 38 |
| 448 | 20240613 | 121000 | 2801569200 | 48900 | 48900 | 48900 | 48900 | 0 |
| 449 | 20240613 | 120900 | 2801569200 | 48900 | 48900 | 48900 | 48900 | 2 |
| 450 | 20240613 | 120800 | 2801471400 | 48900 | 48900 | 48900 | 48900 | 2 |
| 451 | 20240613 | 120700 | 2801373600 | 48900 | 48900 | 48900 | 48900 | 23 |
| 452 | 20240613 | 120600 | 2800248900 | 48850 | 48850 | 48850 | 48850 | 3 |
| 453 | 20240613 | 120500 | 2800102350 | 48900 | 48900 | 48900 | 48900 | 3 |
| 454 | 20240613 | 120400 | 2799955650 | 48850 | 48850 | 48850 | 48850 | 3 |
| 455 | 20240613 | 120300 | 2799809100 | 48900 | 48900 | 48900 | 48900 | 11 |
| 456 | 20240613 | 120200 | 2799271200 | 48900 | 48900 | 48900 | 48900 | 4 |
| 457 | 20240613 | 120100 | 2799075600 | 48900 | 48900 | 48900 | 48900 | 40 |
| 458 | 20240613 | 120000 | 2797119600 | 48950 | 48950 | 48950 | 48950 | 82 |
| 459 | 20240613 | 115900 | 2793105700 | 48900 | 48900 | 48900 | 48900 | 10 |
| 460 | 20240613 | 115800 | 2792616700 | 48950 | 48950 | 48950 | 48950 | 100 |
| 461 | 20240613 | 115700 | 2787721700 | 48950 | 48950 | 48950 | 48950 | 0 |
| 462 | 20240613 | 115600 | 2787721700 | 48950 | 48950 | 48950 | 48950 | 3 |
| 463 | 20240613 | 115500 | 2787574850 | 48950 | 48950 | 48950 | 48950 | 1 |
| 464 | 20240613 | 115400 | 2787525900 | 48850 | 48900 | 48900 | 48850 | 107 |
| 465 | 20240613 | 115300 | 2782298700 | 48900 | 48950 | 48950 | 48900 | 76 |
| 466 | 20240613 | 115200 | 2778582050 | 48950 | 48950 | 48950 | 48950 | 55 |
| 467 | 20240613 | 115100 | 2775889800 | 48950 | 48950 | 48950 | 48950 | 0 |
| 468 | 20240613 | 115000 | 2775889800 | 48950 | 48950 | 48950 | 48950 | 0 |
| 469 | 20240613 | 114900 | 2775889800 | 48950 | 48950 | 48950 | 48950 | 0 |
| 470 | 20240613 | 114800 | 2775889800 | 48950 | 48950 | 48950 | 48950 | 4 |
| 471 | 20240613 | 114700 | 2775694000 | 48800 | 48800 | 48800 | 48800 | 0 |
| 472 | 20240613 | 114600 | 2775694000 | 48800 | 48800 | 48800 | 48800 | 150 |
| 473 | 20240613 | 114500 | 2768374000 | 48800 | 48900 | 48900 | 48800 | 80 |
| 474 | 20240613 | 114400 | 2764468600 | 48950 | 48950 | 48950 | 48950 | 6 |
| 475 | 20240613 | 114300 | 2764174900 | 48950 | 48850 | 48950 | 48800 | 106 |
| 476 | 20240613 | 114200 | 2758993950 | 48900 | 48850 | 48900 | 48850 | 20 |
| 477 | 20240613 | 114100 | 2758016700 | 48900 | 48900 | 48900 | 48900 | 23 |
| 478 | 20240613 | 114000 | 2756892000 | 48900 | 48900 | 48900 | 48900 | 19 |
| 479 | 20240613 | 113900 | 2755962900 | 48900 | 48900 | 48900 | 48900 | 1 |
| 480 | 20240613 | 113800 | 2755914000 | 48850 | 48850 | 48850 | 48850 | 25 |
| 481 | 20240613 | 113700 | 2754692750 | 48850 | 48850 | 48850 | 48850 | 0 |
| 482 | 20240613 | 113600 | 2754692750 | 48850 | 48900 | 48900 | 48850 | 22 |
| 483 | 20240613 | 113500 | 2753617450 | 48950 | 48950 | 48950 | 48950 | 0 |
| 484 | 20240613 | 113400 | 2753617450 | 48950 | 48950 | 48950 | 48950 | 0 |
| 485 | 20240613 | 113300 | 2753617450 | 48950 | 49000 | 49000 | 48950 | 626 |
| 486 | 20240613 | 113200 | 2722944650 | 49000 | 49000 | 49000 | 49000 | 0 |
| 487 | 20240613 | 113100 | 2722944650 | 49000 | 49100 | 49100 | 49000 | 28 |
| 488 | 20240613 | 113000 | 2721572450 | 49000 | 49000 | 49000 | 49000 | 121 |
| 489 | 20240613 | 112900 | 2715643450 | 49000 | 49000 | 49000 | 49000 | 264 |
| 490 | 20240613 | 112800 | 2702707450 | 49000 | 48950 | 49000 | 48950 | 40 |
| 491 | 20240613 | 112700 | 2700748050 | 49000 | 49000 | 49000 | 49000 | 15 |
| 492 | 20240613 | 112600 | 2700013050 | 48950 | 48950 | 48950 | 48950 | 43 |
| 493 | 20240613 | 112500 | 2697908200 | 48900 | 48900 | 48900 | 48900 | 2 |
| 494 | 20240613 | 112400 | 2697810400 | 48900 | 48900 | 48900 | 48900 | 9 |
| 495 | 20240613 | 112300 | 2697370300 | 48900 | 48900 | 48900 | 48800 | 100 |
| 496 | 20240613 | 112200 | 2692480600 | 48800 | 48900 | 48900 | 48800 | 28 |
| 497 | 20240613 | 112100 | 2691111950 | 48900 | 48900 | 48900 | 48900 | 2 |
| 498 | 20240613 | 112000 | 2691014150 | 48900 | 48850 | 48900 | 48800 | 34 |
| 499 | 20240613 | 111900 | 2689354650 | 48800 | 48850 | 48850 | 48800 | 175 |
| 500 | 20240613 | 111800 | 2680812550 | 48850 | 48950 | 48950 | 48850 | 61 |
| 501 | 20240613 | 111700 | 2677827700 | 48950 | 48950 | 48950 | 48950 | 233 |
| 502 | 20240613 | 111600 | 2666422350 | 49000 | 49000 | 49000 | 49000 | 0 |
| 503 | 20240613 | 111500 | 2666422350 | 49000 | 49000 | 49000 | 49000 | 445 |
| 504 | 20240613 | 111400 | 2644617350 | 49000 | 49000 | 49000 | 49000 | 27 |
| 505 | 20240613 | 111300 | 2643294350 | 48850 | 48900 | 48950 | 48850 | 826 |
| 506 | 20240613 | 111200 | 2602904650 | 48900 | 48800 | 48900 | 48800 | 218 |
| 507 | 20240613 | 111100 | 2592263650 | 48800 | 48800 | 48800 | 48800 | 9 |
| 508 | 20240613 | 111000 | 2591824450 | 48900 | 48800 | 48900 | 48800 | 22 |
| 509 | 20240613 | 110900 | 2590748750 | 48750 | 48800 | 48800 | 48750 | 49 |
| 510 | 20240613 | 110800 | 2588359500 | 48800 | 48800 | 48800 | 48800 | 200 |
| 511 | 20240613 | 110700 | 2578599500 | 48900 | 48700 | 48900 | 48700 | 154 |
| 512 | 20240613 | 110600 | 2571079500 | 48900 | 48850 | 48900 | 48700 | 296 |
| 513 | 20240613 | 110500 | 2556620700 | 48900 | 48900 | 48900 | 48900 | 0 |
| 514 | 20240613 | 110400 | 2556620700 | 48900 | 48800 | 48900 | 48650 | 508 |
| 515 | 20240613 | 110300 | 2531862350 | 48900 | 48850 | 48900 | 48850 | 23 |
| 516 | 20240613 | 110200 | 2530738750 | 48950 | 48950 | 48950 | 48950 | 15 |
| 517 | 20240613 | 110100 | 2530004500 | 48800 | 48850 | 48850 | 48800 | 74 |
| 518 | 20240613 | 110000 | 2526392800 | 48850 | 48900 | 48900 | 48800 | 84 |
| 519 | 20240613 | 105900 | 2522289450 | 48950 | 48950 | 48950 | 48950 | 6 |
| 520 | 20240613 | 105800 | 2521995750 | 48950 | 48950 | 48950 | 48700 | 732 |
| 521 | 20240613 | 105700 | 2486326650 | 48750 | 49000 | 49050 | 48750 | 1332 |
| 522 | 20240613 | 105600 | 2421163850 | 49050 | 49050 | 49150 | 49050 | 201 |
| 523 | 20240613 | 105500 | 2411301650 | 49050 | 49050 | 49150 | 49050 | 25 |
| 524 | 20240613 | 105400 | 2410075150 | 49050 | 49100 | 49100 | 49050 | 40 |
| 525 | 20240613 | 105300 | 2408112850 | 49150 | 49150 | 49150 | 49150 | 4 |
| 526 | 20240613 | 105200 | 2407916250 | 49150 | 49100 | 49150 | 49050 | 61 |
| 527 | 20240613 | 105100 | 2404918700 | 49200 | 49050 | 49200 | 49050 | 148 |
| 528 | 20240613 | 105000 | 2397654750 | 49100 | 49100 | 49250 | 49050 | 52 |
| 529 | 20240613 | 104900 | 2395100150 | 49100 | 49100 | 49100 | 49050 | 102 |
| 530 | 20240613 | 104800 | 2390092550 | 49100 | 49100 | 49250 | 49100 | 76 |
| 531 | 20240613 | 104700 | 2386358200 | 49250 | 49200 | 49250 | 49100 | 53 |
| 532 | 20240613 | 104600 | 2383748950 | 49100 | 49100 | 49100 | 49050 | 59 |
| 533 | 20240613 | 104500 | 2380853550 | 49100 | 49200 | 49200 | 49000 | 1705 |
| 534 | 20240613 | 104400 | 2297199400 | 49250 | 49250 | 49250 | 49200 | 368 |
| 535 | 20240613 | 104300 | 2279089250 | 49250 | 49450 | 49500 | 49250 | 567 |
| 536 | 20240613 | 104200 | 2251106250 | 49500 | 49550 | 49600 | 49500 | 735 |
| 537 | 20240613 | 104100 | 2214690350 | 49500 | 49550 | 49600 | 49500 | 119 |
| 538 | 20240613 | 104000 | 2208794200 | 49600 | 49400 | 49600 | 49400 | 433 |
| 539 | 20240613 | 103900 | 2187360100 | 49450 | 49450 | 49450 | 49400 | 162 |
| 540 | 20240613 | 103800 | 2179356550 | 49400 | 49400 | 49500 | 49400 | 158 |
| 541 | 20240613 | 103700 | 2171546050 | 49450 | 49400 | 49500 | 49400 | 202 |
| 542 | 20240613 | 103600 | 2161554600 | 49500 | 49500 | 49500 | 49500 | 107 |
| 543 | 20240613 | 103500 | 2156258100 | 49350 | 49550 | 49550 | 49300 | 162 |
| 544 | 20240613 | 103400 | 2148267750 | 49550 | 49700 | 49700 | 49250 | 1119 |
| 545 | 20240613 | 103300 | 2092870600 | 49700 | 49550 | 49750 | 49550 | 1031 |
| 546 | 20240613 | 103200 | 2041686800 | 49550 | 49350 | 49550 | 49350 | 1264 |
| 547 | 20240613 | 103100 | 1979149000 | 49400 | 49400 | 49400 | 49300 | 194 |
| 548 | 20240613 | 103000 | 1969576350 | 49300 | 49400 | 49450 | 49300 | 296 |
| 549 | 20240613 | 102900 | 1954973400 | 49450 | 49400 | 49450 | 49300 | 200 |
| 550 | 20240613 | 102800 | 1945102000 | 49400 | 49450 | 49500 | 49250 | 771 |
| 551 | 20240613 | 102700 | 1906955600 | 49500 | 49300 | 49500 | 49300 | 3082 |
| 552 | 20240613 | 102600 | 1754752200 | 49300 | 49250 | 49300 | 49200 | 369 |
| 553 | 20240613 | 102500 | 1736574150 | 49250 | 49200 | 49250 | 49150 | 146 |
| 554 | 20240613 | 102400 | 1729396850 | 49200 | 49200 | 49200 | 49100 | 87 |
| 555 | 20240613 | 102300 | 1725120300 | 49200 | 49100 | 49200 | 49100 | 487 |
| 556 | 20240613 | 102200 | 1701180700 | 49150 | 49200 | 49200 | 49150 | 559 |
| 557 | 20240613 | 102100 | 1673702550 | 49200 | 49150 | 49200 | 49150 | 360 |
| 558 | 20240613 | 102000 | 1655998400 | 49150 | 49100 | 49200 | 49100 | 103 |
| 559 | 20240613 | 101900 | 1650934000 | 49100 | 49050 | 49150 | 49050 | 101 |
| 560 | 20240613 | 101800 | 1645975300 | 49150 | 49100 | 49150 | 49100 | 22 |
| 561 | 20240613 | 101700 | 1644894750 | 49000 | 49150 | 49150 | 49000 | 78 |
| 562 | 20240613 | 101600 | 1641068650 | 49150 | 49150 | 49150 | 49150 | 12 |
| 563 | 20240613 | 101500 | 1640478850 | 49150 | 49150 | 49150 | 49100 | 8 |
| 564 | 20240613 | 101400 | 1640085750 | 49150 | 49000 | 49200 | 48950 | 410 |
| 565 | 20240613 | 101300 | 1619953200 | 49050 | 49150 | 49150 | 49050 | 137 |
| 566 | 20240613 | 101200 | 1613229950 | 49100 | 49250 | 49250 | 49100 | 46 |
| 567 | 20240613 | 101100 | 1610967350 | 49250 | 49250 | 49250 | 49250 | 266 |
| 568 | 20240613 | 101000 | 1597866850 | 49300 | 49200 | 49300 | 49200 | 177 |
| 569 | 20240613 | 100900 | 1589148150 | 49100 | 48800 | 49100 | 48800 | 5078 |
| 570 | 20240613 | 100800 | 1340330700 | 48800 | 48800 | 48800 | 48800 | 206 |
| 571 | 20240613 | 100700 | 1330277900 | 48800 | 48850 | 49000 | 48800 | 182 |
| 572 | 20240613 | 100600 | 1321385900 | 48850 | 48900 | 48900 | 48850 | 161 |
| 573 | 20240613 | 100500 | 1313520550 | 48900 | 48900 | 48950 | 48900 | 91 |
| 574 | 20240613 | 100400 | 1309070400 | 48950 | 48950 | 48950 | 48950 | 33 |
| 575 | 20240613 | 100300 | 1307455050 | 48950 | 48950 | 48950 | 48900 | 147 |
| 576 | 20240613 | 100200 | 1300260200 | 48950 | 48950 | 48950 | 48950 | 486 |
| 577 | 20240613 | 100100 | 1276470500 | 48950 | 48900 | 49000 | 48900 | 130 |
| 578 | 20240613 | 100000 | 1270101400 | 48900 | 49300 | 49300 | 48800 | 948 |
| 579 | 20240613 | 095900 | 1223548000 | 49300 | 49400 | 49400 | 49300 | 316 |
| 580 | 20240613 | 095800 | 1207948650 | 49400 | 49300 | 49450 | 49300 | 924 |
| 581 | 20240613 | 095700 | 1162283400 | 49400 | 49150 | 49400 | 49150 | 763 |
| 582 | 20240613 | 095600 | 1124705050 | 49200 | 49200 | 49200 | 49200 | 273 |
| 583 | 20240613 | 095500 | 1111273450 | 49150 | 49250 | 49250 | 49150 | 392 |
| 584 | 20240613 | 095400 | 1091982750 | 49250 | 49300 | 49300 | 49150 | 765 |
| 585 | 20240613 | 095300 | 1054316100 | 49300 | 49200 | 49350 | 49100 | 1347 |
| 586 | 20240613 | 095200 | 987975400 | 49150 | 48800 | 49250 | 48800 | 2252 |
| 587 | 20240613 | 095100 | 877587600 | 48550 | 48850 | 48850 | 48550 | 655 |
| 588 | 20240613 | 095000 | 845598800 | 48800 | 48650 | 48800 | 48650 | 712 |
| 589 | 20240613 | 094900 | 810888400 | 48650 | 48600 | 48650 | 48600 | 126 |
| 590 | 20240613 | 094800 | 804760750 | 48600 | 48250 | 48600 | 48250 | 2670 |
| 591 | 20240613 | 094700 | 675808450 | 48450 | 48400 | 48450 | 48400 | 57 |
| 592 | 20240613 | 094600 | 673049600 | 48400 | 48400 | 48400 | 48400 | 147 |
| 593 | 20240613 | 094500 | 665934800 | 48400 | 48400 | 48400 | 48400 | 2 |
| 594 | 20240613 | 094400 | 665838000 | 48400 | 48350 | 48400 | 48200 | 891 |
| 595 | 20240613 | 094300 | 622823250 | 48300 | 48350 | 48350 | 48300 | 476 |
| 596 | 20240613 | 094200 | 599832250 | 48350 | 48400 | 48400 | 48350 | 249 |
| 597 | 20240613 | 094100 | 587790500 | 48350 | 48400 | 48400 | 48350 | 144 |
| 598 | 20240613 | 094000 | 580823650 | 48400 | 48400 | 48400 | 48400 | 115 |
| 599 | 20240613 | 093900 | 575257650 | 48400 | 48450 | 48450 | 48400 | 50 |
| 600 | 20240613 | 093800 | 572835200 | 48450 | 48450 | 48450 | 48450 | 274 |
| 601 | 20240613 | 093700 | 559559900 | 48450 | 48450 | 48450 | 48400 | 337 |
| 602 | 20240613 | 093600 | 543235550 | 48450 | 48550 | 48550 | 48450 | 983 |
| 603 | 20240613 | 093500 | 495591350 | 48550 | 48600 | 48600 | 48550 | 2 |
| 604 | 20240613 | 093400 | 495494200 | 48600 | 48600 | 48600 | 48600 | 21 |
| 605 | 20240613 | 093300 | 494473600 | 48600 | 48650 | 48650 | 48600 | 79 |
| 606 | 20240613 | 093200 | 490633100 | 48650 | 48600 | 48650 | 48600 | 16 |
| 607 | 20240613 | 093100 | 489855250 | 48650 | 48600 | 48650 | 48600 | 145 |
| 608 | 20240613 | 093000 | 482803050 | 48600 | 48650 | 48650 | 48600 | 23 |
| 609 | 20240613 | 092900 | 481685100 | 48650 | 48650 | 48650 | 48650 | 0 |
| 610 | 20240613 | 092800 | 481685100 | 48650 | 48750 | 48750 | 48650 | 230 |
| 611 | 20240613 | 092700 | 470490950 | 48750 | 48800 | 48800 | 48750 | 197 |
| 612 | 20240613 | 092600 | 460885950 | 48800 | 48850 | 48900 | 48800 | 626 |
| 613 | 20240613 | 092500 | 430308350 | 48850 | 48800 | 48850 | 48800 | 225 |
| 614 | 20240613 | 092400 | 419322650 | 48800 | 48750 | 48800 | 48650 | 124 |
| 615 | 20240613 | 092300 | 413273800 | 48750 | 48800 | 48800 | 48750 | 16 |
| 616 | 20240613 | 092200 | 412493700 | 48800 | 48550 | 48850 | 48550 | 2012 |
| 617 | 20240613 | 092100 | 314416600 | 48550 | 48550 | 48550 | 48550 | 6 |
| 618 | 20240613 | 092000 | 314125300 | 48550 | 48500 | 48550 | 48450 | 252 |
| 619 | 20240613 | 091900 | 301905250 | 48550 | 48500 | 48550 | 48500 | 78 |
| 620 | 20240613 | 091800 | 298121950 | 48500 | 48500 | 48550 | 48500 | 92 |
| 621 | 20240613 | 091700 | 293659550 | 48550 | 48600 | 48600 | 48550 | 446 |
| 622 | 20240613 | 091600 | 272005150 | 48700 | 48650 | 48700 | 48600 | 161 |
| 623 | 20240613 | 091500 | 264177050 | 48650 | 48650 | 48650 | 48650 | 12 |
| 624 | 20240613 | 091400 | 263593250 | 48650 | 48700 | 48750 | 48650 | 155 |
| 625 | 20240613 | 091300 | 256042400 | 48700 | 48600 | 48700 | 48600 | 93 |
| 626 | 20240613 | 091200 | 251516950 | 48600 | 48600 | 48600 | 48600 | 138 |
| 627 | 20240613 | 091100 | 244810150 | 48600 | 48550 | 48600 | 48550 | 125 |
| 628 | 20240613 | 091000 | 238735500 | 48550 | 48550 | 48550 | 48500 | 191 |
| 629 | 20240613 | 090900 | 229468500 | 48400 | 48400 | 48600 | 48400 | 596 |
| 630 | 20240613 | 090800 | 200542550 | 48400 | 48450 | 48450 | 48400 | 324 |
| 631 | 20240613 | 090700 | 184860900 | 48450 | 48500 | 48550 | 48450 | 149 |
| 632 | 20240613 | 090600 | 177632550 | 48600 | 48600 | 48600 | 48500 | 860 |
| 633 | 20240613 | 090500 | 135905800 | 48550 | 48700 | 48700 | 48550 | 72 |
| 634 | 20240613 | 090400 | 132405150 | 48700 | 48500 | 48700 | 48500 | 257 |
| 635 | 20240613 | 090300 | 119907900 | 48500 | 48550 | 48550 | 48500 | 578 |
| 636 | 20240613 | 090200 | 91872050 | 48600 | 48500 | 48600 | 48500 | 345 |
| 637 | 20240613 | 090100 | 75139350 | 48500 | 48800 | 48850 | 48500 | 1191 |
| 638 | 20240613 | 090000 | 17189950 | 48750 | 48700 | 48750 | 48700 | 350 |