31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240625 | 185300 | 1383021950 | 23050 | 23050 | 23050 | 23050 | 1069 |
| 3 | 20240625 | 185200 | 1383021950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 4 | 20240625 | 185100 | 1383021950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 5 | 20240625 | 185000 | 1383021950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 6 | 20240625 | 184900 | 1383021950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 7 | 20240625 | 184800 | 1383021950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 8 | 20240625 | 184700 | 1383021950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 9 | 20240625 | 184600 | 1383021950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 10 | 20240625 | 184500 | 1383021950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 11 | 20240625 | 184400 | 1383021950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 12 | 20240625 | 184300 | 1383021950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 13 | 20240625 | 184200 | 1383021950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 14 | 20240625 | 184100 | 1383021950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 15 | 20240625 | 184000 | 1383021950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 16 | 20240625 | 183900 | 1383021950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 17 | 20240625 | 183800 | 1383021950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 18 | 20240625 | 183700 | 1383021950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 19 | 20240625 | 183600 | 1383021950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 20 | 20240625 | 183500 | 1383021950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 21 | 20240625 | 183400 | 1383021950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 22 | 20240625 | 183300 | 1383021950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 23 | 20240625 | 183200 | 1383021950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 24 | 20240625 | 183100 | 1383021950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 25 | 20240625 | 183000 | 1383021950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 26 | 20240625 | 182900 | 1383021950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 27 | 20240625 | 182800 | 1383021950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 28 | 20240625 | 182700 | 1383021950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 29 | 20240625 | 182600 | 1383021950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 30 | 20240625 | 182500 | 1383021950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 31 | 20240625 | 182400 | 1383021950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 32 | 20240625 | 182300 | 1383021950 | 23050 | 23050 | 23050 | 23050 | 1069 |
| 33 | 20240625 | 182200 | 1383021950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 34 | 20240625 | 182100 | 1383021950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 35 | 20240625 | 182000 | 1383021950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 36 | 20240625 | 181900 | 1383021950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 37 | 20240625 | 181800 | 1383021950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 38 | 20240625 | 181700 | 1383021950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 39 | 20240625 | 181600 | 1383021950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 40 | 20240625 | 181500 | 1383021950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 41 | 20240625 | 181400 | 1383021950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 42 | 20240625 | 181300 | 1383021950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 43 | 20240625 | 181200 | 1383021950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 44 | 20240625 | 181100 | 1383021950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 45 | 20240625 | 181000 | 1383021950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 46 | 20240625 | 180900 | 1383021950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 47 | 20240625 | 180800 | 1383021950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 48 | 20240625 | 180700 | 1383021950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 49 | 20240625 | 180600 | 1383021950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 50 | 20240625 | 180500 | 1383021950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 51 | 20240625 | 180400 | 1383021950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 52 | 20240625 | 180300 | 1383021950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 53 | 20240625 | 180200 | 1383021950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 54 | 20240625 | 180100 | 1383021950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 55 | 20240625 | 180000 | 1383021950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 56 | 20240625 | 175900 | 1383021950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 57 | 20240625 | 175800 | 1383021950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 58 | 20240625 | 175700 | 1383021950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 59 | 20240625 | 175600 | 1383021950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 60 | 20240625 | 175500 | 1383021950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 61 | 20240625 | 175400 | 1383021950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 62 | 20240625 | 175300 | 1383021950 | 23050 | 23050 | 23050 | 23050 | 1069 |
| 63 | 20240625 | 175200 | 1383021950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 64 | 20240625 | 175100 | 1383021950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 65 | 20240625 | 175000 | 1383021950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 66 | 20240625 | 174900 | 1383021950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 67 | 20240625 | 174800 | 1383021950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 68 | 20240625 | 174700 | 1383021950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 69 | 20240625 | 174600 | 1383021950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 70 | 20240625 | 174500 | 1383021950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 71 | 20240625 | 174400 | 1383021950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 72 | 20240625 | 174300 | 1383021950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 73 | 20240625 | 174200 | 1383021950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 74 | 20240625 | 174100 | 1383021950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 75 | 20240625 | 174000 | 1383021950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 76 | 20240625 | 173900 | 1383021950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 77 | 20240625 | 173800 | 1383021950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 78 | 20240625 | 173700 | 1383021950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 79 | 20240625 | 173600 | 1383021950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 80 | 20240625 | 173500 | 1383021950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 81 | 20240625 | 173400 | 1383021950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 82 | 20240625 | 173300 | 1383021950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 83 | 20240625 | 173200 | 1383021950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 84 | 20240625 | 173100 | 1383021950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 85 | 20240625 | 173000 | 1383021950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 86 | 20240625 | 172900 | 1383021950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 87 | 20240625 | 172800 | 1383021950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 88 | 20240625 | 172700 | 1383021950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 89 | 20240625 | 172600 | 1383021950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 90 | 20240625 | 172500 | 1383021950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 91 | 20240625 | 172400 | 1383021950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 92 | 20240625 | 172300 | 1383021950 | 23050 | 23050 | 23050 | 23050 | 1069 |
| 93 | 20240625 | 172200 | 1383021950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 94 | 20240625 | 172100 | 1383021950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 95 | 20240625 | 172000 | 1383021950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 96 | 20240625 | 171900 | 1383021950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 97 | 20240625 | 171800 | 1383021950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 98 | 20240625 | 171700 | 1383021950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 99 | 20240625 | 171600 | 1383021950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 100 | 20240625 | 171500 | 1383021950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 101 | 20240625 | 171400 | 1383021950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 102 | 20240625 | 171300 | 1383021950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 103 | 20240625 | 171200 | 1383021950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 104 | 20240625 | 171100 | 1383021950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 105 | 20240625 | 171000 | 1383021950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 106 | 20240625 | 170900 | 1383021950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 107 | 20240625 | 170800 | 1383021950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 108 | 20240625 | 170700 | 1383021950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 109 | 20240625 | 170600 | 1383021950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 110 | 20240625 | 170500 | 1383021950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 111 | 20240625 | 170400 | 1383021950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 112 | 20240625 | 170300 | 1383021950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 113 | 20240625 | 170200 | 1383021950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 114 | 20240625 | 170100 | 1383021950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 115 | 20240625 | 170000 | 1383021950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 116 | 20240625 | 165900 | 1383021950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 117 | 20240625 | 165800 | 1383021950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 118 | 20240625 | 165700 | 1383021950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 119 | 20240625 | 165600 | 1383021950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 120 | 20240625 | 165500 | 1383021950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 121 | 20240625 | 165400 | 1383021950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 122 | 20240625 | 165300 | 1383021950 | 23050 | 23050 | 23050 | 23050 | 1069 |
| 123 | 20240625 | 165200 | 1383021950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 124 | 20240625 | 165100 | 1383021950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 125 | 20240625 | 165000 | 1383021950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 126 | 20240625 | 164900 | 1383021950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 127 | 20240625 | 164800 | 1383021950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 128 | 20240625 | 164700 | 1383021950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 129 | 20240625 | 164600 | 1383021950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 130 | 20240625 | 164500 | 1383021950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 131 | 20240625 | 164400 | 1383021950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 132 | 20240625 | 164300 | 1383021950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 133 | 20240625 | 164200 | 1383021950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 134 | 20240625 | 164100 | 1383021950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 135 | 20240625 | 164000 | 1383021950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 136 | 20240625 | 163900 | 1383021950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 137 | 20240625 | 163800 | 1383021950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 138 | 20240625 | 163700 | 1383021950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 139 | 20240625 | 163600 | 1383021950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 140 | 20240625 | 163500 | 1383021950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 141 | 20240625 | 163400 | 1383021950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 142 | 20240625 | 163300 | 1383021950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 143 | 20240625 | 163200 | 1383021950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 144 | 20240625 | 163100 | 1383021950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 145 | 20240625 | 163000 | 1383021950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 146 | 20240625 | 162900 | 1383021950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 147 | 20240625 | 162800 | 1383021950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 148 | 20240625 | 162700 | 1383021950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 149 | 20240625 | 162600 | 1383021950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 150 | 20240625 | 162500 | 1383021950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 151 | 20240625 | 162400 | 1383021950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 152 | 20240625 | 162300 | 1383021950 | 23050 | 23050 | 23050 | 23050 | 1069 |
| 153 | 20240625 | 162200 | 1383021950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 154 | 20240625 | 162100 | 1383021950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 155 | 20240625 | 162000 | 1383021950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 156 | 20240625 | 161900 | 1383021950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 157 | 20240625 | 161800 | 1383021950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 158 | 20240625 | 161700 | 1383021950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 159 | 20240625 | 161600 | 1383021950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 160 | 20240625 | 161500 | 1383021950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 161 | 20240625 | 161400 | 1383021950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 162 | 20240625 | 161300 | 1383021950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 163 | 20240625 | 161200 | 1383021950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 164 | 20240625 | 161100 | 1383021950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 165 | 20240625 | 161000 | 1383021950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 166 | 20240625 | 160900 | 1383021950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 167 | 20240625 | 160800 | 1383021950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 168 | 20240625 | 160700 | 1383021950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 169 | 20240625 | 160600 | 1383021950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 170 | 20240625 | 160500 | 1383021950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 171 | 20240625 | 160400 | 1383021950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 172 | 20240625 | 160300 | 1383021950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 173 | 20240625 | 160200 | 1383021950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 174 | 20240625 | 160100 | 1383021950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 175 | 20240625 | 160000 | 1383021950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 176 | 20240625 | 155900 | 1383021950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 177 | 20240625 | 155800 | 1383021950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 178 | 20240625 | 155700 | 1383021950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 179 | 20240625 | 155600 | 1383021950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 180 | 20240625 | 155500 | 1383021950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 181 | 20240625 | 155400 | 1383021950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 182 | 20240625 | 155300 | 1383021950 | 23050 | 23050 | 23050 | 23050 | 1069 |
| 183 | 20240625 | 155200 | 1383021950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 184 | 20240625 | 155100 | 1383021950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 185 | 20240625 | 155000 | 1383021950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 186 | 20240625 | 154900 | 1383021950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 187 | 20240625 | 154800 | 1383021950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 188 | 20240625 | 154700 | 1383021950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 189 | 20240625 | 154600 | 1383021950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 190 | 20240625 | 154500 | 1383021950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 191 | 20240625 | 154400 | 1383021950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 192 | 20240625 | 154300 | 1383021950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 193 | 20240625 | 154200 | 1383021950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 194 | 20240625 | 154100 | 1383021950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 195 | 20240625 | 154000 | 1383021950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 196 | 20240625 | 153900 | 1383021950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 197 | 20240625 | 153800 | 1383021950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 198 | 20240625 | 153700 | 1383021950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 199 | 20240625 | 153600 | 1383021950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 200 | 20240625 | 153500 | 1383021950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 201 | 20240625 | 153400 | 1383021950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 202 | 20240625 | 153300 | 1383021950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 203 | 20240625 | 153200 | 1383021950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 204 | 20240625 | 153100 | 1383021950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 205 | 20240625 | 153000 | 1383021950 | 23050 | 23050 | 23050 | 23050 | 1069 |
| 206 | 20240625 | 152900 | 1358381500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 207 | 20240625 | 152800 | 1358381500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 208 | 20240625 | 152700 | 1358381500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 209 | 20240625 | 152600 | 1358381500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 210 | 20240625 | 152500 | 1358381500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 211 | 20240625 | 152400 | 1358381500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 212 | 20240625 | 152300 | 1358381500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 213 | 20240625 | 152200 | 1358381500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 214 | 20240625 | 152100 | 1358381500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 215 | 20240625 | 152000 | 1358381500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 216 | 20240625 | 151900 | 1358381500 | 23000 | 23000 | 23000 | 23000 | 31 |
| 217 | 20240625 | 151800 | 1357668500 | 23000 | 23000 | 23000 | 23000 | 9 |
| 218 | 20240625 | 151700 | 1357461500 | 22950 | 22950 | 22950 | 22950 | 40 |
| 219 | 20240625 | 151600 | 1356543500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 220 | 20240625 | 151500 | 1356543500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 221 | 20240625 | 151400 | 1356543500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 222 | 20240625 | 151300 | 1356543500 | 23000 | 23000 | 23000 | 23000 | 45 |
| 223 | 20240625 | 151200 | 1355508500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 224 | 20240625 | 151100 | 1355508500 | 23000 | 23000 | 23000 | 23000 | 22 |
| 225 | 20240625 | 151000 | 1355002500 | 22950 | 22950 | 22950 | 22950 | 1 |
| 226 | 20240625 | 150900 | 1354979550 | 22900 | 22900 | 22900 | 22900 | 0 |
| 227 | 20240625 | 150800 | 1354979550 | 22900 | 22900 | 22900 | 22900 | 0 |
| 228 | 20240625 | 150700 | 1354979550 | 22900 | 22950 | 22950 | 22900 | 105 |
| 229 | 20240625 | 150600 | 1352572250 | 23000 | 23000 | 23000 | 23000 | 1 |
| 230 | 20240625 | 150500 | 1352549250 | 23000 | 23000 | 23000 | 23000 | 28 |
| 231 | 20240625 | 150400 | 1351905250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 232 | 20240625 | 150300 | 1351905250 | 23000 | 23000 | 23000 | 23000 | 2 |
| 233 | 20240625 | 150200 | 1351859250 | 22950 | 22950 | 22950 | 22950 | 4 |
| 234 | 20240625 | 150100 | 1351767450 | 22950 | 23000 | 23000 | 22950 | 301 |
| 235 | 20240625 | 150000 | 1344854250 | 23100 | 23100 | 23100 | 23100 | 1 |
| 236 | 20240625 | 145900 | 1344831150 | 23050 | 23050 | 23050 | 23050 | 28 |
| 237 | 20240625 | 145800 | 1344185750 | 23050 | 23050 | 23050 | 23050 | 261 |
| 238 | 20240625 | 145700 | 1338169700 | 23100 | 23050 | 23100 | 23000 | 325 |
| 239 | 20240625 | 145600 | 1330678450 | 23050 | 23000 | 23050 | 23000 | 101 |
| 240 | 20240625 | 145500 | 1328355400 | 23050 | 23050 | 23050 | 23050 | 1 |
| 241 | 20240625 | 145400 | 1328332350 | 23050 | 23050 | 23100 | 23050 | 202 |
| 242 | 20240625 | 145300 | 1323673800 | 23050 | 23050 | 23050 | 23050 | 3 |
| 243 | 20240625 | 145200 | 1323604650 | 23100 | 23000 | 23100 | 23000 | 323 |
| 244 | 20240625 | 145100 | 1316167800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 245 | 20240625 | 145000 | 1316167800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 246 | 20240625 | 144900 | 1316167800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 247 | 20240625 | 144800 | 1316167800 | 22900 | 22900 | 22900 | 22900 | 53 |
| 248 | 20240625 | 144700 | 1314954100 | 22900 | 22900 | 22900 | 22900 | 1 |
| 249 | 20240625 | 144600 | 1314931200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 250 | 20240625 | 144500 | 1314931200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 251 | 20240625 | 144400 | 1314931200 | 22850 | 22850 | 22850 | 22850 | 4 |
| 252 | 20240625 | 144300 | 1314839800 | 22950 | 22950 | 22950 | 22950 | 0 |
| 253 | 20240625 | 144200 | 1314839800 | 22950 | 22950 | 22950 | 22950 | 2 |
| 254 | 20240625 | 144100 | 1314793900 | 22850 | 22950 | 22950 | 22850 | 255 |
| 255 | 20240625 | 144000 | 1308958150 | 22950 | 22950 | 22950 | 22900 | 198 |
| 256 | 20240625 | 143900 | 1304415050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 257 | 20240625 | 143800 | 1304415050 | 23000 | 23050 | 23050 | 23000 | 600 |
| 258 | 20240625 | 143700 | 1290613400 | 23000 | 23000 | 23000 | 23000 | 225 |
| 259 | 20240625 | 143600 | 1285438400 | 23000 | 23000 | 23000 | 23000 | 100 |
| 260 | 20240625 | 143500 | 1283138400 | 23050 | 23050 | 23050 | 23050 | 400 |
| 261 | 20240625 | 143400 | 1273918400 | 23050 | 23050 | 23050 | 23050 | 21 |
| 262 | 20240625 | 143300 | 1273434350 | 23050 | 23050 | 23050 | 23050 | 0 |
| 263 | 20240625 | 143200 | 1273434350 | 23050 | 23050 | 23050 | 23050 | 0 |
| 264 | 20240625 | 143100 | 1273434350 | 23050 | 23050 | 23050 | 23050 | 0 |
| 265 | 20240625 | 143000 | 1273434350 | 23050 | 23050 | 23050 | 23050 | 442 |
| 266 | 20240625 | 142900 | 1263246250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 267 | 20240625 | 142800 | 1263246250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 268 | 20240625 | 142700 | 1263246250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 269 | 20240625 | 142600 | 1263246250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 270 | 20240625 | 142500 | 1263246250 | 23050 | 23050 | 23050 | 23050 | 3 |
| 271 | 20240625 | 142400 | 1263177100 | 23000 | 23050 | 23050 | 23000 | 7 |
| 272 | 20240625 | 142300 | 1263015850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 273 | 20240625 | 142200 | 1263015850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 274 | 20240625 | 142100 | 1263015850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 275 | 20240625 | 142000 | 1263015850 | 23000 | 23000 | 23000 | 23000 | 26 |
| 276 | 20240625 | 141900 | 1262417850 | 23000 | 23000 | 23000 | 23000 | 50 |
| 277 | 20240625 | 141800 | 1261267850 | 23050 | 23000 | 23050 | 23000 | 102 |
| 278 | 20240625 | 141700 | 1258921750 | 23050 | 23000 | 23050 | 23000 | 145 |
| 279 | 20240625 | 141600 | 1255579800 | 23000 | 23000 | 23000 | 23000 | 61 |
| 280 | 20240625 | 141500 | 1254176800 | 23000 | 23000 | 23000 | 23000 | 2 |
| 281 | 20240625 | 141400 | 1254130800 | 23000 | 23000 | 23000 | 23000 | 8 |
| 282 | 20240625 | 141300 | 1253946800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 283 | 20240625 | 141200 | 1253946800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 284 | 20240625 | 141100 | 1253946800 | 23050 | 23000 | 23050 | 22950 | 106 |
| 285 | 20240625 | 141000 | 1251513650 | 23000 | 23000 | 23000 | 23000 | 445 |
| 286 | 20240625 | 140900 | 1241278650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 287 | 20240625 | 140800 | 1241278650 | 23000 | 23000 | 23000 | 23000 | 2 |
| 288 | 20240625 | 140700 | 1241232650 | 22950 | 22950 | 22950 | 22950 | 105 |
| 289 | 20240625 | 140600 | 1238822900 | 23000 | 23000 | 23000 | 23000 | 59 |
| 290 | 20240625 | 140500 | 1237465900 | 23050 | 23050 | 23050 | 23050 | 0 |
| 291 | 20240625 | 140400 | 1237465900 | 23050 | 23050 | 23050 | 23050 | 0 |
| 292 | 20240625 | 140300 | 1237465900 | 23050 | 23050 | 23050 | 23050 | 12 |
| 293 | 20240625 | 140200 | 1237189300 | 23050 | 23050 | 23050 | 23050 | 0 |
| 294 | 20240625 | 140100 | 1237189300 | 23050 | 23050 | 23050 | 23050 | 3 |
| 295 | 20240625 | 140000 | 1237120150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 296 | 20240625 | 135900 | 1237120150 | 23000 | 23000 | 23000 | 23000 | 38 |
| 297 | 20240625 | 135800 | 1236246150 | 22950 | 22950 | 22950 | 22950 | 5 |
| 298 | 20240625 | 135700 | 1236131400 | 22900 | 22900 | 22900 | 22900 | 100 |
| 299 | 20240625 | 135600 | 1233841400 | 22950 | 22950 | 22950 | 22950 | 432 |
| 300 | 20240625 | 135500 | 1223927000 | 23000 | 23000 | 23000 | 23000 | 30 |
| 301 | 20240625 | 135400 | 1223237000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 302 | 20240625 | 135300 | 1223237000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 303 | 20240625 | 135200 | 1223237000 | 23050 | 23050 | 23050 | 23050 | 1 |
| 304 | 20240625 | 135100 | 1223213950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 305 | 20240625 | 135000 | 1223213950 | 23050 | 23050 | 23050 | 23050 | 10 |
| 306 | 20240625 | 134900 | 1222983450 | 23050 | 23050 | 23050 | 23050 | 1 |
| 307 | 20240625 | 134800 | 1222960400 | 23050 | 23050 | 23050 | 23050 | 0 |
| 308 | 20240625 | 134700 | 1222960400 | 23050 | 23000 | 23050 | 23000 | 25 |
| 309 | 20240625 | 134600 | 1222384550 | 23050 | 23000 | 23050 | 23000 | 7 |
| 310 | 20240625 | 134500 | 1222223350 | 23000 | 23000 | 23050 | 23000 | 3 |
| 311 | 20240625 | 134400 | 1222154300 | 23000 | 23000 | 23000 | 22950 | 181 |
| 312 | 20240625 | 134300 | 1217992100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 313 | 20240625 | 134200 | 1217992100 | 23050 | 23050 | 23050 | 23050 | 14 |
| 314 | 20240625 | 134100 | 1217669400 | 23050 | 23050 | 23050 | 23050 | 0 |
| 315 | 20240625 | 134000 | 1217669400 | 23050 | 23050 | 23050 | 23050 | 50 |
| 316 | 20240625 | 133900 | 1216516900 | 23050 | 23050 | 23050 | 23050 | 7 |
| 317 | 20240625 | 133800 | 1216355550 | 23050 | 23050 | 23050 | 23050 | 50 |
| 318 | 20240625 | 133700 | 1215203050 | 23050 | 23050 | 23050 | 23050 | 45 |
| 319 | 20240625 | 133600 | 1214165800 | 23050 | 23050 | 23050 | 23050 | 7 |
| 320 | 20240625 | 133500 | 1214004450 | 23050 | 23000 | 23100 | 23000 | 1669 |
| 321 | 20240625 | 133400 | 1175566100 | 23000 | 23000 | 23000 | 23000 | 0 |
| 322 | 20240625 | 133300 | 1175566100 | 23000 | 23000 | 23000 | 23000 | 0 |
| 323 | 20240625 | 133200 | 1175566100 | 23000 | 23000 | 23000 | 23000 | 0 |
| 324 | 20240625 | 133100 | 1175566100 | 23000 | 23000 | 23000 | 23000 | 50 |
| 325 | 20240625 | 133000 | 1174416100 | 23000 | 23000 | 23000 | 23000 | 0 |
| 326 | 20240625 | 132900 | 1174416100 | 23000 | 22950 | 23000 | 22950 | 24 |
| 327 | 20240625 | 132800 | 1173865200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 328 | 20240625 | 132700 | 1173865200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 329 | 20240625 | 132600 | 1173865200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 330 | 20240625 | 132500 | 1173865200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 331 | 20240625 | 132400 | 1173865200 | 22950 | 22950 | 22950 | 22950 | 2 |
| 332 | 20240625 | 132300 | 1173819300 | 22800 | 22800 | 22800 | 22800 | 0 |
| 333 | 20240625 | 132200 | 1173819300 | 22800 | 22800 | 22800 | 22800 | 0 |
| 334 | 20240625 | 132100 | 1173819300 | 22800 | 22800 | 22800 | 22800 | 1000 |
| 335 | 20240625 | 132000 | 1151019300 | 22850 | 22850 | 22850 | 22850 | 251 |
| 336 | 20240625 | 131900 | 1145283950 | 22850 | 22850 | 22850 | 22850 | 0 |
| 337 | 20240625 | 131800 | 1145283950 | 22850 | 22900 | 22900 | 22850 | 187 |
| 338 | 20240625 | 131700 | 1141004200 | 22900 | 22900 | 22900 | 22900 | 5 |
| 339 | 20240625 | 131600 | 1140889700 | 22900 | 22900 | 22900 | 22900 | 50 |
| 340 | 20240625 | 131500 | 1139744700 | 22900 | 22900 | 22900 | 22900 | 63 |
| 341 | 20240625 | 131400 | 1138302000 | 22950 | 22950 | 22950 | 22950 | 3 |
| 342 | 20240625 | 131300 | 1138233150 | 22950 | 22950 | 22950 | 22950 | 123 |
| 343 | 20240625 | 131200 | 1135410300 | 23000 | 23000 | 23000 | 23000 | 95 |
| 344 | 20240625 | 131100 | 1133225300 | 23000 | 23000 | 23000 | 23000 | 0 |
| 345 | 20240625 | 131000 | 1133225300 | 23000 | 23000 | 23000 | 23000 | 0 |
| 346 | 20240625 | 130900 | 1133225300 | 23000 | 23000 | 23000 | 23000 | 848 |
| 347 | 20240625 | 130800 | 1113721300 | 23000 | 23000 | 23000 | 23000 | 0 |
| 348 | 20240625 | 130700 | 1113721300 | 23000 | 23000 | 23000 | 23000 | 33 |
| 349 | 20240625 | 130600 | 1112962300 | 22950 | 22950 | 22950 | 22950 | 1 |
| 350 | 20240625 | 130500 | 1112939350 | 22950 | 22950 | 22950 | 22950 | 53 |
| 351 | 20240625 | 130400 | 1111723000 | 22850 | 22850 | 22850 | 22850 | 242 |
| 352 | 20240625 | 130300 | 1106193300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 353 | 20240625 | 130200 | 1106193300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 354 | 20240625 | 130100 | 1106193300 | 22950 | 22950 | 22950 | 22950 | 1 |
| 355 | 20240625 | 130000 | 1106170350 | 22950 | 22950 | 22950 | 22950 | 0 |
| 356 | 20240625 | 125900 | 1106170350 | 22950 | 22950 | 22950 | 22950 | 0 |
| 357 | 20240625 | 125800 | 1106170350 | 22950 | 22950 | 22950 | 22950 | 0 |
| 358 | 20240625 | 125700 | 1106170350 | 22950 | 22950 | 22950 | 22950 | 0 |
| 359 | 20240625 | 125600 | 1106170350 | 22950 | 22950 | 22950 | 22950 | 100 |
| 360 | 20240625 | 125500 | 1103875350 | 22950 | 22950 | 22950 | 22950 | 202 |
| 361 | 20240625 | 125400 | 1099239450 | 22950 | 22950 | 22950 | 22950 | 51 |
| 362 | 20240625 | 125300 | 1098069000 | 22950 | 22950 | 22950 | 22950 | 227 |
| 363 | 20240625 | 125200 | 1092859350 | 22850 | 22850 | 22850 | 22850 | 420 |
| 364 | 20240625 | 125100 | 1083262350 | 22950 | 22950 | 22950 | 22950 | 0 |
| 365 | 20240625 | 125000 | 1083262350 | 22950 | 22850 | 22950 | 22850 | 348 |
| 366 | 20240625 | 124900 | 1075301750 | 22800 | 22800 | 22800 | 22800 | 528 |
| 367 | 20240625 | 124800 | 1063263350 | 22750 | 22750 | 22750 | 22750 | 1050 |
| 368 | 20240625 | 124700 | 1039375850 | 22800 | 22800 | 22800 | 22800 | 0 |
| 369 | 20240625 | 124600 | 1039375850 | 22800 | 22800 | 22800 | 22800 | 51 |
| 370 | 20240625 | 124500 | 1038213050 | 22800 | 22800 | 22800 | 22800 | 144 |
| 371 | 20240625 | 124400 | 1034929850 | 22750 | 22750 | 22750 | 22750 | 142 |
| 372 | 20240625 | 124300 | 1031699350 | 22700 | 22700 | 22700 | 22700 | 1 |
| 373 | 20240625 | 124200 | 1031676650 | 22650 | 22750 | 22750 | 22650 | 330 |
| 374 | 20240625 | 124100 | 1024191450 | 22750 | 22700 | 22750 | 22700 | 74 |
| 375 | 20240625 | 124000 | 1022511400 | 22650 | 22650 | 22650 | 22650 | 12 |
| 376 | 20240625 | 123900 | 1022239600 | 22650 | 22650 | 22650 | 22650 | 1 |
| 377 | 20240625 | 123800 | 1022216950 | 22700 | 22700 | 22700 | 22700 | 0 |
| 378 | 20240625 | 123700 | 1022216950 | 22700 | 22700 | 22700 | 22700 | 31 |
| 379 | 20240625 | 123600 | 1021513250 | 22700 | 22700 | 22700 | 22700 | 20 |
| 380 | 20240625 | 123500 | 1021059250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 381 | 20240625 | 123400 | 1021059250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 382 | 20240625 | 123300 | 1021059250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 383 | 20240625 | 123200 | 1021059250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 384 | 20240625 | 123100 | 1021059250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 385 | 20240625 | 123000 | 1021059250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 386 | 20240625 | 122900 | 1021059250 | 22700 | 22700 | 22700 | 22600 | 141 |
| 387 | 20240625 | 122800 | 1017871750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 388 | 20240625 | 122700 | 1017871750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 389 | 20240625 | 122600 | 1017871750 | 22700 | 22700 | 22700 | 22700 | 506 |
| 390 | 20240625 | 122500 | 1006385550 | 22600 | 22600 | 22600 | 22600 | 1 |
| 391 | 20240625 | 122400 | 1006362950 | 22650 | 22650 | 22650 | 22650 | 130 |
| 392 | 20240625 | 122300 | 1003418450 | 22650 | 22650 | 22650 | 22650 | 100 |
| 393 | 20240625 | 122200 | 1001153450 | 22550 | 22550 | 22650 | 22550 | 6 |
| 394 | 20240625 | 122100 | 1001017950 | 22600 | 22600 | 22600 | 22600 | 49 |
| 395 | 20240625 | 122000 | 999910550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 396 | 20240625 | 121900 | 999910550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 397 | 20240625 | 121800 | 999910550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 398 | 20240625 | 121700 | 999910550 | 22600 | 22650 | 22650 | 22600 | 1270 |
| 399 | 20240625 | 121600 | 971178650 | 22650 | 22650 | 22650 | 22650 | 1 |
| 400 | 20240625 | 121500 | 971156000 | 22650 | 22650 | 22650 | 22650 | 0 |
| 401 | 20240625 | 121400 | 971156000 | 22650 | 22650 | 22650 | 22650 | 0 |
| 402 | 20240625 | 121300 | 971156000 | 22650 | 22650 | 22650 | 22650 | 2 |
| 403 | 20240625 | 121200 | 971110700 | 22750 | 22750 | 22750 | 22750 | 0 |
| 404 | 20240625 | 121100 | 971110700 | 22750 | 22750 | 22750 | 22750 | 0 |
| 405 | 20240625 | 121000 | 971110700 | 22750 | 22750 | 22750 | 22750 | 2 |
| 406 | 20240625 | 120900 | 971065200 | 22750 | 22750 | 22750 | 22750 | 34 |
| 407 | 20240625 | 120800 | 970291700 | 22600 | 22600 | 22600 | 22600 | 13 |
| 408 | 20240625 | 120700 | 969997900 | 22650 | 22650 | 22650 | 22650 | 1 |
| 409 | 20240625 | 120600 | 969975250 | 22650 | 22650 | 22650 | 22650 | 0 |
| 410 | 20240625 | 120500 | 969975250 | 22650 | 22650 | 22650 | 22650 | 91 |
| 411 | 20240625 | 120400 | 967914100 | 22650 | 22650 | 22650 | 22650 | 3 |
| 412 | 20240625 | 120300 | 967846150 | 22650 | 22650 | 22650 | 22650 | 240 |
| 413 | 20240625 | 120200 | 962410150 | 22650 | 22650 | 22650 | 22650 | 100 |
| 414 | 20240625 | 120100 | 960145150 | 22650 | 22650 | 22650 | 22650 | 0 |
| 415 | 20240625 | 120000 | 960145150 | 22650 | 22800 | 22800 | 22650 | 25 |
| 416 | 20240625 | 115900 | 959577450 | 22800 | 22800 | 22800 | 22800 | 0 |
| 417 | 20240625 | 115800 | 959577450 | 22800 | 22800 | 22800 | 22800 | 0 |
| 418 | 20240625 | 115700 | 959577450 | 22800 | 22800 | 22800 | 22800 | 2 |
| 419 | 20240625 | 115600 | 959531850 | 22750 | 22750 | 22750 | 22700 | 18 |
| 420 | 20240625 | 115500 | 959122700 | 22750 | 22700 | 22800 | 22700 | 57 |
| 421 | 20240625 | 115400 | 957824250 | 22750 | 22750 | 22800 | 22750 | 68 |
| 422 | 20240625 | 115300 | 956277100 | 22750 | 22750 | 22800 | 22750 | 21 |
| 423 | 20240625 | 115200 | 955799100 | 22600 | 22600 | 22600 | 22600 | 1 |
| 424 | 20240625 | 115100 | 955776500 | 22600 | 22600 | 22600 | 22600 | 242 |
| 425 | 20240625 | 115000 | 950307300 | 22600 | 22600 | 22600 | 22600 | 0 |
| 426 | 20240625 | 114900 | 950307300 | 22600 | 22650 | 22650 | 22600 | 800 |
| 427 | 20240625 | 114800 | 932202300 | 22650 | 22650 | 22650 | 22650 | 0 |
| 428 | 20240625 | 114700 | 932202300 | 22650 | 22650 | 22650 | 22650 | 0 |
| 429 | 20240625 | 114600 | 932202300 | 22650 | 22700 | 22850 | 22650 | 1081 |
| 430 | 20240625 | 114500 | 907710800 | 22650 | 22650 | 22650 | 22650 | 40 |
| 431 | 20240625 | 114400 | 906804800 | 22650 | 22650 | 22650 | 22650 | 5 |
| 432 | 20240625 | 114300 | 906691550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 433 | 20240625 | 114200 | 906691550 | 22600 | 22600 | 22600 | 22600 | 500 |
| 434 | 20240625 | 114100 | 895391550 | 22600 | 22600 | 22600 | 22600 | 382 |
| 435 | 20240625 | 114000 | 886758350 | 22600 | 22650 | 22650 | 22600 | 357 |
| 436 | 20240625 | 113900 | 878685150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 437 | 20240625 | 113800 | 878685150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 438 | 20240625 | 113700 | 878685150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 439 | 20240625 | 113600 | 878685150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 440 | 20240625 | 113500 | 878685150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 441 | 20240625 | 113400 | 878685150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 442 | 20240625 | 113300 | 878685150 | 22600 | 22600 | 22600 | 22550 | 520 |
| 443 | 20240625 | 113200 | 866934150 | 22550 | 22650 | 22650 | 22550 | 492 |
| 444 | 20240625 | 113100 | 855818050 | 22700 | 22650 | 22700 | 22600 | 105 |
| 445 | 20240625 | 113000 | 853441250 | 22650 | 22700 | 22700 | 22650 | 21 |
| 446 | 20240625 | 112900 | 852965550 | 22650 | 22650 | 22650 | 22650 | 8 |
| 447 | 20240625 | 112800 | 852784350 | 22700 | 22700 | 22700 | 22700 | 1 |
| 448 | 20240625 | 112700 | 852761650 | 22600 | 22650 | 22650 | 22600 | 484 |
| 449 | 20240625 | 112600 | 841817650 | 22700 | 22700 | 22700 | 22700 | 0 |
| 450 | 20240625 | 112500 | 841817650 | 22700 | 22700 | 22700 | 22700 | 814 |
| 451 | 20240625 | 112400 | 823339850 | 22900 | 22850 | 22900 | 22850 | 6 |
| 452 | 20240625 | 112300 | 823202700 | 22750 | 22750 | 22750 | 22750 | 386 |
| 453 | 20240625 | 112200 | 814421200 | 22750 | 22800 | 22800 | 22700 | 676 |
| 454 | 20240625 | 112100 | 799069700 | 22800 | 22800 | 22800 | 22800 | 5 |
| 455 | 20240625 | 112000 | 798955700 | 22800 | 22700 | 22800 | 22700 | 85 |
| 456 | 20240625 | 111900 | 797025800 | 22700 | 22700 | 22700 | 22700 | 0 |
| 457 | 20240625 | 111800 | 797025800 | 22700 | 22800 | 22800 | 22700 | 138 |
| 458 | 20240625 | 111700 | 793885250 | 22800 | 22850 | 22850 | 22800 | 500 |
| 459 | 20240625 | 111600 | 782485000 | 22900 | 22850 | 22900 | 22850 | 59 |
| 460 | 20240625 | 111500 | 781136550 | 22850 | 22900 | 22900 | 22800 | 467 |
| 461 | 20240625 | 111400 | 770486550 | 22900 | 22900 | 22900 | 22900 | 25 |
| 462 | 20240625 | 111300 | 769914050 | 22900 | 22850 | 22900 | 22850 | 53 |
| 463 | 20240625 | 111200 | 768702850 | 22850 | 22900 | 22900 | 22850 | 288 |
| 464 | 20240625 | 111100 | 762108900 | 22900 | 22900 | 22900 | 22900 | 248 |
| 465 | 20240625 | 111000 | 756429700 | 22900 | 22900 | 22900 | 22900 | 2 |
| 466 | 20240625 | 110900 | 756383900 | 22950 | 22950 | 22950 | 22950 | 25 |
| 467 | 20240625 | 110800 | 755810150 | 22850 | 22850 | 22850 | 22850 | 50 |
| 468 | 20240625 | 110700 | 754667650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 469 | 20240625 | 110600 | 754667650 | 22850 | 22850 | 22850 | 22850 | 22 |
| 470 | 20240625 | 110500 | 754164950 | 22850 | 22850 | 22850 | 22850 | 2 |
| 471 | 20240625 | 110400 | 754119250 | 22850 | 22850 | 22850 | 22850 | 5 |
| 472 | 20240625 | 110300 | 754005000 | 22850 | 22850 | 22850 | 22850 | 200 |
| 473 | 20240625 | 110200 | 749435000 | 22850 | 22850 | 22850 | 22850 | 6 |
| 474 | 20240625 | 110100 | 749297900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 475 | 20240625 | 110000 | 749297900 | 22850 | 22900 | 22900 | 22850 | 78 |
| 476 | 20240625 | 105900 | 747513350 | 22850 | 22900 | 22950 | 22850 | 175 |
| 477 | 20240625 | 105800 | 743505300 | 22900 | 22900 | 22900 | 22900 | 216 |
| 478 | 20240625 | 105700 | 738558900 | 22900 | 22750 | 22900 | 22750 | 464 |
| 479 | 20240625 | 105600 | 727958750 | 22650 | 22650 | 22650 | 22650 | 0 |
| 480 | 20240625 | 105500 | 727958750 | 22650 | 22600 | 22750 | 22550 | 375 |
| 481 | 20240625 | 105400 | 719494900 | 22600 | 22750 | 22750 | 22600 | 6 |
| 482 | 20240625 | 105300 | 719359150 | 22600 | 22750 | 22800 | 22600 | 992 |
| 483 | 20240625 | 105200 | 696920600 | 22750 | 22800 | 22800 | 22750 | 95 |
| 484 | 20240625 | 105100 | 694757800 | 22850 | 22900 | 22900 | 22850 | 12 |
| 485 | 20240625 | 105000 | 694483050 | 22850 | 22850 | 22900 | 22850 | 8 |
| 486 | 20240625 | 104900 | 694300200 | 22900 | 22800 | 22900 | 22600 | 2227 |
| 487 | 20240625 | 104800 | 643725450 | 22950 | 22950 | 22950 | 22750 | 1388 |
| 488 | 20240625 | 104700 | 612088400 | 23000 | 22800 | 23000 | 22800 | 802 |
| 489 | 20240625 | 104600 | 593752550 | 22900 | 22950 | 22950 | 22750 | 6448 |
| 490 | 20240625 | 104500 | 446924450 | 23000 | 22850 | 23050 | 22700 | 806 |
| 491 | 20240625 | 104400 | 428525700 | 22950 | 23100 | 23100 | 22750 | 4315 |
| 492 | 20240625 | 104300 | 329858350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 493 | 20240625 | 104200 | 329858350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 494 | 20240625 | 104100 | 329858350 | 23150 | 23150 | 23150 | 23150 | 6 |
| 495 | 20240625 | 104000 | 329719450 | 23150 | 23100 | 23150 | 22900 | 1701 |
| 496 | 20240625 | 103900 | 290656450 | 23100 | 23100 | 23100 | 23100 | 49 |
| 497 | 20240625 | 103800 | 289524550 | 23150 | 23100 | 23150 | 23100 | 110 |
| 498 | 20240625 | 103700 | 286983050 | 23100 | 23100 | 23100 | 23100 | 1 |
| 499 | 20240625 | 103600 | 286959950 | 23150 | 23150 | 23150 | 23150 | 89 |
| 500 | 20240625 | 103500 | 284899600 | 23050 | 23050 | 23050 | 23050 | 0 |
| 501 | 20240625 | 103400 | 284899600 | 23050 | 23050 | 23050 | 23050 | 1 |
| 502 | 20240625 | 103300 | 284876550 | 23150 | 23150 | 23150 | 23150 | 21 |
| 503 | 20240625 | 103200 | 284390400 | 23150 | 23000 | 23150 | 23000 | 289 |
| 504 | 20240625 | 103100 | 277742800 | 23100 | 22950 | 23100 | 22900 | 209 |
| 505 | 20240625 | 103000 | 272946000 | 23150 | 23100 | 23150 | 22950 | 1440 |
| 506 | 20240625 | 102900 | 239848650 | 23100 | 23150 | 23150 | 23100 | 600 |
| 507 | 20240625 | 102800 | 225987550 | 23150 | 23150 | 23150 | 23150 | 40 |
| 508 | 20240625 | 102700 | 225061550 | 23200 | 23200 | 23200 | 23200 | 13 |
| 509 | 20240625 | 102600 | 224759950 | 23200 | 23200 | 23200 | 23200 | 5 |
| 510 | 20240625 | 102500 | 224643950 | 23200 | 23200 | 23200 | 23200 | 6 |
| 511 | 20240625 | 102400 | 224504750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 512 | 20240625 | 102300 | 224504750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 513 | 20240625 | 102200 | 224504750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 514 | 20240625 | 102100 | 224504750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 515 | 20240625 | 102000 | 224504750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 516 | 20240625 | 101900 | 224504750 | 23300 | 23250 | 23300 | 23200 | 111 |
| 517 | 20240625 | 101800 | 221929100 | 23300 | 23300 | 23300 | 23300 | 8 |
| 518 | 20240625 | 101700 | 221742700 | 23300 | 23300 | 23300 | 23300 | 0 |
| 519 | 20240625 | 101600 | 221742700 | 23300 | 23300 | 23300 | 23300 | 0 |
| 520 | 20240625 | 101500 | 221742700 | 23300 | 23350 | 23350 | 23300 | 4 |
| 521 | 20240625 | 101400 | 221649400 | 23350 | 23250 | 23350 | 23250 | 71 |
| 522 | 20240625 | 101300 | 219998100 | 23350 | 23250 | 23350 | 23250 | 57 |
| 523 | 20240625 | 101200 | 218672750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 524 | 20240625 | 101100 | 218672750 | 23150 | 23150 | 23150 | 23150 | 5 |
| 525 | 20240625 | 101000 | 218557000 | 23100 | 23100 | 23100 | 23100 | 5 |
| 526 | 20240625 | 100900 | 218441500 | 23100 | 23200 | 23200 | 23100 | 627 |
| 527 | 20240625 | 100800 | 203904500 | 23250 | 23100 | 23250 | 23000 | 763 |
| 528 | 20240625 | 100700 | 186337150 | 23100 | 23100 | 23100 | 23100 | 16 |
| 529 | 20240625 | 100600 | 185967550 | 23050 | 23050 | 23150 | 23000 | 546 |
| 530 | 20240625 | 100500 | 173396000 | 23050 | 23300 | 23300 | 23050 | 574 |
| 531 | 20240625 | 100400 | 160136300 | 23200 | 23300 | 23300 | 23200 | 354 |
| 532 | 20240625 | 100300 | 151920150 | 23300 | 23300 | 23300 | 23300 | 149 |
| 533 | 20240625 | 100200 | 148448450 | 23400 | 23300 | 23400 | 23300 | 64 |
| 534 | 20240625 | 100100 | 146957050 | 23300 | 23300 | 23300 | 23300 | 1 |
| 535 | 20240625 | 100000 | 146933750 | 23250 | 23250 | 23300 | 23250 | 61 |
| 536 | 20240625 | 095900 | 145515250 | 23300 | 23300 | 23300 | 23300 | 0 |
| 537 | 20240625 | 095800 | 145515250 | 23300 | 23300 | 23300 | 23300 | 120 |
| 538 | 20240625 | 095700 | 142719250 | 23250 | 23250 | 23250 | 23250 | 232 |
| 539 | 20240625 | 095600 | 137325250 | 23300 | 23300 | 23300 | 23300 | 163 |
| 540 | 20240625 | 095500 | 133527350 | 23350 | 23300 | 23350 | 23300 | 12 |
| 541 | 20240625 | 095400 | 133247600 | 23350 | 23350 | 23350 | 23350 | 210 |
| 542 | 20240625 | 095300 | 128344100 | 23400 | 23400 | 23400 | 23400 | 1 |
| 543 | 20240625 | 095200 | 128320700 | 23400 | 23350 | 23400 | 23350 | 97 |
| 544 | 20240625 | 095100 | 126052750 | 23350 | 23350 | 23350 | 23350 | 3 |
| 545 | 20240625 | 095000 | 125982700 | 23400 | 23350 | 23400 | 23350 | 115 |
| 546 | 20240625 | 094900 | 123297400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 547 | 20240625 | 094800 | 123297400 | 23400 | 23400 | 23400 | 23400 | 23 |
| 548 | 20240625 | 094700 | 122759200 | 23350 | 23350 | 23350 | 23300 | 137 |
| 549 | 20240625 | 094600 | 119566550 | 23350 | 23400 | 23400 | 23350 | 209 |
| 550 | 20240625 | 094500 | 114685400 | 23350 | 23400 | 23400 | 23350 | 70 |
| 551 | 20240625 | 094400 | 113048950 | 23400 | 23400 | 23400 | 23400 | 1 |
| 552 | 20240625 | 094300 | 113025550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 553 | 20240625 | 094200 | 113025550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 554 | 20240625 | 094100 | 113025550 | 23450 | 23450 | 23450 | 23450 | 5 |
| 555 | 20240625 | 094000 | 112908300 | 23400 | 23500 | 23500 | 23400 | 103 |
| 556 | 20240625 | 093900 | 110497350 | 23500 | 23500 | 23550 | 23500 | 15 |
| 557 | 20240625 | 093800 | 110144300 | 23600 | 23500 | 23600 | 23500 | 43 |
| 558 | 20240625 | 093700 | 109130150 | 23600 | 23500 | 23600 | 23500 | 2 |
| 559 | 20240625 | 093600 | 109083050 | 23500 | 23500 | 23550 | 23450 | 5 |
| 560 | 20240625 | 093500 | 108965600 | 23550 | 23450 | 23550 | 23450 | 2 |
| 561 | 20240625 | 093400 | 108918600 | 23450 | 23500 | 23600 | 23400 | 125 |
| 562 | 20240625 | 093300 | 105987350 | 23600 | 23550 | 23600 | 23450 | 12 |
| 563 | 20240625 | 093200 | 105705400 | 23450 | 23350 | 23700 | 23350 | 192 |
| 564 | 20240625 | 093100 | 101187100 | 23350 | 23400 | 23400 | 23350 | 40 |
| 565 | 20240625 | 093000 | 100252600 | 23400 | 23400 | 23400 | 23400 | 21 |
| 566 | 20240625 | 092900 | 99761200 | 23400 | 23400 | 23400 | 23400 | 5 |
| 567 | 20240625 | 092800 | 99644200 | 23400 | 23450 | 23450 | 23400 | 100 |
| 568 | 20240625 | 092700 | 97303950 | 23450 | 23450 | 23450 | 23450 | 82 |
| 569 | 20240625 | 092600 | 95381050 | 23400 | 23450 | 23450 | 23400 | 318 |
| 570 | 20240625 | 092500 | 87939450 | 23450 | 23450 | 23450 | 23450 | 25 |
| 571 | 20240625 | 092400 | 87353200 | 23450 | 23450 | 23450 | 23450 | 44 |
| 572 | 20240625 | 092300 | 86321400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 573 | 20240625 | 092200 | 86321400 | 23500 | 23500 | 23500 | 23500 | 1 |
| 574 | 20240625 | 092100 | 86297900 | 23500 | 23450 | 23500 | 23450 | 140 |
| 575 | 20240625 | 092000 | 83012900 | 23450 | 23450 | 23450 | 23450 | 50 |
| 576 | 20240625 | 091900 | 81840400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 577 | 20240625 | 091800 | 81840400 | 23600 | 23600 | 23650 | 23600 | 4 |
| 578 | 20240625 | 091700 | 81745950 | 23700 | 23450 | 23700 | 23400 | 341 |
| 579 | 20240625 | 091600 | 73714650 | 23500 | 23500 | 23500 | 23500 | 18 |
| 580 | 20240625 | 091500 | 73291650 | 23600 | 23600 | 23650 | 23600 | 21 |
| 581 | 20240625 | 091400 | 72796000 | 23550 | 23550 | 23700 | 23550 | 47 |
| 582 | 20240625 | 091300 | 71687400 | 23400 | 23450 | 23450 | 23400 | 131 |
| 583 | 20240625 | 091200 | 68620850 | 23450 | 23650 | 23650 | 23450 | 251 |
| 584 | 20240625 | 091100 | 62713400 | 23600 | 23600 | 23650 | 23600 | 13 |
| 585 | 20240625 | 091000 | 62406050 | 23650 | 23550 | 23800 | 23550 | 257 |
| 586 | 20240625 | 090900 | 56322150 | 23600 | 23450 | 23600 | 23450 | 65 |
| 587 | 20240625 | 090800 | 54788300 | 23550 | 23450 | 23600 | 23450 | 230 |
| 588 | 20240625 | 090700 | 49365700 | 23450 | 23500 | 23600 | 23350 | 17 |
| 589 | 20240625 | 090600 | 48967250 | 23350 | 23250 | 23550 | 23250 | 43 |
| 590 | 20240625 | 090500 | 47964050 | 23350 | 23300 | 23400 | 23250 | 135 |
| 591 | 20240625 | 090400 | 44815150 | 23400 | 23500 | 23500 | 23300 | 284 |
| 592 | 20240625 | 090300 | 38171650 | 23450 | 23850 | 23850 | 23450 | 324 |
| 593 | 20240625 | 090200 | 30500450 | 23600 | 23500 | 23900 | 23500 | 265 |
| 594 | 20240625 | 090100 | 24192800 | 23950 | 23600 | 23950 | 23600 | 262 |
| 595 | 20240625 | 090000 | 17971200 | 23400 | 23400 | 23400 | 23400 | 768 |