32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240613 | 191100 | 6643645950 | 43300 | 43300 | 43300 | 43300 | 56134 |
| 3 | 20240613 | 191000 | 6643645950 | 43300 | 43300 | 43300 | 43300 | 0 |
| 4 | 20240613 | 190900 | 6643645950 | 43300 | 43300 | 43300 | 43300 | 0 |
| 5 | 20240613 | 190800 | 6643645950 | 43300 | 43300 | 43300 | 43300 | 0 |
| 6 | 20240613 | 190700 | 6643645950 | 43300 | 43300 | 43300 | 43300 | 0 |
| 7 | 20240613 | 190600 | 6643645950 | 43300 | 43300 | 43300 | 43300 | 0 |
| 8 | 20240613 | 190500 | 6643645950 | 43300 | 43300 | 43300 | 43300 | 0 |
| 9 | 20240613 | 190400 | 6643645950 | 43300 | 43300 | 43300 | 43300 | 0 |
| 10 | 20240613 | 190300 | 6643645950 | 43300 | 43300 | 43300 | 43300 | 0 |
| 11 | 20240613 | 190200 | 6643645950 | 43300 | 43300 | 43300 | 43300 | 0 |
| 12 | 20240613 | 190100 | 6643645950 | 43300 | 43300 | 43300 | 43300 | 0 |
| 13 | 20240613 | 190000 | 6643645950 | 43300 | 43300 | 43300 | 43300 | 0 |
| 14 | 20240613 | 185900 | 6643645950 | 43300 | 43300 | 43300 | 43300 | 0 |
| 15 | 20240613 | 185800 | 6643645950 | 43300 | 43300 | 43300 | 43300 | 0 |
| 16 | 20240613 | 185700 | 6643645950 | 43300 | 43300 | 43300 | 43300 | 0 |
| 17 | 20240613 | 185600 | 6643645950 | 43300 | 43300 | 43300 | 43300 | 0 |
| 18 | 20240613 | 185500 | 6643645950 | 43300 | 43300 | 43300 | 43300 | 0 |
| 19 | 20240613 | 185400 | 6643645950 | 43300 | 43300 | 43300 | 43300 | 0 |
| 20 | 20240613 | 185300 | 6643645950 | 43300 | 43300 | 43300 | 43300 | 0 |
| 21 | 20240613 | 185200 | 6643645950 | 43300 | 43300 | 43300 | 43300 | 0 |
| 22 | 20240613 | 185100 | 6643645950 | 43300 | 43300 | 43300 | 43300 | 0 |
| 23 | 20240613 | 185000 | 6643645950 | 43300 | 43300 | 43300 | 43300 | 0 |
| 24 | 20240613 | 184900 | 6643645950 | 43300 | 43300 | 43300 | 43300 | 0 |
| 25 | 20240613 | 184800 | 6643645950 | 43300 | 43300 | 43300 | 43300 | 0 |
| 26 | 20240613 | 184700 | 6643645950 | 43300 | 43300 | 43300 | 43300 | 0 |
| 27 | 20240613 | 184600 | 6643645950 | 43300 | 43300 | 43300 | 43300 | 0 |
| 28 | 20240613 | 184500 | 6643645950 | 43300 | 43300 | 43300 | 43300 | 0 |
| 29 | 20240613 | 184400 | 6643645950 | 43300 | 43300 | 43300 | 43300 | 0 |
| 30 | 20240613 | 184300 | 6643645950 | 43300 | 43300 | 43300 | 43300 | 0 |
| 31 | 20240613 | 184200 | 6643645950 | 43300 | 43300 | 43300 | 43300 | 0 |
| 32 | 20240613 | 184100 | 6643645950 | 43300 | 43300 | 43300 | 43300 | 56134 |
| 33 | 20240613 | 184000 | 6643645950 | 43300 | 43300 | 43300 | 43300 | 0 |
| 34 | 20240613 | 183900 | 6643645950 | 43300 | 43300 | 43300 | 43300 | 0 |
| 35 | 20240613 | 183800 | 6643645950 | 43300 | 43300 | 43300 | 43300 | 0 |
| 36 | 20240613 | 183700 | 6643645950 | 43300 | 43300 | 43300 | 43300 | 0 |
| 37 | 20240613 | 183600 | 6643645950 | 43300 | 43300 | 43300 | 43300 | 0 |
| 38 | 20240613 | 183500 | 6643645950 | 43300 | 43300 | 43300 | 43300 | 0 |
| 39 | 20240613 | 183400 | 6643645950 | 43300 | 43300 | 43300 | 43300 | 0 |
| 40 | 20240613 | 183300 | 6643645950 | 43300 | 43300 | 43300 | 43300 | 0 |
| 41 | 20240613 | 183200 | 6643645950 | 43300 | 43300 | 43300 | 43300 | 0 |
| 42 | 20240613 | 183100 | 6643645950 | 43300 | 43300 | 43300 | 43300 | 0 |
| 43 | 20240613 | 183000 | 6643645950 | 43300 | 43300 | 43300 | 43300 | 0 |
| 44 | 20240613 | 182900 | 6643645950 | 43300 | 43300 | 43300 | 43300 | 0 |
| 45 | 20240613 | 182800 | 6643645950 | 43300 | 43300 | 43300 | 43300 | 0 |
| 46 | 20240613 | 182700 | 6643645950 | 43300 | 43300 | 43300 | 43300 | 0 |
| 47 | 20240613 | 182600 | 6643645950 | 43300 | 43300 | 43300 | 43300 | 0 |
| 48 | 20240613 | 182500 | 6643645950 | 43300 | 43300 | 43300 | 43300 | 0 |
| 49 | 20240613 | 182400 | 6643645950 | 43300 | 43300 | 43300 | 43300 | 0 |
| 50 | 20240613 | 182300 | 6643645950 | 43300 | 43300 | 43300 | 43300 | 0 |
| 51 | 20240613 | 182200 | 6643645950 | 43300 | 43300 | 43300 | 43300 | 0 |
| 52 | 20240613 | 182100 | 6643645950 | 43300 | 43300 | 43300 | 43300 | 0 |
| 53 | 20240613 | 182000 | 6643645950 | 43300 | 43300 | 43300 | 43300 | 0 |
| 54 | 20240613 | 181900 | 6643645950 | 43300 | 43300 | 43300 | 43300 | 0 |
| 55 | 20240613 | 181800 | 6643645950 | 43300 | 43300 | 43300 | 43300 | 0 |
| 56 | 20240613 | 181700 | 6643645950 | 43300 | 43300 | 43300 | 43300 | 0 |
| 57 | 20240613 | 181600 | 6643645950 | 43300 | 43300 | 43300 | 43300 | 0 |
| 58 | 20240613 | 181500 | 6643645950 | 43300 | 43300 | 43300 | 43300 | 0 |
| 59 | 20240613 | 181400 | 6643645950 | 43300 | 43300 | 43300 | 43300 | 0 |
| 60 | 20240613 | 181300 | 6643645950 | 43300 | 43300 | 43300 | 43300 | 0 |
| 61 | 20240613 | 181200 | 6643645950 | 43300 | 43300 | 43300 | 43300 | 0 |
| 62 | 20240613 | 181100 | 6643645950 | 43300 | 43300 | 43300 | 43300 | 56134 |
| 63 | 20240613 | 181000 | 6643645950 | 43300 | 43300 | 43300 | 43300 | 0 |
| 64 | 20240613 | 180900 | 6643645950 | 43300 | 43300 | 43300 | 43300 | 0 |
| 65 | 20240613 | 180800 | 6643645950 | 43300 | 43300 | 43300 | 43300 | 0 |
| 66 | 20240613 | 180700 | 6643645950 | 43300 | 43300 | 43300 | 43300 | 0 |
| 67 | 20240613 | 180600 | 6643645950 | 43300 | 43300 | 43300 | 43300 | 0 |
| 68 | 20240613 | 180500 | 6643645950 | 43300 | 43300 | 43300 | 43300 | 0 |
| 69 | 20240613 | 180400 | 6643645950 | 43300 | 43300 | 43300 | 43300 | 0 |
| 70 | 20240613 | 180300 | 6643645950 | 43300 | 43300 | 43300 | 43300 | 0 |
| 71 | 20240613 | 180200 | 6643645950 | 43300 | 43300 | 43300 | 43300 | 0 |
| 72 | 20240613 | 180100 | 6643645950 | 43300 | 43300 | 43300 | 43300 | 0 |
| 73 | 20240613 | 180000 | 6643645950 | 43300 | 43300 | 43300 | 43300 | 0 |
| 74 | 20240613 | 175900 | 6643645950 | 43300 | 43300 | 43300 | 43300 | 0 |
| 75 | 20240613 | 175800 | 6643645950 | 43300 | 43300 | 43300 | 43300 | 0 |
| 76 | 20240613 | 175700 | 6643645950 | 43300 | 43300 | 43300 | 43300 | 0 |
| 77 | 20240613 | 175600 | 6643645950 | 43300 | 43300 | 43300 | 43300 | 0 |
| 78 | 20240613 | 175500 | 6643645950 | 43300 | 43300 | 43300 | 43300 | 0 |
| 79 | 20240613 | 175400 | 6643645950 | 43300 | 43300 | 43300 | 43300 | 0 |
| 80 | 20240613 | 175300 | 6643645950 | 43300 | 43300 | 43300 | 43300 | 0 |
| 81 | 20240613 | 175200 | 6643645950 | 43300 | 43300 | 43300 | 43300 | 0 |
| 82 | 20240613 | 175100 | 6643645950 | 43300 | 43300 | 43300 | 43300 | 0 |
| 83 | 20240613 | 175000 | 6643645950 | 43300 | 43300 | 43300 | 43300 | 0 |
| 84 | 20240613 | 174900 | 6643645950 | 43300 | 43300 | 43300 | 43300 | 0 |
| 85 | 20240613 | 174800 | 6643645950 | 43300 | 43300 | 43300 | 43300 | 0 |
| 86 | 20240613 | 174700 | 6643645950 | 43300 | 43300 | 43300 | 43300 | 0 |
| 87 | 20240613 | 174600 | 6643645950 | 43300 | 43300 | 43300 | 43300 | 0 |
| 88 | 20240613 | 174500 | 6643645950 | 43300 | 43300 | 43300 | 43300 | 0 |
| 89 | 20240613 | 174400 | 6643645950 | 43300 | 43300 | 43300 | 43300 | 0 |
| 90 | 20240613 | 174300 | 6643645950 | 43300 | 43300 | 43300 | 43300 | 0 |
| 91 | 20240613 | 174200 | 6643645950 | 43300 | 43300 | 43300 | 43300 | 0 |
| 92 | 20240613 | 174100 | 6643645950 | 43300 | 43300 | 43300 | 43300 | 56134 |
| 93 | 20240613 | 174000 | 6643645950 | 43300 | 43300 | 43300 | 43300 | 0 |
| 94 | 20240613 | 173900 | 6643645950 | 43300 | 43300 | 43300 | 43300 | 0 |
| 95 | 20240613 | 173800 | 6643645950 | 43300 | 43300 | 43300 | 43300 | 0 |
| 96 | 20240613 | 173700 | 6643645950 | 43300 | 43300 | 43300 | 43300 | 0 |
| 97 | 20240613 | 173600 | 6643645950 | 43300 | 43300 | 43300 | 43300 | 0 |
| 98 | 20240613 | 173500 | 6643645950 | 43300 | 43300 | 43300 | 43300 | 0 |
| 99 | 20240613 | 173400 | 6643645950 | 43300 | 43300 | 43300 | 43300 | 0 |
| 100 | 20240613 | 173300 | 6643645950 | 43300 | 43300 | 43300 | 43300 | 0 |
| 101 | 20240613 | 173200 | 6643645950 | 43300 | 43300 | 43300 | 43300 | 0 |
| 102 | 20240613 | 173100 | 6643645950 | 43300 | 43300 | 43300 | 43300 | 0 |
| 103 | 20240613 | 173000 | 6643645950 | 43300 | 43300 | 43300 | 43300 | 0 |
| 104 | 20240613 | 172900 | 6643645950 | 43300 | 43300 | 43300 | 43300 | 0 |
| 105 | 20240613 | 172800 | 6643645950 | 43300 | 43300 | 43300 | 43300 | 0 |
| 106 | 20240613 | 172700 | 6643645950 | 43300 | 43300 | 43300 | 43300 | 0 |
| 107 | 20240613 | 172600 | 6643645950 | 43300 | 43300 | 43300 | 43300 | 0 |
| 108 | 20240613 | 172500 | 6643645950 | 43300 | 43300 | 43300 | 43300 | 0 |
| 109 | 20240613 | 172400 | 6643645950 | 43300 | 43300 | 43300 | 43300 | 0 |
| 110 | 20240613 | 172300 | 6643645950 | 43300 | 43300 | 43300 | 43300 | 0 |
| 111 | 20240613 | 172200 | 6643645950 | 43300 | 43300 | 43300 | 43300 | 0 |
| 112 | 20240613 | 172100 | 6643645950 | 43300 | 43300 | 43300 | 43300 | 0 |
| 113 | 20240613 | 172000 | 6643645950 | 43300 | 43300 | 43300 | 43300 | 0 |
| 114 | 20240613 | 171900 | 6643645950 | 43300 | 43300 | 43300 | 43300 | 0 |
| 115 | 20240613 | 171800 | 6643645950 | 43300 | 43300 | 43300 | 43300 | 0 |
| 116 | 20240613 | 171700 | 6643645950 | 43300 | 43300 | 43300 | 43300 | 0 |
| 117 | 20240613 | 171600 | 6643645950 | 43300 | 43300 | 43300 | 43300 | 0 |
| 118 | 20240613 | 171500 | 6643645950 | 43300 | 43300 | 43300 | 43300 | 0 |
| 119 | 20240613 | 171400 | 6643645950 | 43300 | 43300 | 43300 | 43300 | 0 |
| 120 | 20240613 | 171300 | 6643645950 | 43300 | 43300 | 43300 | 43300 | 0 |
| 121 | 20240613 | 171200 | 6643645950 | 43300 | 43300 | 43300 | 43300 | 0 |
| 122 | 20240613 | 171100 | 6643645950 | 43300 | 43300 | 43300 | 43300 | 56134 |
| 123 | 20240613 | 171000 | 6643645950 | 43300 | 43300 | 43300 | 43300 | 0 |
| 124 | 20240613 | 170900 | 6643645950 | 43300 | 43300 | 43300 | 43300 | 0 |
| 125 | 20240613 | 170800 | 6643645950 | 43300 | 43300 | 43300 | 43300 | 0 |
| 126 | 20240613 | 170700 | 6643645950 | 43300 | 43300 | 43300 | 43300 | 0 |
| 127 | 20240613 | 170600 | 6643645950 | 43300 | 43300 | 43300 | 43300 | 0 |
| 128 | 20240613 | 170500 | 6643645950 | 43300 | 43300 | 43300 | 43300 | 0 |
| 129 | 20240613 | 170400 | 6643645950 | 43300 | 43300 | 43300 | 43300 | 0 |
| 130 | 20240613 | 170300 | 6643645950 | 43300 | 43300 | 43300 | 43300 | 0 |
| 131 | 20240613 | 170200 | 6643645950 | 43300 | 43300 | 43300 | 43300 | 0 |
| 132 | 20240613 | 170100 | 6643645950 | 43300 | 43300 | 43300 | 43300 | 0 |
| 133 | 20240613 | 170000 | 6643645950 | 43300 | 43300 | 43300 | 43300 | 0 |
| 134 | 20240613 | 165900 | 6643645950 | 43300 | 43300 | 43300 | 43300 | 0 |
| 135 | 20240613 | 165800 | 6643645950 | 43300 | 43300 | 43300 | 43300 | 0 |
| 136 | 20240613 | 165700 | 6643645950 | 43300 | 43300 | 43300 | 43300 | 0 |
| 137 | 20240613 | 165600 | 6643645950 | 43300 | 43300 | 43300 | 43300 | 0 |
| 138 | 20240613 | 165500 | 6643645950 | 43300 | 43300 | 43300 | 43300 | 0 |
| 139 | 20240613 | 165400 | 6643645950 | 43300 | 43300 | 43300 | 43300 | 0 |
| 140 | 20240613 | 165300 | 6643645950 | 43300 | 43300 | 43300 | 43300 | 0 |
| 141 | 20240613 | 165200 | 6643645950 | 43300 | 43300 | 43300 | 43300 | 0 |
| 142 | 20240613 | 165100 | 6643645950 | 43300 | 43300 | 43300 | 43300 | 0 |
| 143 | 20240613 | 165000 | 6643645950 | 43300 | 43300 | 43300 | 43300 | 0 |
| 144 | 20240613 | 164900 | 6643645950 | 43300 | 43300 | 43300 | 43300 | 0 |
| 145 | 20240613 | 164800 | 6643645950 | 43300 | 43300 | 43300 | 43300 | 0 |
| 146 | 20240613 | 164700 | 6643645950 | 43300 | 43300 | 43300 | 43300 | 0 |
| 147 | 20240613 | 164600 | 6643645950 | 43300 | 43300 | 43300 | 43300 | 0 |
| 148 | 20240613 | 164500 | 6643645950 | 43300 | 43300 | 43300 | 43300 | 0 |
| 149 | 20240613 | 164400 | 6643645950 | 43300 | 43300 | 43300 | 43300 | 0 |
| 150 | 20240613 | 164300 | 6643645950 | 43300 | 43300 | 43300 | 43300 | 0 |
| 151 | 20240613 | 164200 | 6643645950 | 43300 | 43300 | 43300 | 43300 | 0 |
| 152 | 20240613 | 164100 | 6643645950 | 43300 | 43300 | 43300 | 43300 | 56134 |
| 153 | 20240613 | 164000 | 6643645950 | 43300 | 43300 | 43300 | 43300 | 0 |
| 154 | 20240613 | 163900 | 6643645950 | 43300 | 43300 | 43300 | 43300 | 0 |
| 155 | 20240613 | 163800 | 6643645950 | 43300 | 43300 | 43300 | 43300 | 0 |
| 156 | 20240613 | 163700 | 6643645950 | 43300 | 43300 | 43300 | 43300 | 0 |
| 157 | 20240613 | 163600 | 6643645950 | 43300 | 43300 | 43300 | 43300 | 0 |
| 158 | 20240613 | 163500 | 6643645950 | 43300 | 43300 | 43300 | 43300 | 0 |
| 159 | 20240613 | 163400 | 6643645950 | 43300 | 43300 | 43300 | 43300 | 0 |
| 160 | 20240613 | 163300 | 6643645950 | 43300 | 43300 | 43300 | 43300 | 0 |
| 161 | 20240613 | 163200 | 6643645950 | 43300 | 43300 | 43300 | 43300 | 0 |
| 162 | 20240613 | 163100 | 6643645950 | 43300 | 43300 | 43300 | 43300 | 0 |
| 163 | 20240613 | 163000 | 6643645950 | 43300 | 43300 | 43300 | 43300 | 0 |
| 164 | 20240613 | 162900 | 6643645950 | 43300 | 43300 | 43300 | 43300 | 0 |
| 165 | 20240613 | 162800 | 6643645950 | 43300 | 43300 | 43300 | 43300 | 0 |
| 166 | 20240613 | 162700 | 6643645950 | 43300 | 43300 | 43300 | 43300 | 0 |
| 167 | 20240613 | 162600 | 6643645950 | 43300 | 43300 | 43300 | 43300 | 0 |
| 168 | 20240613 | 162500 | 6643645950 | 43300 | 43300 | 43300 | 43300 | 0 |
| 169 | 20240613 | 162400 | 6643645950 | 43300 | 43300 | 43300 | 43300 | 0 |
| 170 | 20240613 | 162300 | 6643645950 | 43300 | 43300 | 43300 | 43300 | 0 |
| 171 | 20240613 | 162200 | 6643645950 | 43300 | 43300 | 43300 | 43300 | 0 |
| 172 | 20240613 | 162100 | 6643645950 | 43300 | 43300 | 43300 | 43300 | 0 |
| 173 | 20240613 | 162000 | 6643645950 | 43300 | 43300 | 43300 | 43300 | 0 |
| 174 | 20240613 | 161900 | 6643645950 | 43300 | 43300 | 43300 | 43300 | 0 |
| 175 | 20240613 | 161800 | 6643645950 | 43300 | 43300 | 43300 | 43300 | 0 |
| 176 | 20240613 | 161700 | 6643645950 | 43300 | 43300 | 43300 | 43300 | 0 |
| 177 | 20240613 | 161600 | 6643645950 | 43300 | 43300 | 43300 | 43300 | 0 |
| 178 | 20240613 | 161500 | 6643645950 | 43300 | 43300 | 43300 | 43300 | 0 |
| 179 | 20240613 | 161400 | 6643645950 | 43300 | 43300 | 43300 | 43300 | 0 |
| 180 | 20240613 | 161300 | 6643645950 | 43300 | 43300 | 43300 | 43300 | 0 |
| 181 | 20240613 | 161200 | 6643645950 | 43300 | 43300 | 43300 | 43300 | 0 |
| 182 | 20240613 | 161100 | 6643645950 | 43300 | 43300 | 43300 | 43300 | 56134 |
| 183 | 20240613 | 161000 | 6643645950 | 43300 | 43300 | 43300 | 43300 | 0 |
| 184 | 20240613 | 160900 | 6643645950 | 43300 | 43300 | 43300 | 43300 | 0 |
| 185 | 20240613 | 160800 | 6643645950 | 43300 | 43300 | 43300 | 43300 | 0 |
| 186 | 20240613 | 160700 | 6643645950 | 43300 | 43300 | 43300 | 43300 | 0 |
| 187 | 20240613 | 160600 | 6643645950 | 43300 | 43300 | 43300 | 43300 | 0 |
| 188 | 20240613 | 160500 | 6643645950 | 43300 | 43300 | 43300 | 43300 | 0 |
| 189 | 20240613 | 160400 | 6643645950 | 43300 | 43300 | 43300 | 43300 | 0 |
| 190 | 20240613 | 160300 | 6643645950 | 43300 | 43300 | 43300 | 43300 | 0 |
| 191 | 20240613 | 160200 | 6643645950 | 43300 | 43300 | 43300 | 43300 | 0 |
| 192 | 20240613 | 160100 | 6643645950 | 43300 | 43300 | 43300 | 43300 | 0 |
| 193 | 20240613 | 160000 | 6643645950 | 43300 | 43300 | 43300 | 43300 | 0 |
| 194 | 20240613 | 155900 | 6643645950 | 43300 | 43300 | 43300 | 43300 | 0 |
| 195 | 20240613 | 155800 | 6643645950 | 43300 | 43300 | 43300 | 43300 | 0 |
| 196 | 20240613 | 155700 | 6643645950 | 43300 | 43300 | 43300 | 43300 | 0 |
| 197 | 20240613 | 155600 | 6643645950 | 43300 | 43300 | 43300 | 43300 | 0 |
| 198 | 20240613 | 155500 | 6643645950 | 43300 | 43300 | 43300 | 43300 | 0 |
| 199 | 20240613 | 155400 | 6643645950 | 43300 | 43300 | 43300 | 43300 | 0 |
| 200 | 20240613 | 155300 | 6643645950 | 43300 | 43300 | 43300 | 43300 | 0 |
| 201 | 20240613 | 155200 | 6643645950 | 43300 | 43300 | 43300 | 43300 | 0 |
| 202 | 20240613 | 155100 | 6643645950 | 43300 | 43300 | 43300 | 43300 | 0 |
| 203 | 20240613 | 155000 | 6643645950 | 43300 | 43300 | 43300 | 43300 | 0 |
| 204 | 20240613 | 154900 | 6643645950 | 43300 | 43300 | 43300 | 43300 | 0 |
| 205 | 20240613 | 154800 | 6643645950 | 43300 | 43300 | 43300 | 43300 | 0 |
| 206 | 20240613 | 154700 | 6643645950 | 43300 | 43300 | 43300 | 43300 | 0 |
| 207 | 20240613 | 154600 | 6643645950 | 43300 | 43300 | 43300 | 43300 | 0 |
| 208 | 20240613 | 154500 | 6643645950 | 43300 | 43300 | 43300 | 43300 | 0 |
| 209 | 20240613 | 154400 | 6643645950 | 43300 | 43300 | 43300 | 43300 | 0 |
| 210 | 20240613 | 154300 | 6643645950 | 43300 | 43300 | 43300 | 43300 | 0 |
| 211 | 20240613 | 154200 | 6643645950 | 43300 | 43300 | 43300 | 43300 | 0 |
| 212 | 20240613 | 154100 | 6643645950 | 43300 | 43300 | 43300 | 43300 | 56134 |
| 213 | 20240613 | 154000 | 6643645950 | 43300 | 43300 | 43300 | 43300 | 0 |
| 214 | 20240613 | 153900 | 6643645950 | 43300 | 43300 | 43300 | 43300 | 0 |
| 215 | 20240613 | 153800 | 6643645950 | 43300 | 43300 | 43300 | 43300 | 0 |
| 216 | 20240613 | 153700 | 6643645950 | 43300 | 43300 | 43300 | 43300 | 0 |
| 217 | 20240613 | 153600 | 6643645950 | 43300 | 43300 | 43300 | 43300 | 0 |
| 218 | 20240613 | 153500 | 6643645950 | 43300 | 43300 | 43300 | 43300 | 0 |
| 219 | 20240613 | 153400 | 6643645950 | 43300 | 43300 | 43300 | 43300 | 0 |
| 220 | 20240613 | 153300 | 6643645950 | 43300 | 43300 | 43300 | 43300 | 0 |
| 221 | 20240613 | 153200 | 6643645950 | 43300 | 43300 | 43300 | 43300 | 56134 |
| 222 | 20240613 | 153100 | 4213043750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 223 | 20240613 | 153000 | 4213043750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 224 | 20240613 | 152900 | 4213043750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 225 | 20240613 | 152800 | 4213043750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 226 | 20240613 | 152700 | 4213043750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 227 | 20240613 | 152600 | 4213043750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 228 | 20240613 | 152500 | 4213043750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 229 | 20240613 | 152400 | 4213043750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 230 | 20240613 | 152300 | 4213043750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 231 | 20240613 | 152200 | 4213043750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 232 | 20240613 | 152100 | 4213043750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 233 | 20240613 | 152000 | 4213043750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 234 | 20240613 | 151900 | 4213043750 | 39000 | 39000 | 39050 | 39000 | 100 |
| 235 | 20240613 | 151800 | 4209142750 | 39000 | 38900 | 39050 | 38900 | 679 |
| 236 | 20240613 | 151700 | 4182667750 | 38900 | 38950 | 39150 | 38900 | 373 |
| 237 | 20240613 | 151600 | 4168136900 | 38900 | 38900 | 39150 | 38850 | 678 |
| 238 | 20240613 | 151500 | 4141726950 | 38950 | 38950 | 39100 | 38900 | 940 |
| 239 | 20240613 | 151400 | 4105094150 | 39050 | 39050 | 39100 | 38950 | 946 |
| 240 | 20240613 | 151300 | 4068188250 | 39050 | 38900 | 39100 | 38900 | 780 |
| 241 | 20240613 | 151200 | 4037779800 | 39050 | 39000 | 39050 | 38850 | 1237 |
| 242 | 20240613 | 151100 | 3989552900 | 39050 | 39000 | 39050 | 38950 | 638 |
| 243 | 20240613 | 151000 | 3964671650 | 39000 | 39000 | 39100 | 38900 | 1228 |
| 244 | 20240613 | 150900 | 3916780200 | 38950 | 38950 | 39050 | 38900 | 754 |
| 245 | 20240613 | 150800 | 3887383650 | 39050 | 38900 | 39050 | 38800 | 1150 |
| 246 | 20240613 | 150700 | 3842670900 | 38900 | 38950 | 39050 | 38850 | 1099 |
| 247 | 20240613 | 150600 | 3799841750 | 39000 | 39000 | 39050 | 38950 | 604 |
| 248 | 20240613 | 150500 | 3776282350 | 39000 | 38950 | 39050 | 38850 | 855 |
| 249 | 20240613 | 150400 | 3742944200 | 39000 | 38950 | 39050 | 38900 | 375 |
| 250 | 20240613 | 150300 | 3728327150 | 39050 | 39000 | 39100 | 38850 | 784 |
| 251 | 20240613 | 150200 | 3697780150 | 39000 | 38950 | 39100 | 38950 | 606 |
| 252 | 20240613 | 150100 | 3674141250 | 39000 | 39000 | 39050 | 39000 | 370 |
| 253 | 20240613 | 150000 | 3659704700 | 38950 | 38950 | 39100 | 38950 | 559 |
| 254 | 20240613 | 145900 | 3637907700 | 39050 | 39000 | 39050 | 38900 | 506 |
| 255 | 20240613 | 145800 | 3618170400 | 39000 | 38900 | 39150 | 38900 | 534 |
| 256 | 20240613 | 145700 | 3597349550 | 38900 | 38900 | 39100 | 38900 | 713 |
| 257 | 20240613 | 145600 | 3569552950 | 39050 | 39050 | 39100 | 38950 | 1027 |
| 258 | 20240613 | 145500 | 3529482950 | 39000 | 39050 | 39050 | 38950 | 596 |
| 259 | 20240613 | 145400 | 3506242300 | 38900 | 39000 | 39100 | 38900 | 753 |
| 260 | 20240613 | 145300 | 3476870200 | 39050 | 39000 | 39100 | 38900 | 571 |
| 261 | 20240613 | 145200 | 3454600950 | 38850 | 38950 | 39050 | 38850 | 464 |
| 262 | 20240613 | 145100 | 3436509300 | 39100 | 38950 | 39100 | 38900 | 626 |
| 263 | 20240613 | 145000 | 3412096550 | 39000 | 39000 | 39050 | 38850 | 529 |
| 264 | 20240613 | 144900 | 3391480100 | 38950 | 39000 | 39100 | 38950 | 732 |
| 265 | 20240613 | 144800 | 3362929550 | 39000 | 39000 | 39050 | 38900 | 1302 |
| 266 | 20240613 | 144700 | 3312166900 | 39000 | 38950 | 39100 | 38900 | 1001 |
| 267 | 20240613 | 144600 | 3273167850 | 38950 | 38900 | 39050 | 38900 | 993 |
| 268 | 20240613 | 144500 | 3234468850 | 39050 | 39000 | 39050 | 38950 | 780 |
| 269 | 20240613 | 144400 | 3204044250 | 39050 | 38950 | 39050 | 38950 | 750 |
| 270 | 20240613 | 144300 | 3174808500 | 39000 | 39000 | 39100 | 38850 | 632 |
| 271 | 20240613 | 144200 | 3150194800 | 39000 | 39000 | 39050 | 38900 | 852 |
| 272 | 20240613 | 144100 | 3116972600 | 39000 | 38950 | 39050 | 38900 | 752 |
| 273 | 20240613 | 144000 | 3087644550 | 38950 | 39000 | 39050 | 38950 | 624 |
| 274 | 20240613 | 143900 | 3063310250 | 38950 | 39050 | 39050 | 38900 | 577 |
| 275 | 20240613 | 143800 | 3040806800 | 39000 | 39000 | 39150 | 38950 | 1081 |
| 276 | 20240613 | 143700 | 2998621100 | 39000 | 39000 | 39050 | 38900 | 496 |
| 277 | 20240613 | 143600 | 2979287250 | 38950 | 39000 | 39100 | 38950 | 651 |
| 278 | 20240613 | 143500 | 2953874050 | 38950 | 39100 | 39150 | 38950 | 690 |
| 279 | 20240613 | 143400 | 2926969350 | 39100 | 39050 | 39100 | 38950 | 621 |
| 280 | 20240613 | 143300 | 2902741500 | 38950 | 39050 | 39150 | 38950 | 816 |
| 281 | 20240613 | 143200 | 2870907050 | 39150 | 39050 | 39150 | 38950 | 428 |
| 282 | 20240613 | 143100 | 2854190500 | 39000 | 39000 | 39050 | 38950 | 680 |
| 283 | 20240613 | 143000 | 2827680750 | 39000 | 39100 | 39100 | 38950 | 707 |
| 284 | 20240613 | 142900 | 2800093600 | 39100 | 39000 | 39100 | 38950 | 394 |
| 285 | 20240613 | 142800 | 2784704750 | 39050 | 39100 | 39100 | 39000 | 293 |
| 286 | 20240613 | 142700 | 2773270300 | 39050 | 39050 | 39100 | 39000 | 610 |
| 287 | 20240613 | 142600 | 2749447050 | 39050 | 39150 | 39150 | 39000 | 353 |
| 288 | 20240613 | 142500 | 2735662700 | 39000 | 39050 | 39150 | 38950 | 414 |
| 289 | 20240613 | 142400 | 2719483150 | 39050 | 39000 | 39100 | 38950 | 695 |
| 290 | 20240613 | 142300 | 2692364600 | 39000 | 39050 | 39100 | 39000 | 313 |
| 291 | 20240613 | 142200 | 2680146350 | 39000 | 39050 | 39200 | 38950 | 332 |
| 292 | 20240613 | 142100 | 2667189900 | 39100 | 39000 | 39100 | 38950 | 393 |
| 293 | 20240613 | 142000 | 2651845150 | 39050 | 39150 | 39200 | 39000 | 571 |
| 294 | 20240613 | 141900 | 2629511250 | 39150 | 39150 | 39300 | 39150 | 425 |
| 295 | 20240613 | 141800 | 2612841950 | 39200 | 39150 | 39250 | 39100 | 244 |
| 296 | 20240613 | 141700 | 2603273850 | 39150 | 39150 | 39200 | 39050 | 391 |
| 297 | 20240613 | 141600 | 2587981800 | 39150 | 39100 | 39200 | 39100 | 460 |
| 298 | 20240613 | 141500 | 2569968750 | 39100 | 39250 | 39300 | 39050 | 394 |
| 299 | 20240613 | 141400 | 2554537350 | 39200 | 39200 | 39250 | 39150 | 356 |
| 300 | 20240613 | 141300 | 2540582050 | 39150 | 39200 | 39200 | 39150 | 276 |
| 301 | 20240613 | 141200 | 2529764100 | 39150 | 39100 | 39200 | 39100 | 419 |
| 302 | 20240613 | 141100 | 2513356450 | 39100 | 39100 | 39150 | 39050 | 317 |
| 303 | 20240613 | 141000 | 2500957250 | 39050 | 39150 | 39150 | 39050 | 327 |
| 304 | 20240613 | 140900 | 2488163200 | 39100 | 39100 | 39150 | 38950 | 303 |
| 305 | 20240613 | 140800 | 2476318500 | 39100 | 39100 | 39100 | 38900 | 501 |
| 306 | 20240613 | 140700 | 2456752750 | 39100 | 39100 | 39100 | 39050 | 268 |
| 307 | 20240613 | 140600 | 2446276250 | 39100 | 39000 | 39100 | 39000 | 285 |
| 308 | 20240613 | 140500 | 2435145350 | 39100 | 39050 | 39100 | 39000 | 542 |
| 309 | 20240613 | 140400 | 2413980900 | 39000 | 38950 | 39050 | 38950 | 406 |
| 310 | 20240613 | 140300 | 2398140800 | 38950 | 39000 | 39000 | 38900 | 1497 |
| 311 | 20240613 | 140200 | 2339770000 | 39000 | 38900 | 39000 | 38900 | 698 |
| 312 | 20240613 | 140100 | 2312578850 | 39000 | 39000 | 39000 | 38900 | 735 |
| 313 | 20240613 | 140000 | 2283927100 | 38950 | 38900 | 39000 | 38900 | 480 |
| 314 | 20240613 | 135900 | 2265224050 | 38900 | 38900 | 38950 | 38850 | 668 |
| 315 | 20240613 | 135800 | 2239233850 | 38950 | 38850 | 39000 | 38850 | 568 |
| 316 | 20240613 | 135700 | 2217107600 | 38850 | 38900 | 39000 | 38800 | 459 |
| 317 | 20240613 | 135600 | 2199227850 | 38900 | 38950 | 39000 | 38850 | 747 |
| 318 | 20240613 | 135500 | 2170146050 | 38950 | 38800 | 38950 | 38800 | 886 |
| 319 | 20240613 | 135400 | 2135689000 | 38800 | 38700 | 38850 | 38700 | 519 |
| 320 | 20240613 | 135300 | 2115550150 | 38750 | 38850 | 38850 | 38600 | 404 |
| 321 | 20240613 | 135200 | 2099897650 | 38850 | 38800 | 38850 | 38750 | 723 |
| 322 | 20240613 | 135100 | 2071850550 | 38800 | 38650 | 38800 | 38600 | 562 |
| 323 | 20240613 | 135000 | 2050074600 | 38750 | 38600 | 38750 | 38550 | 554 |
| 324 | 20240613 | 134900 | 2028637000 | 38700 | 38600 | 38750 | 38550 | 585 |
| 325 | 20240613 | 134800 | 2006024000 | 38600 | 38550 | 38600 | 38550 | 142 |
| 326 | 20240613 | 134700 | 2000546450 | 38550 | 38500 | 38600 | 38500 | 108 |
| 327 | 20240613 | 134600 | 1996385800 | 38500 | 38550 | 38550 | 38500 | 127 |
| 328 | 20240613 | 134500 | 1991493550 | 38500 | 38550 | 38550 | 38500 | 183 |
| 329 | 20240613 | 134400 | 1984440050 | 38500 | 38550 | 38550 | 38500 | 62 |
| 330 | 20240613 | 134300 | 1982051950 | 38500 | 38550 | 38550 | 38500 | 244 |
| 331 | 20240613 | 134200 | 1972652950 | 38550 | 38500 | 38550 | 38500 | 132 |
| 332 | 20240613 | 134100 | 1967569600 | 38500 | 38500 | 38550 | 38500 | 102 |
| 333 | 20240613 | 134000 | 1963638900 | 38500 | 38500 | 38550 | 38500 | 113 |
| 334 | 20240613 | 133900 | 1959286650 | 38500 | 38550 | 38550 | 38500 | 207 |
| 335 | 20240613 | 133800 | 1951311100 | 38500 | 38500 | 38550 | 38500 | 152 |
| 336 | 20240613 | 133700 | 1945458950 | 38550 | 38550 | 38550 | 38500 | 150 |
| 337 | 20240613 | 133600 | 1939679800 | 38500 | 38500 | 38550 | 38500 | 83 |
| 338 | 20240613 | 133500 | 1936482900 | 38500 | 38550 | 38550 | 38500 | 89 |
| 339 | 20240613 | 133400 | 1933054750 | 38550 | 38500 | 38550 | 38500 | 102 |
| 340 | 20240613 | 133300 | 1929125000 | 38500 | 38500 | 38550 | 38500 | 125 |
| 341 | 20240613 | 133200 | 1924312350 | 38500 | 38550 | 38600 | 38500 | 102 |
| 342 | 20240613 | 133100 | 1920381000 | 38500 | 38550 | 38600 | 38500 | 237 |
| 343 | 20240613 | 133000 | 1911245550 | 38550 | 38550 | 38550 | 38450 | 202 |
| 344 | 20240613 | 132900 | 1903461650 | 38500 | 38550 | 38600 | 38500 | 129 |
| 345 | 20240613 | 132800 | 1898490400 | 38600 | 38500 | 38600 | 38500 | 198 |
| 346 | 20240613 | 132700 | 1890861000 | 38500 | 38500 | 38550 | 38450 | 123 |
| 347 | 20240613 | 132600 | 1886123150 | 38550 | 38500 | 38550 | 38450 | 185 |
| 348 | 20240613 | 132500 | 1879001550 | 38500 | 38500 | 38550 | 38450 | 207 |
| 349 | 20240613 | 132400 | 1871032450 | 38500 | 38550 | 38550 | 38400 | 179 |
| 350 | 20240613 | 132300 | 1864144150 | 38500 | 38550 | 38550 | 38400 | 140 |
| 351 | 20240613 | 132200 | 1858752950 | 38500 | 38550 | 38550 | 38500 | 168 |
| 352 | 20240613 | 132100 | 1852283450 | 38550 | 38500 | 38550 | 38450 | 206 |
| 353 | 20240613 | 132000 | 1844354900 | 38400 | 38400 | 38550 | 38400 | 178 |
| 354 | 20240613 | 131900 | 1837510750 | 38400 | 38500 | 38550 | 38400 | 149 |
| 355 | 20240613 | 131800 | 1831775100 | 38500 | 38500 | 38550 | 38500 | 299 |
| 356 | 20240613 | 131700 | 1820263450 | 38400 | 38500 | 38550 | 38300 | 169 |
| 357 | 20240613 | 131600 | 1813763850 | 38400 | 38500 | 38550 | 38350 | 134 |
| 358 | 20240613 | 131500 | 1808611500 | 38500 | 38500 | 38500 | 38350 | 122 |
| 359 | 20240613 | 131400 | 1803918200 | 38500 | 38250 | 38550 | 38250 | 126 |
| 360 | 20240613 | 131300 | 1799083500 | 38300 | 38250 | 38350 | 38250 | 144 |
| 361 | 20240613 | 131200 | 1793569750 | 38250 | 38400 | 38400 | 38250 | 36 |
| 362 | 20240613 | 131100 | 1792189300 | 38350 | 38300 | 38500 | 38250 | 439 |
| 363 | 20240613 | 131000 | 1775320350 | 38250 | 38350 | 38350 | 38250 | 69 |
| 364 | 20240613 | 130900 | 1772676700 | 38500 | 38500 | 38550 | 38300 | 200 |
| 365 | 20240613 | 130800 | 1764993550 | 38500 | 38200 | 38500 | 38100 | 431 |
| 366 | 20240613 | 130700 | 1748512700 | 38200 | 38150 | 38200 | 38100 | 253 |
| 367 | 20240613 | 130600 | 1738865250 | 38200 | 38200 | 38200 | 38150 | 94 |
| 368 | 20240613 | 130500 | 1735277350 | 38150 | 38150 | 38250 | 38100 | 327 |
| 369 | 20240613 | 130400 | 1722792800 | 38200 | 38150 | 38200 | 38150 | 141 |
| 370 | 20240613 | 130300 | 1717411750 | 38150 | 38150 | 38200 | 38150 | 88 |
| 371 | 20240613 | 130200 | 1714053900 | 38150 | 38150 | 38250 | 38150 | 177 |
| 372 | 20240613 | 130100 | 1707294200 | 38100 | 38150 | 38200 | 38050 | 244 |
| 373 | 20240613 | 130000 | 1697992050 | 38150 | 38150 | 38200 | 38000 | 918 |
| 374 | 20240613 | 125900 | 1663061100 | 38150 | 38150 | 38150 | 38100 | 179 |
| 375 | 20240613 | 125800 | 1656232550 | 38200 | 38150 | 38200 | 38150 | 17 |
| 376 | 20240613 | 125700 | 1655583900 | 38150 | 38150 | 38200 | 38150 | 250 |
| 377 | 20240613 | 125600 | 1646044700 | 38150 | 38200 | 38200 | 38150 | 374 |
| 378 | 20240613 | 125500 | 1631772150 | 38200 | 38200 | 38250 | 38200 | 142 |
| 379 | 20240613 | 125400 | 1626347550 | 38200 | 38250 | 38250 | 38200 | 259 |
| 380 | 20240613 | 125300 | 1616452050 | 38200 | 38200 | 38250 | 38200 | 165 |
| 381 | 20240613 | 125200 | 1610147600 | 38200 | 38200 | 38250 | 38200 | 63 |
| 382 | 20240613 | 125100 | 1607739550 | 38200 | 38250 | 38250 | 38200 | 135 |
| 383 | 20240613 | 125000 | 1602582300 | 38200 | 38200 | 38300 | 38200 | 159 |
| 384 | 20240613 | 124900 | 1596499000 | 38250 | 38200 | 38250 | 38200 | 121 |
| 385 | 20240613 | 124800 | 1591876550 | 38200 | 38250 | 38350 | 38200 | 232 |
| 386 | 20240613 | 124700 | 1583006000 | 38300 | 38250 | 38300 | 38250 | 216 |
| 387 | 20240613 | 124600 | 1574741400 | 38250 | 38250 | 38300 | 38250 | 122 |
| 388 | 20240613 | 124500 | 1570074700 | 38300 | 38250 | 38300 | 38250 | 235 |
| 389 | 20240613 | 124400 | 1561083000 | 38250 | 38300 | 38300 | 38250 | 95 |
| 390 | 20240613 | 124300 | 1557448900 | 38300 | 38300 | 38300 | 38250 | 61 |
| 391 | 20240613 | 124200 | 1555113050 | 38250 | 38250 | 38300 | 38250 | 254 |
| 392 | 20240613 | 124100 | 1545395850 | 38300 | 38300 | 38350 | 38250 | 56 |
| 393 | 20240613 | 124000 | 1543251100 | 38300 | 38400 | 38400 | 38300 | 162 |
| 394 | 20240613 | 123900 | 1537042050 | 38450 | 38350 | 38450 | 38300 | 207 |
| 395 | 20240613 | 123800 | 1529109200 | 38350 | 38300 | 38400 | 38300 | 159 |
| 396 | 20240613 | 123700 | 1523013250 | 38300 | 38300 | 38300 | 38250 | 79 |
| 397 | 20240613 | 123600 | 1519987600 | 38300 | 38250 | 38350 | 38250 | 252 |
| 398 | 20240613 | 123500 | 1510344450 | 38250 | 38350 | 38350 | 38250 | 152 |
| 399 | 20240613 | 123400 | 1504521100 | 38350 | 38350 | 38350 | 38300 | 104 |
| 400 | 20240613 | 123300 | 1500534550 | 38400 | 38300 | 38400 | 38300 | 126 |
| 401 | 20240613 | 123200 | 1495699900 | 38300 | 38300 | 38400 | 38300 | 245 |
| 402 | 20240613 | 123100 | 1486306950 | 38300 | 38250 | 38300 | 38250 | 160 |
| 403 | 20240613 | 123000 | 1480183850 | 38350 | 38300 | 38350 | 38200 | 229 |
| 404 | 20240613 | 122900 | 1471422950 | 38250 | 38300 | 38300 | 38250 | 169 |
| 405 | 20240613 | 122800 | 1464957100 | 38300 | 38300 | 38300 | 38250 | 236 |
| 406 | 20240613 | 122700 | 1455928950 | 38300 | 38250 | 38300 | 38250 | 176 |
| 407 | 20240613 | 122600 | 1449195550 | 38250 | 38300 | 38350 | 38250 | 110 |
| 408 | 20240613 | 122500 | 1444981650 | 38300 | 38300 | 38350 | 38300 | 150 |
| 409 | 20240613 | 122400 | 1439236450 | 38300 | 38350 | 38400 | 38300 | 149 |
| 410 | 20240613 | 122300 | 1433523600 | 38350 | 38350 | 38400 | 38350 | 196 |
| 411 | 20240613 | 122200 | 1426004650 | 38350 | 38400 | 38400 | 38350 | 207 |
| 412 | 20240613 | 122100 | 1418062750 | 38350 | 38400 | 38400 | 38350 | 107 |
| 413 | 20240613 | 122000 | 1413956350 | 38350 | 38350 | 38400 | 38350 | 223 |
| 414 | 20240613 | 121900 | 1405403850 | 38400 | 38350 | 38400 | 38300 | 302 |
| 415 | 20240613 | 121800 | 1393820600 | 38400 | 38250 | 38400 | 38250 | 280 |
| 416 | 20240613 | 121700 | 1383097700 | 38300 | 38300 | 38350 | 38250 | 448 |
| 417 | 20240613 | 121600 | 1365937550 | 38350 | 38450 | 38450 | 38300 | 771 |
| 418 | 20240613 | 121500 | 1336372700 | 38450 | 38400 | 38500 | 38400 | 59 |
| 419 | 20240613 | 121400 | 1334103950 | 38400 | 38400 | 38450 | 38400 | 258 |
| 420 | 20240613 | 121300 | 1324192750 | 38400 | 38400 | 38450 | 38400 | 336 |
| 421 | 20240613 | 121200 | 1311287650 | 38400 | 38450 | 38500 | 38400 | 182 |
| 422 | 20240613 | 121100 | 1304289700 | 38450 | 38450 | 38500 | 38450 | 187 |
| 423 | 20240613 | 121000 | 1297099100 | 38500 | 38550 | 38550 | 38450 | 471 |
| 424 | 20240613 | 120900 | 1278964050 | 38550 | 38500 | 38550 | 38500 | 19 |
| 425 | 20240613 | 120800 | 1278232350 | 38500 | 38500 | 38550 | 38500 | 282 |
| 426 | 20240613 | 120700 | 1267373700 | 38500 | 38500 | 38600 | 38500 | 384 |
| 427 | 20240613 | 120600 | 1252585050 | 38550 | 38500 | 38550 | 38500 | 145 |
| 428 | 20240613 | 120500 | 1247002250 | 38500 | 38550 | 38550 | 38500 | 161 |
| 429 | 20240613 | 120400 | 1240798450 | 38550 | 38500 | 38650 | 38500 | 342 |
| 430 | 20240613 | 120300 | 1227617200 | 38550 | 38500 | 38550 | 38500 | 33 |
| 431 | 20240613 | 120200 | 1226345300 | 38500 | 38500 | 38550 | 38500 | 175 |
| 432 | 20240613 | 120100 | 1219606000 | 38550 | 38650 | 38700 | 38550 | 1441 |
| 433 | 20240613 | 120000 | 1164044600 | 38600 | 38600 | 38700 | 38550 | 301 |
| 434 | 20240613 | 115900 | 1152428400 | 38600 | 38650 | 38750 | 38550 | 271 |
| 435 | 20240613 | 115800 | 1141949800 | 38600 | 38550 | 38600 | 38550 | 249 |
| 436 | 20240613 | 115700 | 1132346600 | 38550 | 38650 | 38650 | 38550 | 1327 |
| 437 | 20240613 | 115600 | 1081099200 | 38700 | 38650 | 38700 | 38650 | 171 |
| 438 | 20240613 | 115500 | 1074487150 | 38650 | 38650 | 38700 | 38650 | 297 |
| 439 | 20240613 | 115400 | 1062997350 | 38700 | 38700 | 38750 | 38700 | 97 |
| 440 | 20240613 | 115300 | 1059243400 | 38650 | 38650 | 38750 | 38650 | 291 |
| 441 | 20240613 | 115200 | 1047991900 | 38650 | 38650 | 38700 | 38650 | 99 |
| 442 | 20240613 | 115100 | 1044162000 | 38650 | 38700 | 38750 | 38650 | 69 |
| 443 | 20240613 | 115000 | 1041491550 | 38700 | 38700 | 38750 | 38700 | 10 |
| 444 | 20240613 | 114900 | 1041104500 | 38700 | 38650 | 38750 | 38650 | 126 |
| 445 | 20240613 | 114800 | 1036228400 | 38650 | 38650 | 38700 | 38650 | 16 |
| 446 | 20240613 | 114700 | 1035609850 | 38650 | 38650 | 38750 | 38650 | 69 |
| 447 | 20240613 | 114600 | 1032939650 | 38650 | 38650 | 38700 | 38650 | 56 |
| 448 | 20240613 | 114500 | 1030773750 | 38650 | 38700 | 38700 | 38650 | 42 |
| 449 | 20240613 | 114400 | 1029148750 | 38650 | 38650 | 38700 | 38650 | 124 |
| 450 | 20240613 | 114300 | 1024351950 | 38650 | 38650 | 38700 | 38650 | 54 |
| 451 | 20240613 | 114200 | 1022263450 | 38650 | 38700 | 38700 | 38650 | 105 |
| 452 | 20240613 | 114100 | 1018201500 | 38650 | 38650 | 38700 | 38650 | 35 |
| 453 | 20240613 | 114000 | 1016848550 | 38700 | 38700 | 38700 | 38650 | 77 |
| 454 | 20240613 | 113900 | 1013869700 | 38700 | 38650 | 38700 | 38650 | 10 |
| 455 | 20240613 | 113800 | 1013482950 | 38650 | 38650 | 38700 | 38650 | 32 |
| 456 | 20240613 | 113700 | 1012246100 | 38700 | 38700 | 38750 | 38650 | 208 |
| 457 | 20240613 | 113600 | 1004198300 | 38700 | 38700 | 38750 | 38700 | 45 |
| 458 | 20240613 | 113500 | 1002456600 | 38750 | 38700 | 38750 | 38700 | 100 |
| 459 | 20240613 | 113400 | 998581700 | 38800 | 38700 | 38800 | 38700 | 101 |
| 460 | 20240613 | 113300 | 994668150 | 38750 | 38700 | 38750 | 38700 | 59 |
| 461 | 20240613 | 113200 | 992383500 | 38700 | 38750 | 38750 | 38700 | 76 |
| 462 | 20240613 | 113100 | 989440850 | 38700 | 38750 | 38800 | 38700 | 11 |
| 463 | 20240613 | 113000 | 989014900 | 38750 | 38750 | 38750 | 38700 | 91 |
| 464 | 20240613 | 112900 | 985491750 | 38700 | 38800 | 38800 | 38700 | 81 |
| 465 | 20240613 | 112800 | 982351800 | 38850 | 38750 | 38850 | 38750 | 141 |
| 466 | 20240613 | 112700 | 976882650 | 38750 | 38700 | 38800 | 38700 | 417 |
| 467 | 20240613 | 112600 | 960740350 | 38700 | 38700 | 38800 | 38700 | 172 |
| 468 | 20240613 | 112500 | 954075100 | 38700 | 38800 | 38800 | 38700 | 277 |
| 469 | 20240613 | 112400 | 943333150 | 38800 | 38900 | 38950 | 38800 | 168 |
| 470 | 20240613 | 112300 | 936799050 | 38900 | 38850 | 38950 | 38850 | 136 |
| 471 | 20240613 | 112200 | 931508100 | 38900 | 38850 | 38900 | 38850 | 12 |
| 472 | 20240613 | 112100 | 931041700 | 38850 | 38800 | 38900 | 38800 | 61 |
| 473 | 20240613 | 112000 | 928671650 | 38850 | 38900 | 39000 | 38850 | 116 |
| 474 | 20240613 | 111900 | 924155750 | 38900 | 38850 | 39000 | 38850 | 134 |
| 475 | 20240613 | 111800 | 918937100 | 38900 | 38800 | 38900 | 38800 | 30 |
| 476 | 20240613 | 111700 | 917772800 | 38800 | 38900 | 38900 | 38800 | 69 |
| 477 | 20240613 | 111600 | 915090950 | 38900 | 38850 | 38950 | 38800 | 116 |
| 478 | 20240613 | 111500 | 910582800 | 38900 | 38950 | 38950 | 38800 | 110 |
| 479 | 20240613 | 111400 | 906305650 | 38950 | 38900 | 39000 | 38900 | 115 |
| 480 | 20240613 | 111300 | 901826500 | 38900 | 38900 | 38950 | 38900 | 11 |
| 481 | 20240613 | 111200 | 901398550 | 38950 | 38950 | 39000 | 38950 | 62 |
| 482 | 20240613 | 111100 | 898981150 | 39000 | 38950 | 39000 | 38950 | 120 |
| 483 | 20240613 | 111000 | 894303100 | 38950 | 38950 | 39000 | 38900 | 95 |
| 484 | 20240613 | 110900 | 890602800 | 38900 | 38900 | 38950 | 38900 | 51 |
| 485 | 20240613 | 110800 | 888617550 | 38950 | 38950 | 38950 | 38900 | 43 |
| 486 | 20240613 | 110700 | 886944500 | 38950 | 38900 | 39000 | 38900 | 111 |
| 487 | 20240613 | 110600 | 882623000 | 38950 | 38950 | 39000 | 38950 | 116 |
| 488 | 20240613 | 110500 | 878104700 | 38950 | 38950 | 39000 | 38950 | 102 |
| 489 | 20240613 | 110400 | 874128950 | 38950 | 38900 | 39000 | 38900 | 76 |
| 490 | 20240613 | 110300 | 871167250 | 38900 | 38950 | 39000 | 38850 | 65 |
| 491 | 20240613 | 110200 | 868638250 | 38950 | 38900 | 38950 | 38900 | 139 |
| 492 | 20240613 | 110100 | 863226300 | 38900 | 38900 | 38950 | 38900 | 79 |
| 493 | 20240613 | 110000 | 860153050 | 38900 | 38850 | 38950 | 38850 | 93 |
| 494 | 20240613 | 105900 | 856534250 | 38850 | 38900 | 38900 | 38800 | 30 |
| 495 | 20240613 | 105800 | 855368050 | 38900 | 38900 | 38950 | 38850 | 62 |
| 496 | 20240613 | 105700 | 852956650 | 38900 | 38950 | 38950 | 38900 | 54 |
| 497 | 20240613 | 105600 | 850854400 | 38950 | 38950 | 39050 | 38950 | 93 |
| 498 | 20240613 | 105500 | 847229600 | 38950 | 38900 | 39000 | 38900 | 145 |
| 499 | 20240613 | 105400 | 841584450 | 38900 | 38900 | 38950 | 38800 | 120 |
| 500 | 20240613 | 105300 | 836916600 | 38900 | 38900 | 38950 | 38800 | 377 |
| 501 | 20240613 | 105200 | 822261550 | 38950 | 38950 | 38950 | 38900 | 9 |
| 502 | 20240613 | 105100 | 821911100 | 38950 | 38950 | 39000 | 38900 | 212 |
| 503 | 20240613 | 105000 | 813650150 | 38950 | 38950 | 39000 | 38950 | 22 |
| 504 | 20240613 | 104900 | 812793050 | 39000 | 38950 | 39000 | 38950 | 40 |
| 505 | 20240613 | 104800 | 811234800 | 38950 | 39000 | 39000 | 38950 | 119 |
| 506 | 20240613 | 104700 | 806595350 | 38950 | 38950 | 39000 | 38950 | 77 |
| 507 | 20240613 | 104600 | 803596050 | 39000 | 38950 | 39000 | 38900 | 88 |
| 508 | 20240613 | 104500 | 800168500 | 38950 | 38900 | 38950 | 38900 | 202 |
| 509 | 20240613 | 104400 | 792304800 | 38950 | 38850 | 38950 | 38850 | 148 |
| 510 | 20240613 | 104300 | 786547500 | 38900 | 38900 | 38900 | 38850 | 77 |
| 511 | 20240613 | 104200 | 783555850 | 38850 | 38900 | 38900 | 38800 | 91 |
| 512 | 20240613 | 104100 | 780020500 | 38850 | 38850 | 38900 | 38800 | 153 |
| 513 | 20240613 | 104000 | 774075550 | 38850 | 38900 | 38900 | 38850 | 15 |
| 514 | 20240613 | 103900 | 773492700 | 38900 | 38900 | 38950 | 38750 | 222 |
| 515 | 20240613 | 103800 | 764857150 | 38900 | 38750 | 38900 | 38750 | 84 |
| 516 | 20240613 | 103700 | 761593700 | 38800 | 38900 | 38900 | 38750 | 181 |
| 517 | 20240613 | 103600 | 754564600 | 38900 | 38800 | 38900 | 38750 | 324 |
| 518 | 20240613 | 103500 | 741994750 | 38800 | 38800 | 38850 | 38750 | 68 |
| 519 | 20240613 | 103400 | 739354850 | 38800 | 38800 | 38800 | 38700 | 172 |
| 520 | 20240613 | 103300 | 732685300 | 38800 | 38800 | 38850 | 38750 | 132 |
| 521 | 20240613 | 103200 | 727563600 | 38800 | 38700 | 38800 | 38700 | 141 |
| 522 | 20240613 | 103100 | 722099900 | 38700 | 38850 | 38850 | 38700 | 37 |
| 523 | 20240613 | 103000 | 720664600 | 38800 | 38800 | 38900 | 38800 | 419 |
| 524 | 20240613 | 102900 | 704390500 | 38800 | 38700 | 38800 | 38700 | 169 |
| 525 | 20240613 | 102800 | 697845550 | 38700 | 38700 | 38750 | 38700 | 7 |
| 526 | 20240613 | 102700 | 697574500 | 38750 | 38750 | 38800 | 38700 | 118 |
| 527 | 20240613 | 102600 | 693003400 | 38800 | 38800 | 38850 | 38750 | 46 |
| 528 | 20240613 | 102500 | 691218650 | 38800 | 38750 | 38850 | 38750 | 162 |
| 529 | 20240613 | 102400 | 684932600 | 38750 | 38700 | 38750 | 38700 | 99 |
| 530 | 20240613 | 102300 | 681100700 | 38700 | 38800 | 38800 | 38700 | 428 |
| 531 | 20240613 | 102200 | 664498000 | 38800 | 38850 | 38850 | 38800 | 11 |
| 532 | 20240613 | 102100 | 664071150 | 38800 | 38750 | 38800 | 38700 | 214 |
| 533 | 20240613 | 102000 | 655784050 | 38700 | 38800 | 38800 | 38700 | 177 |
| 534 | 20240613 | 101900 | 648922850 | 38850 | 38800 | 38850 | 38800 | 97 |
| 535 | 20240613 | 101800 | 645159200 | 38800 | 38750 | 38800 | 38750 | 138 |
| 536 | 20240613 | 101700 | 639808850 | 38800 | 38750 | 38800 | 38750 | 80 |
| 537 | 20240613 | 101600 | 636708600 | 38750 | 38750 | 38750 | 38750 | 60 |
| 538 | 20240613 | 101500 | 634383600 | 38700 | 38750 | 38750 | 38700 | 107 |
| 539 | 20240613 | 101400 | 630237650 | 38700 | 38750 | 38750 | 38700 | 80 |
| 540 | 20240613 | 101300 | 627141400 | 38750 | 38800 | 38800 | 38700 | 82 |
| 541 | 20240613 | 101200 | 623962850 | 38800 | 38700 | 38850 | 38700 | 166 |
| 542 | 20240613 | 101100 | 617530050 | 38750 | 38700 | 38750 | 38700 | 341 |
| 543 | 20240613 | 101000 | 604329950 | 38750 | 38700 | 38750 | 38700 | 92 |
| 544 | 20240613 | 100900 | 600765050 | 38700 | 38750 | 38750 | 38700 | 171 |
| 545 | 20240613 | 100800 | 594142550 | 38750 | 38700 | 38750 | 38700 | 122 |
| 546 | 20240613 | 100700 | 589419150 | 38750 | 38800 | 38800 | 38700 | 123 |
| 547 | 20240613 | 100600 | 584656500 | 38850 | 38800 | 38850 | 38800 | 235 |
| 548 | 20240613 | 100500 | 575536650 | 38800 | 38750 | 38850 | 38750 | 363 |
| 549 | 20240613 | 100400 | 561455950 | 38750 | 38750 | 38800 | 38750 | 217 |
| 550 | 20240613 | 100300 | 553041500 | 38800 | 38800 | 38800 | 38750 | 274 |
| 551 | 20240613 | 100200 | 542423650 | 38750 | 38800 | 38800 | 38750 | 102 |
| 552 | 20240613 | 100100 | 538469800 | 38800 | 38750 | 38800 | 38750 | 298 |
| 553 | 20240613 | 100000 | 526921050 | 38750 | 38700 | 38800 | 38700 | 232 |
| 554 | 20240613 | 095900 | 517929900 | 38750 | 38750 | 38800 | 38700 | 161 |
| 555 | 20240613 | 095800 | 511691150 | 38750 | 38750 | 38750 | 38750 | 61 |
| 556 | 20240613 | 095700 | 509327400 | 38750 | 38750 | 38800 | 38750 | 183 |
| 557 | 20240613 | 095600 | 502234850 | 38700 | 38750 | 38800 | 38700 | 189 |
| 558 | 20240613 | 095500 | 494909350 | 38750 | 38750 | 38750 | 38700 | 172 |
| 559 | 20240613 | 095400 | 488247350 | 38650 | 38700 | 38700 | 38650 | 110 |
| 560 | 20240613 | 095300 | 483990450 | 38700 | 38700 | 38800 | 38650 | 233 |
| 561 | 20240613 | 095200 | 474967850 | 38800 | 38650 | 38850 | 38650 | 281 |
| 562 | 20240613 | 095100 | 464086300 | 38700 | 38700 | 38700 | 38650 | 102 |
| 563 | 20240613 | 095000 | 460142700 | 38650 | 38750 | 38750 | 38650 | 173 |
| 564 | 20240613 | 094900 | 453446900 | 38750 | 38800 | 38800 | 38700 | 23 |
| 565 | 20240613 | 094800 | 452555700 | 38650 | 38850 | 38850 | 38650 | 163 |
| 566 | 20240613 | 094700 | 446237150 | 38800 | 38850 | 38850 | 38750 | 120 |
| 567 | 20240613 | 094600 | 441583200 | 38850 | 38750 | 38850 | 38750 | 148 |
| 568 | 20240613 | 094500 | 435839000 | 38750 | 38900 | 38900 | 38650 | 420 |
| 569 | 20240613 | 094400 | 419591300 | 38700 | 38800 | 38950 | 38700 | 219 |
| 570 | 20240613 | 094300 | 411078200 | 38700 | 38750 | 38800 | 38700 | 397 |
| 571 | 20240613 | 094200 | 395699750 | 38800 | 38850 | 38850 | 38800 | 368 |
| 572 | 20240613 | 094100 | 381410800 | 38900 | 38900 | 38950 | 38900 | 216 |
| 573 | 20240613 | 094000 | 373002300 | 38950 | 38900 | 38950 | 38900 | 44 |
| 574 | 20240613 | 093900 | 371288950 | 38900 | 38950 | 38950 | 38900 | 250 |
| 575 | 20240613 | 093800 | 361561400 | 38950 | 38950 | 39000 | 38900 | 139 |
| 576 | 20240613 | 093700 | 356147350 | 38900 | 39050 | 39050 | 38900 | 197 |
| 577 | 20240613 | 093600 | 348473050 | 39050 | 39050 | 39100 | 38950 | 416 |
| 578 | 20240613 | 093500 | 332249050 | 38950 | 39100 | 39150 | 38950 | 376 |
| 579 | 20240613 | 093400 | 317562250 | 39050 | 39100 | 39200 | 39050 | 225 |
| 580 | 20240613 | 093300 | 308755300 | 39100 | 39050 | 39150 | 38950 | 195 |
| 581 | 20240613 | 093200 | 301142500 | 39000 | 39100 | 39200 | 39000 | 800 |
| 582 | 20240613 | 093100 | 269855700 | 39100 | 39050 | 39100 | 39050 | 77 |
| 583 | 20240613 | 093000 | 266845100 | 39050 | 39050 | 39100 | 39050 | 128 |
| 584 | 20240613 | 092900 | 261846450 | 39100 | 39050 | 39100 | 39050 | 208 |
| 585 | 20240613 | 092800 | 253719850 | 39050 | 39050 | 39050 | 39050 | 10 |
| 586 | 20240613 | 092700 | 253329350 | 39050 | 39050 | 39050 | 39050 | 128 |
| 587 | 20240613 | 092600 | 248330950 | 39050 | 39050 | 39050 | 39050 | 13 |
| 588 | 20240613 | 092500 | 247823300 | 39050 | 39050 | 39050 | 39050 | 123 |
| 589 | 20240613 | 092400 | 243020150 | 39100 | 39050 | 39100 | 38900 | 211 |
| 590 | 20240613 | 092300 | 234780650 | 39050 | 39050 | 39050 | 39050 | 243 |
| 591 | 20240613 | 092200 | 225291500 | 39100 | 39050 | 39100 | 39000 | 127 |
| 592 | 20240613 | 092100 | 220331200 | 39000 | 39050 | 39100 | 38850 | 304 |
| 593 | 20240613 | 092000 | 208464700 | 39100 | 39050 | 39100 | 38850 | 444 |
| 594 | 20240613 | 091900 | 191156750 | 39050 | 39050 | 39050 | 39050 | 124 |
| 595 | 20240613 | 091800 | 186314550 | 39050 | 39050 | 39100 | 39050 | 177 |
| 596 | 20240613 | 091700 | 179399950 | 39050 | 38850 | 39050 | 38850 | 180 |
| 597 | 20240613 | 091600 | 172382100 | 39000 | 39050 | 39050 | 38950 | 263 |
| 598 | 20240613 | 091500 | 162115900 | 39050 | 39050 | 39050 | 39050 | 156 |
| 599 | 20240613 | 091400 | 156024100 | 39000 | 39050 | 39050 | 38850 | 361 |
| 600 | 20240613 | 091300 | 141954650 | 39000 | 39050 | 39050 | 39000 | 156 |
| 601 | 20240613 | 091200 | 135863850 | 39050 | 39050 | 39050 | 39050 | 182 |
| 602 | 20240613 | 091100 | 128756750 | 39050 | 39050 | 39050 | 39050 | 62 |
| 603 | 20240613 | 091000 | 126335650 | 39050 | 39100 | 39100 | 39050 | 186 |
| 604 | 20240613 | 090900 | 119072300 | 39050 | 39050 | 39100 | 39050 | 8 |
| 605 | 20240613 | 090800 | 118759850 | 39050 | 39100 | 39100 | 39050 | 70 |
| 606 | 20240613 | 090700 | 116024350 | 39050 | 39100 | 39150 | 39050 | 425 |
| 607 | 20240613 | 090600 | 99404650 | 39150 | 39150 | 39150 | 39150 | 1 |
| 608 | 20240613 | 090500 | 99365500 | 39100 | 39100 | 39100 | 39100 | 214 |
| 609 | 20240613 | 090400 | 90998100 | 39100 | 39100 | 39100 | 39100 | 123 |
| 610 | 20240613 | 090300 | 86188800 | 39100 | 39100 | 39150 | 39100 | 218 |
| 611 | 20240613 | 090200 | 77664000 | 39100 | 39000 | 39100 | 39000 | 376 |
| 612 | 20240613 | 090100 | 62977500 | 39000 | 38900 | 39000 | 38750 | 325 |
| 613 | 20240613 | 090000 | 50332100 | 38950 | 38550 | 39150 | 38550 | 1300 |