34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240613 | 193600 | 6131120950 | 28400 | 28400 | 28400 | 28400 | 82690 |
| 3 | 20240613 | 193500 | 6131120950 | 28400 | 28400 | 28400 | 28400 | 0 |
| 4 | 20240613 | 193400 | 6131120950 | 28400 | 28400 | 28400 | 28400 | 0 |
| 5 | 20240613 | 193300 | 6131120950 | 28400 | 28400 | 28400 | 28400 | 0 |
| 6 | 20240613 | 193200 | 6131120950 | 28400 | 28400 | 28400 | 28400 | 0 |
| 7 | 20240613 | 193100 | 6131120950 | 28400 | 28400 | 28400 | 28400 | 0 |
| 8 | 20240613 | 193000 | 6131120950 | 28400 | 28400 | 28400 | 28400 | 0 |
| 9 | 20240613 | 192900 | 6131120950 | 28400 | 28400 | 28400 | 28400 | 0 |
| 10 | 20240613 | 192800 | 6131120950 | 28400 | 28400 | 28400 | 28400 | 0 |
| 11 | 20240613 | 192700 | 6131120950 | 28400 | 28400 | 28400 | 28400 | 0 |
| 12 | 20240613 | 192600 | 6131120950 | 28400 | 28400 | 28400 | 28400 | 0 |
| 13 | 20240613 | 192500 | 6131120950 | 28400 | 28400 | 28400 | 28400 | 0 |
| 14 | 20240613 | 192400 | 6131120950 | 28400 | 28400 | 28400 | 28400 | 0 |
| 15 | 20240613 | 192300 | 6131120950 | 28400 | 28400 | 28400 | 28400 | 0 |
| 16 | 20240613 | 192200 | 6131120950 | 28400 | 28400 | 28400 | 28400 | 0 |
| 17 | 20240613 | 192100 | 6131120950 | 28400 | 28400 | 28400 | 28400 | 0 |
| 18 | 20240613 | 192000 | 6131120950 | 28400 | 28400 | 28400 | 28400 | 0 |
| 19 | 20240613 | 191900 | 6131120950 | 28400 | 28400 | 28400 | 28400 | 0 |
| 20 | 20240613 | 191800 | 6131120950 | 28400 | 28400 | 28400 | 28400 | 0 |
| 21 | 20240613 | 191700 | 6131120950 | 28400 | 28400 | 28400 | 28400 | 0 |
| 22 | 20240613 | 191600 | 6131120950 | 28400 | 28400 | 28400 | 28400 | 0 |
| 23 | 20240613 | 191500 | 6131120950 | 28400 | 28400 | 28400 | 28400 | 0 |
| 24 | 20240613 | 191400 | 6131120950 | 28400 | 28400 | 28400 | 28400 | 0 |
| 25 | 20240613 | 191300 | 6131120950 | 28400 | 28400 | 28400 | 28400 | 0 |
| 26 | 20240613 | 191200 | 6131120950 | 28400 | 28400 | 28400 | 28400 | 0 |
| 27 | 20240613 | 191100 | 6131120950 | 28400 | 28400 | 28400 | 28400 | 0 |
| 28 | 20240613 | 191000 | 6131120950 | 28400 | 28400 | 28400 | 28400 | 0 |
| 29 | 20240613 | 190900 | 6131120950 | 28400 | 28400 | 28400 | 28400 | 0 |
| 30 | 20240613 | 190800 | 6131120950 | 28400 | 28400 | 28400 | 28400 | 0 |
| 31 | 20240613 | 190700 | 6131120950 | 28400 | 28400 | 28400 | 28400 | 0 |
| 32 | 20240613 | 190600 | 6131120950 | 28400 | 28400 | 28400 | 28400 | 82690 |
| 33 | 20240613 | 190500 | 6131120950 | 28400 | 28400 | 28400 | 28400 | 0 |
| 34 | 20240613 | 190400 | 6131120950 | 28400 | 28400 | 28400 | 28400 | 0 |
| 35 | 20240613 | 190300 | 6131120950 | 28400 | 28400 | 28400 | 28400 | 0 |
| 36 | 20240613 | 190200 | 6131120950 | 28400 | 28400 | 28400 | 28400 | 0 |
| 37 | 20240613 | 190100 | 6131120950 | 28400 | 28400 | 28400 | 28400 | 0 |
| 38 | 20240613 | 190000 | 6131120950 | 28400 | 28400 | 28400 | 28400 | 0 |
| 39 | 20240613 | 185900 | 6131120950 | 28400 | 28400 | 28400 | 28400 | 0 |
| 40 | 20240613 | 185800 | 6131120950 | 28400 | 28400 | 28400 | 28400 | 0 |
| 41 | 20240613 | 185700 | 6131120950 | 28400 | 28400 | 28400 | 28400 | 0 |
| 42 | 20240613 | 185600 | 6131120950 | 28400 | 28400 | 28400 | 28400 | 0 |
| 43 | 20240613 | 185500 | 6131120950 | 28400 | 28400 | 28400 | 28400 | 0 |
| 44 | 20240613 | 185400 | 6131120950 | 28400 | 28400 | 28400 | 28400 | 0 |
| 45 | 20240613 | 185300 | 6131120950 | 28400 | 28400 | 28400 | 28400 | 0 |
| 46 | 20240613 | 185200 | 6131120950 | 28400 | 28400 | 28400 | 28400 | 0 |
| 47 | 20240613 | 185100 | 6131120950 | 28400 | 28400 | 28400 | 28400 | 0 |
| 48 | 20240613 | 185000 | 6131120950 | 28400 | 28400 | 28400 | 28400 | 0 |
| 49 | 20240613 | 184900 | 6131120950 | 28400 | 28400 | 28400 | 28400 | 0 |
| 50 | 20240613 | 184800 | 6131120950 | 28400 | 28400 | 28400 | 28400 | 0 |
| 51 | 20240613 | 184700 | 6131120950 | 28400 | 28400 | 28400 | 28400 | 0 |
| 52 | 20240613 | 184600 | 6131120950 | 28400 | 28400 | 28400 | 28400 | 0 |
| 53 | 20240613 | 184500 | 6131120950 | 28400 | 28400 | 28400 | 28400 | 0 |
| 54 | 20240613 | 184400 | 6131120950 | 28400 | 28400 | 28400 | 28400 | 0 |
| 55 | 20240613 | 184300 | 6131120950 | 28400 | 28400 | 28400 | 28400 | 0 |
| 56 | 20240613 | 184200 | 6131120950 | 28400 | 28400 | 28400 | 28400 | 0 |
| 57 | 20240613 | 184100 | 6131120950 | 28400 | 28400 | 28400 | 28400 | 0 |
| 58 | 20240613 | 184000 | 6131120950 | 28400 | 28400 | 28400 | 28400 | 0 |
| 59 | 20240613 | 183900 | 6131120950 | 28400 | 28400 | 28400 | 28400 | 0 |
| 60 | 20240613 | 183800 | 6131120950 | 28400 | 28400 | 28400 | 28400 | 0 |
| 61 | 20240613 | 183700 | 6131120950 | 28400 | 28400 | 28400 | 28400 | 0 |
| 62 | 20240613 | 183600 | 6131120950 | 28400 | 28400 | 28400 | 28400 | 82690 |
| 63 | 20240613 | 183500 | 6131120950 | 28400 | 28400 | 28400 | 28400 | 0 |
| 64 | 20240613 | 183400 | 6131120950 | 28400 | 28400 | 28400 | 28400 | 0 |
| 65 | 20240613 | 183300 | 6131120950 | 28400 | 28400 | 28400 | 28400 | 0 |
| 66 | 20240613 | 183200 | 6131120950 | 28400 | 28400 | 28400 | 28400 | 0 |
| 67 | 20240613 | 183100 | 6131120950 | 28400 | 28400 | 28400 | 28400 | 0 |
| 68 | 20240613 | 183000 | 6131120950 | 28400 | 28400 | 28400 | 28400 | 0 |
| 69 | 20240613 | 182900 | 6131120950 | 28400 | 28400 | 28400 | 28400 | 0 |
| 70 | 20240613 | 182800 | 6131120950 | 28400 | 28400 | 28400 | 28400 | 0 |
| 71 | 20240613 | 182700 | 6131120950 | 28400 | 28400 | 28400 | 28400 | 0 |
| 72 | 20240613 | 182600 | 6131120950 | 28400 | 28400 | 28400 | 28400 | 0 |
| 73 | 20240613 | 182500 | 6131120950 | 28400 | 28400 | 28400 | 28400 | 0 |
| 74 | 20240613 | 182400 | 6131120950 | 28400 | 28400 | 28400 | 28400 | 0 |
| 75 | 20240613 | 182300 | 6131120950 | 28400 | 28400 | 28400 | 28400 | 0 |
| 76 | 20240613 | 182200 | 6131120950 | 28400 | 28400 | 28400 | 28400 | 0 |
| 77 | 20240613 | 182100 | 6131120950 | 28400 | 28400 | 28400 | 28400 | 0 |
| 78 | 20240613 | 182000 | 6131120950 | 28400 | 28400 | 28400 | 28400 | 0 |
| 79 | 20240613 | 181900 | 6131120950 | 28400 | 28400 | 28400 | 28400 | 0 |
| 80 | 20240613 | 181800 | 6131120950 | 28400 | 28400 | 28400 | 28400 | 0 |
| 81 | 20240613 | 181700 | 6131120950 | 28400 | 28400 | 28400 | 28400 | 0 |
| 82 | 20240613 | 181600 | 6131120950 | 28400 | 28400 | 28400 | 28400 | 0 |
| 83 | 20240613 | 181500 | 6131120950 | 28400 | 28400 | 28400 | 28400 | 0 |
| 84 | 20240613 | 181400 | 6131120950 | 28400 | 28400 | 28400 | 28400 | 0 |
| 85 | 20240613 | 181300 | 6131120950 | 28400 | 28400 | 28400 | 28400 | 0 |
| 86 | 20240613 | 181200 | 6131120950 | 28400 | 28400 | 28400 | 28400 | 0 |
| 87 | 20240613 | 181100 | 6131120950 | 28400 | 28400 | 28400 | 28400 | 0 |
| 88 | 20240613 | 181000 | 6131120950 | 28400 | 28400 | 28400 | 28400 | 0 |
| 89 | 20240613 | 180900 | 6131120950 | 28400 | 28400 | 28400 | 28400 | 0 |
| 90 | 20240613 | 180800 | 6131120950 | 28400 | 28400 | 28400 | 28400 | 0 |
| 91 | 20240613 | 180700 | 6131120950 | 28400 | 28400 | 28400 | 28400 | 0 |
| 92 | 20240613 | 180600 | 6131120950 | 28400 | 28400 | 28400 | 28400 | 82690 |
| 93 | 20240613 | 180500 | 6131120950 | 28400 | 28400 | 28400 | 28400 | 0 |
| 94 | 20240613 | 180400 | 6131120950 | 28400 | 28400 | 28400 | 28400 | 0 |
| 95 | 20240613 | 180300 | 6131120950 | 28400 | 28400 | 28400 | 28400 | 0 |
| 96 | 20240613 | 180200 | 6131120950 | 28400 | 28400 | 28400 | 28400 | 0 |
| 97 | 20240613 | 180100 | 6131120950 | 28400 | 28400 | 28400 | 28400 | 0 |
| 98 | 20240613 | 180000 | 6131120950 | 28400 | 28400 | 28400 | 28400 | 0 |
| 99 | 20240613 | 175900 | 6131120950 | 28400 | 28400 | 28400 | 28400 | 0 |
| 100 | 20240613 | 175800 | 6131120950 | 28400 | 28400 | 28400 | 28400 | 0 |
| 101 | 20240613 | 175700 | 6131120950 | 28400 | 28400 | 28400 | 28400 | 0 |
| 102 | 20240613 | 175600 | 6131120950 | 28400 | 28400 | 28400 | 28400 | 0 |
| 103 | 20240613 | 175500 | 6131120950 | 28400 | 28400 | 28400 | 28400 | 0 |
| 104 | 20240613 | 175400 | 6131120950 | 28400 | 28400 | 28400 | 28400 | 0 |
| 105 | 20240613 | 175300 | 6131120950 | 28400 | 28400 | 28400 | 28400 | 0 |
| 106 | 20240613 | 175200 | 6131120950 | 28400 | 28400 | 28400 | 28400 | 0 |
| 107 | 20240613 | 175100 | 6131120950 | 28400 | 28400 | 28400 | 28400 | 0 |
| 108 | 20240613 | 175000 | 6131120950 | 28400 | 28400 | 28400 | 28400 | 0 |
| 109 | 20240613 | 174900 | 6131120950 | 28400 | 28400 | 28400 | 28400 | 0 |
| 110 | 20240613 | 174800 | 6131120950 | 28400 | 28400 | 28400 | 28400 | 0 |
| 111 | 20240613 | 174700 | 6131120950 | 28400 | 28400 | 28400 | 28400 | 0 |
| 112 | 20240613 | 174600 | 6131120950 | 28400 | 28400 | 28400 | 28400 | 0 |
| 113 | 20240613 | 174500 | 6131120950 | 28400 | 28400 | 28400 | 28400 | 0 |
| 114 | 20240613 | 174400 | 6131120950 | 28400 | 28400 | 28400 | 28400 | 0 |
| 115 | 20240613 | 174300 | 6131120950 | 28400 | 28400 | 28400 | 28400 | 0 |
| 116 | 20240613 | 174200 | 6131120950 | 28400 | 28400 | 28400 | 28400 | 0 |
| 117 | 20240613 | 174100 | 6131120950 | 28400 | 28400 | 28400 | 28400 | 0 |
| 118 | 20240613 | 174000 | 6131120950 | 28400 | 28400 | 28400 | 28400 | 0 |
| 119 | 20240613 | 173900 | 6131120950 | 28400 | 28400 | 28400 | 28400 | 0 |
| 120 | 20240613 | 173800 | 6131120950 | 28400 | 28400 | 28400 | 28400 | 0 |
| 121 | 20240613 | 173700 | 6131120950 | 28400 | 28400 | 28400 | 28400 | 0 |
| 122 | 20240613 | 173600 | 6131120950 | 28400 | 28400 | 28400 | 28400 | 82690 |
| 123 | 20240613 | 173500 | 6131120950 | 28400 | 28400 | 28400 | 28400 | 0 |
| 124 | 20240613 | 173400 | 6131120950 | 28400 | 28400 | 28400 | 28400 | 0 |
| 125 | 20240613 | 173300 | 6131120950 | 28400 | 28400 | 28400 | 28400 | 0 |
| 126 | 20240613 | 173200 | 6131120950 | 28400 | 28400 | 28400 | 28400 | 0 |
| 127 | 20240613 | 173100 | 6131120950 | 28400 | 28400 | 28400 | 28400 | 0 |
| 128 | 20240613 | 173000 | 6131120950 | 28400 | 28400 | 28400 | 28400 | 0 |
| 129 | 20240613 | 172900 | 6131120950 | 28400 | 28400 | 28400 | 28400 | 0 |
| 130 | 20240613 | 172800 | 6131120950 | 28400 | 28400 | 28400 | 28400 | 0 |
| 131 | 20240613 | 172700 | 6131120950 | 28400 | 28400 | 28400 | 28400 | 0 |
| 132 | 20240613 | 172600 | 6131120950 | 28400 | 28400 | 28400 | 28400 | 0 |
| 133 | 20240613 | 172500 | 6131120950 | 28400 | 28400 | 28400 | 28400 | 0 |
| 134 | 20240613 | 172400 | 6131120950 | 28400 | 28400 | 28400 | 28400 | 0 |
| 135 | 20240613 | 172300 | 6131120950 | 28400 | 28400 | 28400 | 28400 | 0 |
| 136 | 20240613 | 172200 | 6131120950 | 28400 | 28400 | 28400 | 28400 | 0 |
| 137 | 20240613 | 172100 | 6131120950 | 28400 | 28400 | 28400 | 28400 | 0 |
| 138 | 20240613 | 172000 | 6131120950 | 28400 | 28400 | 28400 | 28400 | 0 |
| 139 | 20240613 | 171900 | 6131120950 | 28400 | 28400 | 28400 | 28400 | 0 |
| 140 | 20240613 | 171800 | 6131120950 | 28400 | 28400 | 28400 | 28400 | 0 |
| 141 | 20240613 | 171700 | 6131120950 | 28400 | 28400 | 28400 | 28400 | 0 |
| 142 | 20240613 | 171600 | 6131120950 | 28400 | 28400 | 28400 | 28400 | 0 |
| 143 | 20240613 | 171500 | 6131120950 | 28400 | 28400 | 28400 | 28400 | 0 |
| 144 | 20240613 | 171400 | 6131120950 | 28400 | 28400 | 28400 | 28400 | 0 |
| 145 | 20240613 | 171300 | 6131120950 | 28400 | 28400 | 28400 | 28400 | 0 |
| 146 | 20240613 | 171200 | 6131120950 | 28400 | 28400 | 28400 | 28400 | 0 |
| 147 | 20240613 | 171100 | 6131120950 | 28400 | 28400 | 28400 | 28400 | 0 |
| 148 | 20240613 | 171000 | 6131120950 | 28400 | 28400 | 28400 | 28400 | 0 |
| 149 | 20240613 | 170900 | 6131120950 | 28400 | 28400 | 28400 | 28400 | 0 |
| 150 | 20240613 | 170800 | 6131120950 | 28400 | 28400 | 28400 | 28400 | 0 |
| 151 | 20240613 | 170700 | 6131120950 | 28400 | 28400 | 28400 | 28400 | 0 |
| 152 | 20240613 | 170600 | 6131120950 | 28400 | 28400 | 28400 | 28400 | 82690 |
| 153 | 20240613 | 170500 | 6131120950 | 28400 | 28400 | 28400 | 28400 | 0 |
| 154 | 20240613 | 170400 | 6131120950 | 28400 | 28400 | 28400 | 28400 | 0 |
| 155 | 20240613 | 170300 | 6131120950 | 28400 | 28400 | 28400 | 28400 | 0 |
| 156 | 20240613 | 170200 | 6131120950 | 28400 | 28400 | 28400 | 28400 | 0 |
| 157 | 20240613 | 170100 | 6131120950 | 28400 | 28400 | 28400 | 28400 | 0 |
| 158 | 20240613 | 170000 | 6131120950 | 28400 | 28400 | 28400 | 28400 | 0 |
| 159 | 20240613 | 165900 | 6131120950 | 28400 | 28400 | 28400 | 28400 | 0 |
| 160 | 20240613 | 165800 | 6131120950 | 28400 | 28400 | 28400 | 28400 | 0 |
| 161 | 20240613 | 165700 | 6131120950 | 28400 | 28400 | 28400 | 28400 | 0 |
| 162 | 20240613 | 165600 | 6131120950 | 28400 | 28400 | 28400 | 28400 | 0 |
| 163 | 20240613 | 165500 | 6131120950 | 28400 | 28400 | 28400 | 28400 | 0 |
| 164 | 20240613 | 165400 | 6131120950 | 28400 | 28400 | 28400 | 28400 | 0 |
| 165 | 20240613 | 165300 | 6131120950 | 28400 | 28400 | 28400 | 28400 | 0 |
| 166 | 20240613 | 165200 | 6131120950 | 28400 | 28400 | 28400 | 28400 | 0 |
| 167 | 20240613 | 165100 | 6131120950 | 28400 | 28400 | 28400 | 28400 | 0 |
| 168 | 20240613 | 165000 | 6131120950 | 28400 | 28400 | 28400 | 28400 | 0 |
| 169 | 20240613 | 164900 | 6131120950 | 28400 | 28400 | 28400 | 28400 | 0 |
| 170 | 20240613 | 164800 | 6131120950 | 28400 | 28400 | 28400 | 28400 | 0 |
| 171 | 20240613 | 164700 | 6131120950 | 28400 | 28400 | 28400 | 28400 | 0 |
| 172 | 20240613 | 164600 | 6131120950 | 28400 | 28400 | 28400 | 28400 | 0 |
| 173 | 20240613 | 164500 | 6131120950 | 28400 | 28400 | 28400 | 28400 | 0 |
| 174 | 20240613 | 164400 | 6131120950 | 28400 | 28400 | 28400 | 28400 | 0 |
| 175 | 20240613 | 164300 | 6131120950 | 28400 | 28400 | 28400 | 28400 | 0 |
| 176 | 20240613 | 164200 | 6131120950 | 28400 | 28400 | 28400 | 28400 | 0 |
| 177 | 20240613 | 164100 | 6131120950 | 28400 | 28400 | 28400 | 28400 | 0 |
| 178 | 20240613 | 164000 | 6131120950 | 28400 | 28400 | 28400 | 28400 | 0 |
| 179 | 20240613 | 163900 | 6131120950 | 28400 | 28400 | 28400 | 28400 | 0 |
| 180 | 20240613 | 163800 | 6131120950 | 28400 | 28400 | 28400 | 28400 | 0 |
| 181 | 20240613 | 163700 | 6131120950 | 28400 | 28400 | 28400 | 28400 | 0 |
| 182 | 20240613 | 163600 | 6131120950 | 28400 | 28400 | 28400 | 28400 | 82690 |
| 183 | 20240613 | 163500 | 6131120950 | 28400 | 28400 | 28400 | 28400 | 0 |
| 184 | 20240613 | 163400 | 6131120950 | 28400 | 28400 | 28400 | 28400 | 0 |
| 185 | 20240613 | 163300 | 6131120950 | 28400 | 28400 | 28400 | 28400 | 0 |
| 186 | 20240613 | 163200 | 6131120950 | 28400 | 28400 | 28400 | 28400 | 0 |
| 187 | 20240613 | 163100 | 6131120950 | 28400 | 28400 | 28400 | 28400 | 0 |
| 188 | 20240613 | 163000 | 6131120950 | 28400 | 28400 | 28400 | 28400 | 0 |
| 189 | 20240613 | 162900 | 6131120950 | 28400 | 28400 | 28400 | 28400 | 0 |
| 190 | 20240613 | 162800 | 6131120950 | 28400 | 28400 | 28400 | 28400 | 0 |
| 191 | 20240613 | 162700 | 6131120950 | 28400 | 28400 | 28400 | 28400 | 0 |
| 192 | 20240613 | 162600 | 6131120950 | 28400 | 28400 | 28400 | 28400 | 0 |
| 193 | 20240613 | 162500 | 6131120950 | 28400 | 28400 | 28400 | 28400 | 0 |
| 194 | 20240613 | 162400 | 6131120950 | 28400 | 28400 | 28400 | 28400 | 0 |
| 195 | 20240613 | 162300 | 6131120950 | 28400 | 28400 | 28400 | 28400 | 0 |
| 196 | 20240613 | 162200 | 6131120950 | 28400 | 28400 | 28400 | 28400 | 0 |
| 197 | 20240613 | 162100 | 6131120950 | 28400 | 28400 | 28400 | 28400 | 0 |
| 198 | 20240613 | 162000 | 6131120950 | 28400 | 28400 | 28400 | 28400 | 0 |
| 199 | 20240613 | 161900 | 6131120950 | 28400 | 28400 | 28400 | 28400 | 0 |
| 200 | 20240613 | 161800 | 6131120950 | 28400 | 28400 | 28400 | 28400 | 0 |
| 201 | 20240613 | 161700 | 6131120950 | 28400 | 28400 | 28400 | 28400 | 0 |
| 202 | 20240613 | 161600 | 6131120950 | 28400 | 28400 | 28400 | 28400 | 0 |
| 203 | 20240613 | 161500 | 6131120950 | 28400 | 28400 | 28400 | 28400 | 0 |
| 204 | 20240613 | 161400 | 6131120950 | 28400 | 28400 | 28400 | 28400 | 0 |
| 205 | 20240613 | 161300 | 6131120950 | 28400 | 28400 | 28400 | 28400 | 0 |
| 206 | 20240613 | 161200 | 6131120950 | 28400 | 28400 | 28400 | 28400 | 0 |
| 207 | 20240613 | 161100 | 6131120950 | 28400 | 28400 | 28400 | 28400 | 0 |
| 208 | 20240613 | 161000 | 6131120950 | 28400 | 28400 | 28400 | 28400 | 0 |
| 209 | 20240613 | 160900 | 6131120950 | 28400 | 28400 | 28400 | 28400 | 0 |
| 210 | 20240613 | 160800 | 6131120950 | 28400 | 28400 | 28400 | 28400 | 0 |
| 211 | 20240613 | 160700 | 6131120950 | 28400 | 28400 | 28400 | 28400 | 0 |
| 212 | 20240613 | 160600 | 6131120950 | 28400 | 28400 | 28400 | 28400 | 82690 |
| 213 | 20240613 | 160500 | 6131120950 | 28400 | 28400 | 28400 | 28400 | 0 |
| 214 | 20240613 | 160400 | 6131120950 | 28400 | 28400 | 28400 | 28400 | 0 |
| 215 | 20240613 | 160300 | 6131120950 | 28400 | 28400 | 28400 | 28400 | 0 |
| 216 | 20240613 | 160200 | 6131120950 | 28400 | 28400 | 28400 | 28400 | 0 |
| 217 | 20240613 | 160100 | 6131120950 | 28400 | 28400 | 28400 | 28400 | 0 |
| 218 | 20240613 | 160000 | 6131120950 | 28400 | 28400 | 28400 | 28400 | 0 |
| 219 | 20240613 | 155900 | 6131120950 | 28400 | 28400 | 28400 | 28400 | 0 |
| 220 | 20240613 | 155800 | 6131120950 | 28400 | 28400 | 28400 | 28400 | 0 |
| 221 | 20240613 | 155700 | 6131120950 | 28400 | 28400 | 28400 | 28400 | 0 |
| 222 | 20240613 | 155600 | 6131120950 | 28400 | 28400 | 28400 | 28400 | 0 |
| 223 | 20240613 | 155500 | 6131120950 | 28400 | 28400 | 28400 | 28400 | 0 |
| 224 | 20240613 | 155400 | 6131120950 | 28400 | 28400 | 28400 | 28400 | 0 |
| 225 | 20240613 | 155300 | 6131120950 | 28400 | 28400 | 28400 | 28400 | 0 |
| 226 | 20240613 | 155200 | 6131120950 | 28400 | 28400 | 28400 | 28400 | 0 |
| 227 | 20240613 | 155100 | 6131120950 | 28400 | 28400 | 28400 | 28400 | 0 |
| 228 | 20240613 | 155000 | 6131120950 | 28400 | 28400 | 28400 | 28400 | 0 |
| 229 | 20240613 | 154900 | 6131120950 | 28400 | 28400 | 28400 | 28400 | 0 |
| 230 | 20240613 | 154800 | 6131120950 | 28400 | 28400 | 28400 | 28400 | 0 |
| 231 | 20240613 | 154700 | 6131120950 | 28400 | 28400 | 28400 | 28400 | 0 |
| 232 | 20240613 | 154600 | 6131120950 | 28400 | 28400 | 28400 | 28400 | 0 |
| 233 | 20240613 | 154500 | 6131120950 | 28400 | 28400 | 28400 | 28400 | 0 |
| 234 | 20240613 | 154400 | 6131120950 | 28400 | 28400 | 28400 | 28400 | 0 |
| 235 | 20240613 | 154300 | 6131120950 | 28400 | 28400 | 28400 | 28400 | 0 |
| 236 | 20240613 | 154200 | 6131120950 | 28400 | 28400 | 28400 | 28400 | 0 |
| 237 | 20240613 | 154100 | 6131120950 | 28400 | 28400 | 28400 | 28400 | 0 |
| 238 | 20240613 | 154000 | 6131120950 | 28400 | 28400 | 28400 | 28400 | 0 |
| 239 | 20240613 | 153900 | 6131120950 | 28400 | 28400 | 28400 | 28400 | 0 |
| 240 | 20240613 | 153800 | 6131120950 | 28400 | 28400 | 28400 | 28400 | 0 |
| 241 | 20240613 | 153700 | 6131120950 | 28400 | 28400 | 28400 | 28400 | 0 |
| 242 | 20240613 | 153600 | 6131120950 | 28400 | 28400 | 28400 | 28400 | 82690 |
| 243 | 20240613 | 153500 | 6131120950 | 28400 | 28400 | 28400 | 28400 | 0 |
| 244 | 20240613 | 153400 | 6131120950 | 28400 | 28400 | 28400 | 28400 | 0 |
| 245 | 20240613 | 153300 | 6131120950 | 28400 | 28400 | 28400 | 28400 | 0 |
| 246 | 20240613 | 153200 | 6131120950 | 28400 | 28400 | 28400 | 28400 | 0 |
| 247 | 20240613 | 153100 | 6131120950 | 28400 | 28400 | 28400 | 28400 | 0 |
| 248 | 20240613 | 153000 | 6131120950 | 28400 | 28400 | 28400 | 28400 | 82690 |
| 249 | 20240613 | 152900 | 3782724950 | 28550 | 28550 | 28550 | 28550 | 0 |
| 250 | 20240613 | 152800 | 3782724950 | 28550 | 28550 | 28550 | 28550 | 0 |
| 251 | 20240613 | 152700 | 3782724950 | 28550 | 28550 | 28550 | 28550 | 0 |
| 252 | 20240613 | 152600 | 3782724950 | 28550 | 28550 | 28550 | 28550 | 0 |
| 253 | 20240613 | 152500 | 3782724950 | 28550 | 28550 | 28550 | 28550 | 0 |
| 254 | 20240613 | 152400 | 3782724950 | 28550 | 28550 | 28550 | 28550 | 0 |
| 255 | 20240613 | 152300 | 3782724950 | 28550 | 28550 | 28550 | 28550 | 0 |
| 256 | 20240613 | 152200 | 3782724950 | 28550 | 28550 | 28550 | 28550 | 0 |
| 257 | 20240613 | 152100 | 3782724950 | 28550 | 28550 | 28550 | 28550 | 0 |
| 258 | 20240613 | 152000 | 3782724950 | 28550 | 28550 | 28550 | 28550 | 0 |
| 259 | 20240613 | 151900 | 3782724950 | 28550 | 28650 | 28700 | 28550 | 1556 |
| 260 | 20240613 | 151800 | 3738226050 | 28650 | 28700 | 28700 | 28600 | 265 |
| 261 | 20240613 | 151700 | 3730633200 | 28650 | 28650 | 28750 | 28600 | 653 |
| 262 | 20240613 | 151600 | 3711920150 | 28700 | 28700 | 28700 | 28650 | 241 |
| 263 | 20240613 | 151500 | 3705011100 | 28700 | 28750 | 28750 | 28650 | 434 |
| 264 | 20240613 | 151400 | 3692564300 | 28650 | 28750 | 28750 | 28650 | 439 |
| 265 | 20240613 | 151300 | 3679958350 | 28700 | 28750 | 28750 | 28650 | 891 |
| 266 | 20240613 | 151200 | 3654399950 | 28750 | 28750 | 28750 | 28650 | 376 |
| 267 | 20240613 | 151100 | 3643601700 | 28750 | 28750 | 28750 | 28650 | 205 |
| 268 | 20240613 | 151000 | 3637713650 | 28700 | 28700 | 28750 | 28650 | 522 |
| 269 | 20240613 | 150900 | 3622716700 | 28650 | 28750 | 28750 | 28650 | 554 |
| 270 | 20240613 | 150800 | 3606823650 | 28700 | 28700 | 28700 | 28650 | 237 |
| 271 | 20240613 | 150700 | 3600025300 | 28650 | 28700 | 28700 | 28650 | 395 |
| 272 | 20240613 | 150600 | 3588691800 | 28650 | 28700 | 28700 | 28650 | 170 |
| 273 | 20240613 | 150500 | 3583816000 | 28700 | 28700 | 28750 | 28650 | 170 |
| 274 | 20240613 | 150400 | 3578939400 | 28650 | 28700 | 28750 | 28650 | 420 |
| 275 | 20240613 | 150300 | 3566887400 | 28650 | 28700 | 28700 | 28650 | 216 |
| 276 | 20240613 | 150200 | 3560690900 | 28650 | 28700 | 28700 | 28650 | 71 |
| 277 | 20240613 | 150100 | 3558653850 | 28700 | 28700 | 28700 | 28650 | 186 |
| 278 | 20240613 | 150000 | 3553321450 | 28700 | 28750 | 28750 | 28650 | 84 |
| 279 | 20240613 | 145900 | 3550909800 | 28650 | 28750 | 28750 | 28650 | 308 |
| 280 | 20240613 | 145800 | 3542075050 | 28750 | 28700 | 28750 | 28650 | 209 |
| 281 | 20240613 | 145700 | 3536074700 | 28650 | 28750 | 28750 | 28650 | 407 |
| 282 | 20240613 | 145600 | 3524395950 | 28700 | 28750 | 28750 | 28700 | 108 |
| 283 | 20240613 | 145500 | 3521293000 | 28700 | 28750 | 28750 | 28700 | 206 |
| 284 | 20240613 | 145400 | 3515377550 | 28700 | 28750 | 28750 | 28700 | 174 |
| 285 | 20240613 | 145300 | 3510378000 | 28700 | 28700 | 28750 | 28650 | 167 |
| 286 | 20240613 | 145200 | 3505584100 | 28700 | 28750 | 28750 | 28650 | 228 |
| 287 | 20240613 | 145100 | 3499038200 | 28700 | 28750 | 28750 | 28700 | 88 |
| 288 | 20240613 | 145000 | 3496509200 | 28750 | 28700 | 28750 | 28650 | 1085 |
| 289 | 20240613 | 144900 | 3465388900 | 28650 | 28800 | 28800 | 28650 | 1497 |
| 290 | 20240613 | 144800 | 3422405150 | 28700 | 28800 | 28800 | 28700 | 422 |
| 291 | 20240613 | 144700 | 3410271000 | 28750 | 28800 | 28800 | 28700 | 219 |
| 292 | 20240613 | 144600 | 3403971800 | 28750 | 28750 | 28800 | 28700 | 638 |
| 293 | 20240613 | 144500 | 3385632800 | 28750 | 28800 | 28800 | 28700 | 327 |
| 294 | 20240613 | 144400 | 3376228650 | 28800 | 28750 | 28800 | 28700 | 175 |
| 295 | 20240613 | 144300 | 3371195400 | 28700 | 28750 | 28750 | 28700 | 259 |
| 296 | 20240613 | 144200 | 3363752450 | 28700 | 28750 | 28800 | 28700 | 450 |
| 297 | 20240613 | 144100 | 3350813250 | 28750 | 28750 | 28800 | 28700 | 135 |
| 298 | 20240613 | 144000 | 3346932850 | 28750 | 28750 | 28800 | 28700 | 249 |
| 299 | 20240613 | 143900 | 3339772650 | 28750 | 28750 | 28800 | 28700 | 466 |
| 300 | 20240613 | 143800 | 3326377700 | 28750 | 28750 | 28750 | 28700 | 339 |
| 301 | 20240613 | 143700 | 3316635850 | 28750 | 28750 | 28800 | 28700 | 195 |
| 302 | 20240613 | 143600 | 3311030400 | 28700 | 28800 | 28850 | 28700 | 363 |
| 303 | 20240613 | 143500 | 3300573250 | 28750 | 28750 | 28800 | 28700 | 239 |
| 304 | 20240613 | 143400 | 3293701200 | 28750 | 28700 | 28750 | 28700 | 208 |
| 305 | 20240613 | 143300 | 3287723850 | 28700 | 28750 | 28850 | 28700 | 357 |
| 306 | 20240613 | 143200 | 3277449350 | 28750 | 28850 | 28850 | 28750 | 484 |
| 307 | 20240613 | 143100 | 3263517400 | 28750 | 28700 | 28800 | 28700 | 153 |
| 308 | 20240613 | 143000 | 3259119100 | 28700 | 28800 | 28900 | 28700 | 751 |
| 309 | 20240613 | 142900 | 3237530050 | 28800 | 28750 | 28900 | 28750 | 615 |
| 310 | 20240613 | 142800 | 3219810500 | 28750 | 28750 | 28800 | 28750 | 169 |
| 311 | 20240613 | 142700 | 3214946600 | 28750 | 28750 | 28800 | 28750 | 189 |
| 312 | 20240613 | 142600 | 3209507500 | 28800 | 28750 | 28850 | 28750 | 386 |
| 313 | 20240613 | 142500 | 3198394400 | 28750 | 28700 | 28750 | 28700 | 140 |
| 314 | 20240613 | 142400 | 3194371150 | 28750 | 28800 | 28800 | 28700 | 187 |
| 315 | 20240613 | 142300 | 3188993850 | 28800 | 28700 | 28850 | 28700 | 311 |
| 316 | 20240613 | 142200 | 3180035400 | 28750 | 28750 | 28850 | 28700 | 201 |
| 317 | 20240613 | 142100 | 3174245500 | 28850 | 28800 | 28850 | 28700 | 223 |
| 318 | 20240613 | 142000 | 3167826450 | 28800 | 28750 | 28850 | 28700 | 304 |
| 319 | 20240613 | 141900 | 3159073750 | 28750 | 28800 | 28850 | 28700 | 231 |
| 320 | 20240613 | 141800 | 3152426200 | 28750 | 28800 | 28850 | 28700 | 153 |
| 321 | 20240613 | 141700 | 3148023950 | 28800 | 28750 | 28800 | 28750 | 187 |
| 322 | 20240613 | 141600 | 3142642450 | 28750 | 28850 | 28850 | 28750 | 353 |
| 323 | 20240613 | 141500 | 3132478650 | 28800 | 28750 | 28850 | 28750 | 256 |
| 324 | 20240613 | 141400 | 3125110250 | 28750 | 28750 | 28850 | 28750 | 186 |
| 325 | 20240613 | 141300 | 3119756100 | 28800 | 28750 | 28800 | 28700 | 252 |
| 326 | 20240613 | 141200 | 3112511000 | 28700 | 28800 | 28800 | 28700 | 256 |
| 327 | 20240613 | 141100 | 3105151000 | 28800 | 28700 | 28850 | 28700 | 228 |
| 328 | 20240613 | 141000 | 3098591500 | 28700 | 28750 | 28850 | 28700 | 343 |
| 329 | 20240613 | 140900 | 3088717750 | 28850 | 28750 | 28850 | 28750 | 173 |
| 330 | 20240613 | 140800 | 3083735650 | 28800 | 28800 | 28850 | 28750 | 239 |
| 331 | 20240613 | 140700 | 3076855300 | 28750 | 28800 | 28850 | 28750 | 343 |
| 332 | 20240613 | 140600 | 3066980750 | 28800 | 28750 | 28850 | 28750 | 174 |
| 333 | 20240613 | 140500 | 3061972900 | 28800 | 28800 | 28850 | 28750 | 162 |
| 334 | 20240613 | 140400 | 3057307900 | 28800 | 28700 | 28800 | 28700 | 183 |
| 335 | 20240613 | 140300 | 3052043950 | 28750 | 28700 | 28750 | 28700 | 544 |
| 336 | 20240613 | 140200 | 3036416350 | 28750 | 28700 | 28750 | 28700 | 160 |
| 337 | 20240613 | 140100 | 3031819100 | 28750 | 28750 | 28750 | 28700 | 245 |
| 338 | 20240613 | 140000 | 3024778200 | 28750 | 28700 | 28750 | 28700 | 379 |
| 339 | 20240613 | 135900 | 3013887800 | 28700 | 28800 | 28800 | 28700 | 210 |
| 340 | 20240613 | 135800 | 3007851700 | 28800 | 28850 | 28850 | 28700 | 393 |
| 341 | 20240613 | 135700 | 2996533600 | 28750 | 28700 | 28850 | 28700 | 424 |
| 342 | 20240613 | 135600 | 2984328600 | 28700 | 28800 | 28800 | 28700 | 166 |
| 343 | 20240613 | 135500 | 2979556750 | 28750 | 28750 | 28850 | 28700 | 191 |
| 344 | 20240613 | 135400 | 2974056100 | 28800 | 28800 | 28800 | 28750 | 354 |
| 345 | 20240613 | 135300 | 2963862700 | 28750 | 28800 | 28800 | 28750 | 183 |
| 346 | 20240613 | 135200 | 2958596250 | 28750 | 28800 | 28800 | 28750 | 181 |
| 347 | 20240613 | 135100 | 2953387550 | 28800 | 28800 | 28900 | 28750 | 178 |
| 348 | 20240613 | 135000 | 2948260800 | 28850 | 28750 | 28900 | 28750 | 435 |
| 349 | 20240613 | 134900 | 2935737650 | 28750 | 28750 | 28800 | 28750 | 138 |
| 350 | 20240613 | 134800 | 2931765050 | 28800 | 28800 | 28800 | 28700 | 180 |
| 351 | 20240613 | 134700 | 2926585800 | 28800 | 28750 | 28900 | 28750 | 411 |
| 352 | 20240613 | 134600 | 2914737150 | 28750 | 28750 | 28850 | 28750 | 113 |
| 353 | 20240613 | 134500 | 2911481300 | 28800 | 28750 | 28800 | 28700 | 255 |
| 354 | 20240613 | 134400 | 2904147100 | 28800 | 28800 | 28800 | 28750 | 236 |
| 355 | 20240613 | 134300 | 2897356900 | 28750 | 28750 | 28800 | 28750 | 141 |
| 356 | 20240613 | 134200 | 2893301450 | 28750 | 28750 | 28800 | 28700 | 145 |
| 357 | 20240613 | 134100 | 2889134200 | 28800 | 28750 | 28800 | 28700 | 746 |
| 358 | 20240613 | 134000 | 2867673750 | 28800 | 28750 | 28800 | 28750 | 427 |
| 359 | 20240613 | 133900 | 2855389350 | 28800 | 28800 | 28800 | 28750 | 171 |
| 360 | 20240613 | 133800 | 2850467600 | 28800 | 28750 | 28800 | 28750 | 264 |
| 361 | 20240613 | 133700 | 2842872450 | 28800 | 28800 | 28800 | 28750 | 316 |
| 362 | 20240613 | 133600 | 2833774450 | 28800 | 28800 | 28800 | 28750 | 454 |
| 363 | 20240613 | 133500 | 2820713400 | 28800 | 28750 | 28800 | 28750 | 238 |
| 364 | 20240613 | 133400 | 2813868700 | 28800 | 28800 | 28800 | 28750 | 1704 |
| 365 | 20240613 | 133300 | 2764799900 | 28800 | 28800 | 28850 | 28800 | 242 |
| 366 | 20240613 | 133200 | 2757824000 | 28800 | 28800 | 28850 | 28800 | 176 |
| 367 | 20240613 | 133100 | 2752752350 | 28850 | 28800 | 28850 | 28800 | 298 |
| 368 | 20240613 | 133000 | 2744156600 | 28850 | 28900 | 28900 | 28800 | 135 |
| 369 | 20240613 | 132900 | 2740265500 | 28800 | 28850 | 28900 | 28800 | 236 |
| 370 | 20240613 | 132800 | 2733461850 | 28900 | 28850 | 28900 | 28800 | 222 |
| 371 | 20240613 | 132700 | 2727055900 | 28800 | 28850 | 28850 | 28800 | 260 |
| 372 | 20240613 | 132600 | 2719559750 | 28800 | 28850 | 28850 | 28800 | 162 |
| 373 | 20240613 | 132500 | 2714889500 | 28900 | 28900 | 28900 | 28850 | 234 |
| 374 | 20240613 | 132400 | 2708136550 | 28900 | 28900 | 28900 | 28850 | 275 |
| 375 | 20240613 | 132300 | 2700191500 | 28850 | 28900 | 28900 | 28800 | 145 |
| 376 | 20240613 | 132200 | 2696006100 | 28900 | 28850 | 28900 | 28800 | 156 |
| 377 | 20240613 | 132100 | 2691503000 | 28900 | 28850 | 28900 | 28850 | 259 |
| 378 | 20240613 | 132000 | 2684024250 | 28850 | 28850 | 28950 | 28850 | 131 |
| 379 | 20240613 | 131900 | 2680241450 | 28900 | 28900 | 28950 | 28850 | 160 |
| 380 | 20240613 | 131800 | 2675616750 | 28900 | 28850 | 28950 | 28800 | 237 |
| 381 | 20240613 | 131700 | 2668771050 | 28800 | 28850 | 28900 | 28800 | 1278 |
| 382 | 20240613 | 131600 | 2631902300 | 28900 | 28900 | 28900 | 28850 | 126 |
| 383 | 20240613 | 131500 | 2628261950 | 28900 | 28900 | 28900 | 28850 | 348 |
| 384 | 20240613 | 131400 | 2618208650 | 28850 | 28900 | 28950 | 28850 | 1345 |
| 385 | 20240613 | 131300 | 2579335850 | 28900 | 29000 | 29000 | 28900 | 2040 |
| 386 | 20240613 | 131200 | 2520281550 | 29000 | 29000 | 29000 | 28950 | 120 |
| 387 | 20240613 | 131100 | 2516804600 | 29000 | 28950 | 29000 | 28950 | 306 |
| 388 | 20240613 | 131000 | 2507932050 | 28950 | 29000 | 29000 | 28950 | 99 |
| 389 | 20240613 | 130900 | 2505064050 | 28950 | 28950 | 29000 | 28950 | 240 |
| 390 | 20240613 | 130800 | 2498112750 | 29000 | 28950 | 29000 | 28950 | 1903 |
| 391 | 20240613 | 130700 | 2443007500 | 28950 | 29000 | 29000 | 28950 | 550 |
| 392 | 20240613 | 130600 | 2427081550 | 28950 | 29000 | 29000 | 28950 | 148 |
| 393 | 20240613 | 130500 | 2422794350 | 29000 | 28950 | 29000 | 28950 | 259 |
| 394 | 20240613 | 130400 | 2415285500 | 29000 | 28950 | 29000 | 28950 | 186 |
| 395 | 20240613 | 130300 | 2409894650 | 28950 | 29000 | 29000 | 28950 | 140 |
| 396 | 20240613 | 130200 | 2405838800 | 28950 | 28950 | 29000 | 28950 | 304 |
| 397 | 20240613 | 130100 | 2397028100 | 29000 | 28950 | 29000 | 28950 | 159 |
| 398 | 20240613 | 130000 | 2392419250 | 28950 | 29000 | 29000 | 28950 | 92 |
| 399 | 20240613 | 125900 | 2389752650 | 29000 | 29000 | 29000 | 28950 | 99 |
| 400 | 20240613 | 125800 | 2386883150 | 28950 | 28950 | 29000 | 28950 | 365 |
| 401 | 20240613 | 125700 | 2376305600 | 28950 | 29000 | 29000 | 28950 | 153 |
| 402 | 20240613 | 125600 | 2371870150 | 28950 | 29000 | 29000 | 28950 | 298 |
| 403 | 20240613 | 125500 | 2363239750 | 28950 | 29000 | 29000 | 28950 | 374 |
| 404 | 20240613 | 125400 | 2352398150 | 28950 | 29000 | 29000 | 28950 | 203 |
| 405 | 20240613 | 125300 | 2346516850 | 29000 | 29000 | 29000 | 28950 | 107 |
| 406 | 20240613 | 125200 | 2343416200 | 29000 | 28950 | 29000 | 28950 | 322 |
| 407 | 20240613 | 125100 | 2334083200 | 29000 | 28950 | 29000 | 28950 | 96 |
| 408 | 20240613 | 125000 | 2331300900 | 28950 | 29000 | 29000 | 28950 | 197 |
| 409 | 20240613 | 124900 | 2325591150 | 29000 | 29000 | 29000 | 28950 | 315 |
| 410 | 20240613 | 124800 | 2316460350 | 28950 | 29000 | 29000 | 28950 | 81 |
| 411 | 20240613 | 124700 | 2314112150 | 29000 | 28950 | 29000 | 28950 | 138 |
| 412 | 20240613 | 124600 | 2310111500 | 29000 | 29000 | 29000 | 28950 | 240 |
| 413 | 20240613 | 124500 | 2303160700 | 29000 | 29000 | 29000 | 28950 | 225 |
| 414 | 20240613 | 124400 | 2296636000 | 28950 | 29000 | 29000 | 28950 | 1126 |
| 415 | 20240613 | 124300 | 2263985000 | 29000 | 29000 | 29000 | 28950 | 188 |
| 416 | 20240613 | 124200 | 2258536450 | 28950 | 29000 | 29000 | 28950 | 333 |
| 417 | 20240613 | 124100 | 2248885650 | 28950 | 29000 | 29000 | 28900 | 154 |
| 418 | 20240613 | 124000 | 2244423900 | 29000 | 29000 | 29000 | 28900 | 171 |
| 419 | 20240613 | 123900 | 2239470350 | 28900 | 29000 | 29000 | 28900 | 973 |
| 420 | 20240613 | 123800 | 2211292650 | 29000 | 29000 | 29000 | 28950 | 100 |
| 421 | 20240613 | 123700 | 2208394400 | 29000 | 29000 | 29000 | 28950 | 97 |
| 422 | 20240613 | 123600 | 2205584400 | 29000 | 29000 | 29000 | 28950 | 505 |
| 423 | 20240613 | 123500 | 2190940600 | 28950 | 28950 | 29000 | 28950 | 366 |
| 424 | 20240613 | 123400 | 2180332400 | 28950 | 28950 | 29000 | 28950 | 147 |
| 425 | 20240613 | 123300 | 2176073700 | 28950 | 29000 | 29000 | 28950 | 217 |
| 426 | 20240613 | 123200 | 2169782650 | 28950 | 29000 | 29000 | 28950 | 282 |
| 427 | 20240613 | 123100 | 2161608100 | 29000 | 28950 | 29000 | 28950 | 215 |
| 428 | 20240613 | 123000 | 2155380750 | 29000 | 29000 | 29000 | 28950 | 116 |
| 429 | 20240613 | 122900 | 2152019500 | 28950 | 29000 | 29000 | 28900 | 452 |
| 430 | 20240613 | 122800 | 2138925350 | 28900 | 28900 | 29000 | 28900 | 110 |
| 431 | 20240613 | 122700 | 2135739600 | 28900 | 29000 | 29000 | 28900 | 292 |
| 432 | 20240613 | 122600 | 2127287350 | 28900 | 29000 | 29000 | 28900 | 302 |
| 433 | 20240613 | 122500 | 2118531850 | 28950 | 28950 | 29000 | 28900 | 84 |
| 434 | 20240613 | 122400 | 2116099200 | 28900 | 28950 | 29000 | 28900 | 156 |
| 435 | 20240613 | 122300 | 2111586650 | 28950 | 28900 | 29000 | 28900 | 292 |
| 436 | 20240613 | 122200 | 2103132600 | 28950 | 28950 | 29000 | 28900 | 183 |
| 437 | 20240613 | 122100 | 2097833200 | 28950 | 28950 | 29000 | 28900 | 526 |
| 438 | 20240613 | 122000 | 2082606000 | 28950 | 28950 | 28950 | 28900 | 136 |
| 439 | 20240613 | 121900 | 2078670200 | 28900 | 29000 | 29000 | 28900 | 290 |
| 440 | 20240613 | 121800 | 2070274000 | 28950 | 29000 | 29000 | 28900 | 247 |
| 441 | 20240613 | 121700 | 2063126550 | 29000 | 29000 | 29000 | 28900 | 76 |
| 442 | 20240613 | 121600 | 2060925300 | 28950 | 28900 | 29000 | 28900 | 281 |
| 443 | 20240613 | 121500 | 2052792250 | 28900 | 28950 | 28950 | 28900 | 203 |
| 444 | 20240613 | 121400 | 2046919800 | 28900 | 28950 | 28950 | 28900 | 78 |
| 445 | 20240613 | 121300 | 2044662650 | 28900 | 28950 | 29000 | 28900 | 234 |
| 446 | 20240613 | 121200 | 2037889200 | 29000 | 29000 | 29000 | 28900 | 154 |
| 447 | 20240613 | 121100 | 2033435050 | 29000 | 28900 | 29000 | 28900 | 141 |
| 448 | 20240613 | 121000 | 2029353350 | 28950 | 28950 | 29000 | 28900 | 298 |
| 449 | 20240613 | 120900 | 2020727450 | 28900 | 29000 | 29000 | 28900 | 393 |
| 450 | 20240613 | 120800 | 2009357050 | 28900 | 28900 | 29000 | 28900 | 143 |
| 451 | 20240613 | 120700 | 2005216200 | 28950 | 28900 | 29000 | 28900 | 89 |
| 452 | 20240613 | 120600 | 2002637850 | 28900 | 28950 | 29000 | 28900 | 395 |
| 453 | 20240613 | 120500 | 1991201650 | 28900 | 28900 | 29000 | 28900 | 63 |
| 454 | 20240613 | 120400 | 1989378150 | 29000 | 28900 | 29000 | 28900 | 208 |
| 455 | 20240613 | 120300 | 1983359100 | 28950 | 28950 | 28950 | 28900 | 294 |
| 456 | 20240613 | 120200 | 1974851850 | 28950 | 28900 | 28950 | 28900 | 92 |
| 457 | 20240613 | 120100 | 1972189950 | 28900 | 28900 | 28950 | 28900 | 163 |
| 458 | 20240613 | 120000 | 1967473700 | 28950 | 28900 | 28950 | 28850 | 326 |
| 459 | 20240613 | 115900 | 1958054450 | 28900 | 28950 | 29000 | 28850 | 109 |
| 460 | 20240613 | 115800 | 1954900750 | 28850 | 28900 | 29000 | 28850 | 99 |
| 461 | 20240613 | 115700 | 1952035650 | 28900 | 28950 | 29000 | 28850 | 344 |
| 462 | 20240613 | 115600 | 1942074400 | 28900 | 28900 | 28950 | 28900 | 112 |
| 463 | 20240613 | 115500 | 1938836500 | 28900 | 28850 | 28950 | 28850 | 146 |
| 464 | 20240613 | 115400 | 1934614700 | 28950 | 28900 | 28950 | 28850 | 150 |
| 465 | 20240613 | 115300 | 1930275900 | 28900 | 28850 | 28900 | 28850 | 214 |
| 466 | 20240613 | 115200 | 1924092750 | 28850 | 28950 | 28950 | 28850 | 121 |
| 467 | 20240613 | 115100 | 1920598050 | 28850 | 28900 | 28950 | 28850 | 143 |
| 468 | 20240613 | 115000 | 1916464150 | 28900 | 29000 | 29000 | 28850 | 263 |
| 469 | 20240613 | 114900 | 1908842750 | 28850 | 28950 | 29000 | 28850 | 258 |
| 470 | 20240613 | 114800 | 1901381250 | 28950 | 28850 | 28950 | 28850 | 82 |
| 471 | 20240613 | 114700 | 1899012850 | 28950 | 28900 | 28950 | 28850 | 372 |
| 472 | 20240613 | 114600 | 1888252000 | 28900 | 28850 | 28900 | 28850 | 67 |
| 473 | 20240613 | 114500 | 1886316750 | 28850 | 28850 | 28900 | 28850 | 152 |
| 474 | 20240613 | 114400 | 1881928950 | 28850 | 28900 | 28950 | 28850 | 322 |
| 475 | 20240613 | 114300 | 1872614950 | 28900 | 28900 | 28950 | 28850 | 150 |
| 476 | 20240613 | 114200 | 1868281050 | 28900 | 28950 | 28950 | 28900 | 450 |
| 477 | 20240613 | 114100 | 1855273600 | 28900 | 28950 | 28950 | 28900 | 187 |
| 478 | 20240613 | 114000 | 1849866000 | 28900 | 28850 | 28950 | 28850 | 234 |
| 479 | 20240613 | 113900 | 1843095300 | 28950 | 28950 | 28950 | 28850 | 202 |
| 480 | 20240613 | 113800 | 1837249900 | 28950 | 28900 | 28950 | 28900 | 146 |
| 481 | 20240613 | 113700 | 1833028100 | 28950 | 28850 | 28950 | 28850 | 299 |
| 482 | 20240613 | 113600 | 1824388050 | 28850 | 28900 | 28900 | 28850 | 147 |
| 483 | 20240613 | 113500 | 1820141650 | 28900 | 28900 | 28950 | 28900 | 262 |
| 484 | 20240613 | 113400 | 1812567350 | 28900 | 28900 | 28950 | 28850 | 257 |
| 485 | 20240613 | 113300 | 1805139200 | 28900 | 28900 | 28950 | 28900 | 222 |
| 486 | 20240613 | 113200 | 1798718000 | 28850 | 28850 | 28950 | 28850 | 306 |
| 487 | 20240613 | 113100 | 1789887300 | 28950 | 28900 | 28950 | 28850 | 210 |
| 488 | 20240613 | 113000 | 1783816850 | 28900 | 28900 | 28900 | 28850 | 158 |
| 489 | 20240613 | 112900 | 1779253900 | 28900 | 28900 | 28950 | 28900 | 325 |
| 490 | 20240613 | 112800 | 1769856150 | 28900 | 28900 | 29000 | 28900 | 141 |
| 491 | 20240613 | 112700 | 1765778150 | 28950 | 28900 | 29000 | 28900 | 1122 |
| 492 | 20240613 | 112600 | 1733340500 | 28900 | 28950 | 29000 | 28900 | 400 |
| 493 | 20240613 | 112500 | 1721776900 | 28950 | 28900 | 29000 | 28900 | 141 |
| 494 | 20240613 | 112400 | 1717694100 | 28950 | 29000 | 29000 | 28900 | 182 |
| 495 | 20240613 | 112300 | 1712425150 | 29000 | 28900 | 29000 | 28900 | 239 |
| 496 | 20240613 | 112200 | 1705513650 | 29000 | 28950 | 29000 | 28900 | 1239 |
| 497 | 20240613 | 112100 | 1669647450 | 28950 | 28950 | 29000 | 28950 | 221 |
| 498 | 20240613 | 112000 | 1663239250 | 28950 | 28950 | 29000 | 28950 | 336 |
| 499 | 20240613 | 111900 | 1653509600 | 29000 | 28950 | 29000 | 28950 | 143 |
| 500 | 20240613 | 111800 | 1649364800 | 29000 | 29000 | 29000 | 28950 | 312 |
| 501 | 20240613 | 111700 | 1640319300 | 28950 | 29000 | 29000 | 28950 | 147 |
| 502 | 20240613 | 111600 | 1636060150 | 28950 | 29000 | 29000 | 28950 | 51 |
| 503 | 20240613 | 111500 | 1634582400 | 29000 | 28950 | 29000 | 28950 | 158 |
| 504 | 20240613 | 111400 | 1630002000 | 28950 | 28950 | 29000 | 28950 | 441 |
| 505 | 20240613 | 111300 | 1617224700 | 28950 | 29000 | 29000 | 28950 | 97 |
| 506 | 20240613 | 111200 | 1614415350 | 29000 | 28900 | 29000 | 28900 | 67 |
| 507 | 20240613 | 111100 | 1612475000 | 28950 | 28900 | 29000 | 28900 | 366 |
| 508 | 20240613 | 111000 | 1601880350 | 28950 | 28900 | 28950 | 28900 | 150 |
| 509 | 20240613 | 110900 | 1597542400 | 28950 | 28950 | 28950 | 28900 | 85 |
| 510 | 20240613 | 110800 | 1595083350 | 28900 | 29000 | 29000 | 28900 | 599 |
| 511 | 20240613 | 110700 | 1577756100 | 28900 | 28900 | 29000 | 28900 | 51 |
| 512 | 20240613 | 110600 | 1576280300 | 28950 | 28900 | 29000 | 28900 | 156 |
| 513 | 20240613 | 110500 | 1571768200 | 29000 | 28950 | 29000 | 28900 | 1451 |
| 514 | 20240613 | 110400 | 1529714650 | 29000 | 28950 | 29000 | 28900 | 132 |
| 515 | 20240613 | 110300 | 1525893450 | 28950 | 28950 | 28950 | 28950 | 49 |
| 516 | 20240613 | 110200 | 1524474900 | 28900 | 28900 | 29000 | 28900 | 237 |
| 517 | 20240613 | 110100 | 1517621700 | 28950 | 28950 | 28950 | 28900 | 327 |
| 518 | 20240613 | 110000 | 1508158350 | 28950 | 28950 | 28950 | 28900 | 93 |
| 519 | 20240613 | 105900 | 1505468150 | 28900 | 28900 | 28950 | 28900 | 391 |
| 520 | 20240613 | 105800 | 1494167000 | 29000 | 28900 | 29000 | 28900 | 229 |
| 521 | 20240613 | 105700 | 1487528300 | 29000 | 29000 | 29000 | 28950 | 1226 |
| 522 | 20240613 | 105600 | 1452032550 | 29000 | 29000 | 29050 | 28950 | 121 |
| 523 | 20240613 | 105500 | 1448523700 | 28950 | 28950 | 29050 | 28950 | 303 |
| 524 | 20240613 | 105400 | 1439740300 | 29050 | 28950 | 29050 | 28950 | 135 |
| 525 | 20240613 | 105300 | 1435824750 | 29000 | 29000 | 29050 | 28950 | 210 |
| 526 | 20240613 | 105200 | 1429742300 | 29000 | 29000 | 29050 | 28950 | 443 |
| 527 | 20240613 | 105100 | 1416895750 | 28950 | 29000 | 29050 | 28950 | 561 |
| 528 | 20240613 | 105000 | 1400627700 | 29000 | 28950 | 29000 | 28950 | 983 |
| 529 | 20240613 | 104900 | 1372122250 | 29000 | 29000 | 29000 | 28950 | 95 |
| 530 | 20240613 | 104800 | 1369369300 | 29000 | 29000 | 29000 | 28950 | 322 |
| 531 | 20240613 | 104700 | 1360036900 | 29000 | 28950 | 29000 | 28950 | 262 |
| 532 | 20240613 | 104600 | 1352449950 | 28900 | 28950 | 29000 | 28900 | 107 |
| 533 | 20240613 | 104500 | 1349355100 | 28950 | 28900 | 28950 | 28900 | 241 |
| 534 | 20240613 | 104400 | 1342379650 | 28950 | 29000 | 29000 | 28950 | 479 |
| 535 | 20240613 | 104300 | 1328510200 | 28950 | 29000 | 29000 | 28950 | 217 |
| 536 | 20240613 | 104200 | 1322223800 | 29000 | 28950 | 29000 | 28950 | 217 |
| 537 | 20240613 | 104100 | 1315931450 | 28950 | 29000 | 29000 | 28950 | 372 |
| 538 | 20240613 | 104000 | 1305159500 | 28950 | 29000 | 29000 | 28950 | 515 |
| 539 | 20240613 | 103900 | 1290234750 | 29000 | 28950 | 29000 | 28950 | 273 |
| 540 | 20240613 | 103800 | 1282320800 | 29000 | 28950 | 29000 | 28950 | 576 |
| 541 | 20240613 | 103700 | 1265644300 | 28950 | 28950 | 28950 | 28900 | 749 |
| 542 | 20240613 | 103600 | 1243964450 | 28950 | 29000 | 29000 | 28950 | 1624 |
| 543 | 20240613 | 103500 | 1196944200 | 29000 | 29000 | 29000 | 28950 | 322 |
| 544 | 20240613 | 103400 | 1187612800 | 29000 | 29000 | 29000 | 28950 | 614 |
| 545 | 20240613 | 103300 | 1169822800 | 28950 | 28950 | 29000 | 28950 | 104 |
| 546 | 20240613 | 103200 | 1166808800 | 29000 | 28950 | 29000 | 28950 | 346 |
| 547 | 20240613 | 103100 | 1156778650 | 29000 | 29000 | 29000 | 28950 | 104 |
| 548 | 20240613 | 103000 | 1153765000 | 28950 | 29000 | 29000 | 28950 | 197 |
| 549 | 20240613 | 102900 | 1148058750 | 29000 | 28950 | 29000 | 28950 | 884 |
| 550 | 20240613 | 102800 | 1122438150 | 28950 | 29000 | 29000 | 28950 | 503 |
| 551 | 20240613 | 102700 | 1107855950 | 29000 | 29050 | 29050 | 28950 | 366 |
| 552 | 20240613 | 102600 | 1097241100 | 29050 | 29000 | 29050 | 29000 | 463 |
| 553 | 20240613 | 102500 | 1083803500 | 29000 | 29000 | 29000 | 28950 | 184 |
| 554 | 20240613 | 102400 | 1078469050 | 29050 | 29000 | 29050 | 29000 | 390 |
| 555 | 20240613 | 102300 | 1067156250 | 29050 | 29000 | 29050 | 29000 | 367 |
| 556 | 20240613 | 102200 | 1056510850 | 29000 | 28950 | 29050 | 28950 | 319 |
| 557 | 20240613 | 102100 | 1047261350 | 29000 | 29000 | 29050 | 29000 | 862 |
| 558 | 20240613 | 102000 | 1022260650 | 29050 | 29000 | 29050 | 29000 | 232 |
| 559 | 20240613 | 101900 | 1015530800 | 29050 | 29050 | 29050 | 28950 | 318 |
| 560 | 20240613 | 101800 | 1006303250 | 28950 | 29000 | 29050 | 28950 | 99 |
| 561 | 20240613 | 101700 | 1003431300 | 29000 | 29000 | 29000 | 28950 | 317 |
| 562 | 20240613 | 101600 | 994250700 | 29050 | 29050 | 29050 | 28950 | 873 |
| 563 | 20240613 | 101500 | 968933600 | 29050 | 29050 | 29050 | 29000 | 645 |
| 564 | 20240613 | 101400 | 950197300 | 29050 | 29050 | 29050 | 29000 | 143 |
| 565 | 20240613 | 101300 | 946047150 | 29050 | 29000 | 29050 | 29000 | 236 |
| 566 | 20240613 | 101200 | 939191650 | 29000 | 29050 | 29050 | 29000 | 178 |
| 567 | 20240613 | 101100 | 934026950 | 29050 | 29050 | 29050 | 29000 | 119 |
| 568 | 20240613 | 101000 | 930570100 | 29050 | 29050 | 29050 | 29000 | 213 |
| 569 | 20240613 | 100900 | 924382650 | 29000 | 29050 | 29050 | 29000 | 63 |
| 570 | 20240613 | 100800 | 922552650 | 29050 | 29050 | 29050 | 29000 | 176 |
| 571 | 20240613 | 100700 | 917441000 | 29000 | 29050 | 29050 | 29000 | 67 |
| 572 | 20240613 | 100600 | 915494900 | 29000 | 29050 | 29050 | 29000 | 313 |
| 573 | 20240613 | 100500 | 906402450 | 29050 | 29050 | 29050 | 29050 | 61 |
| 574 | 20240613 | 100400 | 904630400 | 29050 | 29050 | 29050 | 29000 | 63 |
| 575 | 20240613 | 100300 | 902801350 | 29050 | 29000 | 29050 | 28950 | 539 |
| 576 | 20240613 | 100200 | 887159050 | 28950 | 29000 | 29050 | 28950 | 295 |
| 577 | 20240613 | 100100 | 878604000 | 29050 | 29050 | 29050 | 29000 | 461 |
| 578 | 20240613 | 100000 | 865229000 | 29050 | 29050 | 29050 | 29000 | 456 |
| 579 | 20240613 | 095900 | 851983000 | 29050 | 29050 | 29050 | 29050 | 108 |
| 580 | 20240613 | 095800 | 848845600 | 29050 | 29000 | 29050 | 29000 | 75 |
| 581 | 20240613 | 095700 | 846667350 | 29050 | 29050 | 29050 | 29000 | 277 |
| 582 | 20240613 | 095600 | 838620700 | 29050 | 29050 | 29050 | 29050 | 61 |
| 583 | 20240613 | 095500 | 836848650 | 29050 | 29050 | 29050 | 29000 | 887 |
| 584 | 20240613 | 095400 | 811081350 | 29050 | 29050 | 29050 | 29050 | 92 |
| 585 | 20240613 | 095300 | 808408750 | 29050 | 29050 | 29050 | 29000 | 495 |
| 586 | 20240613 | 095200 | 794030800 | 29050 | 29050 | 29050 | 29050 | 72 |
| 587 | 20240613 | 095100 | 791939200 | 29050 | 29050 | 29050 | 29050 | 135 |
| 588 | 20240613 | 095000 | 788017450 | 29050 | 29000 | 29050 | 29000 | 450 |
| 589 | 20240613 | 094900 | 774966000 | 29000 | 29000 | 29000 | 29000 | 301 |
| 590 | 20240613 | 094800 | 766237000 | 29000 | 29000 | 29000 | 28900 | 156 |
| 591 | 20240613 | 094700 | 761721650 | 29000 | 29000 | 29000 | 29000 | 322 |
| 592 | 20240613 | 094600 | 752383650 | 28950 | 28950 | 29000 | 28950 | 604 |
| 593 | 20240613 | 094500 | 734895850 | 28950 | 28950 | 29000 | 28950 | 275 |
| 594 | 20240613 | 094400 | 726933150 | 28950 | 29000 | 29000 | 28900 | 219 |
| 595 | 20240613 | 094300 | 720584200 | 29000 | 28950 | 29000 | 28950 | 77 |
| 596 | 20240613 | 094200 | 718351750 | 28950 | 28900 | 28950 | 28900 | 313 |
| 597 | 20240613 | 094100 | 709296900 | 28900 | 28900 | 28950 | 28900 | 628 |
| 598 | 20240613 | 094000 | 691147450 | 28900 | 28850 | 28900 | 28800 | 786 |
| 599 | 20240613 | 093900 | 668458450 | 28850 | 28850 | 28850 | 28850 | 224 |
| 600 | 20240613 | 093800 | 661996050 | 28800 | 28850 | 28850 | 28800 | 121 |
| 601 | 20240613 | 093700 | 658508700 | 28850 | 28850 | 28850 | 28800 | 309 |
| 602 | 20240613 | 093600 | 649594750 | 28850 | 28800 | 28850 | 28800 | 433 |
| 603 | 20240613 | 093500 | 637119200 | 28800 | 28800 | 28850 | 28750 | 54 |
| 604 | 20240613 | 093400 | 635563300 | 28800 | 28800 | 28800 | 28750 | 221 |
| 605 | 20240613 | 093300 | 629198650 | 28800 | 28800 | 28800 | 28750 | 57 |
| 606 | 20240613 | 093200 | 627557550 | 28800 | 28800 | 28800 | 28750 | 608 |
| 607 | 20240613 | 093100 | 610060900 | 28800 | 28750 | 28850 | 28750 | 497 |
| 608 | 20240613 | 093000 | 595748200 | 28750 | 28700 | 28750 | 28700 | 349 |
| 609 | 20240613 | 092900 | 585722800 | 28750 | 28750 | 28750 | 28700 | 636 |
| 610 | 20240613 | 092800 | 567460500 | 28750 | 28700 | 28750 | 28700 | 385 |
| 611 | 20240613 | 092700 | 556402800 | 28750 | 28750 | 28750 | 28750 | 17 |
| 612 | 20240613 | 092600 | 555914050 | 28700 | 28750 | 28750 | 28700 | 591 |
| 613 | 20240613 | 092500 | 538949750 | 28750 | 28800 | 28800 | 28750 | 1285 |
| 614 | 20240613 | 092400 | 502005500 | 28800 | 28800 | 28850 | 28750 | 1278 |
| 615 | 20240613 | 092300 | 465201850 | 28800 | 28850 | 28850 | 28800 | 279 |
| 616 | 20240613 | 092200 | 457153150 | 28850 | 28850 | 28950 | 28850 | 926 |
| 617 | 20240613 | 092100 | 430411000 | 28850 | 28900 | 28900 | 28850 | 398 |
| 618 | 20240613 | 092000 | 418922050 | 28900 | 28900 | 28900 | 28850 | 998 |
| 619 | 20240613 | 091900 | 390095900 | 28900 | 28950 | 28950 | 28900 | 280 |
| 620 | 20240613 | 091800 | 382003650 | 28950 | 28950 | 29000 | 28900 | 464 |
| 621 | 20240613 | 091700 | 368572200 | 28950 | 28900 | 28950 | 28900 | 45 |
| 622 | 20240613 | 091600 | 367271400 | 29050 | 29050 | 29050 | 29050 | 4 |
| 623 | 20240613 | 091500 | 367155200 | 29050 | 28950 | 29050 | 28850 | 673 |
| 624 | 20240613 | 091400 | 347694800 | 28950 | 29000 | 29000 | 28950 | 1175 |
| 625 | 20240613 | 091300 | 313678500 | 29000 | 29000 | 29050 | 28950 | 1216 |
| 626 | 20240613 | 091200 | 278452850 | 29050 | 28950 | 29050 | 28950 | 599 |
| 627 | 20240613 | 091100 | 261077750 | 28950 | 29000 | 29000 | 28950 | 407 |
| 628 | 20240613 | 091000 | 249278200 | 29100 | 28950 | 29100 | 28950 | 701 |
| 629 | 20240613 | 090900 | 228945850 | 29000 | 29000 | 29000 | 28950 | 205 |
| 630 | 20240613 | 090800 | 223005850 | 29000 | 29000 | 29000 | 28950 | 149 |
| 631 | 20240613 | 090700 | 218686250 | 28950 | 29000 | 29000 | 28950 | 613 |
| 632 | 20240613 | 090600 | 200912350 | 29000 | 29100 | 29100 | 29000 | 626 |
| 633 | 20240613 | 090500 | 182758250 | 29000 | 29000 | 29100 | 29000 | 360 |
| 634 | 20240613 | 090400 | 172294400 | 29050 | 28950 | 29100 | 28950 | 798 |
| 635 | 20240613 | 090300 | 149157600 | 28950 | 28900 | 29150 | 28900 | 138 |
| 636 | 20240613 | 090200 | 145162400 | 28950 | 28900 | 29150 | 28850 | 326 |
| 637 | 20240613 | 090100 | 135723450 | 28900 | 28950 | 29000 | 28900 | 1480 |
| 638 | 20240613 | 090000 | 92934650 | 29000 | 29300 | 29300 | 29000 | 3189 |