33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240613 | 192600 | 7470654350 | 21750 | 21750 | 21750 | 21750 | 6026 |
| 3 | 20240613 | 192500 | 7470654350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 4 | 20240613 | 192400 | 7470654350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 5 | 20240613 | 192300 | 7470654350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 6 | 20240613 | 192200 | 7470654350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 7 | 20240613 | 192100 | 7470654350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 8 | 20240613 | 192000 | 7470654350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 9 | 20240613 | 191900 | 7470654350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 10 | 20240613 | 191800 | 7470654350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 11 | 20240613 | 191700 | 7470654350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 12 | 20240613 | 191600 | 7470654350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 13 | 20240613 | 191500 | 7470654350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 14 | 20240613 | 191400 | 7470654350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 15 | 20240613 | 191300 | 7470654350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 16 | 20240613 | 191200 | 7470654350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 17 | 20240613 | 191100 | 7470654350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 18 | 20240613 | 191000 | 7470654350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 19 | 20240613 | 190900 | 7470654350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 20 | 20240613 | 190800 | 7470654350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 21 | 20240613 | 190700 | 7470654350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 22 | 20240613 | 190600 | 7470654350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 23 | 20240613 | 190500 | 7470654350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 24 | 20240613 | 190400 | 7470654350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 25 | 20240613 | 190300 | 7470654350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 26 | 20240613 | 190200 | 7470654350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 27 | 20240613 | 190100 | 7470654350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 28 | 20240613 | 190000 | 7470654350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 29 | 20240613 | 185900 | 7470654350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 30 | 20240613 | 185800 | 7470654350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 31 | 20240613 | 185700 | 7470654350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 32 | 20240613 | 185600 | 7470654350 | 21750 | 21750 | 21750 | 21750 | 6026 |
| 33 | 20240613 | 185500 | 7470654350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 34 | 20240613 | 185400 | 7470654350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 35 | 20240613 | 185300 | 7470654350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 36 | 20240613 | 185200 | 7470654350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 37 | 20240613 | 185100 | 7470654350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 38 | 20240613 | 185000 | 7470654350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 39 | 20240613 | 184900 | 7470654350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 40 | 20240613 | 184800 | 7470654350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 41 | 20240613 | 184700 | 7470654350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 42 | 20240613 | 184600 | 7470654350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 43 | 20240613 | 184500 | 7470654350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 44 | 20240613 | 184400 | 7470654350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 45 | 20240613 | 184300 | 7470654350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 46 | 20240613 | 184200 | 7470654350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 47 | 20240613 | 184100 | 7470654350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 48 | 20240613 | 184000 | 7470654350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 49 | 20240613 | 183900 | 7470654350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 50 | 20240613 | 183800 | 7470654350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 51 | 20240613 | 183700 | 7470654350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 52 | 20240613 | 183600 | 7470654350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 53 | 20240613 | 183500 | 7470654350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 54 | 20240613 | 183400 | 7470654350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 55 | 20240613 | 183300 | 7470654350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 56 | 20240613 | 183200 | 7470654350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 57 | 20240613 | 183100 | 7470654350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 58 | 20240613 | 183000 | 7470654350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 59 | 20240613 | 182900 | 7470654350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 60 | 20240613 | 182800 | 7470654350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 61 | 20240613 | 182700 | 7470654350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 62 | 20240613 | 182600 | 7470654350 | 21750 | 21750 | 21750 | 21750 | 6026 |
| 63 | 20240613 | 182500 | 7470654350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 64 | 20240613 | 182400 | 7470654350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 65 | 20240613 | 182300 | 7470654350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 66 | 20240613 | 182200 | 7470654350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 67 | 20240613 | 182100 | 7470654350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 68 | 20240613 | 182000 | 7470654350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 69 | 20240613 | 181900 | 7470654350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 70 | 20240613 | 181800 | 7470654350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 71 | 20240613 | 181700 | 7470654350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 72 | 20240613 | 181600 | 7470654350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 73 | 20240613 | 181500 | 7470654350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 74 | 20240613 | 181400 | 7470654350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 75 | 20240613 | 181300 | 7470654350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 76 | 20240613 | 181200 | 7470654350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 77 | 20240613 | 181100 | 7470654350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 78 | 20240613 | 181000 | 7470654350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 79 | 20240613 | 180900 | 7470654350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 80 | 20240613 | 180800 | 7470654350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 81 | 20240613 | 180700 | 7470654350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 82 | 20240613 | 180600 | 7470654350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 83 | 20240613 | 180500 | 7470654350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 84 | 20240613 | 180400 | 7470654350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 85 | 20240613 | 180300 | 7470654350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 86 | 20240613 | 180200 | 7470654350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 87 | 20240613 | 180100 | 7470654350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 88 | 20240613 | 180000 | 7470654350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 89 | 20240613 | 175900 | 7470654350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 90 | 20240613 | 175800 | 7470654350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 91 | 20240613 | 175700 | 7470654350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 92 | 20240613 | 175600 | 7470654350 | 21750 | 21750 | 21750 | 21750 | 6026 |
| 93 | 20240613 | 175500 | 7470654350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 94 | 20240613 | 175400 | 7470654350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 95 | 20240613 | 175300 | 7470654350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 96 | 20240613 | 175200 | 7470654350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 97 | 20240613 | 175100 | 7470654350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 98 | 20240613 | 175000 | 7470654350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 99 | 20240613 | 174900 | 7470654350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 100 | 20240613 | 174800 | 7470654350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 101 | 20240613 | 174700 | 7470654350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 102 | 20240613 | 174600 | 7470654350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 103 | 20240613 | 174500 | 7470654350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 104 | 20240613 | 174400 | 7470654350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 105 | 20240613 | 174300 | 7470654350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 106 | 20240613 | 174200 | 7470654350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 107 | 20240613 | 174100 | 7470654350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 108 | 20240613 | 174000 | 7470654350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 109 | 20240613 | 173900 | 7470654350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 110 | 20240613 | 173800 | 7470654350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 111 | 20240613 | 173700 | 7470654350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 112 | 20240613 | 173600 | 7470654350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 113 | 20240613 | 173500 | 7470654350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 114 | 20240613 | 173400 | 7470654350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 115 | 20240613 | 173300 | 7470654350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 116 | 20240613 | 173200 | 7470654350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 117 | 20240613 | 173100 | 7470654350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 118 | 20240613 | 173000 | 7470654350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 119 | 20240613 | 172900 | 7470654350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 120 | 20240613 | 172800 | 7470654350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 121 | 20240613 | 172700 | 7470654350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 122 | 20240613 | 172600 | 7470654350 | 21750 | 21750 | 21750 | 21750 | 6026 |
| 123 | 20240613 | 172500 | 7470654350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 124 | 20240613 | 172400 | 7470654350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 125 | 20240613 | 172300 | 7470654350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 126 | 20240613 | 172200 | 7470654350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 127 | 20240613 | 172100 | 7470654350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 128 | 20240613 | 172000 | 7470654350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 129 | 20240613 | 171900 | 7470654350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 130 | 20240613 | 171800 | 7470654350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 131 | 20240613 | 171700 | 7470654350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 132 | 20240613 | 171600 | 7470654350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 133 | 20240613 | 171500 | 7470654350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 134 | 20240613 | 171400 | 7470654350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 135 | 20240613 | 171300 | 7470654350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 136 | 20240613 | 171200 | 7470654350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 137 | 20240613 | 171100 | 7470654350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 138 | 20240613 | 171000 | 7470654350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 139 | 20240613 | 170900 | 7470654350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 140 | 20240613 | 170800 | 7470654350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 141 | 20240613 | 170700 | 7470654350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 142 | 20240613 | 170600 | 7470654350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 143 | 20240613 | 170500 | 7470654350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 144 | 20240613 | 170400 | 7470654350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 145 | 20240613 | 170300 | 7470654350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 146 | 20240613 | 170200 | 7470654350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 147 | 20240613 | 170100 | 7470654350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 148 | 20240613 | 170000 | 7470654350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 149 | 20240613 | 165900 | 7470654350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 150 | 20240613 | 165800 | 7470654350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 151 | 20240613 | 165700 | 7470654350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 152 | 20240613 | 165600 | 7470654350 | 21750 | 21750 | 21750 | 21750 | 6026 |
| 153 | 20240613 | 165500 | 7470654350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 154 | 20240613 | 165400 | 7470654350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 155 | 20240613 | 165300 | 7470654350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 156 | 20240613 | 165200 | 7470654350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 157 | 20240613 | 165100 | 7470654350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 158 | 20240613 | 165000 | 7470654350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 159 | 20240613 | 164900 | 7470654350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 160 | 20240613 | 164800 | 7470654350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 161 | 20240613 | 164700 | 7470654350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 162 | 20240613 | 164600 | 7470654350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 163 | 20240613 | 164500 | 7470654350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 164 | 20240613 | 164400 | 7470654350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 165 | 20240613 | 164300 | 7470654350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 166 | 20240613 | 164200 | 7470654350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 167 | 20240613 | 164100 | 7470654350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 168 | 20240613 | 164000 | 7470654350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 169 | 20240613 | 163900 | 7470654350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 170 | 20240613 | 163800 | 7470654350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 171 | 20240613 | 163700 | 7470654350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 172 | 20240613 | 163600 | 7470654350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 173 | 20240613 | 163500 | 7470654350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 174 | 20240613 | 163400 | 7470654350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 175 | 20240613 | 163300 | 7470654350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 176 | 20240613 | 163200 | 7470654350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 177 | 20240613 | 163100 | 7470654350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 178 | 20240613 | 163000 | 7470654350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 179 | 20240613 | 162900 | 7470654350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 180 | 20240613 | 162800 | 7470654350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 181 | 20240613 | 162700 | 7470654350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 182 | 20240613 | 162600 | 7470654350 | 21750 | 21750 | 21750 | 21750 | 6026 |
| 183 | 20240613 | 162500 | 7470654350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 184 | 20240613 | 162400 | 7470654350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 185 | 20240613 | 162300 | 7470654350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 186 | 20240613 | 162200 | 7470654350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 187 | 20240613 | 162100 | 7470654350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 188 | 20240613 | 162000 | 7470654350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 189 | 20240613 | 161900 | 7470654350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 190 | 20240613 | 161800 | 7470654350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 191 | 20240613 | 161700 | 7470654350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 192 | 20240613 | 161600 | 7470654350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 193 | 20240613 | 161500 | 7470654350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 194 | 20240613 | 161400 | 7470654350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 195 | 20240613 | 161300 | 7470654350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 196 | 20240613 | 161200 | 7470654350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 197 | 20240613 | 161100 | 7470654350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 198 | 20240613 | 161000 | 7470654350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 199 | 20240613 | 160900 | 7470654350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 200 | 20240613 | 160800 | 7470654350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 201 | 20240613 | 160700 | 7470654350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 202 | 20240613 | 160600 | 7470654350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 203 | 20240613 | 160500 | 7470654350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 204 | 20240613 | 160400 | 7470654350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 205 | 20240613 | 160300 | 7470654350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 206 | 20240613 | 160200 | 7470654350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 207 | 20240613 | 160100 | 7470654350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 208 | 20240613 | 160000 | 7470654350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 209 | 20240613 | 155900 | 7470654350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 210 | 20240613 | 155800 | 7470654350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 211 | 20240613 | 155700 | 7470654350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 212 | 20240613 | 155600 | 7470654350 | 21750 | 21750 | 21750 | 21750 | 6026 |
| 213 | 20240613 | 155500 | 7470654350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 214 | 20240613 | 155400 | 7470654350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 215 | 20240613 | 155300 | 7470654350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 216 | 20240613 | 155200 | 7470654350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 217 | 20240613 | 155100 | 7470654350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 218 | 20240613 | 155000 | 7470654350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 219 | 20240613 | 154900 | 7470654350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 220 | 20240613 | 154800 | 7470654350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 221 | 20240613 | 154700 | 7470654350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 222 | 20240613 | 154600 | 7470654350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 223 | 20240613 | 154500 | 7470654350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 224 | 20240613 | 154400 | 7470654350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 225 | 20240613 | 154300 | 7470654350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 226 | 20240613 | 154200 | 7470654350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 227 | 20240613 | 154100 | 7470654350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 228 | 20240613 | 154000 | 7470654350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 229 | 20240613 | 153900 | 7470654350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 230 | 20240613 | 153800 | 7470654350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 231 | 20240613 | 153700 | 7470654350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 232 | 20240613 | 153600 | 7470654350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 233 | 20240613 | 153500 | 7470654350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 234 | 20240613 | 153400 | 7470654350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 235 | 20240613 | 153300 | 7470654350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 236 | 20240613 | 153200 | 7470654350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 237 | 20240613 | 153100 | 7470654350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 238 | 20240613 | 153000 | 7470654350 | 21750 | 21750 | 21750 | 21750 | 6026 |
| 239 | 20240613 | 152900 | 7339588850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 240 | 20240613 | 152800 | 7339588850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 241 | 20240613 | 152700 | 7339588850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 242 | 20240613 | 152600 | 7339588850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 243 | 20240613 | 152500 | 7339588850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 244 | 20240613 | 152400 | 7339588850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 245 | 20240613 | 152300 | 7339588850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 246 | 20240613 | 152200 | 7339588850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 247 | 20240613 | 152100 | 7339588850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 248 | 20240613 | 152000 | 7339588850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 249 | 20240613 | 151900 | 7339588850 | 21750 | 21750 | 21800 | 21700 | 767 |
| 250 | 20240613 | 151800 | 7322898700 | 21750 | 21750 | 21750 | 21700 | 944 |
| 251 | 20240613 | 151700 | 7302373500 | 21750 | 21750 | 21750 | 21750 | 1374 |
| 252 | 20240613 | 151600 | 7272489000 | 21750 | 21700 | 21750 | 21700 | 579 |
| 253 | 20240613 | 151500 | 7259902350 | 21650 | 21650 | 21700 | 21650 | 143 |
| 254 | 20240613 | 151400 | 7256799800 | 21700 | 21700 | 21700 | 21650 | 1082 |
| 255 | 20240613 | 151300 | 7233325400 | 21700 | 21600 | 21700 | 21600 | 1524 |
| 256 | 20240613 | 151200 | 7200332550 | 21650 | 21550 | 21650 | 21550 | 547 |
| 257 | 20240613 | 151100 | 7188515400 | 21550 | 21600 | 21600 | 21550 | 149 |
| 258 | 20240613 | 151000 | 7185302950 | 21550 | 21550 | 21600 | 21550 | 90 |
| 259 | 20240613 | 150900 | 7183363200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 260 | 20240613 | 150800 | 7183363200 | 21550 | 21600 | 21600 | 21550 | 659 |
| 261 | 20240613 | 150700 | 7169160700 | 21550 | 21550 | 21550 | 21550 | 915 |
| 262 | 20240613 | 150600 | 7149442450 | 21550 | 21650 | 21650 | 21550 | 396 |
| 263 | 20240613 | 150500 | 7140900500 | 21600 | 21600 | 21600 | 21600 | 404 |
| 264 | 20240613 | 150400 | 7132174100 | 21600 | 21600 | 21600 | 21600 | 45 |
| 265 | 20240613 | 150300 | 7131202100 | 21600 | 21600 | 21600 | 21600 | 1002 |
| 266 | 20240613 | 150200 | 7109558900 | 21650 | 21650 | 21650 | 21650 | 1 |
| 267 | 20240613 | 150100 | 7109537250 | 21600 | 21600 | 21600 | 21600 | 10 |
| 268 | 20240613 | 150000 | 7109321250 | 21600 | 21600 | 21650 | 21600 | 160 |
| 269 | 20240613 | 145900 | 7105865150 | 21600 | 21600 | 21650 | 21600 | 185 |
| 270 | 20240613 | 145800 | 7101867900 | 21650 | 21600 | 21650 | 21600 | 93 |
| 271 | 20240613 | 145700 | 7099859050 | 21600 | 21600 | 21600 | 21600 | 71 |
| 272 | 20240613 | 145600 | 7098325450 | 21650 | 21600 | 21650 | 21600 | 100 |
| 273 | 20240613 | 145500 | 7096163100 | 21600 | 21650 | 21650 | 21600 | 13 |
| 274 | 20240613 | 145400 | 7095882250 | 21600 | 21650 | 21650 | 21600 | 26 |
| 275 | 20240613 | 145300 | 7095320600 | 21650 | 21650 | 21650 | 21650 | 7 |
| 276 | 20240613 | 145200 | 7095169050 | 21650 | 21600 | 21650 | 21600 | 365 |
| 277 | 20240613 | 145100 | 7087284000 | 21600 | 21600 | 21600 | 21600 | 11 |
| 278 | 20240613 | 145000 | 7087046400 | 21600 | 21600 | 21600 | 21550 | 1118 |
| 279 | 20240613 | 144900 | 7062899600 | 21550 | 21550 | 21550 | 21550 | 152 |
| 280 | 20240613 | 144800 | 7059624000 | 21600 | 21550 | 21600 | 21550 | 942 |
| 281 | 20240613 | 144700 | 7039298900 | 21550 | 21400 | 21550 | 21400 | 54 |
| 282 | 20240613 | 144600 | 7038142700 | 21350 | 21500 | 21500 | 21350 | 1460 |
| 283 | 20240613 | 144500 | 7006863250 | 21500 | 21500 | 21500 | 21450 | 384 |
| 284 | 20240613 | 144400 | 6998614450 | 21450 | 21450 | 21500 | 21450 | 332 |
| 285 | 20240613 | 144300 | 6991484350 | 21450 | 21500 | 21500 | 21450 | 3046 |
| 286 | 20240613 | 144200 | 6926000350 | 21500 | 21550 | 21550 | 21500 | 170 |
| 287 | 20240613 | 144100 | 6922340350 | 21550 | 21550 | 21550 | 21550 | 1 |
| 288 | 20240613 | 144000 | 6922318800 | 21550 | 21550 | 21550 | 21550 | 484 |
| 289 | 20240613 | 143900 | 6911888600 | 21500 | 21550 | 21550 | 21500 | 1072 |
| 290 | 20240613 | 143800 | 6888822400 | 21600 | 21600 | 21600 | 21500 | 369 |
| 291 | 20240613 | 143700 | 6880884800 | 21650 | 21500 | 21650 | 21500 | 71 |
| 292 | 20240613 | 143600 | 6879351550 | 21500 | 21550 | 21600 | 21500 | 1959 |
| 293 | 20240613 | 143500 | 6837088200 | 21600 | 21600 | 21600 | 21600 | 604 |
| 294 | 20240613 | 143400 | 6824041800 | 21600 | 21600 | 21600 | 21600 | 125 |
| 295 | 20240613 | 143300 | 6821341800 | 21600 | 21550 | 21600 | 21550 | 75 |
| 296 | 20240613 | 143200 | 6819721850 | 21550 | 21700 | 21700 | 21550 | 1101 |
| 297 | 20240613 | 143100 | 6795928650 | 21650 | 21650 | 21650 | 21650 | 372 |
| 298 | 20240613 | 143000 | 6787874850 | 21700 | 21600 | 21700 | 21600 | 134 |
| 299 | 20240613 | 142900 | 6784970950 | 21600 | 21650 | 21650 | 21600 | 302 |
| 300 | 20240613 | 142800 | 6778437500 | 21650 | 21650 | 21650 | 21650 | 438 |
| 301 | 20240613 | 142700 | 6768954800 | 21650 | 21650 | 21650 | 21600 | 89 |
| 302 | 20240613 | 142600 | 6767030450 | 21650 | 21600 | 21650 | 21600 | 279 |
| 303 | 20240613 | 142500 | 6760990200 | 21600 | 21650 | 21650 | 21600 | 54 |
| 304 | 20240613 | 142400 | 6759822500 | 21650 | 21600 | 21650 | 21550 | 261 |
| 305 | 20240613 | 142300 | 6754184800 | 21600 | 21600 | 21600 | 21550 | 106 |
| 306 | 20240613 | 142200 | 6751897650 | 21600 | 21550 | 21600 | 21550 | 22 |
| 307 | 20240613 | 142100 | 6751422750 | 21600 | 21550 | 21600 | 21550 | 2244 |
| 308 | 20240613 | 142000 | 6702986850 | 21600 | 21550 | 21600 | 21550 | 394 |
| 309 | 20240613 | 141900 | 6694485500 | 21600 | 21600 | 21600 | 21600 | 5 |
| 310 | 20240613 | 141800 | 6694377500 | 21550 | 21550 | 21600 | 21550 | 64 |
| 311 | 20240613 | 141700 | 6692998250 | 21600 | 21600 | 21600 | 21600 | 150 |
| 312 | 20240613 | 141600 | 6689758250 | 21600 | 21550 | 21600 | 21550 | 32 |
| 313 | 20240613 | 141500 | 6689068600 | 21600 | 21600 | 21600 | 21600 | 1 |
| 314 | 20240613 | 141400 | 6689047000 | 21550 | 21550 | 21550 | 21550 | 12 |
| 315 | 20240613 | 141300 | 6688788400 | 21550 | 21550 | 21550 | 21550 | 606 |
| 316 | 20240613 | 141200 | 6675729100 | 21550 | 21550 | 21600 | 21550 | 550 |
| 317 | 20240613 | 141100 | 6663876450 | 21500 | 21500 | 21500 | 21500 | 25 |
| 318 | 20240613 | 141000 | 6663338950 | 21500 | 21500 | 21500 | 21450 | 463 |
| 319 | 20240613 | 140900 | 6653384550 | 21500 | 21500 | 21550 | 21500 | 292 |
| 320 | 20240613 | 140800 | 6647106500 | 21550 | 21500 | 21550 | 21500 | 21 |
| 321 | 20240613 | 140700 | 6646654200 | 21500 | 21500 | 21550 | 21500 | 249 |
| 322 | 20240613 | 140600 | 6641295700 | 21550 | 21500 | 21550 | 21500 | 36 |
| 323 | 20240613 | 140500 | 6640521550 | 21500 | 21500 | 21550 | 21450 | 830 |
| 324 | 20240613 | 140400 | 6622655400 | 21500 | 21550 | 21550 | 21500 | 361 |
| 325 | 20240613 | 140300 | 6614890400 | 21500 | 21550 | 21550 | 21500 | 111 |
| 326 | 20240613 | 140200 | 6612498850 | 21550 | 21500 | 21550 | 21450 | 2042 |
| 327 | 20240613 | 140100 | 6568596750 | 21500 | 21550 | 21550 | 21500 | 300 |
| 328 | 20240613 | 140000 | 6562137900 | 21550 | 21550 | 21550 | 21500 | 697 |
| 329 | 20240613 | 135900 | 6547117650 | 21500 | 21550 | 21600 | 21500 | 503 |
| 330 | 20240613 | 135800 | 6536276500 | 21550 | 21550 | 21550 | 21550 | 1141 |
| 331 | 20240613 | 135700 | 6511687950 | 21550 | 21600 | 21600 | 21550 | 11 |
| 332 | 20240613 | 135600 | 6511450850 | 21600 | 21550 | 21600 | 21550 | 305 |
| 333 | 20240613 | 135500 | 6504877550 | 21550 | 21550 | 21600 | 21550 | 100 |
| 334 | 20240613 | 135400 | 6502720550 | 21600 | 21600 | 21600 | 21600 | 49 |
| 335 | 20240613 | 135300 | 6501662150 | 21550 | 21550 | 21550 | 21550 | 438 |
| 336 | 20240613 | 135200 | 6492223250 | 21550 | 21550 | 21550 | 21500 | 23 |
| 337 | 20240613 | 135100 | 6491727650 | 21500 | 21550 | 21550 | 21500 | 1908 |
| 338 | 20240613 | 135000 | 6450678850 | 21550 | 21600 | 21600 | 21550 | 253 |
| 339 | 20240613 | 134900 | 6445215250 | 21600 | 21600 | 21650 | 21550 | 741 |
| 340 | 20240613 | 134800 | 6429234600 | 21600 | 21550 | 21600 | 21500 | 691 |
| 341 | 20240613 | 134700 | 6414333550 | 21550 | 21550 | 21600 | 21500 | 603 |
| 342 | 20240613 | 134600 | 6401340950 | 21550 | 21600 | 21600 | 21550 | 2154 |
| 343 | 20240613 | 134500 | 6354857300 | 21600 | 21700 | 21700 | 21600 | 654 |
| 344 | 20240613 | 134400 | 6340724050 | 21700 | 21650 | 21700 | 21650 | 562 |
| 345 | 20240613 | 134300 | 6328556700 | 21650 | 21700 | 21700 | 21650 | 959 |
| 346 | 20240613 | 134200 | 6307747100 | 21700 | 21700 | 21700 | 21700 | 229 |
| 347 | 20240613 | 134100 | 6302777800 | 21700 | 21700 | 21700 | 21700 | 27 |
| 348 | 20240613 | 134000 | 6302191900 | 21700 | 21750 | 21750 | 21700 | 452 |
| 349 | 20240613 | 133900 | 6292383200 | 21700 | 21700 | 21750 | 21700 | 1065 |
| 350 | 20240613 | 133800 | 6269272650 | 21700 | 21700 | 21700 | 21700 | 173 |
| 351 | 20240613 | 133700 | 6265518550 | 21700 | 21750 | 21750 | 21700 | 1131 |
| 352 | 20240613 | 133600 | 6240925400 | 21750 | 21700 | 21750 | 21700 | 180 |
| 353 | 20240613 | 133500 | 6237014550 | 21750 | 21750 | 21750 | 21700 | 130 |
| 354 | 20240613 | 133400 | 6234193050 | 21750 | 21700 | 21750 | 21650 | 2027 |
| 355 | 20240613 | 133300 | 6190228950 | 21700 | 21700 | 21700 | 21700 | 1030 |
| 356 | 20240613 | 133200 | 6167877950 | 21700 | 21700 | 21750 | 21700 | 105 |
| 357 | 20240613 | 133100 | 6165598650 | 21700 | 21700 | 21700 | 21700 | 88 |
| 358 | 20240613 | 133000 | 6163689050 | 21700 | 21750 | 21750 | 21700 | 50 |
| 359 | 20240613 | 132900 | 6162602850 | 21750 | 21700 | 21750 | 21700 | 860 |
| 360 | 20240613 | 132800 | 6143940700 | 21700 | 21650 | 21700 | 21650 | 329 |
| 361 | 20240613 | 132700 | 6136815250 | 21750 | 21650 | 21750 | 21650 | 1647 |
| 362 | 20240613 | 132600 | 6101127450 | 21650 | 21650 | 21650 | 21650 | 14 |
| 363 | 20240613 | 132500 | 6100824350 | 21700 | 21650 | 21700 | 21650 | 2715 |
| 364 | 20240613 | 132400 | 6042039500 | 21700 | 21750 | 21750 | 21650 | 1745 |
| 365 | 20240613 | 132300 | 6004170050 | 21700 | 21750 | 21750 | 21700 | 1959 |
| 366 | 20240613 | 132200 | 5961571550 | 21750 | 21750 | 21800 | 21750 | 36 |
| 367 | 20240613 | 132100 | 5960788450 | 21750 | 21800 | 21800 | 21750 | 146 |
| 368 | 20240613 | 132000 | 5957605750 | 21800 | 21800 | 21800 | 21800 | 6 |
| 369 | 20240613 | 131900 | 5957474950 | 21750 | 21800 | 21800 | 21750 | 282 |
| 370 | 20240613 | 131800 | 5951335500 | 21750 | 21750 | 21750 | 21750 | 350 |
| 371 | 20240613 | 131700 | 5943723000 | 21750 | 21850 | 21850 | 21750 | 693 |
| 372 | 20240613 | 131600 | 5928620500 | 21850 | 21800 | 21850 | 21800 | 576 |
| 373 | 20240613 | 131500 | 5916063150 | 21800 | 21800 | 21850 | 21800 | 60 |
| 374 | 20240613 | 131400 | 5914755100 | 21800 | 21800 | 21800 | 21800 | 92 |
| 375 | 20240613 | 131300 | 5912749500 | 21800 | 21850 | 21850 | 21800 | 44 |
| 376 | 20240613 | 131200 | 5911789000 | 21850 | 21850 | 21850 | 21800 | 1001 |
| 377 | 20240613 | 131100 | 5889918750 | 21900 | 21850 | 21900 | 21850 | 414 |
| 378 | 20240613 | 131000 | 5880869850 | 21850 | 21800 | 21850 | 21800 | 238 |
| 379 | 20240613 | 130900 | 5875670500 | 21800 | 21850 | 21850 | 21800 | 1302 |
| 380 | 20240613 | 130800 | 5847221950 | 21850 | 21750 | 21850 | 21750 | 1100 |
| 381 | 20240613 | 130700 | 5823212150 | 21750 | 21800 | 21800 | 21750 | 1022 |
| 382 | 20240613 | 130600 | 5800932650 | 21800 | 21800 | 21850 | 21800 | 1339 |
| 383 | 20240613 | 130500 | 5771741450 | 21850 | 21800 | 21850 | 21800 | 206 |
| 384 | 20240613 | 130400 | 5767243100 | 21800 | 21850 | 21850 | 21750 | 543 |
| 385 | 20240613 | 130300 | 5755403750 | 21850 | 21750 | 21850 | 21750 | 1272 |
| 386 | 20240613 | 130200 | 5727673600 | 21750 | 21800 | 21800 | 21750 | 76 |
| 387 | 20240613 | 130100 | 5726020100 | 21800 | 21800 | 21800 | 21800 | 5 |
| 388 | 20240613 | 130000 | 5725911100 | 21800 | 21750 | 21800 | 21750 | 15 |
| 389 | 20240613 | 125900 | 5725584800 | 21750 | 21750 | 21750 | 21750 | 139 |
| 390 | 20240613 | 125800 | 5722561550 | 21750 | 21750 | 21750 | 21750 | 159 |
| 391 | 20240613 | 125700 | 5719103300 | 21750 | 21750 | 21750 | 21750 | 140 |
| 392 | 20240613 | 125600 | 5716058300 | 21750 | 21750 | 21750 | 21750 | 102 |
| 393 | 20240613 | 125500 | 5713839800 | 21800 | 21750 | 21800 | 21750 | 11 |
| 394 | 20240613 | 125400 | 5713600500 | 21750 | 21800 | 21800 | 21750 | 995 |
| 395 | 20240613 | 125300 | 5691909800 | 21800 | 21800 | 21800 | 21800 | 722 |
| 396 | 20240613 | 125200 | 5676170200 | 21850 | 21800 | 21850 | 21800 | 306 |
| 397 | 20240613 | 125100 | 5669499350 | 21800 | 21800 | 21850 | 21800 | 422 |
| 398 | 20240613 | 125000 | 5660299650 | 21800 | 21850 | 21850 | 21800 | 193 |
| 399 | 20240613 | 124900 | 5656092050 | 21800 | 21800 | 21800 | 21800 | 0 |
| 400 | 20240613 | 124800 | 5656092050 | 21800 | 21800 | 21850 | 21800 | 58 |
| 401 | 20240613 | 124700 | 5654826350 | 21800 | 21750 | 21800 | 21750 | 12 |
| 402 | 20240613 | 124600 | 5654565200 | 21750 | 21800 | 21850 | 21750 | 1372 |
| 403 | 20240613 | 124500 | 5624658250 | 21800 | 21750 | 21800 | 21750 | 92 |
| 404 | 20240613 | 124400 | 5622655800 | 21750 | 21750 | 21750 | 21750 | 12 |
| 405 | 20240613 | 124300 | 5622394800 | 21800 | 21750 | 21800 | 21750 | 141 |
| 406 | 20240613 | 124200 | 5619328000 | 21750 | 21750 | 21750 | 21750 | 75 |
| 407 | 20240613 | 124100 | 5617696750 | 21750 | 21750 | 21750 | 21750 | 710 |
| 408 | 20240613 | 124000 | 5602254250 | 21750 | 21750 | 21800 | 21750 | 779 |
| 409 | 20240613 | 123900 | 5585310950 | 21750 | 21750 | 21750 | 21750 | 93 |
| 410 | 20240613 | 123800 | 5583288200 | 21800 | 21750 | 21800 | 21750 | 408 |
| 411 | 20240613 | 123700 | 5574414150 | 21800 | 21800 | 21800 | 21750 | 106 |
| 412 | 20240613 | 123600 | 5572105700 | 21800 | 21750 | 21800 | 21750 | 282 |
| 413 | 20240613 | 123500 | 5565972100 | 21750 | 21750 | 21800 | 21750 | 154 |
| 414 | 20240613 | 123400 | 5562622200 | 21750 | 21800 | 21800 | 21750 | 291 |
| 415 | 20240613 | 123300 | 5556292850 | 21750 | 21850 | 21850 | 21750 | 24 |
| 416 | 20240613 | 123200 | 5555768650 | 21850 | 21750 | 21850 | 21750 | 131 |
| 417 | 20240613 | 123100 | 5552915600 | 21800 | 21750 | 21800 | 21750 | 204 |
| 418 | 20240613 | 123000 | 5548472750 | 21750 | 21800 | 21800 | 21750 | 103 |
| 419 | 20240613 | 122900 | 5546228550 | 21750 | 21750 | 21800 | 21750 | 302 |
| 420 | 20240613 | 122800 | 5539648300 | 21750 | 21800 | 21800 | 21750 | 552 |
| 421 | 20240613 | 122700 | 5527639900 | 21750 | 21750 | 21800 | 21750 | 108 |
| 422 | 20240613 | 122600 | 5525289350 | 21750 | 21750 | 21750 | 21750 | 23 |
| 423 | 20240613 | 122500 | 5524789100 | 21800 | 21750 | 21800 | 21750 | 87 |
| 424 | 20240613 | 122400 | 5522894300 | 21800 | 21750 | 21800 | 21750 | 42 |
| 425 | 20240613 | 122300 | 5521978800 | 21750 | 21750 | 21800 | 21750 | 509 |
| 426 | 20240613 | 122200 | 5510907750 | 21750 | 21750 | 21750 | 21750 | 100 |
| 427 | 20240613 | 122100 | 5508732750 | 21750 | 21800 | 21800 | 21750 | 889 |
| 428 | 20240613 | 122000 | 5489396700 | 21750 | 21750 | 21750 | 21750 | 182 |
| 429 | 20240613 | 121900 | 5485438200 | 21800 | 21800 | 21850 | 21800 | 106 |
| 430 | 20240613 | 121800 | 5483127350 | 21750 | 21800 | 21800 | 21750 | 332 |
| 431 | 20240613 | 121700 | 5475900100 | 21800 | 21750 | 21900 | 21750 | 52 |
| 432 | 20240613 | 121600 | 5474766550 | 21750 | 21800 | 21800 | 21750 | 3089 |
| 433 | 20240613 | 121500 | 5407572350 | 21800 | 21850 | 21850 | 21800 | 4239 |
| 434 | 20240613 | 121400 | 5315024200 | 21850 | 21900 | 21900 | 21850 | 293 |
| 435 | 20240613 | 121300 | 5308608100 | 21900 | 21850 | 21900 | 21850 | 94 |
| 436 | 20240613 | 121200 | 5306550000 | 21850 | 21850 | 21900 | 21850 | 163 |
| 437 | 20240613 | 121100 | 5302982050 | 21900 | 21850 | 21900 | 21850 | 440 |
| 438 | 20240613 | 121000 | 5293346300 | 21850 | 21900 | 21900 | 21850 | 142 |
| 439 | 20240613 | 120900 | 5290236600 | 21900 | 21800 | 21900 | 21800 | 53 |
| 440 | 20240613 | 120800 | 5289079300 | 21850 | 21850 | 21850 | 21800 | 254 |
| 441 | 20240613 | 120700 | 5283530250 | 21850 | 21800 | 21850 | 21800 | 495 |
| 442 | 20240613 | 120600 | 5272722950 | 21800 | 21800 | 21800 | 21800 | 196 |
| 443 | 20240613 | 120500 | 5268450150 | 21800 | 21800 | 21850 | 21800 | 993 |
| 444 | 20240613 | 120400 | 5246753450 | 21800 | 21850 | 21850 | 21800 | 871 |
| 445 | 20240613 | 120300 | 5227735500 | 21850 | 21800 | 21850 | 21800 | 816 |
| 446 | 20240613 | 120200 | 5209909850 | 21800 | 21900 | 21900 | 21800 | 2110 |
| 447 | 20240613 | 120100 | 5163816800 | 21900 | 21900 | 21950 | 21850 | 1292 |
| 448 | 20240613 | 120000 | 5135521950 | 21850 | 21850 | 21900 | 21850 | 518 |
| 449 | 20240613 | 115900 | 5124178900 | 21900 | 21850 | 21900 | 21850 | 1144 |
| 450 | 20240613 | 115800 | 5099129950 | 21900 | 21800 | 21900 | 21800 | 1125 |
| 451 | 20240613 | 115700 | 5074560850 | 21850 | 21800 | 21850 | 21800 | 215 |
| 452 | 20240613 | 115600 | 5069870500 | 21850 | 21800 | 21850 | 21800 | 872 |
| 453 | 20240613 | 115500 | 5050817800 | 21900 | 21800 | 21900 | 21800 | 151 |
| 454 | 20240613 | 115400 | 5047519550 | 21850 | 21900 | 21900 | 21850 | 1302 |
| 455 | 20240613 | 115300 | 5019063700 | 21900 | 21900 | 21900 | 21850 | 2354 |
| 456 | 20240613 | 115200 | 4967511950 | 21900 | 21900 | 21900 | 21850 | 1257 |
| 457 | 20240613 | 115100 | 4939994450 | 21850 | 21750 | 21900 | 21750 | 15906 |
| 458 | 20240613 | 115000 | 4593175500 | 21750 | 21700 | 21750 | 21700 | 348 |
| 459 | 20240613 | 114900 | 4585618200 | 21700 | 21700 | 21700 | 21700 | 9 |
| 460 | 20240613 | 114800 | 4585422900 | 21650 | 21700 | 21700 | 21650 | 537 |
| 461 | 20240613 | 114700 | 4573790850 | 21700 | 21700 | 21750 | 21650 | 67 |
| 462 | 20240613 | 114600 | 4572337050 | 21750 | 21650 | 21750 | 21650 | 1725 |
| 463 | 20240613 | 114500 | 4534903750 | 21650 | 21650 | 21700 | 21650 | 121 |
| 464 | 20240613 | 114400 | 4532283700 | 21700 | 21650 | 21700 | 21650 | 108 |
| 465 | 20240613 | 114300 | 4529945450 | 21650 | 21650 | 21650 | 21650 | 2436 |
| 466 | 20240613 | 114200 | 4477206050 | 21650 | 21650 | 21650 | 21650 | 351 |
| 467 | 20240613 | 114100 | 4469606900 | 21700 | 21650 | 21700 | 21650 | 23 |
| 468 | 20240613 | 114000 | 4469108900 | 21650 | 21650 | 21700 | 21650 | 34 |
| 469 | 20240613 | 113900 | 4468371600 | 21700 | 21650 | 21700 | 21650 | 172 |
| 470 | 20240613 | 113800 | 4464639450 | 21650 | 21650 | 21650 | 21650 | 280 |
| 471 | 20240613 | 113700 | 4458577450 | 21650 | 21650 | 21700 | 21650 | 304 |
| 472 | 20240613 | 113600 | 4451984650 | 21650 | 21700 | 21700 | 21650 | 311 |
| 473 | 20240613 | 113500 | 4445250200 | 21650 | 21650 | 21700 | 21650 | 399 |
| 474 | 20240613 | 113400 | 4436598850 | 21650 | 21700 | 21700 | 21650 | 213 |
| 475 | 20240613 | 113300 | 4431977300 | 21700 | 21650 | 21700 | 21650 | 1118 |
| 476 | 20240613 | 113200 | 4407764450 | 21650 | 21650 | 21700 | 21650 | 40 |
| 477 | 20240613 | 113100 | 4406896950 | 21650 | 21650 | 21700 | 21650 | 148 |
| 478 | 20240613 | 113000 | 4403692400 | 21650 | 21700 | 21700 | 21650 | 22 |
| 479 | 20240613 | 112900 | 4403215100 | 21700 | 21650 | 21700 | 21650 | 80 |
| 480 | 20240613 | 112800 | 4401479400 | 21650 | 21650 | 21700 | 21650 | 68 |
| 481 | 20240613 | 112700 | 4400006050 | 21700 | 21650 | 21700 | 21650 | 186 |
| 482 | 20240613 | 112600 | 4395977500 | 21650 | 21650 | 21700 | 21650 | 135 |
| 483 | 20240613 | 112500 | 4393049550 | 21650 | 21650 | 21700 | 21650 | 424 |
| 484 | 20240613 | 112400 | 4383866200 | 21650 | 21650 | 21650 | 21650 | 161 |
| 485 | 20240613 | 112300 | 4380380550 | 21650 | 21650 | 21650 | 21650 | 1367 |
| 486 | 20240613 | 112200 | 4350785000 | 21650 | 21650 | 21700 | 21650 | 17 |
| 487 | 20240613 | 112100 | 4350416900 | 21700 | 21650 | 21700 | 21650 | 88 |
| 488 | 20240613 | 112000 | 4348511650 | 21650 | 21650 | 21650 | 21650 | 182 |
| 489 | 20240613 | 111900 | 4344571350 | 21700 | 21700 | 21700 | 21650 | 778 |
| 490 | 20240613 | 111800 | 4327698700 | 21700 | 21700 | 21700 | 21700 | 595 |
| 491 | 20240613 | 111700 | 4314787200 | 21650 | 21750 | 21750 | 21650 | 484 |
| 492 | 20240613 | 111600 | 4304290250 | 21750 | 21700 | 21750 | 21700 | 603 |
| 493 | 20240613 | 111500 | 4291193850 | 21700 | 21750 | 21750 | 21650 | 1382 |
| 494 | 20240613 | 111400 | 4261230150 | 21700 | 21700 | 21750 | 21700 | 226 |
| 495 | 20240613 | 111300 | 4256325900 | 21750 | 21700 | 21750 | 21700 | 425 |
| 496 | 20240613 | 111200 | 4247089350 | 21700 | 21700 | 21750 | 21700 | 320 |
| 497 | 20240613 | 111100 | 4240138600 | 21750 | 21700 | 21750 | 21650 | 637 |
| 498 | 20240613 | 111000 | 4226295050 | 21700 | 21650 | 21700 | 21650 | 689 |
| 499 | 20240613 | 110900 | 4211351500 | 21700 | 21700 | 21700 | 21700 | 448 |
| 500 | 20240613 | 110800 | 4201629900 | 21700 | 21700 | 21700 | 21700 | 499 |
| 501 | 20240613 | 110700 | 4190801600 | 21700 | 21700 | 21700 | 21700 | 2713 |
| 502 | 20240613 | 110600 | 4131929500 | 21700 | 21700 | 21700 | 21650 | 1541 |
| 503 | 20240613 | 110500 | 4098489850 | 21700 | 21700 | 21700 | 21650 | 513 |
| 504 | 20240613 | 110400 | 4087364400 | 21700 | 21700 | 21700 | 21700 | 760 |
| 505 | 20240613 | 110300 | 4070872400 | 21700 | 21750 | 21750 | 21700 | 544 |
| 506 | 20240613 | 110200 | 4059047950 | 21750 | 21700 | 21800 | 21700 | 5667 |
| 507 | 20240613 | 110100 | 3935930600 | 21700 | 21600 | 21700 | 21600 | 3358 |
| 508 | 20240613 | 110000 | 3863234050 | 21600 | 21600 | 21650 | 21600 | 2242 |
| 509 | 20240613 | 105900 | 3814789100 | 21600 | 21600 | 21600 | 21600 | 1150 |
| 510 | 20240613 | 105800 | 3789949100 | 21600 | 21600 | 21650 | 21600 | 1151 |
| 511 | 20240613 | 105700 | 3765035350 | 21650 | 21600 | 21650 | 21600 | 825 |
| 512 | 20240613 | 105600 | 3747185650 | 21600 | 21550 | 21650 | 21550 | 5592 |
| 513 | 20240613 | 105500 | 3626511400 | 21550 | 21500 | 21550 | 21500 | 1152 |
| 514 | 20240613 | 105400 | 3601731900 | 21400 | 21550 | 21550 | 21400 | 4095 |
| 515 | 20240613 | 105300 | 3513672550 | 21550 | 21500 | 21600 | 21500 | 9501 |
| 516 | 20240613 | 105200 | 3308910500 | 21450 | 21450 | 21500 | 21450 | 135 |
| 517 | 20240613 | 105100 | 3306009750 | 21450 | 21450 | 21500 | 21400 | 3504 |
| 518 | 20240613 | 105000 | 3230865300 | 21500 | 21500 | 21500 | 21450 | 226 |
| 519 | 20240613 | 104900 | 3226006400 | 21500 | 21450 | 21500 | 21450 | 608 |
| 520 | 20240613 | 104800 | 3212940050 | 21450 | 21500 | 21500 | 21450 | 1165 |
| 521 | 20240613 | 104700 | 3187937750 | 21450 | 21500 | 21500 | 21450 | 1292 |
| 522 | 20240613 | 104600 | 3160176650 | 21550 | 21500 | 21550 | 21500 | 28 |
| 523 | 20240613 | 104500 | 3159573350 | 21550 | 21550 | 21600 | 21500 | 778 |
| 524 | 20240613 | 104400 | 3142786150 | 21550 | 21450 | 21600 | 21450 | 7408 |
| 525 | 20240613 | 104300 | 2983459700 | 21450 | 21450 | 21500 | 21450 | 3029 |
| 526 | 20240613 | 104200 | 2918370800 | 21450 | 21450 | 21500 | 21450 | 351 |
| 527 | 20240613 | 104100 | 2910836600 | 21450 | 21450 | 21500 | 21450 | 1141 |
| 528 | 20240613 | 104000 | 2886350700 | 21500 | 21450 | 21500 | 21450 | 645 |
| 529 | 20240613 | 103900 | 2872514700 | 21450 | 21400 | 21500 | 21400 | 815 |
| 530 | 20240613 | 103800 | 2854997050 | 21450 | 21500 | 21500 | 21400 | 842 |
| 531 | 20240613 | 103700 | 2836952550 | 21500 | 21500 | 21500 | 21400 | 783 |
| 532 | 20240613 | 103600 | 2820157500 | 21500 | 21400 | 21500 | 21400 | 1880 |
| 533 | 20240613 | 103500 | 2779827950 | 21450 | 21450 | 21450 | 21450 | 1863 |
| 534 | 20240613 | 103400 | 2739866600 | 21450 | 21400 | 21450 | 21400 | 3606 |
| 535 | 20240613 | 103300 | 2662552550 | 21400 | 21400 | 21400 | 21400 | 789 |
| 536 | 20240613 | 103200 | 2645667950 | 21400 | 21350 | 21400 | 21350 | 749 |
| 537 | 20240613 | 103100 | 2629639600 | 21350 | 21300 | 21350 | 21300 | 1417 |
| 538 | 20240613 | 103000 | 2599412550 | 21300 | 21300 | 21300 | 21300 | 1 |
| 539 | 20240613 | 102900 | 2599391250 | 21300 | 21350 | 21350 | 21300 | 121 |
| 540 | 20240613 | 102800 | 2596813450 | 21300 | 21300 | 21350 | 21300 | 413 |
| 541 | 20240613 | 102700 | 2588016450 | 21350 | 21350 | 21350 | 21300 | 1119 |
| 542 | 20240613 | 102600 | 2564136300 | 21350 | 21300 | 21350 | 21300 | 1781 |
| 543 | 20240613 | 102500 | 2526198450 | 21300 | 21350 | 21350 | 21300 | 2502 |
| 544 | 20240613 | 102400 | 2472900800 | 21350 | 21300 | 21350 | 21300 | 225 |
| 545 | 20240613 | 102300 | 2468097750 | 21300 | 21400 | 21450 | 21300 | 2214 |
| 546 | 20240613 | 102200 | 2420766250 | 21400 | 21450 | 21450 | 21400 | 1106 |
| 547 | 20240613 | 102100 | 2397095150 | 21450 | 21400 | 21450 | 21400 | 1917 |
| 548 | 20240613 | 102000 | 2356022550 | 21400 | 21450 | 21450 | 21400 | 2525 |
| 549 | 20240613 | 101900 | 2301925100 | 21450 | 21400 | 21450 | 21400 | 3773 |
| 550 | 20240613 | 101800 | 2221149850 | 21400 | 21350 | 21400 | 21350 | 2088 |
| 551 | 20240613 | 101700 | 2176528100 | 21350 | 21350 | 21350 | 21300 | 2050 |
| 552 | 20240613 | 101600 | 2132777850 | 21350 | 21300 | 21350 | 21250 | 5134 |
| 553 | 20240613 | 101500 | 2023296950 | 21300 | 21250 | 21300 | 21250 | 5952 |
| 554 | 20240613 | 101400 | 1896690100 | 21250 | 21200 | 21250 | 21150 | 4076 |
| 555 | 20240613 | 101300 | 1810261700 | 21150 | 21200 | 21200 | 21150 | 1738 |
| 556 | 20240613 | 101200 | 1773476600 | 21150 | 21200 | 21200 | 21150 | 941 |
| 557 | 20240613 | 101100 | 1753552000 | 21150 | 21200 | 21200 | 21150 | 890 |
| 558 | 20240613 | 101000 | 1734688500 | 21200 | 21200 | 21200 | 21150 | 1926 |
| 559 | 20240613 | 100900 | 1693858950 | 21200 | 21200 | 21200 | 21150 | 1325 |
| 560 | 20240613 | 100800 | 1665769850 | 21200 | 21150 | 21200 | 21100 | 2993 |
| 561 | 20240613 | 100700 | 1602469500 | 21150 | 21100 | 21150 | 21100 | 1328 |
| 562 | 20240613 | 100600 | 1574414500 | 21100 | 21100 | 21100 | 21100 | 14 |
| 563 | 20240613 | 100500 | 1574119100 | 21100 | 21100 | 21100 | 21100 | 1923 |
| 564 | 20240613 | 100400 | 1533543800 | 21100 | 21100 | 21100 | 21100 | 192 |
| 565 | 20240613 | 100300 | 1529492600 | 21100 | 21150 | 21150 | 21100 | 2 |
| 566 | 20240613 | 100200 | 1529450350 | 21100 | 21100 | 21100 | 21100 | 519 |
| 567 | 20240613 | 100100 | 1518499450 | 21100 | 21100 | 21100 | 21100 | 88 |
| 568 | 20240613 | 100000 | 1516642650 | 21100 | 21100 | 21150 | 21100 | 145 |
| 569 | 20240613 | 095900 | 1513580500 | 21100 | 21150 | 21150 | 21100 | 236 |
| 570 | 20240613 | 095800 | 1508600750 | 21150 | 21150 | 21150 | 21150 | 66 |
| 571 | 20240613 | 095700 | 1507204850 | 21100 | 21150 | 21150 | 21100 | 901 |
| 572 | 20240613 | 095600 | 1488192150 | 21150 | 21150 | 21150 | 21100 | 927 |
| 573 | 20240613 | 095500 | 1468586200 | 21100 | 21150 | 21150 | 21100 | 152 |
| 574 | 20240613 | 095400 | 1465378500 | 21150 | 21150 | 21150 | 21150 | 33 |
| 575 | 20240613 | 095300 | 1464680550 | 21150 | 21150 | 21150 | 21100 | 126 |
| 576 | 20240613 | 095200 | 1462016400 | 21100 | 21100 | 21100 | 21100 | 33 |
| 577 | 20240613 | 095100 | 1461320100 | 21150 | 21150 | 21150 | 21150 | 3 |
| 578 | 20240613 | 095000 | 1461256650 | 21100 | 21100 | 21100 | 21100 | 4 |
| 579 | 20240613 | 094900 | 1461172250 | 21150 | 21150 | 21150 | 21150 | 121 |
| 580 | 20240613 | 094800 | 1458613100 | 21150 | 21150 | 21200 | 21150 | 917 |
| 581 | 20240613 | 094700 | 1439218050 | 21150 | 21150 | 21150 | 21100 | 1193 |
| 582 | 20240613 | 094600 | 1413986150 | 21150 | 21150 | 21150 | 21100 | 76 |
| 583 | 20240613 | 094500 | 1412379000 | 21150 | 21150 | 21150 | 21100 | 739 |
| 584 | 20240613 | 094400 | 1396766500 | 21100 | 21100 | 21100 | 21050 | 1546 |
| 585 | 20240613 | 094300 | 1364172850 | 21050 | 21100 | 21100 | 21050 | 1564 |
| 586 | 20240613 | 094200 | 1331179600 | 21100 | 21100 | 21100 | 21050 | 371 |
| 587 | 20240613 | 094100 | 1323367050 | 21050 | 21000 | 21050 | 21000 | 1018 |
| 588 | 20240613 | 094000 | 1301945050 | 21000 | 21050 | 21050 | 21000 | 1401 |
| 589 | 20240613 | 093900 | 1272455650 | 21050 | 21050 | 21050 | 21050 | 198 |
| 590 | 20240613 | 093800 | 1268287750 | 21100 | 21100 | 21100 | 21050 | 951 |
| 591 | 20240613 | 093700 | 1248222150 | 21150 | 21150 | 21150 | 21050 | 766 |
| 592 | 20240613 | 093600 | 1232045600 | 21150 | 21150 | 21150 | 21100 | 368 |
| 593 | 20240613 | 093500 | 1224265250 | 21150 | 21150 | 21150 | 21100 | 1536 |
| 594 | 20240613 | 093400 | 1191786250 | 21150 | 20950 | 21150 | 20950 | 18889 |
| 595 | 20240613 | 093300 | 794492450 | 21000 | 21000 | 21000 | 20950 | 1466 |
| 596 | 20240613 | 093200 | 763738100 | 21000 | 20850 | 21000 | 20850 | 5833 |
| 597 | 20240613 | 093100 | 641602550 | 20850 | 20850 | 20900 | 20850 | 449 |
| 598 | 20240613 | 093000 | 632221400 | 20850 | 20850 | 20900 | 20800 | 511 |
| 599 | 20240613 | 092900 | 621551100 | 20850 | 20850 | 20900 | 20850 | 647 |
| 600 | 20240613 | 092800 | 608047450 | 20850 | 20850 | 20850 | 20800 | 485 |
| 601 | 20240613 | 092700 | 597940200 | 20850 | 20850 | 20850 | 20850 | 240 |
| 602 | 20240613 | 092600 | 592936200 | 20900 | 20900 | 20900 | 20900 | 143 |
| 603 | 20240613 | 092500 | 589947500 | 20900 | 20900 | 20900 | 20850 | 781 |
| 604 | 20240613 | 092400 | 573630350 | 20850 | 20850 | 20900 | 20850 | 161 |
| 605 | 20240613 | 092300 | 570272850 | 20850 | 20850 | 20900 | 20850 | 2479 |
| 606 | 20240613 | 092200 | 518487400 | 20850 | 20850 | 20850 | 20800 | 1714 |
| 607 | 20240613 | 092100 | 482752950 | 20850 | 20850 | 20850 | 20850 | 848 |
| 608 | 20240613 | 092000 | 465072150 | 20800 | 20800 | 20850 | 20800 | 1674 |
| 609 | 20240613 | 091900 | 430222850 | 20800 | 20850 | 20850 | 20800 | 456 |
| 610 | 20240613 | 091800 | 420715750 | 20850 | 20850 | 20850 | 20800 | 125 |
| 611 | 20240613 | 091700 | 418109600 | 20850 | 20800 | 20850 | 20800 | 399 |
| 612 | 20240613 | 091600 | 409790500 | 20850 | 20800 | 20850 | 20750 | 3610 |
| 613 | 20240613 | 091500 | 334689450 | 20750 | 20750 | 20800 | 20750 | 471 |
| 614 | 20240613 | 091400 | 324901150 | 20750 | 20700 | 20750 | 20700 | 249 |
| 615 | 20240613 | 091300 | 319734550 | 20700 | 20700 | 20700 | 20700 | 685 |
| 616 | 20240613 | 091200 | 305555050 | 20700 | 20700 | 20700 | 20700 | 470 |
| 617 | 20240613 | 091100 | 295826050 | 20700 | 20800 | 20800 | 20700 | 4098 |
| 618 | 20240613 | 091000 | 210957000 | 20800 | 20700 | 20800 | 20650 | 882 |
| 619 | 20240613 | 090900 | 192650750 | 20700 | 20650 | 20700 | 20650 | 455 |
| 620 | 20240613 | 090800 | 183239750 | 20650 | 20650 | 20650 | 20650 | 495 |
| 621 | 20240613 | 090700 | 173018000 | 20650 | 20700 | 20700 | 20650 | 542 |
| 622 | 20240613 | 090600 | 161820700 | 20700 | 20700 | 20700 | 20700 | 334 |
| 623 | 20240613 | 090500 | 154906900 | 20650 | 20700 | 20700 | 20650 | 833 |
| 624 | 20240613 | 090400 | 137686000 | 20700 | 20700 | 20700 | 20650 | 775 |
| 625 | 20240613 | 090300 | 121666800 | 20700 | 20650 | 20700 | 20650 | 620 |
| 626 | 20240613 | 090200 | 108834000 | 20700 | 20700 | 20700 | 20700 | 1337 |
| 627 | 20240613 | 090100 | 81158100 | 20800 | 20800 | 20800 | 20700 | 1802 |
| 628 | 20240613 | 090000 | 43782400 | 20700 | 20750 | 20800 | 20700 | 1976 |