33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240613 | 192800 | 5077025400 | 21750 | 21750 | 21750 | 21750 | 5767 |
| 3 | 20240613 | 192700 | 5077025400 | 21750 | 21750 | 21750 | 21750 | 0 |
| 4 | 20240613 | 192600 | 5077025400 | 21750 | 21750 | 21750 | 21750 | 0 |
| 5 | 20240613 | 192500 | 5077025400 | 21750 | 21750 | 21750 | 21750 | 0 |
| 6 | 20240613 | 192400 | 5077025400 | 21750 | 21750 | 21750 | 21750 | 0 |
| 7 | 20240613 | 192300 | 5077025400 | 21750 | 21750 | 21750 | 21750 | 0 |
| 8 | 20240613 | 192200 | 5077025400 | 21750 | 21750 | 21750 | 21750 | 0 |
| 9 | 20240613 | 192100 | 5077025400 | 21750 | 21750 | 21750 | 21750 | 0 |
| 10 | 20240613 | 192000 | 5077025400 | 21750 | 21750 | 21750 | 21750 | 0 |
| 11 | 20240613 | 191900 | 5077025400 | 21750 | 21750 | 21750 | 21750 | 0 |
| 12 | 20240613 | 191800 | 5077025400 | 21750 | 21750 | 21750 | 21750 | 0 |
| 13 | 20240613 | 191700 | 5077025400 | 21750 | 21750 | 21750 | 21750 | 0 |
| 14 | 20240613 | 191600 | 5077025400 | 21750 | 21750 | 21750 | 21750 | 0 |
| 15 | 20240613 | 191500 | 5077025400 | 21750 | 21750 | 21750 | 21750 | 0 |
| 16 | 20240613 | 191400 | 5077025400 | 21750 | 21750 | 21750 | 21750 | 0 |
| 17 | 20240613 | 191300 | 5077025400 | 21750 | 21750 | 21750 | 21750 | 0 |
| 18 | 20240613 | 191200 | 5077025400 | 21750 | 21750 | 21750 | 21750 | 0 |
| 19 | 20240613 | 191100 | 5077025400 | 21750 | 21750 | 21750 | 21750 | 0 |
| 20 | 20240613 | 191000 | 5077025400 | 21750 | 21750 | 21750 | 21750 | 0 |
| 21 | 20240613 | 190900 | 5077025400 | 21750 | 21750 | 21750 | 21750 | 0 |
| 22 | 20240613 | 190800 | 5077025400 | 21750 | 21750 | 21750 | 21750 | 0 |
| 23 | 20240613 | 190700 | 5077025400 | 21750 | 21750 | 21750 | 21750 | 0 |
| 24 | 20240613 | 190600 | 5077025400 | 21750 | 21750 | 21750 | 21750 | 0 |
| 25 | 20240613 | 190500 | 5077025400 | 21750 | 21750 | 21750 | 21750 | 0 |
| 26 | 20240613 | 190400 | 5077025400 | 21750 | 21750 | 21750 | 21750 | 0 |
| 27 | 20240613 | 190300 | 5077025400 | 21750 | 21750 | 21750 | 21750 | 0 |
| 28 | 20240613 | 190200 | 5077025400 | 21750 | 21750 | 21750 | 21750 | 0 |
| 29 | 20240613 | 190100 | 5077025400 | 21750 | 21750 | 21750 | 21750 | 0 |
| 30 | 20240613 | 190000 | 5077025400 | 21750 | 21750 | 21750 | 21750 | 0 |
| 31 | 20240613 | 185900 | 5077025400 | 21750 | 21750 | 21750 | 21750 | 0 |
| 32 | 20240613 | 185800 | 5077025400 | 21750 | 21750 | 21750 | 21750 | 5767 |
| 33 | 20240613 | 185700 | 5077025400 | 21750 | 21750 | 21750 | 21750 | 0 |
| 34 | 20240613 | 185600 | 5077025400 | 21750 | 21750 | 21750 | 21750 | 0 |
| 35 | 20240613 | 185500 | 5077025400 | 21750 | 21750 | 21750 | 21750 | 0 |
| 36 | 20240613 | 185400 | 5077025400 | 21750 | 21750 | 21750 | 21750 | 0 |
| 37 | 20240613 | 185300 | 5077025400 | 21750 | 21750 | 21750 | 21750 | 0 |
| 38 | 20240613 | 185200 | 5077025400 | 21750 | 21750 | 21750 | 21750 | 0 |
| 39 | 20240613 | 185100 | 5077025400 | 21750 | 21750 | 21750 | 21750 | 0 |
| 40 | 20240613 | 185000 | 5077025400 | 21750 | 21750 | 21750 | 21750 | 0 |
| 41 | 20240613 | 184900 | 5077025400 | 21750 | 21750 | 21750 | 21750 | 0 |
| 42 | 20240613 | 184800 | 5077025400 | 21750 | 21750 | 21750 | 21750 | 0 |
| 43 | 20240613 | 184700 | 5077025400 | 21750 | 21750 | 21750 | 21750 | 0 |
| 44 | 20240613 | 184600 | 5077025400 | 21750 | 21750 | 21750 | 21750 | 0 |
| 45 | 20240613 | 184500 | 5077025400 | 21750 | 21750 | 21750 | 21750 | 0 |
| 46 | 20240613 | 184400 | 5077025400 | 21750 | 21750 | 21750 | 21750 | 0 |
| 47 | 20240613 | 184300 | 5077025400 | 21750 | 21750 | 21750 | 21750 | 0 |
| 48 | 20240613 | 184200 | 5077025400 | 21750 | 21750 | 21750 | 21750 | 0 |
| 49 | 20240613 | 184100 | 5077025400 | 21750 | 21750 | 21750 | 21750 | 0 |
| 50 | 20240613 | 184000 | 5077025400 | 21750 | 21750 | 21750 | 21750 | 0 |
| 51 | 20240613 | 183900 | 5077025400 | 21750 | 21750 | 21750 | 21750 | 0 |
| 52 | 20240613 | 183800 | 5077025400 | 21750 | 21750 | 21750 | 21750 | 0 |
| 53 | 20240613 | 183700 | 5077025400 | 21750 | 21750 | 21750 | 21750 | 0 |
| 54 | 20240613 | 183600 | 5077025400 | 21750 | 21750 | 21750 | 21750 | 0 |
| 55 | 20240613 | 183500 | 5077025400 | 21750 | 21750 | 21750 | 21750 | 0 |
| 56 | 20240613 | 183400 | 5077025400 | 21750 | 21750 | 21750 | 21750 | 0 |
| 57 | 20240613 | 183300 | 5077025400 | 21750 | 21750 | 21750 | 21750 | 0 |
| 58 | 20240613 | 183200 | 5077025400 | 21750 | 21750 | 21750 | 21750 | 0 |
| 59 | 20240613 | 183100 | 5077025400 | 21750 | 21750 | 21750 | 21750 | 0 |
| 60 | 20240613 | 183000 | 5077025400 | 21750 | 21750 | 21750 | 21750 | 0 |
| 61 | 20240613 | 182900 | 5077025400 | 21750 | 21750 | 21750 | 21750 | 0 |
| 62 | 20240613 | 182800 | 5077025400 | 21750 | 21750 | 21750 | 21750 | 5767 |
| 63 | 20240613 | 182700 | 5077025400 | 21750 | 21750 | 21750 | 21750 | 0 |
| 64 | 20240613 | 182600 | 5077025400 | 21750 | 21750 | 21750 | 21750 | 0 |
| 65 | 20240613 | 182500 | 5077025400 | 21750 | 21750 | 21750 | 21750 | 0 |
| 66 | 20240613 | 182400 | 5077025400 | 21750 | 21750 | 21750 | 21750 | 0 |
| 67 | 20240613 | 182300 | 5077025400 | 21750 | 21750 | 21750 | 21750 | 0 |
| 68 | 20240613 | 182200 | 5077025400 | 21750 | 21750 | 21750 | 21750 | 0 |
| 69 | 20240613 | 182100 | 5077025400 | 21750 | 21750 | 21750 | 21750 | 0 |
| 70 | 20240613 | 182000 | 5077025400 | 21750 | 21750 | 21750 | 21750 | 0 |
| 71 | 20240613 | 181900 | 5077025400 | 21750 | 21750 | 21750 | 21750 | 0 |
| 72 | 20240613 | 181800 | 5077025400 | 21750 | 21750 | 21750 | 21750 | 0 |
| 73 | 20240613 | 181700 | 5077025400 | 21750 | 21750 | 21750 | 21750 | 0 |
| 74 | 20240613 | 181600 | 5077025400 | 21750 | 21750 | 21750 | 21750 | 0 |
| 75 | 20240613 | 181500 | 5077025400 | 21750 | 21750 | 21750 | 21750 | 0 |
| 76 | 20240613 | 181400 | 5077025400 | 21750 | 21750 | 21750 | 21750 | 0 |
| 77 | 20240613 | 181300 | 5077025400 | 21750 | 21750 | 21750 | 21750 | 0 |
| 78 | 20240613 | 181200 | 5077025400 | 21750 | 21750 | 21750 | 21750 | 0 |
| 79 | 20240613 | 181100 | 5077025400 | 21750 | 21750 | 21750 | 21750 | 0 |
| 80 | 20240613 | 181000 | 5077025400 | 21750 | 21750 | 21750 | 21750 | 0 |
| 81 | 20240613 | 180900 | 5077025400 | 21750 | 21750 | 21750 | 21750 | 0 |
| 82 | 20240613 | 180800 | 5077025400 | 21750 | 21750 | 21750 | 21750 | 0 |
| 83 | 20240613 | 180700 | 5077025400 | 21750 | 21750 | 21750 | 21750 | 0 |
| 84 | 20240613 | 180600 | 5077025400 | 21750 | 21750 | 21750 | 21750 | 0 |
| 85 | 20240613 | 180500 | 5077025400 | 21750 | 21750 | 21750 | 21750 | 0 |
| 86 | 20240613 | 180400 | 5077025400 | 21750 | 21750 | 21750 | 21750 | 0 |
| 87 | 20240613 | 180300 | 5077025400 | 21750 | 21750 | 21750 | 21750 | 0 |
| 88 | 20240613 | 180200 | 5077025400 | 21750 | 21750 | 21750 | 21750 | 0 |
| 89 | 20240613 | 180100 | 5077025400 | 21750 | 21750 | 21750 | 21750 | 0 |
| 90 | 20240613 | 180000 | 5077025400 | 21750 | 21750 | 21750 | 21750 | 0 |
| 91 | 20240613 | 175900 | 5077025400 | 21750 | 21750 | 21750 | 21750 | 0 |
| 92 | 20240613 | 175800 | 5077025400 | 21750 | 21750 | 21750 | 21750 | 5767 |
| 93 | 20240613 | 175700 | 5077025400 | 21750 | 21750 | 21750 | 21750 | 0 |
| 94 | 20240613 | 175600 | 5077025400 | 21750 | 21750 | 21750 | 21750 | 0 |
| 95 | 20240613 | 175500 | 5077025400 | 21750 | 21750 | 21750 | 21750 | 0 |
| 96 | 20240613 | 175400 | 5077025400 | 21750 | 21750 | 21750 | 21750 | 0 |
| 97 | 20240613 | 175300 | 5077025400 | 21750 | 21750 | 21750 | 21750 | 0 |
| 98 | 20240613 | 175200 | 5077025400 | 21750 | 21750 | 21750 | 21750 | 0 |
| 99 | 20240613 | 175100 | 5077025400 | 21750 | 21750 | 21750 | 21750 | 0 |
| 100 | 20240613 | 175000 | 5077025400 | 21750 | 21750 | 21750 | 21750 | 0 |
| 101 | 20240613 | 174900 | 5077025400 | 21750 | 21750 | 21750 | 21750 | 0 |
| 102 | 20240613 | 174800 | 5077025400 | 21750 | 21750 | 21750 | 21750 | 0 |
| 103 | 20240613 | 174700 | 5077025400 | 21750 | 21750 | 21750 | 21750 | 0 |
| 104 | 20240613 | 174600 | 5077025400 | 21750 | 21750 | 21750 | 21750 | 0 |
| 105 | 20240613 | 174500 | 5077025400 | 21750 | 21750 | 21750 | 21750 | 0 |
| 106 | 20240613 | 174400 | 5077025400 | 21750 | 21750 | 21750 | 21750 | 0 |
| 107 | 20240613 | 174300 | 5077025400 | 21750 | 21750 | 21750 | 21750 | 0 |
| 108 | 20240613 | 174200 | 5077025400 | 21750 | 21750 | 21750 | 21750 | 0 |
| 109 | 20240613 | 174100 | 5077025400 | 21750 | 21750 | 21750 | 21750 | 0 |
| 110 | 20240613 | 174000 | 5077025400 | 21750 | 21750 | 21750 | 21750 | 0 |
| 111 | 20240613 | 173900 | 5077025400 | 21750 | 21750 | 21750 | 21750 | 0 |
| 112 | 20240613 | 173800 | 5077025400 | 21750 | 21750 | 21750 | 21750 | 0 |
| 113 | 20240613 | 173700 | 5077025400 | 21750 | 21750 | 21750 | 21750 | 0 |
| 114 | 20240613 | 173600 | 5077025400 | 21750 | 21750 | 21750 | 21750 | 0 |
| 115 | 20240613 | 173500 | 5077025400 | 21750 | 21750 | 21750 | 21750 | 0 |
| 116 | 20240613 | 173400 | 5077025400 | 21750 | 21750 | 21750 | 21750 | 0 |
| 117 | 20240613 | 173300 | 5077025400 | 21750 | 21750 | 21750 | 21750 | 0 |
| 118 | 20240613 | 173200 | 5077025400 | 21750 | 21750 | 21750 | 21750 | 0 |
| 119 | 20240613 | 173100 | 5077025400 | 21750 | 21750 | 21750 | 21750 | 0 |
| 120 | 20240613 | 173000 | 5077025400 | 21750 | 21750 | 21750 | 21750 | 0 |
| 121 | 20240613 | 172900 | 5077025400 | 21750 | 21750 | 21750 | 21750 | 0 |
| 122 | 20240613 | 172800 | 5077025400 | 21750 | 21750 | 21750 | 21750 | 5767 |
| 123 | 20240613 | 172700 | 5077025400 | 21750 | 21750 | 21750 | 21750 | 0 |
| 124 | 20240613 | 172600 | 5077025400 | 21750 | 21750 | 21750 | 21750 | 0 |
| 125 | 20240613 | 172500 | 5077025400 | 21750 | 21750 | 21750 | 21750 | 0 |
| 126 | 20240613 | 172400 | 5077025400 | 21750 | 21750 | 21750 | 21750 | 0 |
| 127 | 20240613 | 172300 | 5077025400 | 21750 | 21750 | 21750 | 21750 | 0 |
| 128 | 20240613 | 172200 | 5077025400 | 21750 | 21750 | 21750 | 21750 | 0 |
| 129 | 20240613 | 172100 | 5077025400 | 21750 | 21750 | 21750 | 21750 | 0 |
| 130 | 20240613 | 172000 | 5077025400 | 21750 | 21750 | 21750 | 21750 | 0 |
| 131 | 20240613 | 171900 | 5077025400 | 21750 | 21750 | 21750 | 21750 | 0 |
| 132 | 20240613 | 171800 | 5077025400 | 21750 | 21750 | 21750 | 21750 | 0 |
| 133 | 20240613 | 171700 | 5077025400 | 21750 | 21750 | 21750 | 21750 | 0 |
| 134 | 20240613 | 171600 | 5077025400 | 21750 | 21750 | 21750 | 21750 | 0 |
| 135 | 20240613 | 171500 | 5077025400 | 21750 | 21750 | 21750 | 21750 | 0 |
| 136 | 20240613 | 171400 | 5077025400 | 21750 | 21750 | 21750 | 21750 | 0 |
| 137 | 20240613 | 171300 | 5077025400 | 21750 | 21750 | 21750 | 21750 | 0 |
| 138 | 20240613 | 171200 | 5077025400 | 21750 | 21750 | 21750 | 21750 | 0 |
| 139 | 20240613 | 171100 | 5077025400 | 21750 | 21750 | 21750 | 21750 | 0 |
| 140 | 20240613 | 171000 | 5077025400 | 21750 | 21750 | 21750 | 21750 | 0 |
| 141 | 20240613 | 170900 | 5077025400 | 21750 | 21750 | 21750 | 21750 | 0 |
| 142 | 20240613 | 170800 | 5077025400 | 21750 | 21750 | 21750 | 21750 | 0 |
| 143 | 20240613 | 170700 | 5077025400 | 21750 | 21750 | 21750 | 21750 | 0 |
| 144 | 20240613 | 170600 | 5077025400 | 21750 | 21750 | 21750 | 21750 | 0 |
| 145 | 20240613 | 170500 | 5077025400 | 21750 | 21750 | 21750 | 21750 | 0 |
| 146 | 20240613 | 170400 | 5077025400 | 21750 | 21750 | 21750 | 21750 | 0 |
| 147 | 20240613 | 170300 | 5077025400 | 21750 | 21750 | 21750 | 21750 | 0 |
| 148 | 20240613 | 170200 | 5077025400 | 21750 | 21750 | 21750 | 21750 | 0 |
| 149 | 20240613 | 170100 | 5077025400 | 21750 | 21750 | 21750 | 21750 | 0 |
| 150 | 20240613 | 170000 | 5077025400 | 21750 | 21750 | 21750 | 21750 | 0 |
| 151 | 20240613 | 165900 | 5077025400 | 21750 | 21750 | 21750 | 21750 | 0 |
| 152 | 20240613 | 165800 | 5077025400 | 21750 | 21750 | 21750 | 21750 | 5767 |
| 153 | 20240613 | 165700 | 5077025400 | 21750 | 21750 | 21750 | 21750 | 0 |
| 154 | 20240613 | 165600 | 5077025400 | 21750 | 21750 | 21750 | 21750 | 0 |
| 155 | 20240613 | 165500 | 5077025400 | 21750 | 21750 | 21750 | 21750 | 0 |
| 156 | 20240613 | 165400 | 5077025400 | 21750 | 21750 | 21750 | 21750 | 0 |
| 157 | 20240613 | 165300 | 5077025400 | 21750 | 21750 | 21750 | 21750 | 0 |
| 158 | 20240613 | 165200 | 5077025400 | 21750 | 21750 | 21750 | 21750 | 0 |
| 159 | 20240613 | 165100 | 5077025400 | 21750 | 21750 | 21750 | 21750 | 0 |
| 160 | 20240613 | 165000 | 5077025400 | 21750 | 21750 | 21750 | 21750 | 0 |
| 161 | 20240613 | 164900 | 5077025400 | 21750 | 21750 | 21750 | 21750 | 0 |
| 162 | 20240613 | 164800 | 5077025400 | 21750 | 21750 | 21750 | 21750 | 0 |
| 163 | 20240613 | 164700 | 5077025400 | 21750 | 21750 | 21750 | 21750 | 0 |
| 164 | 20240613 | 164600 | 5077025400 | 21750 | 21750 | 21750 | 21750 | 0 |
| 165 | 20240613 | 164500 | 5077025400 | 21750 | 21750 | 21750 | 21750 | 0 |
| 166 | 20240613 | 164400 | 5077025400 | 21750 | 21750 | 21750 | 21750 | 0 |
| 167 | 20240613 | 164300 | 5077025400 | 21750 | 21750 | 21750 | 21750 | 0 |
| 168 | 20240613 | 164200 | 5077025400 | 21750 | 21750 | 21750 | 21750 | 0 |
| 169 | 20240613 | 164100 | 5077025400 | 21750 | 21750 | 21750 | 21750 | 0 |
| 170 | 20240613 | 164000 | 5077025400 | 21750 | 21750 | 21750 | 21750 | 0 |
| 171 | 20240613 | 163900 | 5077025400 | 21750 | 21750 | 21750 | 21750 | 0 |
| 172 | 20240613 | 163800 | 5077025400 | 21750 | 21750 | 21750 | 21750 | 0 |
| 173 | 20240613 | 163700 | 5077025400 | 21750 | 21750 | 21750 | 21750 | 0 |
| 174 | 20240613 | 163600 | 5077025400 | 21750 | 21750 | 21750 | 21750 | 0 |
| 175 | 20240613 | 163500 | 5077025400 | 21750 | 21750 | 21750 | 21750 | 0 |
| 176 | 20240613 | 163400 | 5077025400 | 21750 | 21750 | 21750 | 21750 | 0 |
| 177 | 20240613 | 163300 | 5077025400 | 21750 | 21750 | 21750 | 21750 | 0 |
| 178 | 20240613 | 163200 | 5077025400 | 21750 | 21750 | 21750 | 21750 | 0 |
| 179 | 20240613 | 163100 | 5077025400 | 21750 | 21750 | 21750 | 21750 | 0 |
| 180 | 20240613 | 163000 | 5077025400 | 21750 | 21750 | 21750 | 21750 | 0 |
| 181 | 20240613 | 162900 | 5077025400 | 21750 | 21750 | 21750 | 21750 | 0 |
| 182 | 20240613 | 162800 | 5077025400 | 21750 | 21750 | 21750 | 21750 | 5767 |
| 183 | 20240613 | 162700 | 5077025400 | 21750 | 21750 | 21750 | 21750 | 0 |
| 184 | 20240613 | 162600 | 5077025400 | 21750 | 21750 | 21750 | 21750 | 0 |
| 185 | 20240613 | 162500 | 5077025400 | 21750 | 21750 | 21750 | 21750 | 0 |
| 186 | 20240613 | 162400 | 5077025400 | 21750 | 21750 | 21750 | 21750 | 0 |
| 187 | 20240613 | 162300 | 5077025400 | 21750 | 21750 | 21750 | 21750 | 0 |
| 188 | 20240613 | 162200 | 5077025400 | 21750 | 21750 | 21750 | 21750 | 0 |
| 189 | 20240613 | 162100 | 5077025400 | 21750 | 21750 | 21750 | 21750 | 0 |
| 190 | 20240613 | 162000 | 5077025400 | 21750 | 21750 | 21750 | 21750 | 0 |
| 191 | 20240613 | 161900 | 5077025400 | 21750 | 21750 | 21750 | 21750 | 0 |
| 192 | 20240613 | 161800 | 5077025400 | 21750 | 21750 | 21750 | 21750 | 0 |
| 193 | 20240613 | 161700 | 5077025400 | 21750 | 21750 | 21750 | 21750 | 0 |
| 194 | 20240613 | 161600 | 5077025400 | 21750 | 21750 | 21750 | 21750 | 0 |
| 195 | 20240613 | 161500 | 5077025400 | 21750 | 21750 | 21750 | 21750 | 0 |
| 196 | 20240613 | 161400 | 5077025400 | 21750 | 21750 | 21750 | 21750 | 0 |
| 197 | 20240613 | 161300 | 5077025400 | 21750 | 21750 | 21750 | 21750 | 0 |
| 198 | 20240613 | 161200 | 5077025400 | 21750 | 21750 | 21750 | 21750 | 0 |
| 199 | 20240613 | 161100 | 5077025400 | 21750 | 21750 | 21750 | 21750 | 0 |
| 200 | 20240613 | 161000 | 5077025400 | 21750 | 21750 | 21750 | 21750 | 0 |
| 201 | 20240613 | 160900 | 5077025400 | 21750 | 21750 | 21750 | 21750 | 0 |
| 202 | 20240613 | 160800 | 5077025400 | 21750 | 21750 | 21750 | 21750 | 0 |
| 203 | 20240613 | 160700 | 5077025400 | 21750 | 21750 | 21750 | 21750 | 0 |
| 204 | 20240613 | 160600 | 5077025400 | 21750 | 21750 | 21750 | 21750 | 0 |
| 205 | 20240613 | 160500 | 5077025400 | 21750 | 21750 | 21750 | 21750 | 0 |
| 206 | 20240613 | 160400 | 5077025400 | 21750 | 21750 | 21750 | 21750 | 0 |
| 207 | 20240613 | 160300 | 5077025400 | 21750 | 21750 | 21750 | 21750 | 0 |
| 208 | 20240613 | 160200 | 5077025400 | 21750 | 21750 | 21750 | 21750 | 0 |
| 209 | 20240613 | 160100 | 5077025400 | 21750 | 21750 | 21750 | 21750 | 0 |
| 210 | 20240613 | 160000 | 5077025400 | 21750 | 21750 | 21750 | 21750 | 0 |
| 211 | 20240613 | 155900 | 5077025400 | 21750 | 21750 | 21750 | 21750 | 0 |
| 212 | 20240613 | 155800 | 5077025400 | 21750 | 21750 | 21750 | 21750 | 5767 |
| 213 | 20240613 | 155700 | 5077025400 | 21750 | 21750 | 21750 | 21750 | 0 |
| 214 | 20240613 | 155600 | 5077025400 | 21750 | 21750 | 21750 | 21750 | 0 |
| 215 | 20240613 | 155500 | 5077025400 | 21750 | 21750 | 21750 | 21750 | 0 |
| 216 | 20240613 | 155400 | 5077025400 | 21750 | 21750 | 21750 | 21750 | 0 |
| 217 | 20240613 | 155300 | 5077025400 | 21750 | 21750 | 21750 | 21750 | 0 |
| 218 | 20240613 | 155200 | 5077025400 | 21750 | 21750 | 21750 | 21750 | 0 |
| 219 | 20240613 | 155100 | 5077025400 | 21750 | 21750 | 21750 | 21750 | 0 |
| 220 | 20240613 | 155000 | 5077025400 | 21750 | 21750 | 21750 | 21750 | 0 |
| 221 | 20240613 | 154900 | 5077025400 | 21750 | 21750 | 21750 | 21750 | 0 |
| 222 | 20240613 | 154800 | 5077025400 | 21750 | 21750 | 21750 | 21750 | 0 |
| 223 | 20240613 | 154700 | 5077025400 | 21750 | 21750 | 21750 | 21750 | 0 |
| 224 | 20240613 | 154600 | 5077025400 | 21750 | 21750 | 21750 | 21750 | 0 |
| 225 | 20240613 | 154500 | 5077025400 | 21750 | 21750 | 21750 | 21750 | 0 |
| 226 | 20240613 | 154400 | 5077025400 | 21750 | 21750 | 21750 | 21750 | 0 |
| 227 | 20240613 | 154300 | 5077025400 | 21750 | 21750 | 21750 | 21750 | 0 |
| 228 | 20240613 | 154200 | 5077025400 | 21750 | 21750 | 21750 | 21750 | 0 |
| 229 | 20240613 | 154100 | 5077025400 | 21750 | 21750 | 21750 | 21750 | 0 |
| 230 | 20240613 | 154000 | 5077025400 | 21750 | 21750 | 21750 | 21750 | 0 |
| 231 | 20240613 | 153900 | 5077025400 | 21750 | 21750 | 21750 | 21750 | 0 |
| 232 | 20240613 | 153800 | 5077025400 | 21750 | 21750 | 21750 | 21750 | 0 |
| 233 | 20240613 | 153700 | 5077025400 | 21750 | 21750 | 21750 | 21750 | 0 |
| 234 | 20240613 | 153600 | 5077025400 | 21750 | 21750 | 21750 | 21750 | 0 |
| 235 | 20240613 | 153500 | 5077025400 | 21750 | 21750 | 21750 | 21750 | 0 |
| 236 | 20240613 | 153400 | 5077025400 | 21750 | 21750 | 21750 | 21750 | 0 |
| 237 | 20240613 | 153300 | 5077025400 | 21750 | 21750 | 21750 | 21750 | 0 |
| 238 | 20240613 | 153200 | 5077025400 | 21750 | 21750 | 21750 | 21750 | 0 |
| 239 | 20240613 | 153100 | 5077025400 | 21750 | 21750 | 21750 | 21750 | 0 |
| 240 | 20240613 | 153000 | 5077025400 | 21750 | 21750 | 21750 | 21750 | 5767 |
| 241 | 20240613 | 152900 | 4951593150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 242 | 20240613 | 152800 | 4951593150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 243 | 20240613 | 152700 | 4951593150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 244 | 20240613 | 152600 | 4951593150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 245 | 20240613 | 152500 | 4951593150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 246 | 20240613 | 152400 | 4951593150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 247 | 20240613 | 152300 | 4951593150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 248 | 20240613 | 152200 | 4951593150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 249 | 20240613 | 152100 | 4951593150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 250 | 20240613 | 152000 | 4951593150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 251 | 20240613 | 151900 | 4951593150 | 21800 | 21950 | 21950 | 21800 | 3224 |
| 252 | 20240613 | 151800 | 4881032850 | 21950 | 21900 | 21950 | 21900 | 186 |
| 253 | 20240613 | 151700 | 4876951700 | 21900 | 21900 | 21950 | 21900 | 571 |
| 254 | 20240613 | 151600 | 4864446250 | 21900 | 21900 | 21900 | 21900 | 21 |
| 255 | 20240613 | 151500 | 4863986350 | 21900 | 21850 | 21900 | 21850 | 713 |
| 256 | 20240613 | 151400 | 4848407050 | 21850 | 21850 | 21850 | 21800 | 1128 |
| 257 | 20240613 | 151300 | 4823807950 | 21850 | 21850 | 21850 | 21800 | 15 |
| 258 | 20240613 | 151200 | 4823480450 | 21800 | 21800 | 21800 | 21750 | 1264 |
| 259 | 20240613 | 151100 | 4795941750 | 21800 | 21850 | 21850 | 21800 | 662 |
| 260 | 20240613 | 151000 | 4781507450 | 21800 | 21850 | 21850 | 21800 | 72 |
| 261 | 20240613 | 150900 | 4779937650 | 21750 | 21800 | 21850 | 21750 | 2495 |
| 262 | 20240613 | 150800 | 4725570950 | 21800 | 21850 | 21850 | 21800 | 882 |
| 263 | 20240613 | 150700 | 4706332250 | 21850 | 21850 | 21850 | 21800 | 350 |
| 264 | 20240613 | 150600 | 4698697400 | 21850 | 21900 | 21900 | 21850 | 170 |
| 265 | 20240613 | 150500 | 4694979400 | 21900 | 21900 | 21900 | 21850 | 1308 |
| 266 | 20240613 | 150400 | 4666395450 | 21900 | 21900 | 21900 | 21850 | 266 |
| 267 | 20240613 | 150300 | 4660580800 | 21900 | 21900 | 21900 | 21900 | 130 |
| 268 | 20240613 | 150200 | 4657733800 | 21900 | 21850 | 21900 | 21850 | 153 |
| 269 | 20240613 | 150100 | 4654389700 | 21850 | 21850 | 21900 | 21850 | 245 |
| 270 | 20240613 | 150000 | 4649035500 | 21850 | 21850 | 21850 | 21850 | 142 |
| 271 | 20240613 | 145900 | 4645932800 | 21850 | 21850 | 21900 | 21850 | 445 |
| 272 | 20240613 | 145800 | 4636209100 | 21900 | 21900 | 21900 | 21850 | 79 |
| 273 | 20240613 | 145700 | 4634482800 | 21900 | 21850 | 21900 | 21850 | 745 |
| 274 | 20240613 | 145600 | 4618203850 | 21850 | 21850 | 21850 | 21850 | 18 |
| 275 | 20240613 | 145500 | 4617810550 | 21900 | 21850 | 21900 | 21850 | 242 |
| 276 | 20240613 | 145400 | 4612517200 | 21850 | 21850 | 21900 | 21850 | 424 |
| 277 | 20240613 | 145300 | 4603252700 | 21850 | 21800 | 21850 | 21800 | 483 |
| 278 | 20240613 | 145200 | 4592700100 | 21850 | 21850 | 21850 | 21850 | 138 |
| 279 | 20240613 | 145100 | 4589684800 | 21850 | 21850 | 21850 | 21800 | 150 |
| 280 | 20240613 | 145000 | 4586413800 | 21800 | 21850 | 21850 | 21800 | 165 |
| 281 | 20240613 | 144900 | 4582811650 | 21850 | 21800 | 21850 | 21800 | 523 |
| 282 | 20240613 | 144800 | 4571408200 | 21800 | 21850 | 21850 | 21800 | 122 |
| 283 | 20240613 | 144700 | 4568748500 | 21800 | 21850 | 21850 | 21800 | 556 |
| 284 | 20240613 | 144600 | 4556601200 | 21850 | 21900 | 21900 | 21850 | 190 |
| 285 | 20240613 | 144500 | 4552444700 | 21900 | 21900 | 21900 | 21900 | 39 |
| 286 | 20240613 | 144400 | 4551590600 | 21900 | 21900 | 21900 | 21900 | 33 |
| 287 | 20240613 | 144300 | 4550867900 | 21900 | 21850 | 21900 | 21850 | 84 |
| 288 | 20240613 | 144200 | 4549029300 | 21850 | 21900 | 21900 | 21850 | 145 |
| 289 | 20240613 | 144100 | 4545854900 | 21900 | 21900 | 21900 | 21850 | 746 |
| 290 | 20240613 | 144000 | 4529542500 | 21900 | 21850 | 21900 | 21800 | 324 |
| 291 | 20240613 | 143900 | 4522471100 | 21800 | 21800 | 21850 | 21800 | 274 |
| 292 | 20240613 | 143800 | 4516496700 | 21750 | 21750 | 21750 | 21750 | 1911 |
| 293 | 20240613 | 143700 | 4474932450 | 21750 | 21700 | 21800 | 21700 | 463 |
| 294 | 20240613 | 143600 | 4464873500 | 21700 | 21700 | 21700 | 21700 | 950 |
| 295 | 20240613 | 143500 | 4444258500 | 21700 | 21750 | 21800 | 21700 | 902 |
| 296 | 20240613 | 143400 | 4424657950 | 21750 | 21800 | 21800 | 21750 | 368 |
| 297 | 20240613 | 143300 | 4416653050 | 21800 | 21850 | 21850 | 21800 | 286 |
| 298 | 20240613 | 143200 | 4410416950 | 21800 | 21750 | 21850 | 21700 | 185 |
| 299 | 20240613 | 143100 | 4406385000 | 21800 | 21800 | 21850 | 21700 | 5175 |
| 300 | 20240613 | 143000 | 4293833550 | 21800 | 21750 | 21800 | 21750 | 135 |
| 301 | 20240613 | 142900 | 4290897100 | 21750 | 21800 | 21800 | 21750 | 657 |
| 302 | 20240613 | 142800 | 4276578500 | 21800 | 21950 | 22000 | 21800 | 8238 |
| 303 | 20240613 | 142700 | 4096419600 | 22000 | 22000 | 22000 | 21950 | 142 |
| 304 | 20240613 | 142600 | 4093300100 | 22000 | 21950 | 22000 | 21950 | 55 |
| 305 | 20240613 | 142500 | 4092092600 | 22000 | 21950 | 22000 | 21950 | 141 |
| 306 | 20240613 | 142400 | 4088996100 | 22000 | 21950 | 22000 | 21950 | 25 |
| 307 | 20240613 | 142300 | 4088447100 | 22000 | 22000 | 22000 | 21950 | 100 |
| 308 | 20240613 | 142200 | 4086247600 | 21950 | 21950 | 21950 | 21950 | 68 |
| 309 | 20240613 | 142100 | 4084755000 | 21950 | 22000 | 22050 | 21950 | 3350 |
| 310 | 20240613 | 142000 | 4011116050 | 22000 | 22000 | 22000 | 22000 | 119 |
| 311 | 20240613 | 141900 | 4008498050 | 22000 | 22050 | 22050 | 22000 | 23 |
| 312 | 20240613 | 141800 | 4007991400 | 22000 | 22050 | 22050 | 22000 | 3 |
| 313 | 20240613 | 141700 | 4007925350 | 22000 | 22050 | 22050 | 22000 | 373 |
| 314 | 20240613 | 141600 | 3999718350 | 22000 | 22000 | 22000 | 22000 | 378 |
| 315 | 20240613 | 141500 | 3991402350 | 22000 | 22000 | 22050 | 22000 | 105 |
| 316 | 20240613 | 141400 | 3989091950 | 22000 | 22000 | 22050 | 22000 | 128 |
| 317 | 20240613 | 141300 | 3986273450 | 22000 | 22000 | 22050 | 22000 | 144 |
| 318 | 20240613 | 141200 | 3983104250 | 22000 | 22000 | 22000 | 22000 | 132 |
| 319 | 20240613 | 141100 | 3980200250 | 22000 | 22000 | 22000 | 22000 | 19 |
| 320 | 20240613 | 141000 | 3979782250 | 21950 | 22000 | 22000 | 21950 | 218 |
| 321 | 20240613 | 140900 | 3974988550 | 22000 | 22050 | 22050 | 22000 | 69 |
| 322 | 20240613 | 140800 | 3973469600 | 21950 | 22050 | 22050 | 21950 | 20 |
| 323 | 20240613 | 140700 | 3973029600 | 22050 | 22050 | 22050 | 22050 | 9 |
| 324 | 20240613 | 140600 | 3972831150 | 22050 | 22000 | 22050 | 21950 | 17 |
| 325 | 20240613 | 140500 | 3972457850 | 21950 | 22050 | 22050 | 21950 | 517 |
| 326 | 20240613 | 140400 | 3961094100 | 22000 | 22000 | 22000 | 22000 | 10 |
| 327 | 20240613 | 140300 | 3960874100 | 22000 | 22000 | 22000 | 22000 | 66 |
| 328 | 20240613 | 140200 | 3959422100 | 22000 | 22000 | 22000 | 22000 | 66 |
| 329 | 20240613 | 140100 | 3957970100 | 22000 | 21950 | 22000 | 21950 | 868 |
| 330 | 20240613 | 140000 | 3938895500 | 21950 | 22000 | 22000 | 21950 | 175 |
| 331 | 20240613 | 135900 | 3935053500 | 22000 | 22050 | 22050 | 22000 | 105 |
| 332 | 20240613 | 135800 | 3932743000 | 22000 | 22000 | 22000 | 22000 | 10 |
| 333 | 20240613 | 135700 | 3932523000 | 22000 | 22000 | 22000 | 22000 | 56 |
| 334 | 20240613 | 135600 | 3931291000 | 21950 | 21950 | 21950 | 21950 | 60 |
| 335 | 20240613 | 135500 | 3929974000 | 22000 | 22000 | 22000 | 22000 | 33 |
| 336 | 20240613 | 135400 | 3929248000 | 21950 | 22000 | 22000 | 21950 | 133 |
| 337 | 20240613 | 135300 | 3926325350 | 22000 | 22000 | 22000 | 21950 | 141 |
| 338 | 20240613 | 135200 | 3923224850 | 22000 | 22000 | 22000 | 22000 | 80 |
| 339 | 20240613 | 135100 | 3921464850 | 22000 | 22000 | 22000 | 22000 | 176 |
| 340 | 20240613 | 135000 | 3917592850 | 21950 | 22000 | 22000 | 21950 | 163 |
| 341 | 20240613 | 134900 | 3914012350 | 22000 | 22000 | 22000 | 22000 | 224 |
| 342 | 20240613 | 134800 | 3909084350 | 22000 | 22000 | 22000 | 22000 | 23 |
| 343 | 20240613 | 134700 | 3908578350 | 22000 | 22000 | 22000 | 22000 | 0 |
| 344 | 20240613 | 134600 | 3908578350 | 22000 | 22000 | 22000 | 21950 | 158 |
| 345 | 20240613 | 134500 | 3905107350 | 22000 | 22000 | 22000 | 22000 | 1 |
| 346 | 20240613 | 134400 | 3905085350 | 21950 | 21950 | 22000 | 21950 | 949 |
| 347 | 20240613 | 134300 | 3884254050 | 22000 | 22000 | 22000 | 21950 | 682 |
| 348 | 20240613 | 134200 | 3869277800 | 22000 | 22000 | 22050 | 22000 | 265 |
| 349 | 20240613 | 134100 | 3863447200 | 22000 | 22000 | 22050 | 22000 | 740 |
| 350 | 20240613 | 134000 | 3847166700 | 22050 | 22000 | 22050 | 22000 | 108 |
| 351 | 20240613 | 133900 | 3844788300 | 22050 | 22000 | 22050 | 22000 | 377 |
| 352 | 20240613 | 133800 | 3836492800 | 22050 | 22050 | 22050 | 22000 | 444 |
| 353 | 20240613 | 133700 | 3826721050 | 22050 | 22000 | 22050 | 22000 | 172 |
| 354 | 20240613 | 133600 | 3822935750 | 22050 | 22000 | 22050 | 22000 | 154 |
| 355 | 20240613 | 133500 | 3819546900 | 22050 | 22050 | 22050 | 22050 | 4 |
| 356 | 20240613 | 133400 | 3819458700 | 22050 | 22050 | 22050 | 22050 | 20 |
| 357 | 20240613 | 133300 | 3819017700 | 22050 | 22050 | 22050 | 22000 | 44 |
| 358 | 20240613 | 133200 | 3818049200 | 22050 | 22050 | 22050 | 22050 | 224 |
| 359 | 20240613 | 133100 | 3813110000 | 22050 | 22000 | 22050 | 22000 | 246 |
| 360 | 20240613 | 133000 | 3807697900 | 22050 | 22050 | 22050 | 22050 | 197 |
| 361 | 20240613 | 132900 | 3803354050 | 22050 | 22100 | 22100 | 22050 | 54 |
| 362 | 20240613 | 132800 | 3802163150 | 22100 | 22000 | 22100 | 22000 | 126 |
| 363 | 20240613 | 132700 | 3799388550 | 22000 | 22000 | 22050 | 22000 | 486 |
| 364 | 20240613 | 132600 | 3788695950 | 22100 | 22050 | 22100 | 22000 | 940 |
| 365 | 20240613 | 132500 | 3768008700 | 22050 | 22050 | 22100 | 22050 | 41 |
| 366 | 20240613 | 132400 | 3767104600 | 22100 | 22050 | 22100 | 22050 | 180 |
| 367 | 20240613 | 132300 | 3763134900 | 22100 | 22100 | 22100 | 22050 | 174 |
| 368 | 20240613 | 132200 | 3759298050 | 22050 | 22050 | 22100 | 22050 | 662 |
| 369 | 20240613 | 132100 | 3744700250 | 22100 | 22100 | 22100 | 22100 | 160 |
| 370 | 20240613 | 132000 | 3741164250 | 22050 | 22050 | 22100 | 22050 | 324 |
| 371 | 20240613 | 131900 | 3734019250 | 22050 | 22050 | 22100 | 22050 | 279 |
| 372 | 20240613 | 131800 | 3727855800 | 22100 | 22100 | 22100 | 22100 | 13 |
| 373 | 20240613 | 131700 | 3727568500 | 22100 | 22100 | 22100 | 22050 | 690 |
| 374 | 20240613 | 131600 | 3712345750 | 22050 | 22100 | 22100 | 22050 | 93 |
| 375 | 20240613 | 131500 | 3710293750 | 22100 | 22100 | 22100 | 22100 | 13 |
| 376 | 20240613 | 131400 | 3710006450 | 22100 | 22100 | 22100 | 22100 | 9 |
| 377 | 20240613 | 131300 | 3709807550 | 22050 | 22050 | 22100 | 22050 | 221 |
| 378 | 20240613 | 131200 | 3704931000 | 22050 | 22100 | 22100 | 22050 | 121 |
| 379 | 20240613 | 131100 | 3702261900 | 22100 | 22100 | 22100 | 22100 | 10 |
| 380 | 20240613 | 131000 | 3702040900 | 22100 | 22100 | 22100 | 22050 | 352 |
| 381 | 20240613 | 130900 | 3694278200 | 22100 | 22100 | 22100 | 22100 | 1 |
| 382 | 20240613 | 130800 | 3694256100 | 22100 | 22100 | 22100 | 22100 | 30 |
| 383 | 20240613 | 130700 | 3693593100 | 22050 | 22100 | 22100 | 22050 | 80 |
| 384 | 20240613 | 130600 | 3691827700 | 22150 | 22100 | 22150 | 22050 | 1071 |
| 385 | 20240613 | 130500 | 3668163350 | 22100 | 22050 | 22100 | 22050 | 106 |
| 386 | 20240613 | 130400 | 3665820800 | 22100 | 22050 | 22100 | 22050 | 76 |
| 387 | 20240613 | 130300 | 3664143950 | 22050 | 22050 | 22050 | 22050 | 2 |
| 388 | 20240613 | 130200 | 3664099850 | 22100 | 22100 | 22100 | 22100 | 42 |
| 389 | 20240613 | 130100 | 3663171650 | 22100 | 22050 | 22100 | 22050 | 55 |
| 390 | 20240613 | 130000 | 3661958650 | 22050 | 22050 | 22050 | 22050 | 140 |
| 391 | 20240613 | 125900 | 3658871650 | 22000 | 22000 | 22000 | 22000 | 1094 |
| 392 | 20240613 | 125800 | 3634803650 | 22000 | 22050 | 22050 | 22000 | 119 |
| 393 | 20240613 | 125700 | 3632184500 | 22050 | 22050 | 22050 | 22050 | 74 |
| 394 | 20240613 | 125600 | 3630552800 | 22050 | 22050 | 22050 | 22050 | 75 |
| 395 | 20240613 | 125500 | 3628899050 | 22050 | 22050 | 22050 | 22050 | 1272 |
| 396 | 20240613 | 125400 | 3600851450 | 22050 | 22100 | 22100 | 22050 | 109 |
| 397 | 20240613 | 125300 | 3598447550 | 22100 | 22100 | 22100 | 22100 | 30 |
| 398 | 20240613 | 125200 | 3597784550 | 22100 | 22050 | 22100 | 22050 | 126 |
| 399 | 20240613 | 125100 | 3595002950 | 22050 | 22050 | 22050 | 22050 | 70 |
| 400 | 20240613 | 125000 | 3593459450 | 22100 | 22100 | 22100 | 22050 | 130 |
| 401 | 20240613 | 124900 | 3590586500 | 22050 | 22050 | 22050 | 22050 | 72 |
| 402 | 20240613 | 124800 | 3588998900 | 22100 | 22100 | 22100 | 22100 | 175 |
| 403 | 20240613 | 124700 | 3585131400 | 22050 | 22050 | 22050 | 22050 | 289 |
| 404 | 20240613 | 124600 | 3578758950 | 22050 | 22100 | 22100 | 22050 | 39 |
| 405 | 20240613 | 124500 | 3577898500 | 22100 | 22050 | 22100 | 22050 | 367 |
| 406 | 20240613 | 124400 | 3569804650 | 22050 | 22050 | 22100 | 22050 | 157 |
| 407 | 20240613 | 124300 | 3566341550 | 22050 | 22050 | 22050 | 22050 | 168 |
| 408 | 20240613 | 124200 | 3562637150 | 22050 | 22100 | 22100 | 22050 | 18 |
| 409 | 20240613 | 124100 | 3562239500 | 22050 | 22100 | 22100 | 22050 | 83 |
| 410 | 20240613 | 124000 | 3560408850 | 22100 | 22050 | 22100 | 22050 | 21 |
| 411 | 20240613 | 123900 | 3559945000 | 22100 | 22100 | 22100 | 22100 | 714 |
| 412 | 20240613 | 123800 | 3544165600 | 22100 | 22100 | 22100 | 22050 | 18 |
| 413 | 20240613 | 123700 | 3543768050 | 22100 | 22050 | 22100 | 22050 | 15 |
| 414 | 20240613 | 123600 | 3543436650 | 22050 | 22100 | 22100 | 22050 | 174 |
| 415 | 20240613 | 123500 | 3539598050 | 22050 | 22100 | 22100 | 22050 | 33 |
| 416 | 20240613 | 123400 | 3538868800 | 22100 | 22100 | 22100 | 22050 | 412 |
| 417 | 20240613 | 123300 | 3529782550 | 22100 | 22100 | 22100 | 22050 | 4 |
| 418 | 20240613 | 123200 | 3529694250 | 22100 | 22100 | 22100 | 22100 | 26 |
| 419 | 20240613 | 123100 | 3529119650 | 22050 | 22050 | 22050 | 22050 | 5 |
| 420 | 20240613 | 123000 | 3529009400 | 22050 | 22100 | 22100 | 22050 | 1338 |
| 421 | 20240613 | 122900 | 3499506150 | 22050 | 22050 | 22050 | 22050 | 175 |
| 422 | 20240613 | 122800 | 3495647400 | 22050 | 22050 | 22050 | 22050 | 217 |
| 423 | 20240613 | 122700 | 3490862550 | 22000 | 22000 | 22000 | 22000 | 30 |
| 424 | 20240613 | 122600 | 3490202550 | 22000 | 22050 | 22050 | 22000 | 13 |
| 425 | 20240613 | 122500 | 3489916000 | 22000 | 22000 | 22050 | 22000 | 416 |
| 426 | 20240613 | 122400 | 3480763650 | 22050 | 22050 | 22050 | 22050 | 64 |
| 427 | 20240613 | 122300 | 3479352450 | 22050 | 22100 | 22100 | 22000 | 228 |
| 428 | 20240613 | 122200 | 3474325450 | 22100 | 22050 | 22100 | 22050 | 51 |
| 429 | 20240613 | 122100 | 3473198400 | 22100 | 22050 | 22100 | 22000 | 142 |
| 430 | 20240613 | 122000 | 3470071250 | 22050 | 22050 | 22050 | 22050 | 50 |
| 431 | 20240613 | 121900 | 3468968750 | 22050 | 22050 | 22050 | 22000 | 377 |
| 432 | 20240613 | 121800 | 3460662050 | 22000 | 22000 | 22000 | 22000 | 30 |
| 433 | 20240613 | 121700 | 3460002050 | 22050 | 22050 | 22050 | 22050 | 20 |
| 434 | 20240613 | 121600 | 3459561050 | 22050 | 22050 | 22050 | 22050 | 131 |
| 435 | 20240613 | 121500 | 3456672500 | 22050 | 22050 | 22050 | 22000 | 715 |
| 436 | 20240613 | 121400 | 3440940600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 437 | 20240613 | 121300 | 3440940600 | 22050 | 22000 | 22050 | 22000 | 121 |
| 438 | 20240613 | 121200 | 3438278150 | 22050 | 22050 | 22050 | 22050 | 98 |
| 439 | 20240613 | 121100 | 3436117250 | 22050 | 22000 | 22050 | 22000 | 40 |
| 440 | 20240613 | 121000 | 3435236500 | 22000 | 22050 | 22050 | 22000 | 6 |
| 441 | 20240613 | 120900 | 3435104300 | 22050 | 22050 | 22050 | 22000 | 99 |
| 442 | 20240613 | 120800 | 3432923850 | 22050 | 22100 | 22100 | 22000 | 398 |
| 443 | 20240613 | 120700 | 3424160450 | 22100 | 22050 | 22100 | 22000 | 514 |
| 444 | 20240613 | 120600 | 3412841000 | 22050 | 22100 | 22100 | 22050 | 61 |
| 445 | 20240613 | 120500 | 3411495000 | 22100 | 22050 | 22100 | 22050 | 84 |
| 446 | 20240613 | 120400 | 3409642100 | 22050 | 22050 | 22050 | 22050 | 122 |
| 447 | 20240613 | 120300 | 3406952000 | 22100 | 22000 | 22100 | 22000 | 937 |
| 448 | 20240613 | 120200 | 3386313200 | 22000 | 22000 | 22000 | 22000 | 31 |
| 449 | 20240613 | 120100 | 3385631200 | 22050 | 22000 | 22050 | 22000 | 113 |
| 450 | 20240613 | 120000 | 3383144550 | 22000 | 22000 | 22000 | 22000 | 50 |
| 451 | 20240613 | 115900 | 3382044550 | 22050 | 21950 | 22050 | 21950 | 865 |
| 452 | 20240613 | 115800 | 3363016150 | 22000 | 22000 | 22000 | 21950 | 305 |
| 453 | 20240613 | 115700 | 3356318650 | 22000 | 21950 | 22000 | 21950 | 84 |
| 454 | 20240613 | 115600 | 3354471900 | 22000 | 22050 | 22050 | 22000 | 122 |
| 455 | 20240613 | 115500 | 3351787150 | 22050 | 22000 | 22050 | 22000 | 329 |
| 456 | 20240613 | 115400 | 3344548150 | 22000 | 22000 | 22050 | 22000 | 317 |
| 457 | 20240613 | 115300 | 3337574050 | 22050 | 22050 | 22050 | 22050 | 43 |
| 458 | 20240613 | 115200 | 3336625900 | 22050 | 22000 | 22050 | 22000 | 105 |
| 459 | 20240613 | 115100 | 3334315800 | 22000 | 22000 | 22000 | 21950 | 164 |
| 460 | 20240613 | 115000 | 3330710300 | 22000 | 22000 | 22050 | 21950 | 1499 |
| 461 | 20240613 | 114900 | 3297766450 | 22000 | 22050 | 22050 | 22000 | 404 |
| 462 | 20240613 | 114800 | 3288870000 | 22050 | 22000 | 22050 | 22000 | 327 |
| 463 | 20240613 | 114700 | 3281675850 | 22000 | 22000 | 22050 | 22000 | 182 |
| 464 | 20240613 | 114600 | 3277671100 | 22000 | 22050 | 22050 | 22000 | 21 |
| 465 | 20240613 | 114500 | 3277208100 | 22050 | 22000 | 22050 | 22000 | 112 |
| 466 | 20240613 | 114400 | 3274743500 | 22000 | 21950 | 22000 | 21950 | 1991 |
| 467 | 20240613 | 114300 | 3231015000 | 21950 | 22000 | 22000 | 21950 | 3587 |
| 468 | 20240613 | 114200 | 3152120400 | 22050 | 22050 | 22050 | 22000 | 3942 |
| 469 | 20240613 | 114100 | 3065354750 | 22050 | 22000 | 22100 | 22000 | 656 |
| 470 | 20240613 | 114000 | 3050896700 | 22100 | 22000 | 22100 | 22000 | 62 |
| 471 | 20240613 | 113900 | 3049532500 | 22000 | 22050 | 22100 | 22000 | 759 |
| 472 | 20240613 | 113800 | 3032799000 | 22050 | 22050 | 22100 | 22050 | 3156 |
| 473 | 20240613 | 113700 | 2963206900 | 22050 | 22100 | 22100 | 22050 | 1080 |
| 474 | 20240613 | 113600 | 2939392300 | 22050 | 22100 | 22100 | 22050 | 1701 |
| 475 | 20240613 | 113500 | 2901808450 | 22150 | 22200 | 22250 | 22150 | 710 |
| 476 | 20240613 | 113400 | 2886077050 | 22200 | 22200 | 22200 | 22200 | 22 |
| 477 | 20240613 | 113300 | 2885588650 | 22150 | 22150 | 22200 | 22150 | 110 |
| 478 | 20240613 | 113200 | 2883151750 | 22150 | 22150 | 22150 | 22150 | 31 |
| 479 | 20240613 | 113100 | 2882465100 | 22150 | 22150 | 22150 | 22150 | 586 |
| 480 | 20240613 | 113000 | 2869485200 | 22200 | 22200 | 22200 | 22150 | 461 |
| 481 | 20240613 | 112900 | 2859272500 | 22250 | 22250 | 22250 | 22250 | 14 |
| 482 | 20240613 | 112800 | 2858961000 | 22250 | 22250 | 22250 | 22250 | 1 |
| 483 | 20240613 | 112700 | 2858938750 | 22250 | 22300 | 22300 | 22100 | 3021 |
| 484 | 20240613 | 112600 | 2792085500 | 22150 | 22150 | 22150 | 22150 | 0 |
| 485 | 20240613 | 112500 | 2792085500 | 22150 | 22300 | 22300 | 22150 | 1979 |
| 486 | 20240613 | 112400 | 2748179750 | 22250 | 22250 | 22250 | 22250 | 0 |
| 487 | 20240613 | 112300 | 2748179750 | 22250 | 22250 | 22250 | 22250 | 330 |
| 488 | 20240613 | 112200 | 2740837250 | 22250 | 22250 | 22250 | 22200 | 1308 |
| 489 | 20240613 | 112100 | 2711737450 | 22250 | 22200 | 22250 | 22200 | 112 |
| 490 | 20240613 | 112000 | 2709250450 | 22200 | 22250 | 22250 | 22200 | 27 |
| 491 | 20240613 | 111900 | 2708650950 | 22250 | 22200 | 22250 | 22200 | 175 |
| 492 | 20240613 | 111800 | 2704765000 | 22200 | 22150 | 22200 | 22150 | 340 |
| 493 | 20240613 | 111700 | 2697220250 | 22200 | 22200 | 22200 | 22150 | 41 |
| 494 | 20240613 | 111600 | 2696311300 | 22200 | 22200 | 22200 | 22150 | 33 |
| 495 | 20240613 | 111500 | 2695580200 | 22200 | 22200 | 22250 | 22150 | 652 |
| 496 | 20240613 | 111400 | 2681118950 | 22200 | 22250 | 22250 | 22200 | 41 |
| 497 | 20240613 | 111300 | 2680208700 | 22250 | 22150 | 22250 | 22150 | 169 |
| 498 | 20240613 | 111200 | 2676450750 | 22250 | 22250 | 22250 | 22150 | 2020 |
| 499 | 20240613 | 111100 | 2631687400 | 22250 | 22250 | 22250 | 22200 | 73 |
| 500 | 20240613 | 111000 | 2630065850 | 22250 | 22250 | 22250 | 22200 | 3 |
| 501 | 20240613 | 110900 | 2629999150 | 22250 | 22250 | 22250 | 22200 | 377 |
| 502 | 20240613 | 110800 | 2621621550 | 22200 | 22200 | 22200 | 22200 | 122 |
| 503 | 20240613 | 110700 | 2618913150 | 22250 | 22200 | 22250 | 22200 | 114 |
| 504 | 20240613 | 110600 | 2616381650 | 22200 | 22200 | 22200 | 22200 | 424 |
| 505 | 20240613 | 110500 | 2606968850 | 22250 | 22350 | 22350 | 22250 | 127 |
| 506 | 20240613 | 110400 | 2604141650 | 22250 | 22300 | 22300 | 22250 | 367 |
| 507 | 20240613 | 110300 | 2595957750 | 22300 | 22250 | 22300 | 22200 | 1204 |
| 508 | 20240613 | 110200 | 2569168750 | 22250 | 22250 | 22250 | 22250 | 2 |
| 509 | 20240613 | 110100 | 2569124250 | 22250 | 22250 | 22250 | 22250 | 11 |
| 510 | 20240613 | 110000 | 2568879500 | 22200 | 22200 | 22250 | 22200 | 191 |
| 511 | 20240613 | 105900 | 2564639250 | 22250 | 22250 | 22250 | 22200 | 399 |
| 512 | 20240613 | 105800 | 2555778650 | 22200 | 22200 | 22200 | 22200 | 323 |
| 513 | 20240613 | 105700 | 2548608050 | 22250 | 22200 | 22250 | 22200 | 74 |
| 514 | 20240613 | 105600 | 2546963100 | 22250 | 22250 | 22250 | 22250 | 15 |
| 515 | 20240613 | 105500 | 2546629350 | 22200 | 22300 | 22300 | 22200 | 92 |
| 516 | 20240613 | 105400 | 2544586300 | 22250 | 22250 | 22250 | 22250 | 40 |
| 517 | 20240613 | 105300 | 2543696300 | 22250 | 22250 | 22300 | 22250 | 934 |
| 518 | 20240613 | 105200 | 2522914750 | 22250 | 22250 | 22250 | 22250 | 12 |
| 519 | 20240613 | 105100 | 2522647750 | 22250 | 22250 | 22250 | 22250 | 90 |
| 520 | 20240613 | 105000 | 2520645250 | 22250 | 22250 | 22250 | 22200 | 71 |
| 521 | 20240613 | 104900 | 2519068000 | 22250 | 22250 | 22250 | 22250 | 75 |
| 522 | 20240613 | 104800 | 2517399250 | 22250 | 22250 | 22250 | 22250 | 143 |
| 523 | 20240613 | 104700 | 2514217500 | 22200 | 22150 | 22200 | 22150 | 1355 |
| 524 | 20240613 | 104600 | 2484137000 | 22200 | 22150 | 22200 | 22150 | 571 |
| 525 | 20240613 | 104500 | 2471488500 | 22150 | 22150 | 22150 | 22100 | 285 |
| 526 | 20240613 | 104400 | 2465181750 | 22150 | 22150 | 22150 | 22150 | 117 |
| 527 | 20240613 | 104300 | 2462590200 | 22150 | 22100 | 22150 | 22100 | 4 |
| 528 | 20240613 | 104200 | 2462501700 | 22100 | 22150 | 22150 | 22100 | 28 |
| 529 | 20240613 | 104100 | 2461881550 | 22150 | 22150 | 22150 | 22100 | 62 |
| 530 | 20240613 | 104000 | 2460508750 | 22150 | 22100 | 22150 | 22100 | 173 |
| 531 | 20240613 | 103900 | 2456685100 | 22150 | 22150 | 22150 | 22150 | 218 |
| 532 | 20240613 | 103800 | 2451856400 | 22150 | 22150 | 22150 | 22150 | 24 |
| 533 | 20240613 | 103700 | 2451324800 | 22100 | 22150 | 22150 | 22100 | 1002 |
| 534 | 20240613 | 103600 | 2429170550 | 22100 | 22150 | 22200 | 22100 | 673 |
| 535 | 20240613 | 103500 | 2414282200 | 22200 | 22200 | 22200 | 22200 | 30 |
| 536 | 20240613 | 103400 | 2413616200 | 22150 | 22150 | 22200 | 22150 | 254 |
| 537 | 20240613 | 103300 | 2407989150 | 22150 | 22150 | 22200 | 22150 | 67 |
| 538 | 20240613 | 103200 | 2406502600 | 22250 | 22150 | 22250 | 22150 | 817 |
| 539 | 20240613 | 103100 | 2388399250 | 22200 | 22200 | 22200 | 22200 | 72 |
| 540 | 20240613 | 103000 | 2386800850 | 22200 | 22150 | 22200 | 22150 | 317 |
| 541 | 20240613 | 102900 | 2379777800 | 22150 | 22100 | 22150 | 22100 | 219 |
| 542 | 20240613 | 102800 | 2374937850 | 22050 | 22100 | 22100 | 22050 | 277 |
| 543 | 20240613 | 102700 | 2368826600 | 22100 | 22100 | 22100 | 22050 | 765 |
| 544 | 20240613 | 102600 | 2351925950 | 22100 | 22100 | 22150 | 22050 | 354 |
| 545 | 20240613 | 102500 | 2344106750 | 22100 | 22150 | 22150 | 22100 | 2665 |
| 546 | 20240613 | 102400 | 2285206700 | 22150 | 22150 | 22150 | 22150 | 39 |
| 547 | 20240613 | 102300 | 2284342850 | 22100 | 22100 | 22100 | 22100 | 210 |
| 548 | 20240613 | 102200 | 2279701850 | 22150 | 22100 | 22150 | 22100 | 249 |
| 549 | 20240613 | 102100 | 2274198200 | 22100 | 22150 | 22150 | 22100 | 496 |
| 550 | 20240613 | 102000 | 2263235750 | 22150 | 22150 | 22150 | 22100 | 524 |
| 551 | 20240613 | 101900 | 2251635550 | 22150 | 22200 | 22200 | 22150 | 279 |
| 552 | 20240613 | 101800 | 2245453700 | 22200 | 22150 | 22200 | 22150 | 440 |
| 553 | 20240613 | 101700 | 2235706700 | 22100 | 22150 | 22150 | 22100 | 402 |
| 554 | 20240613 | 101600 | 2226822250 | 22100 | 22150 | 22200 | 22100 | 770 |
| 555 | 20240613 | 101500 | 2209768650 | 22150 | 22200 | 22200 | 22150 | 74 |
| 556 | 20240613 | 101400 | 2208129150 | 22200 | 22150 | 22200 | 22100 | 3272 |
| 557 | 20240613 | 101300 | 2135804400 | 22150 | 22150 | 22150 | 22150 | 597 |
| 558 | 20240613 | 101200 | 2122580850 | 22150 | 22150 | 22200 | 22150 | 632 |
| 559 | 20240613 | 101100 | 2108582000 | 22150 | 22200 | 22200 | 22150 | 167 |
| 560 | 20240613 | 101000 | 2104882800 | 22200 | 22150 | 22200 | 22150 | 194 |
| 561 | 20240613 | 100900 | 2100583250 | 22150 | 22150 | 22150 | 22150 | 98 |
| 562 | 20240613 | 100800 | 2098412550 | 22150 | 22150 | 22150 | 22150 | 222 |
| 563 | 20240613 | 100700 | 2093495250 | 22150 | 22150 | 22150 | 22100 | 377 |
| 564 | 20240613 | 100600 | 2085147500 | 22150 | 22150 | 22150 | 22100 | 191 |
| 565 | 20240613 | 100500 | 2080922850 | 22150 | 22150 | 22150 | 22100 | 162 |
| 566 | 20240613 | 100400 | 2077338100 | 22150 | 22150 | 22150 | 22100 | 2031 |
| 567 | 20240613 | 100300 | 2032446850 | 22100 | 22100 | 22100 | 22100 | 292 |
| 568 | 20240613 | 100200 | 2025993650 | 22100 | 22150 | 22150 | 22100 | 483 |
| 569 | 20240613 | 100100 | 2015303150 | 22150 | 22150 | 22150 | 22150 | 204 |
| 570 | 20240613 | 100000 | 2010784550 | 22150 | 22150 | 22200 | 22100 | 3059 |
| 571 | 20240613 | 095900 | 1943071700 | 22150 | 22200 | 22200 | 22150 | 569 |
| 572 | 20240613 | 095800 | 1930468050 | 22200 | 22150 | 22200 | 22150 | 316 |
| 573 | 20240613 | 095700 | 1923465950 | 22150 | 22150 | 22150 | 22150 | 1313 |
| 574 | 20240613 | 095600 | 1894383000 | 22200 | 22200 | 22200 | 22150 | 1798 |
| 575 | 20240613 | 095500 | 1854552800 | 22200 | 22250 | 22250 | 22200 | 464 |
| 576 | 20240613 | 095400 | 1844251950 | 22200 | 22200 | 22250 | 22150 | 736 |
| 577 | 20240613 | 095300 | 1827917700 | 22200 | 22200 | 22200 | 22150 | 362 |
| 578 | 20240613 | 095200 | 1819888500 | 22200 | 22200 | 22200 | 22150 | 105 |
| 579 | 20240613 | 095100 | 1817557650 | 22200 | 22200 | 22200 | 22150 | 80 |
| 580 | 20240613 | 095000 | 1815782600 | 22150 | 22200 | 22250 | 22150 | 1739 |
| 581 | 20240613 | 094900 | 1777185850 | 22200 | 22200 | 22250 | 22200 | 416 |
| 582 | 20240613 | 094800 | 1767950550 | 22200 | 22200 | 22250 | 22150 | 1071 |
| 583 | 20240613 | 094700 | 1744176800 | 22200 | 22200 | 22250 | 22200 | 439 |
| 584 | 20240613 | 094600 | 1734430950 | 22200 | 22150 | 22250 | 22150 | 1751 |
| 585 | 20240613 | 094500 | 1695596900 | 22200 | 22200 | 22250 | 22150 | 201 |
| 586 | 20240613 | 094400 | 1691135800 | 22150 | 22250 | 22250 | 22150 | 2482 |
| 587 | 20240613 | 094300 | 1636064800 | 22250 | 22200 | 22300 | 22200 | 1819 |
| 588 | 20240613 | 094200 | 1595678950 | 22200 | 22250 | 22250 | 22200 | 1919 |
| 589 | 20240613 | 094100 | 1553007850 | 22250 | 22300 | 22300 | 22250 | 3255 |
| 590 | 20240613 | 094000 | 1480491550 | 22300 | 22400 | 22400 | 22300 | 363 |
| 591 | 20240613 | 093900 | 1472384450 | 22400 | 22400 | 22400 | 22300 | 2517 |
| 592 | 20240613 | 093800 | 1416244900 | 22400 | 22400 | 22400 | 22400 | 290 |
| 593 | 20240613 | 093700 | 1409748900 | 22350 | 22400 | 22400 | 22350 | 2878 |
| 594 | 20240613 | 093600 | 1345420650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 595 | 20240613 | 093500 | 1345420650 | 22400 | 22400 | 22400 | 22400 | 349 |
| 596 | 20240613 | 093400 | 1337603050 | 22400 | 22400 | 22400 | 22400 | 262 |
| 597 | 20240613 | 093300 | 1331734250 | 22400 | 22400 | 22400 | 22350 | 486 |
| 598 | 20240613 | 093200 | 1320848100 | 22400 | 22350 | 22400 | 22350 | 695 |
| 599 | 20240613 | 093100 | 1305311550 | 22350 | 22450 | 22450 | 22350 | 132 |
| 600 | 20240613 | 093000 | 1302355750 | 22450 | 22400 | 22450 | 22400 | 134 |
| 601 | 20240613 | 092900 | 1299353650 | 22400 | 22350 | 22400 | 22350 | 736 |
| 602 | 20240613 | 092800 | 1282901000 | 22350 | 22350 | 22450 | 22350 | 451 |
| 603 | 20240613 | 092700 | 1272820500 | 22350 | 22400 | 22450 | 22350 | 1297 |
| 604 | 20240613 | 092600 | 1243777700 | 22450 | 22450 | 22450 | 22450 | 80 |
| 605 | 20240613 | 092500 | 1241981700 | 22400 | 22400 | 22500 | 22400 | 777 |
| 606 | 20240613 | 092400 | 1224568900 | 22400 | 22400 | 22400 | 22350 | 695 |
| 607 | 20240613 | 092300 | 1209004950 | 22400 | 22500 | 22500 | 22350 | 2822 |
| 608 | 20240613 | 092200 | 1145772050 | 22500 | 22550 | 22550 | 22500 | 1031 |
| 609 | 20240613 | 092100 | 1122574450 | 22550 | 22550 | 22600 | 22550 | 139 |
| 610 | 20240613 | 092000 | 1119439500 | 22550 | 22550 | 22650 | 22500 | 1018 |
| 611 | 20240613 | 091900 | 1096487600 | 22550 | 22600 | 22600 | 22550 | 352 |
| 612 | 20240613 | 091800 | 1088536400 | 22650 | 22500 | 22650 | 22500 | 536 |
| 613 | 20240613 | 091700 | 1076436250 | 22650 | 22650 | 22650 | 22500 | 3298 |
| 614 | 20240613 | 091600 | 1001916850 | 22600 | 22800 | 22850 | 22600 | 7340 |
| 615 | 20240613 | 091500 | 835074900 | 22800 | 22800 | 22850 | 22750 | 1323 |
| 616 | 20240613 | 091400 | 804902800 | 22750 | 22800 | 22800 | 22750 | 2287 |
| 617 | 20240613 | 091300 | 752767700 | 22750 | 22800 | 22800 | 22700 | 1583 |
| 618 | 20240613 | 091200 | 716745550 | 22700 | 22750 | 22800 | 22650 | 2912 |
| 619 | 20240613 | 091100 | 650507300 | 22650 | 22650 | 22750 | 22650 | 2717 |
| 620 | 20240613 | 091000 | 588799150 | 22700 | 22750 | 22800 | 22650 | 5742 |
| 621 | 20240613 | 090900 | 458231700 | 22700 | 22650 | 22850 | 22600 | 2728 |
| 622 | 20240613 | 090800 | 396226850 | 22600 | 22500 | 22650 | 22500 | 663 |
| 623 | 20240613 | 090700 | 381238350 | 22450 | 22400 | 22500 | 22400 | 771 |
| 624 | 20240613 | 090600 | 363896050 | 22450 | 22350 | 22450 | 22350 | 2111 |
| 625 | 20240613 | 090500 | 316687300 | 22350 | 22350 | 22400 | 22350 | 1297 |
| 626 | 20240613 | 090400 | 287698800 | 22350 | 22350 | 22350 | 22300 | 3460 |
| 627 | 20240613 | 090300 | 210406950 | 22350 | 22350 | 22400 | 22300 | 3572 |
| 628 | 20240613 | 090200 | 130585950 | 22350 | 22450 | 22450 | 22350 | 1584 |
| 629 | 20240613 | 090100 | 95101500 | 22500 | 22600 | 22600 | 22500 | 2689 |
| 630 | 20240613 | 090000 | 34532800 | 22600 | 22550 | 22650 | 22550 | 1484 |