33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240612 | 193100 | 3011278700 | 36650 | 36650 | 36650 | 36650 | 5654 |
| 3 | 20240612 | 193000 | 3011278700 | 36650 | 36650 | 36650 | 36650 | 0 |
| 4 | 20240612 | 192900 | 3011278700 | 36650 | 36650 | 36650 | 36650 | 0 |
| 5 | 20240612 | 192800 | 3011278700 | 36650 | 36650 | 36650 | 36650 | 0 |
| 6 | 20240612 | 192700 | 3011278700 | 36650 | 36650 | 36650 | 36650 | 0 |
| 7 | 20240612 | 192600 | 3011278700 | 36650 | 36650 | 36650 | 36650 | 0 |
| 8 | 20240612 | 192500 | 3011278700 | 36650 | 36650 | 36650 | 36650 | 0 |
| 9 | 20240612 | 192400 | 3011278700 | 36650 | 36650 | 36650 | 36650 | 0 |
| 10 | 20240612 | 192300 | 3011278700 | 36650 | 36650 | 36650 | 36650 | 0 |
| 11 | 20240612 | 192200 | 3011278700 | 36650 | 36650 | 36650 | 36650 | 0 |
| 12 | 20240612 | 192100 | 3011278700 | 36650 | 36650 | 36650 | 36650 | 0 |
| 13 | 20240612 | 192000 | 3011278700 | 36650 | 36650 | 36650 | 36650 | 0 |
| 14 | 20240612 | 191900 | 3011278700 | 36650 | 36650 | 36650 | 36650 | 0 |
| 15 | 20240612 | 191800 | 3011278700 | 36650 | 36650 | 36650 | 36650 | 0 |
| 16 | 20240612 | 191700 | 3011278700 | 36650 | 36650 | 36650 | 36650 | 0 |
| 17 | 20240612 | 191600 | 3011278700 | 36650 | 36650 | 36650 | 36650 | 0 |
| 18 | 20240612 | 191500 | 3011278700 | 36650 | 36650 | 36650 | 36650 | 0 |
| 19 | 20240612 | 191400 | 3011278700 | 36650 | 36650 | 36650 | 36650 | 0 |
| 20 | 20240612 | 191300 | 3011278700 | 36650 | 36650 | 36650 | 36650 | 0 |
| 21 | 20240612 | 191200 | 3011278700 | 36650 | 36650 | 36650 | 36650 | 0 |
| 22 | 20240612 | 191100 | 3011278700 | 36650 | 36650 | 36650 | 36650 | 0 |
| 23 | 20240612 | 191000 | 3011278700 | 36650 | 36650 | 36650 | 36650 | 0 |
| 24 | 20240612 | 190900 | 3011278700 | 36650 | 36650 | 36650 | 36650 | 0 |
| 25 | 20240612 | 190800 | 3011278700 | 36650 | 36650 | 36650 | 36650 | 0 |
| 26 | 20240612 | 190700 | 3011278700 | 36650 | 36650 | 36650 | 36650 | 0 |
| 27 | 20240612 | 190600 | 3011278700 | 36650 | 36650 | 36650 | 36650 | 0 |
| 28 | 20240612 | 190500 | 3011278700 | 36650 | 36650 | 36650 | 36650 | 0 |
| 29 | 20240612 | 190400 | 3011278700 | 36650 | 36650 | 36650 | 36650 | 0 |
| 30 | 20240612 | 190300 | 3011278700 | 36650 | 36650 | 36650 | 36650 | 0 |
| 31 | 20240612 | 190200 | 3011278700 | 36650 | 36650 | 36650 | 36650 | 0 |
| 32 | 20240612 | 190100 | 3011278700 | 36650 | 36650 | 36650 | 36650 | 5654 |
| 33 | 20240612 | 190000 | 3011278700 | 36650 | 36650 | 36650 | 36650 | 0 |
| 34 | 20240612 | 185900 | 3011278700 | 36650 | 36650 | 36650 | 36650 | 0 |
| 35 | 20240612 | 185800 | 3011278700 | 36650 | 36650 | 36650 | 36650 | 0 |
| 36 | 20240612 | 185700 | 3011278700 | 36650 | 36650 | 36650 | 36650 | 0 |
| 37 | 20240612 | 185600 | 3011278700 | 36650 | 36650 | 36650 | 36650 | 0 |
| 38 | 20240612 | 185500 | 3011278700 | 36650 | 36650 | 36650 | 36650 | 0 |
| 39 | 20240612 | 185400 | 3011278700 | 36650 | 36650 | 36650 | 36650 | 0 |
| 40 | 20240612 | 185300 | 3011278700 | 36650 | 36650 | 36650 | 36650 | 0 |
| 41 | 20240612 | 185200 | 3011278700 | 36650 | 36650 | 36650 | 36650 | 0 |
| 42 | 20240612 | 185100 | 3011278700 | 36650 | 36650 | 36650 | 36650 | 0 |
| 43 | 20240612 | 185000 | 3011278700 | 36650 | 36650 | 36650 | 36650 | 0 |
| 44 | 20240612 | 184900 | 3011278700 | 36650 | 36650 | 36650 | 36650 | 0 |
| 45 | 20240612 | 184800 | 3011278700 | 36650 | 36650 | 36650 | 36650 | 0 |
| 46 | 20240612 | 184700 | 3011278700 | 36650 | 36650 | 36650 | 36650 | 0 |
| 47 | 20240612 | 184600 | 3011278700 | 36650 | 36650 | 36650 | 36650 | 0 |
| 48 | 20240612 | 184500 | 3011278700 | 36650 | 36650 | 36650 | 36650 | 0 |
| 49 | 20240612 | 184400 | 3011278700 | 36650 | 36650 | 36650 | 36650 | 0 |
| 50 | 20240612 | 184300 | 3011278700 | 36650 | 36650 | 36650 | 36650 | 0 |
| 51 | 20240612 | 184200 | 3011278700 | 36650 | 36650 | 36650 | 36650 | 0 |
| 52 | 20240612 | 184100 | 3011278700 | 36650 | 36650 | 36650 | 36650 | 0 |
| 53 | 20240612 | 184000 | 3011278700 | 36650 | 36650 | 36650 | 36650 | 0 |
| 54 | 20240612 | 183900 | 3011278700 | 36650 | 36650 | 36650 | 36650 | 0 |
| 55 | 20240612 | 183800 | 3011278700 | 36650 | 36650 | 36650 | 36650 | 0 |
| 56 | 20240612 | 183700 | 3011278700 | 36650 | 36650 | 36650 | 36650 | 0 |
| 57 | 20240612 | 183600 | 3011278700 | 36650 | 36650 | 36650 | 36650 | 0 |
| 58 | 20240612 | 183500 | 3011278700 | 36650 | 36650 | 36650 | 36650 | 0 |
| 59 | 20240612 | 183400 | 3011278700 | 36650 | 36650 | 36650 | 36650 | 0 |
| 60 | 20240612 | 183300 | 3011278700 | 36650 | 36650 | 36650 | 36650 | 0 |
| 61 | 20240612 | 183200 | 3011278700 | 36650 | 36650 | 36650 | 36650 | 0 |
| 62 | 20240612 | 183100 | 3011278700 | 36650 | 36650 | 36650 | 36650 | 5654 |
| 63 | 20240612 | 183000 | 3011278700 | 36650 | 36650 | 36650 | 36650 | 0 |
| 64 | 20240612 | 182900 | 3011278700 | 36650 | 36650 | 36650 | 36650 | 0 |
| 65 | 20240612 | 182800 | 3011278700 | 36650 | 36650 | 36650 | 36650 | 0 |
| 66 | 20240612 | 182700 | 3011278700 | 36650 | 36650 | 36650 | 36650 | 0 |
| 67 | 20240612 | 182600 | 3011278700 | 36650 | 36650 | 36650 | 36650 | 0 |
| 68 | 20240612 | 182500 | 3011278700 | 36650 | 36650 | 36650 | 36650 | 0 |
| 69 | 20240612 | 182400 | 3011278700 | 36650 | 36650 | 36650 | 36650 | 0 |
| 70 | 20240612 | 182300 | 3011278700 | 36650 | 36650 | 36650 | 36650 | 0 |
| 71 | 20240612 | 182200 | 3011278700 | 36650 | 36650 | 36650 | 36650 | 0 |
| 72 | 20240612 | 182100 | 3011278700 | 36650 | 36650 | 36650 | 36650 | 0 |
| 73 | 20240612 | 182000 | 3011278700 | 36650 | 36650 | 36650 | 36650 | 0 |
| 74 | 20240612 | 181900 | 3011278700 | 36650 | 36650 | 36650 | 36650 | 0 |
| 75 | 20240612 | 181800 | 3011278700 | 36650 | 36650 | 36650 | 36650 | 0 |
| 76 | 20240612 | 181700 | 3011278700 | 36650 | 36650 | 36650 | 36650 | 0 |
| 77 | 20240612 | 181600 | 3011278700 | 36650 | 36650 | 36650 | 36650 | 0 |
| 78 | 20240612 | 181500 | 3011278700 | 36650 | 36650 | 36650 | 36650 | 0 |
| 79 | 20240612 | 181400 | 3011278700 | 36650 | 36650 | 36650 | 36650 | 0 |
| 80 | 20240612 | 181300 | 3011278700 | 36650 | 36650 | 36650 | 36650 | 0 |
| 81 | 20240612 | 181200 | 3011278700 | 36650 | 36650 | 36650 | 36650 | 0 |
| 82 | 20240612 | 181100 | 3011278700 | 36650 | 36650 | 36650 | 36650 | 0 |
| 83 | 20240612 | 181000 | 3011278700 | 36650 | 36650 | 36650 | 36650 | 0 |
| 84 | 20240612 | 180900 | 3011278700 | 36650 | 36650 | 36650 | 36650 | 0 |
| 85 | 20240612 | 180800 | 3011278700 | 36650 | 36650 | 36650 | 36650 | 0 |
| 86 | 20240612 | 180700 | 3011278700 | 36650 | 36650 | 36650 | 36650 | 0 |
| 87 | 20240612 | 180600 | 3011278700 | 36650 | 36650 | 36650 | 36650 | 0 |
| 88 | 20240612 | 180500 | 3011278700 | 36650 | 36650 | 36650 | 36650 | 0 |
| 89 | 20240612 | 180400 | 3011278700 | 36650 | 36650 | 36650 | 36650 | 0 |
| 90 | 20240612 | 180300 | 3011278700 | 36650 | 36650 | 36650 | 36650 | 0 |
| 91 | 20240612 | 180200 | 3011278700 | 36650 | 36650 | 36650 | 36650 | 0 |
| 92 | 20240612 | 180100 | 3011278700 | 36650 | 36650 | 36650 | 36650 | 5654 |
| 93 | 20240612 | 180000 | 3011278700 | 36650 | 36650 | 36650 | 36650 | 0 |
| 94 | 20240612 | 175900 | 3011278700 | 36650 | 36650 | 36650 | 36650 | 0 |
| 95 | 20240612 | 175800 | 3011278700 | 36650 | 36650 | 36650 | 36650 | 0 |
| 96 | 20240612 | 175700 | 3011278700 | 36650 | 36650 | 36650 | 36650 | 0 |
| 97 | 20240612 | 175600 | 3011278700 | 36650 | 36650 | 36650 | 36650 | 0 |
| 98 | 20240612 | 175500 | 3011278700 | 36650 | 36650 | 36650 | 36650 | 0 |
| 99 | 20240612 | 175400 | 3011278700 | 36650 | 36650 | 36650 | 36650 | 0 |
| 100 | 20240612 | 175300 | 3011278700 | 36650 | 36650 | 36650 | 36650 | 0 |
| 101 | 20240612 | 175200 | 3011278700 | 36650 | 36650 | 36650 | 36650 | 0 |
| 102 | 20240612 | 175100 | 3011278700 | 36650 | 36650 | 36650 | 36650 | 0 |
| 103 | 20240612 | 175000 | 3011278700 | 36650 | 36650 | 36650 | 36650 | 0 |
| 104 | 20240612 | 174900 | 3011278700 | 36650 | 36650 | 36650 | 36650 | 0 |
| 105 | 20240612 | 174800 | 3011278700 | 36650 | 36650 | 36650 | 36650 | 0 |
| 106 | 20240612 | 174700 | 3011278700 | 36650 | 36650 | 36650 | 36650 | 0 |
| 107 | 20240612 | 174600 | 3011278700 | 36650 | 36650 | 36650 | 36650 | 0 |
| 108 | 20240612 | 174500 | 3011278700 | 36650 | 36650 | 36650 | 36650 | 0 |
| 109 | 20240612 | 174400 | 3011278700 | 36650 | 36650 | 36650 | 36650 | 0 |
| 110 | 20240612 | 174300 | 3011278700 | 36650 | 36650 | 36650 | 36650 | 0 |
| 111 | 20240612 | 174200 | 3011278700 | 36650 | 36650 | 36650 | 36650 | 0 |
| 112 | 20240612 | 174100 | 3011278700 | 36650 | 36650 | 36650 | 36650 | 0 |
| 113 | 20240612 | 174000 | 3011278700 | 36650 | 36650 | 36650 | 36650 | 0 |
| 114 | 20240612 | 173900 | 3011278700 | 36650 | 36650 | 36650 | 36650 | 0 |
| 115 | 20240612 | 173800 | 3011278700 | 36650 | 36650 | 36650 | 36650 | 0 |
| 116 | 20240612 | 173700 | 3011278700 | 36650 | 36650 | 36650 | 36650 | 0 |
| 117 | 20240612 | 173600 | 3011278700 | 36650 | 36650 | 36650 | 36650 | 0 |
| 118 | 20240612 | 173500 | 3011278700 | 36650 | 36650 | 36650 | 36650 | 0 |
| 119 | 20240612 | 173400 | 3011278700 | 36650 | 36650 | 36650 | 36650 | 0 |
| 120 | 20240612 | 173300 | 3011278700 | 36650 | 36650 | 36650 | 36650 | 0 |
| 121 | 20240612 | 173200 | 3011278700 | 36650 | 36650 | 36650 | 36650 | 0 |
| 122 | 20240612 | 173100 | 3011278700 | 36650 | 36650 | 36650 | 36650 | 5654 |
| 123 | 20240612 | 173000 | 3011278700 | 36650 | 36650 | 36650 | 36650 | 0 |
| 124 | 20240612 | 172900 | 3011278700 | 36650 | 36650 | 36650 | 36650 | 0 |
| 125 | 20240612 | 172800 | 3011278700 | 36650 | 36650 | 36650 | 36650 | 0 |
| 126 | 20240612 | 172700 | 3011278700 | 36650 | 36650 | 36650 | 36650 | 0 |
| 127 | 20240612 | 172600 | 3011278700 | 36650 | 36650 | 36650 | 36650 | 0 |
| 128 | 20240612 | 172500 | 3011278700 | 36650 | 36650 | 36650 | 36650 | 0 |
| 129 | 20240612 | 172400 | 3011278700 | 36650 | 36650 | 36650 | 36650 | 0 |
| 130 | 20240612 | 172300 | 3011278700 | 36650 | 36650 | 36650 | 36650 | 0 |
| 131 | 20240612 | 172200 | 3011278700 | 36650 | 36650 | 36650 | 36650 | 0 |
| 132 | 20240612 | 172100 | 3011278700 | 36650 | 36650 | 36650 | 36650 | 0 |
| 133 | 20240612 | 172000 | 3011278700 | 36650 | 36650 | 36650 | 36650 | 0 |
| 134 | 20240612 | 171900 | 3011278700 | 36650 | 36650 | 36650 | 36650 | 0 |
| 135 | 20240612 | 171800 | 3011278700 | 36650 | 36650 | 36650 | 36650 | 0 |
| 136 | 20240612 | 171700 | 3011278700 | 36650 | 36650 | 36650 | 36650 | 0 |
| 137 | 20240612 | 171600 | 3011278700 | 36650 | 36650 | 36650 | 36650 | 0 |
| 138 | 20240612 | 171500 | 3011278700 | 36650 | 36650 | 36650 | 36650 | 0 |
| 139 | 20240612 | 171400 | 3011278700 | 36650 | 36650 | 36650 | 36650 | 0 |
| 140 | 20240612 | 171300 | 3011278700 | 36650 | 36650 | 36650 | 36650 | 0 |
| 141 | 20240612 | 171200 | 3011278700 | 36650 | 36650 | 36650 | 36650 | 0 |
| 142 | 20240612 | 171100 | 3011278700 | 36650 | 36650 | 36650 | 36650 | 0 |
| 143 | 20240612 | 171000 | 3011278700 | 36650 | 36650 | 36650 | 36650 | 0 |
| 144 | 20240612 | 170900 | 3011278700 | 36650 | 36650 | 36650 | 36650 | 0 |
| 145 | 20240612 | 170800 | 3011278700 | 36650 | 36650 | 36650 | 36650 | 0 |
| 146 | 20240612 | 170700 | 3011278700 | 36650 | 36650 | 36650 | 36650 | 0 |
| 147 | 20240612 | 170600 | 3011278700 | 36650 | 36650 | 36650 | 36650 | 0 |
| 148 | 20240612 | 170500 | 3011278700 | 36650 | 36650 | 36650 | 36650 | 0 |
| 149 | 20240612 | 170400 | 3011278700 | 36650 | 36650 | 36650 | 36650 | 0 |
| 150 | 20240612 | 170300 | 3011278700 | 36650 | 36650 | 36650 | 36650 | 0 |
| 151 | 20240612 | 170200 | 3011278700 | 36650 | 36650 | 36650 | 36650 | 0 |
| 152 | 20240612 | 170100 | 3011278700 | 36650 | 36650 | 36650 | 36650 | 5654 |
| 153 | 20240612 | 170000 | 3011278700 | 36650 | 36650 | 36650 | 36650 | 0 |
| 154 | 20240612 | 165900 | 3011278700 | 36650 | 36650 | 36650 | 36650 | 0 |
| 155 | 20240612 | 165800 | 3011278700 | 36650 | 36650 | 36650 | 36650 | 0 |
| 156 | 20240612 | 165700 | 3011278700 | 36650 | 36650 | 36650 | 36650 | 0 |
| 157 | 20240612 | 165600 | 3011278700 | 36650 | 36650 | 36650 | 36650 | 0 |
| 158 | 20240612 | 165500 | 3011278700 | 36650 | 36650 | 36650 | 36650 | 0 |
| 159 | 20240612 | 165400 | 3011278700 | 36650 | 36650 | 36650 | 36650 | 0 |
| 160 | 20240612 | 165300 | 3011278700 | 36650 | 36650 | 36650 | 36650 | 0 |
| 161 | 20240612 | 165200 | 3011278700 | 36650 | 36650 | 36650 | 36650 | 0 |
| 162 | 20240612 | 165100 | 3011278700 | 36650 | 36650 | 36650 | 36650 | 0 |
| 163 | 20240612 | 165000 | 3011278700 | 36650 | 36650 | 36650 | 36650 | 0 |
| 164 | 20240612 | 164900 | 3011278700 | 36650 | 36650 | 36650 | 36650 | 0 |
| 165 | 20240612 | 164800 | 3011278700 | 36650 | 36650 | 36650 | 36650 | 0 |
| 166 | 20240612 | 164700 | 3011278700 | 36650 | 36650 | 36650 | 36650 | 0 |
| 167 | 20240612 | 164600 | 3011278700 | 36650 | 36650 | 36650 | 36650 | 0 |
| 168 | 20240612 | 164500 | 3011278700 | 36650 | 36650 | 36650 | 36650 | 0 |
| 169 | 20240612 | 164400 | 3011278700 | 36650 | 36650 | 36650 | 36650 | 0 |
| 170 | 20240612 | 164300 | 3011278700 | 36650 | 36650 | 36650 | 36650 | 0 |
| 171 | 20240612 | 164200 | 3011278700 | 36650 | 36650 | 36650 | 36650 | 0 |
| 172 | 20240612 | 164100 | 3011278700 | 36650 | 36650 | 36650 | 36650 | 0 |
| 173 | 20240612 | 164000 | 3011278700 | 36650 | 36650 | 36650 | 36650 | 0 |
| 174 | 20240612 | 163900 | 3011278700 | 36650 | 36650 | 36650 | 36650 | 0 |
| 175 | 20240612 | 163800 | 3011278700 | 36650 | 36650 | 36650 | 36650 | 0 |
| 176 | 20240612 | 163700 | 3011278700 | 36650 | 36650 | 36650 | 36650 | 0 |
| 177 | 20240612 | 163600 | 3011278700 | 36650 | 36650 | 36650 | 36650 | 0 |
| 178 | 20240612 | 163500 | 3011278700 | 36650 | 36650 | 36650 | 36650 | 0 |
| 179 | 20240612 | 163400 | 3011278700 | 36650 | 36650 | 36650 | 36650 | 0 |
| 180 | 20240612 | 163300 | 3011278700 | 36650 | 36650 | 36650 | 36650 | 0 |
| 181 | 20240612 | 163200 | 3011278700 | 36650 | 36650 | 36650 | 36650 | 0 |
| 182 | 20240612 | 163100 | 3011278700 | 36650 | 36650 | 36650 | 36650 | 5654 |
| 183 | 20240612 | 163000 | 3011278700 | 36650 | 36650 | 36650 | 36650 | 0 |
| 184 | 20240612 | 162900 | 3011278700 | 36650 | 36650 | 36650 | 36650 | 0 |
| 185 | 20240612 | 162800 | 3011278700 | 36650 | 36650 | 36650 | 36650 | 0 |
| 186 | 20240612 | 162700 | 3011278700 | 36650 | 36650 | 36650 | 36650 | 0 |
| 187 | 20240612 | 162600 | 3011278700 | 36650 | 36650 | 36650 | 36650 | 0 |
| 188 | 20240612 | 162500 | 3011278700 | 36650 | 36650 | 36650 | 36650 | 0 |
| 189 | 20240612 | 162400 | 3011278700 | 36650 | 36650 | 36650 | 36650 | 0 |
| 190 | 20240612 | 162300 | 3011278700 | 36650 | 36650 | 36650 | 36650 | 0 |
| 191 | 20240612 | 162200 | 3011278700 | 36650 | 36650 | 36650 | 36650 | 0 |
| 192 | 20240612 | 162100 | 3011278700 | 36650 | 36650 | 36650 | 36650 | 0 |
| 193 | 20240612 | 162000 | 3011278700 | 36650 | 36650 | 36650 | 36650 | 0 |
| 194 | 20240612 | 161900 | 3011278700 | 36650 | 36650 | 36650 | 36650 | 0 |
| 195 | 20240612 | 161800 | 3011278700 | 36650 | 36650 | 36650 | 36650 | 0 |
| 196 | 20240612 | 161700 | 3011278700 | 36650 | 36650 | 36650 | 36650 | 0 |
| 197 | 20240612 | 161600 | 3011278700 | 36650 | 36650 | 36650 | 36650 | 0 |
| 198 | 20240612 | 161500 | 3011278700 | 36650 | 36650 | 36650 | 36650 | 0 |
| 199 | 20240612 | 161400 | 3011278700 | 36650 | 36650 | 36650 | 36650 | 0 |
| 200 | 20240612 | 161300 | 3011278700 | 36650 | 36650 | 36650 | 36650 | 0 |
| 201 | 20240612 | 161200 | 3011278700 | 36650 | 36650 | 36650 | 36650 | 0 |
| 202 | 20240612 | 161100 | 3011278700 | 36650 | 36650 | 36650 | 36650 | 0 |
| 203 | 20240612 | 161000 | 3011278700 | 36650 | 36650 | 36650 | 36650 | 0 |
| 204 | 20240612 | 160900 | 3011278700 | 36650 | 36650 | 36650 | 36650 | 0 |
| 205 | 20240612 | 160800 | 3011278700 | 36650 | 36650 | 36650 | 36650 | 0 |
| 206 | 20240612 | 160700 | 3011278700 | 36650 | 36650 | 36650 | 36650 | 0 |
| 207 | 20240612 | 160600 | 3011278700 | 36650 | 36650 | 36650 | 36650 | 0 |
| 208 | 20240612 | 160500 | 3011278700 | 36650 | 36650 | 36650 | 36650 | 0 |
| 209 | 20240612 | 160400 | 3011278700 | 36650 | 36650 | 36650 | 36650 | 0 |
| 210 | 20240612 | 160300 | 3011278700 | 36650 | 36650 | 36650 | 36650 | 0 |
| 211 | 20240612 | 160200 | 3011278700 | 36650 | 36650 | 36650 | 36650 | 0 |
| 212 | 20240612 | 160100 | 3011278700 | 36650 | 36650 | 36650 | 36650 | 5654 |
| 213 | 20240612 | 160000 | 3011278700 | 36650 | 36650 | 36650 | 36650 | 0 |
| 214 | 20240612 | 155900 | 3011278700 | 36650 | 36650 | 36650 | 36650 | 0 |
| 215 | 20240612 | 155800 | 3011278700 | 36650 | 36650 | 36650 | 36650 | 0 |
| 216 | 20240612 | 155700 | 3011278700 | 36650 | 36650 | 36650 | 36650 | 0 |
| 217 | 20240612 | 155600 | 3011278700 | 36650 | 36650 | 36650 | 36650 | 0 |
| 218 | 20240612 | 155500 | 3011278700 | 36650 | 36650 | 36650 | 36650 | 0 |
| 219 | 20240612 | 155400 | 3011278700 | 36650 | 36650 | 36650 | 36650 | 0 |
| 220 | 20240612 | 155300 | 3011278700 | 36650 | 36650 | 36650 | 36650 | 0 |
| 221 | 20240612 | 155200 | 3011278700 | 36650 | 36650 | 36650 | 36650 | 0 |
| 222 | 20240612 | 155100 | 3011278700 | 36650 | 36650 | 36650 | 36650 | 0 |
| 223 | 20240612 | 155000 | 3011278700 | 36650 | 36650 | 36650 | 36650 | 0 |
| 224 | 20240612 | 154900 | 3011278700 | 36650 | 36650 | 36650 | 36650 | 0 |
| 225 | 20240612 | 154800 | 3011278700 | 36650 | 36650 | 36650 | 36650 | 0 |
| 226 | 20240612 | 154700 | 3011278700 | 36650 | 36650 | 36650 | 36650 | 0 |
| 227 | 20240612 | 154600 | 3011278700 | 36650 | 36650 | 36650 | 36650 | 0 |
| 228 | 20240612 | 154500 | 3011278700 | 36650 | 36650 | 36650 | 36650 | 0 |
| 229 | 20240612 | 154400 | 3011278700 | 36650 | 36650 | 36650 | 36650 | 0 |
| 230 | 20240612 | 154300 | 3011278700 | 36650 | 36650 | 36650 | 36650 | 0 |
| 231 | 20240612 | 154200 | 3011278700 | 36650 | 36650 | 36650 | 36650 | 0 |
| 232 | 20240612 | 154100 | 3011278700 | 36650 | 36650 | 36650 | 36650 | 0 |
| 233 | 20240612 | 154000 | 3011278700 | 36650 | 36650 | 36650 | 36650 | 0 |
| 234 | 20240612 | 153900 | 3011278700 | 36650 | 36650 | 36650 | 36650 | 0 |
| 235 | 20240612 | 153800 | 3011278700 | 36650 | 36650 | 36650 | 36650 | 0 |
| 236 | 20240612 | 153700 | 3011278700 | 36650 | 36650 | 36650 | 36650 | 0 |
| 237 | 20240612 | 153600 | 3011278700 | 36650 | 36650 | 36650 | 36650 | 0 |
| 238 | 20240612 | 153500 | 3011278700 | 36650 | 36650 | 36650 | 36650 | 0 |
| 239 | 20240612 | 153400 | 3011278700 | 36650 | 36650 | 36650 | 36650 | 0 |
| 240 | 20240612 | 153300 | 3011278700 | 36650 | 36650 | 36650 | 36650 | 0 |
| 241 | 20240612 | 153200 | 3011278700 | 36650 | 36650 | 36650 | 36650 | 0 |
| 242 | 20240612 | 153100 | 3011278700 | 36650 | 36650 | 36650 | 36650 | 5654 |
| 243 | 20240612 | 153000 | 3011278700 | 36650 | 36650 | 36650 | 36650 | 5654 |
| 244 | 20240612 | 152900 | 2804059600 | 36550 | 36550 | 36550 | 36550 | 0 |
| 245 | 20240612 | 152800 | 2804059600 | 36550 | 36550 | 36550 | 36550 | 0 |
| 246 | 20240612 | 152700 | 2804059600 | 36550 | 36550 | 36550 | 36550 | 0 |
| 247 | 20240612 | 152600 | 2804059600 | 36550 | 36550 | 36550 | 36550 | 0 |
| 248 | 20240612 | 152500 | 2804059600 | 36550 | 36550 | 36550 | 36550 | 0 |
| 249 | 20240612 | 152400 | 2804059600 | 36550 | 36550 | 36550 | 36550 | 0 |
| 250 | 20240612 | 152300 | 2804059600 | 36550 | 36550 | 36550 | 36550 | 0 |
| 251 | 20240612 | 152200 | 2804059600 | 36550 | 36550 | 36550 | 36550 | 0 |
| 252 | 20240612 | 152100 | 2804059600 | 36550 | 36550 | 36550 | 36550 | 0 |
| 253 | 20240612 | 152000 | 2804059600 | 36550 | 36550 | 36550 | 36550 | 0 |
| 254 | 20240612 | 151900 | 2804059600 | 36550 | 36500 | 36600 | 36500 | 80 |
| 255 | 20240612 | 151800 | 2801137100 | 36600 | 36500 | 36600 | 36500 | 1548 |
| 256 | 20240612 | 151700 | 2744543700 | 36500 | 36500 | 36550 | 36500 | 165 |
| 257 | 20240612 | 151600 | 2738518900 | 36500 | 36550 | 36600 | 36500 | 898 |
| 258 | 20240612 | 151500 | 2705706200 | 36550 | 36500 | 36600 | 36500 | 990 |
| 259 | 20240612 | 151400 | 2669521400 | 36550 | 36550 | 36550 | 36500 | 494 |
| 260 | 20240612 | 151300 | 2651481400 | 36500 | 36400 | 36500 | 36400 | 3650 |
| 261 | 20240612 | 151200 | 2518318450 | 36400 | 36400 | 36450 | 36400 | 156 |
| 262 | 20240612 | 151100 | 2512639950 | 36400 | 36450 | 36450 | 36350 | 347 |
| 263 | 20240612 | 151000 | 2500000800 | 36450 | 36400 | 36450 | 36350 | 1557 |
| 264 | 20240612 | 150900 | 2443281350 | 36450 | 36400 | 36450 | 36400 | 408 |
| 265 | 20240612 | 150800 | 2428428600 | 36400 | 36350 | 36400 | 36350 | 1193 |
| 266 | 20240612 | 150700 | 2385018050 | 36350 | 36300 | 36350 | 36300 | 125 |
| 267 | 20240612 | 150600 | 2380480000 | 36350 | 36400 | 36400 | 36350 | 25 |
| 268 | 20240612 | 150500 | 2379570750 | 36400 | 36350 | 36400 | 36300 | 419 |
| 269 | 20240612 | 150400 | 2364339500 | 36350 | 36350 | 36350 | 36300 | 212 |
| 270 | 20240612 | 150300 | 2356639050 | 36350 | 36400 | 36400 | 36350 | 135 |
| 271 | 20240612 | 150200 | 2351731750 | 36400 | 36400 | 36400 | 36350 | 183 |
| 272 | 20240612 | 150100 | 2345078150 | 36350 | 36350 | 36400 | 36350 | 136 |
| 273 | 20240612 | 150000 | 2340133500 | 36400 | 36400 | 36400 | 36350 | 193 |
| 274 | 20240612 | 145900 | 2333113900 | 36400 | 36400 | 36400 | 36350 | 128 |
| 275 | 20240612 | 145800 | 2328460400 | 36400 | 36400 | 36400 | 36350 | 117 |
| 276 | 20240612 | 145700 | 2324207100 | 36400 | 36350 | 36400 | 36350 | 552 |
| 277 | 20240612 | 145600 | 2304129900 | 36350 | 36300 | 36350 | 36300 | 128 |
| 278 | 20240612 | 145500 | 2299482800 | 36350 | 36300 | 36350 | 36300 | 137 |
| 279 | 20240612 | 145400 | 2294508400 | 36350 | 36350 | 36350 | 36300 | 21 |
| 280 | 20240612 | 145300 | 2293745800 | 36300 | 36400 | 36400 | 36300 | 474 |
| 281 | 20240612 | 145200 | 2276522050 | 36350 | 36350 | 36400 | 36350 | 408 |
| 282 | 20240612 | 145100 | 2261690900 | 36400 | 36400 | 36400 | 36350 | 165 |
| 283 | 20240612 | 145000 | 2255692350 | 36400 | 36400 | 36450 | 36400 | 44 |
| 284 | 20240612 | 144900 | 2254090650 | 36450 | 36400 | 36450 | 36350 | 364 |
| 285 | 20240612 | 144800 | 2240848150 | 36400 | 36450 | 36450 | 36400 | 149 |
| 286 | 20240612 | 144700 | 2235423700 | 36450 | 36400 | 36450 | 36400 | 148 |
| 287 | 20240612 | 144600 | 2230034700 | 36450 | 36400 | 36450 | 36400 | 134 |
| 288 | 20240612 | 144500 | 2225156100 | 36400 | 36400 | 36450 | 36350 | 1401 |
| 289 | 20240612 | 144400 | 2174165500 | 36400 | 36350 | 36400 | 36350 | 146 |
| 290 | 20240612 | 144300 | 2168857550 | 36400 | 36350 | 36400 | 36350 | 162 |
| 291 | 20240612 | 144200 | 2162966950 | 36400 | 36400 | 36400 | 36350 | 61 |
| 292 | 20240612 | 144100 | 2160746600 | 36400 | 36400 | 36400 | 36350 | 817 |
| 293 | 20240612 | 144000 | 2131013300 | 36400 | 36400 | 36400 | 36350 | 198 |
| 294 | 20240612 | 143900 | 2123811800 | 36400 | 36400 | 36400 | 36350 | 629 |
| 295 | 20240612 | 143800 | 2100921750 | 36400 | 36400 | 36400 | 36350 | 124 |
| 296 | 20240612 | 143700 | 2096413950 | 36400 | 36400 | 36400 | 36350 | 126 |
| 297 | 20240612 | 143600 | 2091833050 | 36400 | 36350 | 36400 | 36350 | 180 |
| 298 | 20240612 | 143500 | 2085289700 | 36400 | 36400 | 36400 | 36300 | 1962 |
| 299 | 20240612 | 143400 | 2013969950 | 36400 | 36400 | 36400 | 36400 | 7 |
| 300 | 20240612 | 143300 | 2013715150 | 36350 | 36400 | 36400 | 36350 | 65 |
| 301 | 20240612 | 143200 | 2011351450 | 36350 | 36400 | 36400 | 36350 | 12 |
| 302 | 20240612 | 143100 | 2010914900 | 36400 | 36400 | 36400 | 36350 | 193 |
| 303 | 20240612 | 143000 | 2003892700 | 36350 | 36400 | 36400 | 36350 | 26 |
| 304 | 20240612 | 142900 | 2002946800 | 36350 | 36400 | 36400 | 36350 | 8 |
| 305 | 20240612 | 142800 | 2002655650 | 36400 | 36400 | 36400 | 36350 | 17 |
| 306 | 20240612 | 142700 | 2002036900 | 36350 | 36400 | 36400 | 36350 | 145 |
| 307 | 20240612 | 142600 | 1996766000 | 36400 | 36350 | 36400 | 36350 | 156 |
| 308 | 20240612 | 142500 | 1991092750 | 36400 | 36350 | 36400 | 36350 | 103 |
| 309 | 20240612 | 142400 | 1987345450 | 36350 | 36350 | 36400 | 36350 | 66 |
| 310 | 20240612 | 142300 | 1984945650 | 36350 | 36350 | 36400 | 36350 | 71 |
| 311 | 20240612 | 142200 | 1982364050 | 36400 | 36400 | 36400 | 36350 | 16 |
| 312 | 20240612 | 142100 | 1981781850 | 36350 | 36350 | 36400 | 36350 | 54 |
| 313 | 20240612 | 142000 | 1979817600 | 36400 | 36400 | 36400 | 36350 | 37 |
| 314 | 20240612 | 141900 | 1978471050 | 36350 | 36400 | 36400 | 36350 | 239 |
| 315 | 20240612 | 141800 | 1969782750 | 36400 | 36350 | 36400 | 36350 | 8 |
| 316 | 20240612 | 141700 | 1969491750 | 36350 | 36350 | 36400 | 36350 | 276 |
| 317 | 20240612 | 141600 | 1959458400 | 36400 | 36400 | 36400 | 36400 | 3 |
| 318 | 20240612 | 141500 | 1959349200 | 36400 | 36350 | 36400 | 36350 | 99 |
| 319 | 20240612 | 141400 | 1955746850 | 36400 | 36400 | 36400 | 36350 | 8 |
| 320 | 20240612 | 141300 | 1955455900 | 36350 | 36400 | 36400 | 36350 | 40 |
| 321 | 20240612 | 141200 | 1953999950 | 36400 | 36350 | 36400 | 36350 | 43 |
| 322 | 20240612 | 141100 | 1952436300 | 36350 | 36400 | 36400 | 36350 | 39 |
| 323 | 20240612 | 141000 | 1951018550 | 36400 | 36400 | 36400 | 36350 | 179 |
| 324 | 20240612 | 140900 | 1944508050 | 36400 | 36400 | 36400 | 36350 | 144 |
| 325 | 20240612 | 140800 | 1939273250 | 36400 | 36400 | 36400 | 36350 | 50 |
| 326 | 20240612 | 140700 | 1937454900 | 36400 | 36400 | 36400 | 36350 | 35 |
| 327 | 20240612 | 140600 | 1936182450 | 36350 | 36400 | 36400 | 36350 | 326 |
| 328 | 20240612 | 140500 | 1924321450 | 36400 | 36350 | 36400 | 36350 | 34 |
| 329 | 20240612 | 140400 | 1923085350 | 36350 | 36350 | 36400 | 36350 | 120 |
| 330 | 20240612 | 140300 | 1918722650 | 36400 | 36400 | 36400 | 36350 | 17 |
| 331 | 20240612 | 140200 | 1918103900 | 36400 | 36400 | 36400 | 36400 | 3 |
| 332 | 20240612 | 140100 | 1917994700 | 36400 | 36400 | 36400 | 36350 | 466 |
| 333 | 20240612 | 140000 | 1901054900 | 36350 | 36400 | 36400 | 36350 | 335 |
| 334 | 20240612 | 135900 | 1888877450 | 36350 | 36400 | 36400 | 36350 | 16 |
| 335 | 20240612 | 135800 | 1888295200 | 36400 | 36350 | 36400 | 36350 | 766 |
| 336 | 20240612 | 135700 | 1860450900 | 36350 | 36400 | 36400 | 36350 | 125 |
| 337 | 20240612 | 135600 | 1855906450 | 36400 | 36400 | 36400 | 36350 | 10 |
| 338 | 20240612 | 135500 | 1855542700 | 36350 | 36400 | 36400 | 36350 | 15 |
| 339 | 20240612 | 135400 | 1854996800 | 36400 | 36350 | 36400 | 36350 | 4 |
| 340 | 20240612 | 135300 | 1854851250 | 36400 | 36400 | 36400 | 36350 | 21 |
| 341 | 20240612 | 135200 | 1854087100 | 36400 | 36400 | 36400 | 36350 | 121 |
| 342 | 20240612 | 135100 | 1849688050 | 36400 | 36400 | 36400 | 36400 | 1006 |
| 343 | 20240612 | 135000 | 1813069650 | 36350 | 36350 | 36400 | 36350 | 93 |
| 344 | 20240612 | 134900 | 1809684800 | 36400 | 36400 | 36400 | 36400 | 553 |
| 345 | 20240612 | 134800 | 1789555600 | 36400 | 36400 | 36400 | 36350 | 21 |
| 346 | 20240612 | 134700 | 1788791450 | 36350 | 36400 | 36400 | 36350 | 55 |
| 347 | 20240612 | 134600 | 1786791100 | 36400 | 36400 | 36400 | 36400 | 4 |
| 348 | 20240612 | 134500 | 1786645500 | 36350 | 36400 | 36400 | 36350 | 8 |
| 349 | 20240612 | 134400 | 1786354650 | 36400 | 36400 | 36400 | 36400 | 269 |
| 350 | 20240612 | 134300 | 1776563050 | 36400 | 36350 | 36400 | 36350 | 17 |
| 351 | 20240612 | 134200 | 1775944900 | 36350 | 36350 | 36400 | 36350 | 401 |
| 352 | 20240612 | 134100 | 1761368500 | 36350 | 36350 | 36400 | 36350 | 1996 |
| 353 | 20240612 | 134000 | 1688812150 | 36300 | 36300 | 36350 | 36300 | 11 |
| 354 | 20240612 | 133900 | 1688412750 | 36350 | 36300 | 36350 | 36300 | 733 |
| 355 | 20240612 | 133800 | 1661804400 | 36300 | 36300 | 36300 | 36300 | 3 |
| 356 | 20240612 | 133700 | 1661695500 | 36250 | 36250 | 36300 | 36250 | 7 |
| 357 | 20240612 | 133600 | 1661441650 | 36300 | 36300 | 36300 | 36250 | 9 |
| 358 | 20240612 | 133500 | 1661115200 | 36250 | 36250 | 36300 | 36250 | 315 |
| 359 | 20240612 | 133400 | 1649685150 | 36300 | 36250 | 36300 | 36250 | 3 |
| 360 | 20240612 | 133300 | 1649576300 | 36300 | 36250 | 36300 | 36250 | 78 |
| 361 | 20240612 | 133200 | 1646744950 | 36250 | 36250 | 36300 | 36250 | 15 |
| 362 | 20240612 | 133100 | 1646200750 | 36300 | 36300 | 36300 | 36250 | 100 |
| 363 | 20240612 | 133000 | 1642575550 | 36300 | 36300 | 36300 | 36250 | 5 |
| 364 | 20240612 | 132900 | 1642394100 | 36250 | 36250 | 36300 | 36250 | 38 |
| 365 | 20240612 | 132800 | 1641016450 | 36300 | 36300 | 36300 | 36250 | 4 |
| 366 | 20240612 | 132700 | 1640871300 | 36300 | 36300 | 36300 | 36250 | 10 |
| 367 | 20240612 | 132600 | 1640508650 | 36300 | 36300 | 36300 | 36250 | 4 |
| 368 | 20240612 | 132500 | 1640363500 | 36300 | 36250 | 36300 | 36250 | 70 |
| 369 | 20240612 | 132400 | 1637822550 | 36250 | 36250 | 36300 | 36250 | 7 |
| 370 | 20240612 | 132300 | 1637568700 | 36300 | 36300 | 36300 | 36250 | 30 |
| 371 | 20240612 | 132200 | 1636481000 | 36300 | 36250 | 36300 | 36250 | 10 |
| 372 | 20240612 | 132100 | 1636118250 | 36300 | 36300 | 36300 | 36250 | 5 |
| 373 | 20240612 | 132000 | 1635936800 | 36300 | 36300 | 36300 | 36250 | 5 |
| 374 | 20240612 | 131900 | 1635755350 | 36300 | 36250 | 36300 | 36250 | 8 |
| 375 | 20240612 | 131800 | 1635465250 | 36300 | 36300 | 36300 | 36250 | 71 |
| 376 | 20240612 | 131700 | 1632888050 | 36250 | 36250 | 36300 | 36250 | 53 |
| 377 | 20240612 | 131600 | 1630966700 | 36250 | 36300 | 36300 | 36250 | 9 |
| 378 | 20240612 | 131500 | 1630640300 | 36250 | 36300 | 36300 | 36250 | 13 |
| 379 | 20240612 | 131400 | 1630168950 | 36250 | 36250 | 36300 | 36250 | 8 |
| 380 | 20240612 | 131300 | 1629878850 | 36300 | 36300 | 36300 | 36250 | 4 |
| 381 | 20240612 | 131200 | 1629733700 | 36250 | 36300 | 36300 | 36250 | 3 |
| 382 | 20240612 | 131100 | 1629624850 | 36300 | 36300 | 36300 | 36250 | 36 |
| 383 | 20240612 | 131000 | 1628318300 | 36250 | 36300 | 36300 | 36250 | 3 |
| 384 | 20240612 | 130900 | 1628209450 | 36250 | 36250 | 36300 | 36250 | 538 |
| 385 | 20240612 | 130800 | 1608706900 | 36250 | 36300 | 36300 | 36250 | 9 |
| 386 | 20240612 | 130700 | 1608380450 | 36250 | 36250 | 36300 | 36250 | 42 |
| 387 | 20240612 | 130600 | 1606857850 | 36250 | 36300 | 36300 | 36250 | 15 |
| 388 | 20240612 | 130500 | 1606313700 | 36250 | 36250 | 36300 | 36250 | 61 |
| 389 | 20240612 | 130400 | 1604102350 | 36300 | 36300 | 36300 | 36300 | 2 |
| 390 | 20240612 | 130300 | 1604029750 | 36300 | 36300 | 36300 | 36250 | 10 |
| 391 | 20240612 | 130200 | 1603667100 | 36300 | 36300 | 36300 | 36300 | 2 |
| 392 | 20240612 | 130100 | 1603594500 | 36300 | 36250 | 36300 | 36250 | 80 |
| 393 | 20240612 | 130000 | 1600694300 | 36300 | 36250 | 36300 | 36250 | 3 |
| 394 | 20240612 | 125900 | 1600585450 | 36250 | 36300 | 36300 | 36250 | 43 |
| 395 | 20240612 | 125800 | 1599024600 | 36300 | 36300 | 36300 | 36250 | 8 |
| 396 | 20240612 | 125700 | 1598734400 | 36300 | 36350 | 36350 | 36300 | 596 |
| 397 | 20240612 | 125600 | 1577098150 | 36350 | 36350 | 36400 | 36350 | 2583 |
| 398 | 20240612 | 125500 | 1483206050 | 36300 | 36350 | 36350 | 36300 | 7 |
| 399 | 20240612 | 125400 | 1482951850 | 36350 | 36350 | 36350 | 36350 | 57 |
| 400 | 20240612 | 125300 | 1480879900 | 36350 | 36350 | 36350 | 36300 | 25 |
| 401 | 20240612 | 125200 | 1479971650 | 36350 | 36350 | 36350 | 36350 | 4 |
| 402 | 20240612 | 125100 | 1479826250 | 36350 | 36350 | 36350 | 36300 | 59 |
| 403 | 20240612 | 125000 | 1477681650 | 36300 | 36350 | 36350 | 36300 | 5 |
| 404 | 20240612 | 124900 | 1477500100 | 36350 | 36350 | 36350 | 36350 | 2 |
| 405 | 20240612 | 124800 | 1477427400 | 36350 | 36350 | 36350 | 36350 | 4 |
| 406 | 20240612 | 124700 | 1477282000 | 36300 | 36300 | 36350 | 36300 | 270 |
| 407 | 20240612 | 124600 | 1467476500 | 36300 | 36300 | 36300 | 36250 | 19 |
| 408 | 20240612 | 124500 | 1466787600 | 36250 | 36250 | 36300 | 36250 | 88 |
| 409 | 20240612 | 124400 | 1463595850 | 36300 | 36300 | 36300 | 36300 | 2 |
| 410 | 20240612 | 124300 | 1463523250 | 36300 | 36300 | 36300 | 36250 | 12 |
| 411 | 20240612 | 124200 | 1463087700 | 36250 | 36250 | 36300 | 36250 | 60 |
| 412 | 20240612 | 124100 | 1460910050 | 36300 | 36300 | 36300 | 36250 | 7 |
| 413 | 20240612 | 124000 | 1460656100 | 36300 | 36250 | 36300 | 36250 | 14 |
| 414 | 20240612 | 123900 | 1460148300 | 36300 | 36300 | 36300 | 36300 | 42 |
| 415 | 20240612 | 123800 | 1458623700 | 36300 | 36300 | 36300 | 36300 | 4 |
| 416 | 20240612 | 123700 | 1458478500 | 36300 | 36300 | 36300 | 36250 | 49 |
| 417 | 20240612 | 123600 | 1456700000 | 36250 | 36300 | 36300 | 36250 | 7 |
| 418 | 20240612 | 123500 | 1456446100 | 36300 | 36250 | 36300 | 36250 | 73 |
| 419 | 20240612 | 123400 | 1453796350 | 36250 | 36300 | 36300 | 36250 | 58 |
| 420 | 20240612 | 123300 | 1451692500 | 36300 | 36250 | 36300 | 36250 | 190 |
| 421 | 20240612 | 123200 | 1444796600 | 36300 | 36250 | 36300 | 36250 | 34 |
| 422 | 20240612 | 123100 | 1443563950 | 36300 | 36300 | 36350 | 36300 | 162 |
| 423 | 20240612 | 123000 | 1437683250 | 36300 | 36350 | 36350 | 36300 | 277 |
| 424 | 20240612 | 122900 | 1427628050 | 36350 | 36350 | 36350 | 36300 | 32 |
| 425 | 20240612 | 122800 | 1426466300 | 36350 | 36300 | 36350 | 36300 | 177 |
| 426 | 20240612 | 122700 | 1420041000 | 36300 | 36300 | 36350 | 36300 | 22 |
| 427 | 20240612 | 122600 | 1419242350 | 36300 | 36300 | 36300 | 36250 | 607 |
| 428 | 20240612 | 122500 | 1397214600 | 36300 | 36250 | 36300 | 36250 | 26 |
| 429 | 20240612 | 122400 | 1396272000 | 36300 | 36250 | 36300 | 36250 | 69 |
| 430 | 20240612 | 122300 | 1393769100 | 36300 | 36300 | 36300 | 36250 | 135 |
| 431 | 20240612 | 122200 | 1388874200 | 36300 | 36250 | 36300 | 36250 | 257 |
| 432 | 20240612 | 122100 | 1379553850 | 36250 | 36250 | 36250 | 36200 | 32 |
| 433 | 20240612 | 122000 | 1378395200 | 36200 | 36250 | 36250 | 36200 | 90 |
| 434 | 20240612 | 121900 | 1375134350 | 36250 | 36200 | 36250 | 36200 | 55 |
| 435 | 20240612 | 121800 | 1373143250 | 36250 | 36250 | 36250 | 36200 | 43 |
| 436 | 20240612 | 121700 | 1371586200 | 36250 | 36250 | 36250 | 36200 | 28 |
| 437 | 20240612 | 121600 | 1370572100 | 36250 | 36250 | 36250 | 36200 | 174 |
| 438 | 20240612 | 121500 | 1364266350 | 36200 | 36250 | 36250 | 36200 | 60 |
| 439 | 20240612 | 121400 | 1362092450 | 36200 | 36250 | 36250 | 36200 | 134 |
| 440 | 20240612 | 121300 | 1357236300 | 36200 | 36200 | 36250 | 36200 | 68 |
| 441 | 20240612 | 121200 | 1354774600 | 36200 | 36250 | 36250 | 36200 | 59 |
| 442 | 20240612 | 121100 | 1352637150 | 36250 | 36200 | 36250 | 36200 | 75 |
| 443 | 20240612 | 121000 | 1349921350 | 36250 | 36200 | 36250 | 36200 | 40 |
| 444 | 20240612 | 120900 | 1348472450 | 36250 | 36250 | 36250 | 36200 | 30 |
| 445 | 20240612 | 120800 | 1347386250 | 36200 | 36200 | 36250 | 36200 | 59 |
| 446 | 20240612 | 120700 | 1345249000 | 36250 | 36200 | 36250 | 36200 | 67 |
| 447 | 20240612 | 120600 | 1342821750 | 36250 | 36250 | 36250 | 36200 | 69 |
| 448 | 20240612 | 120500 | 1340323550 | 36200 | 36200 | 36250 | 36200 | 34 |
| 449 | 20240612 | 120400 | 1339092650 | 36250 | 36250 | 36250 | 36200 | 36 |
| 450 | 20240612 | 120300 | 1337788750 | 36250 | 36250 | 36250 | 36200 | 41 |
| 451 | 20240612 | 120200 | 1336304400 | 36250 | 36200 | 36250 | 36200 | 56 |
| 452 | 20240612 | 120100 | 1334275400 | 36250 | 36250 | 36250 | 36200 | 41 |
| 453 | 20240612 | 120000 | 1332790800 | 36200 | 36250 | 36250 | 36200 | 61 |
| 454 | 20240612 | 115900 | 1330579800 | 36250 | 36300 | 36300 | 36250 | 172 |
| 455 | 20240612 | 115800 | 1324344550 | 36250 | 36250 | 36300 | 36250 | 254 |
| 456 | 20240612 | 115700 | 1315136950 | 36250 | 36250 | 36250 | 36200 | 454 |
| 457 | 20240612 | 115600 | 1298680950 | 36250 | 36250 | 36250 | 36200 | 25 |
| 458 | 20240612 | 115500 | 1297775750 | 36250 | 36250 | 36250 | 36200 | 261 |
| 459 | 20240612 | 115400 | 1288316050 | 36300 | 36300 | 36300 | 36250 | 55 |
| 460 | 20240612 | 115300 | 1286321250 | 36250 | 36250 | 36300 | 36250 | 172 |
| 461 | 20240612 | 115200 | 1280086150 | 36250 | 36300 | 36300 | 36250 | 26 |
| 462 | 20240612 | 115100 | 1279143550 | 36250 | 36300 | 36300 | 36250 | 44 |
| 463 | 20240612 | 115000 | 1277548050 | 36250 | 36300 | 36300 | 36250 | 68 |
| 464 | 20240612 | 114900 | 1275081500 | 36250 | 36300 | 36300 | 36250 | 35 |
| 465 | 20240612 | 114800 | 1273812300 | 36250 | 36250 | 36300 | 36250 | 54 |
| 466 | 20240612 | 114700 | 1271854750 | 36300 | 36250 | 36300 | 36250 | 86 |
| 467 | 20240612 | 114600 | 1268736200 | 36300 | 36300 | 36300 | 36250 | 52 |
| 468 | 20240612 | 114500 | 1266850050 | 36300 | 36250 | 36300 | 36250 | 32 |
| 469 | 20240612 | 114400 | 1265689600 | 36250 | 36300 | 36300 | 36250 | 54 |
| 470 | 20240612 | 114300 | 1263731000 | 36300 | 36250 | 36300 | 36250 | 43 |
| 471 | 20240612 | 114200 | 1262171250 | 36300 | 36250 | 36300 | 36250 | 53 |
| 472 | 20240612 | 114100 | 1260249000 | 36300 | 36300 | 36300 | 36250 | 44 |
| 473 | 20240612 | 114000 | 1258652950 | 36300 | 36250 | 36300 | 36250 | 49 |
| 474 | 20240612 | 113900 | 1256875700 | 36300 | 36300 | 36300 | 36250 | 31 |
| 475 | 20240612 | 113800 | 1255751750 | 36250 | 36250 | 36250 | 36200 | 31 |
| 476 | 20240612 | 113700 | 1254629250 | 36250 | 36250 | 36250 | 36200 | 96 |
| 477 | 20240612 | 113600 | 1251150800 | 36250 | 36250 | 36250 | 36200 | 59 |
| 478 | 20240612 | 113500 | 1249013700 | 36250 | 36250 | 36250 | 36200 | 239 |
| 479 | 20240612 | 113400 | 1240352050 | 36350 | 36300 | 36350 | 36250 | 575 |
| 480 | 20240612 | 113300 | 1219500650 | 36300 | 36300 | 36300 | 36250 | 370 |
| 481 | 20240612 | 113200 | 1206077100 | 36250 | 36250 | 36250 | 36200 | 64 |
| 482 | 20240612 | 113100 | 1203758500 | 36250 | 36250 | 36250 | 36200 | 84 |
| 483 | 20240612 | 113000 | 1200715850 | 36200 | 36250 | 36250 | 36200 | 27 |
| 484 | 20240612 | 112900 | 1199738350 | 36200 | 36250 | 36250 | 36200 | 159 |
| 485 | 20240612 | 112800 | 1193976150 | 36200 | 36250 | 36250 | 36200 | 44 |
| 486 | 20240612 | 112700 | 1192382700 | 36250 | 36250 | 36300 | 36250 | 84 |
| 487 | 20240612 | 112600 | 1189336700 | 36250 | 36250 | 36300 | 36200 | 62 |
| 488 | 20240612 | 112500 | 1187088850 | 36200 | 36250 | 36250 | 36200 | 212 |
| 489 | 20240612 | 112400 | 1179412050 | 36300 | 36300 | 36300 | 36250 | 59 |
| 490 | 20240612 | 112300 | 1177272200 | 36250 | 36300 | 36300 | 36250 | 59 |
| 491 | 20240612 | 112200 | 1175131750 | 36300 | 36300 | 36300 | 36300 | 68 |
| 492 | 20240612 | 112100 | 1172663350 | 36300 | 36200 | 36300 | 36200 | 93 |
| 493 | 20240612 | 112000 | 1169291800 | 36250 | 36250 | 36250 | 36200 | 90 |
| 494 | 20240612 | 111900 | 1166029350 | 36250 | 36300 | 36300 | 36250 | 275 |
| 495 | 20240612 | 111800 | 1156057900 | 36300 | 36300 | 36400 | 36300 | 122 |
| 496 | 20240612 | 111700 | 1151620950 | 36300 | 36250 | 36300 | 36250 | 30 |
| 497 | 20240612 | 111600 | 1150533350 | 36300 | 36350 | 36350 | 36300 | 55 |
| 498 | 20240612 | 111500 | 1148536800 | 36300 | 36300 | 36350 | 36300 | 118 |
| 499 | 20240612 | 111400 | 1144250400 | 36300 | 36300 | 36300 | 36250 | 57 |
| 500 | 20240612 | 111300 | 1142182550 | 36250 | 36300 | 36300 | 36250 | 49 |
| 501 | 20240612 | 111200 | 1140405300 | 36300 | 36250 | 36300 | 36250 | 29 |
| 502 | 20240612 | 111100 | 1139353950 | 36300 | 36300 | 36300 | 36250 | 49 |
| 503 | 20240612 | 111000 | 1137576550 | 36250 | 36300 | 36300 | 36250 | 346 |
| 504 | 20240612 | 110900 | 1125018150 | 36300 | 36300 | 36300 | 36250 | 97 |
| 505 | 20240612 | 110800 | 1121498350 | 36300 | 36300 | 36300 | 36250 | 121 |
| 506 | 20240612 | 110700 | 1117107500 | 36300 | 36300 | 36300 | 36300 | 26 |
| 507 | 20240612 | 110600 | 1116163700 | 36300 | 36300 | 36300 | 36300 | 16 |
| 508 | 20240612 | 110500 | 1115582900 | 36300 | 36300 | 36350 | 36250 | 80 |
| 509 | 20240612 | 110400 | 1112677850 | 36250 | 36250 | 36250 | 36200 | 79 |
| 510 | 20240612 | 110300 | 1109814150 | 36250 | 36200 | 36250 | 36200 | 115 |
| 511 | 20240612 | 110200 | 1105646500 | 36200 | 36200 | 36250 | 36200 | 129 |
| 512 | 20240612 | 110100 | 1100971950 | 36250 | 36200 | 36250 | 36200 | 27 |
| 513 | 20240612 | 110000 | 1099994250 | 36250 | 36200 | 36250 | 36200 | 38 |
| 514 | 20240612 | 105900 | 1098618550 | 36250 | 36250 | 36250 | 36200 | 68 |
| 515 | 20240612 | 105800 | 1096155250 | 36250 | 36250 | 36250 | 36200 | 349 |
| 516 | 20240612 | 105700 | 1083519000 | 36300 | 36250 | 36300 | 36250 | 44 |
| 517 | 20240612 | 105600 | 1081923000 | 36300 | 36300 | 36300 | 36300 | 3 |
| 518 | 20240612 | 105500 | 1081814100 | 36400 | 36200 | 36400 | 36200 | 495 |
| 519 | 20240612 | 105400 | 1063828500 | 36200 | 36250 | 36300 | 36200 | 37 |
| 520 | 20240612 | 105300 | 1062487500 | 36300 | 36300 | 36300 | 36200 | 580 |
| 521 | 20240612 | 105200 | 1041480800 | 36300 | 36250 | 36300 | 36250 | 38 |
| 522 | 20240612 | 105100 | 1040103050 | 36300 | 36300 | 36350 | 36250 | 69 |
| 523 | 20240612 | 105000 | 1037599400 | 36350 | 36300 | 36350 | 36300 | 91 |
| 524 | 20240612 | 104900 | 1034294550 | 36300 | 36300 | 36350 | 36300 | 18 |
| 525 | 20240612 | 104800 | 1033641000 | 36300 | 36350 | 36350 | 36300 | 17 |
| 526 | 20240612 | 104700 | 1033023800 | 36350 | 36350 | 36400 | 36300 | 64 |
| 527 | 20240612 | 104600 | 1030697350 | 36350 | 36300 | 36350 | 36300 | 2 |
| 528 | 20240612 | 104500 | 1030624700 | 36350 | 36400 | 36400 | 36350 | 61 |
| 529 | 20240612 | 104400 | 1028406350 | 36400 | 36400 | 36400 | 36350 | 25 |
| 530 | 20240612 | 104300 | 1027496550 | 36350 | 36350 | 36350 | 36350 | 178 |
| 531 | 20240612 | 104200 | 1021026250 | 36350 | 36300 | 36350 | 36300 | 6 |
| 532 | 20240612 | 104100 | 1020808400 | 36350 | 36350 | 36350 | 36300 | 5 |
| 533 | 20240612 | 104000 | 1020626700 | 36350 | 36350 | 36350 | 36300 | 247 |
| 534 | 20240612 | 103900 | 1011659250 | 36350 | 36400 | 36400 | 36300 | 35 |
| 535 | 20240612 | 103800 | 1010387100 | 36400 | 36400 | 36400 | 36350 | 108 |
| 536 | 20240612 | 103700 | 1006456200 | 36400 | 36350 | 36400 | 36350 | 9 |
| 537 | 20240612 | 103600 | 1006128900 | 36400 | 36400 | 36400 | 36350 | 7 |
| 538 | 20240612 | 103500 | 1005874300 | 36400 | 36350 | 36400 | 36350 | 29 |
| 539 | 20240612 | 103400 | 1004820050 | 36350 | 36350 | 36350 | 36300 | 64 |
| 540 | 20240612 | 103300 | 1002493850 | 36350 | 36350 | 36350 | 36350 | 14 |
| 541 | 20240612 | 103200 | 1001984950 | 36350 | 36300 | 36350 | 36300 | 32 |
| 542 | 20240612 | 103100 | 1000823250 | 36350 | 36350 | 36350 | 36300 | 145 |
| 543 | 20240612 | 103000 | 995552750 | 36350 | 36350 | 36350 | 36350 | 94 |
| 544 | 20240612 | 102900 | 992135850 | 36350 | 36350 | 36350 | 36350 | 13 |
| 545 | 20240612 | 102800 | 991663300 | 36300 | 36300 | 36350 | 36300 | 9 |
| 546 | 20240612 | 102700 | 991336450 | 36350 | 36350 | 36350 | 36350 | 13 |
| 547 | 20240612 | 102600 | 990863900 | 36350 | 36350 | 36350 | 36300 | 28 |
| 548 | 20240612 | 102500 | 989846300 | 36350 | 36350 | 36350 | 36300 | 54 |
| 549 | 20240612 | 102400 | 987883700 | 36350 | 36350 | 36350 | 36300 | 24 |
| 550 | 20240612 | 102300 | 987012300 | 36300 | 36350 | 36350 | 36300 | 6 |
| 551 | 20240612 | 102200 | 986794400 | 36300 | 36350 | 36350 | 36300 | 77 |
| 552 | 20240612 | 102100 | 983995500 | 36400 | 36400 | 36400 | 36350 | 92 |
| 553 | 20240612 | 102000 | 980648050 | 36400 | 36400 | 36400 | 36400 | 1 |
| 554 | 20240612 | 101900 | 980611650 | 36400 | 36350 | 36400 | 36350 | 116 |
| 555 | 20240612 | 101800 | 976389300 | 36350 | 36350 | 36400 | 36350 | 107 |
| 556 | 20240612 | 101700 | 972499750 | 36350 | 36400 | 36400 | 36350 | 45 |
| 557 | 20240612 | 101600 | 970863000 | 36400 | 36450 | 36450 | 36400 | 349 |
| 558 | 20240612 | 101500 | 958159300 | 36400 | 36450 | 36450 | 36400 | 116 |
| 559 | 20240612 | 101400 | 953936800 | 36450 | 36400 | 36450 | 36350 | 605 |
| 560 | 20240612 | 101300 | 931914750 | 36450 | 36400 | 36450 | 36400 | 29 |
| 561 | 20240612 | 101200 | 930857900 | 36450 | 36400 | 36450 | 36400 | 487 |
| 562 | 20240612 | 101100 | 913114300 | 36400 | 36400 | 36400 | 36400 | 3 |
| 563 | 20240612 | 101000 | 913005100 | 36400 | 36400 | 36450 | 36350 | 481 |
| 564 | 20240612 | 100900 | 895491900 | 36450 | 36400 | 36450 | 36400 | 88 |
| 565 | 20240612 | 100800 | 892286800 | 36400 | 36400 | 36450 | 36400 | 104 |
| 566 | 20240612 | 100700 | 888501100 | 36400 | 36450 | 36450 | 36400 | 53 |
| 567 | 20240612 | 100600 | 886571750 | 36500 | 36450 | 36500 | 36450 | 485 |
| 568 | 20240612 | 100500 | 868884100 | 36450 | 36400 | 36450 | 36400 | 1043 |
| 569 | 20240612 | 100400 | 830918750 | 36400 | 36400 | 36450 | 36400 | 67 |
| 570 | 20240612 | 100300 | 828479550 | 36400 | 36450 | 36450 | 36400 | 116 |
| 571 | 20240612 | 100200 | 824255500 | 36500 | 36500 | 36500 | 36500 | 6 |
| 572 | 20240612 | 100100 | 824036500 | 36500 | 36500 | 36500 | 36500 | 2 |
| 573 | 20240612 | 100000 | 823963500 | 36500 | 36450 | 36550 | 36450 | 608 |
| 574 | 20240612 | 095900 | 801775750 | 36450 | 36450 | 36500 | 36450 | 197 |
| 575 | 20240612 | 095800 | 794594900 | 36450 | 36500 | 36500 | 36450 | 284 |
| 576 | 20240612 | 095700 | 784235500 | 36500 | 36500 | 36550 | 36500 | 475 |
| 577 | 20240612 | 095600 | 766888400 | 36500 | 36400 | 36500 | 36400 | 267 |
| 578 | 20240612 | 095500 | 757164200 | 36450 | 36500 | 36500 | 36450 | 1354 |
| 579 | 20240612 | 095400 | 707804600 | 36450 | 36500 | 36550 | 36450 | 524 |
| 580 | 20240612 | 095300 | 688671950 | 36500 | 36500 | 36550 | 36500 | 81 |
| 581 | 20240612 | 095200 | 685714500 | 36500 | 36550 | 36550 | 36500 | 118 |
| 582 | 20240612 | 095100 | 681406100 | 36550 | 36500 | 36550 | 36500 | 596 |
| 583 | 20240612 | 095000 | 659625150 | 36500 | 36450 | 36500 | 36450 | 652 |
| 584 | 20240612 | 094900 | 635827200 | 36500 | 36500 | 36500 | 36450 | 281 |
| 585 | 20240612 | 094800 | 625570750 | 36500 | 36500 | 36500 | 36500 | 153 |
| 586 | 20240612 | 094700 | 619986250 | 36500 | 36500 | 36500 | 36450 | 518 |
| 587 | 20240612 | 094600 | 601082800 | 36450 | 36500 | 36500 | 36450 | 627 |
| 588 | 20240612 | 094500 | 578204550 | 36450 | 36450 | 36450 | 36450 | 540 |
| 589 | 20240612 | 094400 | 558521550 | 36400 | 36450 | 36450 | 36400 | 1158 |
| 590 | 20240612 | 094300 | 516315950 | 36450 | 36450 | 36450 | 36400 | 336 |
| 591 | 20240612 | 094200 | 504082200 | 36450 | 36450 | 36450 | 36350 | 28 |
| 592 | 20240612 | 094100 | 503062050 | 36450 | 36350 | 36450 | 36350 | 525 |
| 593 | 20240612 | 094000 | 483952950 | 36400 | 36400 | 36400 | 36400 | 1 |
| 594 | 20240612 | 093900 | 483916550 | 36400 | 36350 | 36400 | 36300 | 584 |
| 595 | 20240612 | 093800 | 462671400 | 36400 | 36350 | 36400 | 36350 | 96 |
| 596 | 20240612 | 093700 | 459179450 | 36350 | 36350 | 36350 | 36350 | 77 |
| 597 | 20240612 | 093600 | 456380500 | 36350 | 36350 | 36350 | 36300 | 304 |
| 598 | 20240612 | 093500 | 445330150 | 36350 | 36350 | 36350 | 36350 | 183 |
| 599 | 20240612 | 093400 | 438678100 | 36350 | 36250 | 36350 | 36250 | 617 |
| 600 | 20240612 | 093300 | 416274950 | 36300 | 36250 | 36300 | 36250 | 104 |
| 601 | 20240612 | 093200 | 412499850 | 36250 | 36250 | 36300 | 36250 | 54 |
| 602 | 20240612 | 093100 | 410542250 | 36250 | 36300 | 36300 | 36250 | 495 |
| 603 | 20240612 | 093000 | 392598200 | 36300 | 36250 | 36300 | 36250 | 8 |
| 604 | 20240612 | 092900 | 392308050 | 36300 | 36200 | 36300 | 36150 | 1608 |
| 605 | 20240612 | 092800 | 334034200 | 36200 | 36150 | 36200 | 36150 | 440 |
| 606 | 20240612 | 092700 | 318125050 | 36150 | 36150 | 36200 | 36150 | 415 |
| 607 | 20240612 | 092600 | 303122750 | 36150 | 36150 | 36150 | 36100 | 354 |
| 608 | 20240612 | 092500 | 290325800 | 36100 | 36200 | 36200 | 36100 | 33 |
| 609 | 20240612 | 092400 | 289134300 | 36100 | 36200 | 36250 | 36100 | 1133 |
| 610 | 20240612 | 092300 | 248203650 | 36250 | 36200 | 36250 | 36200 | 8 |
| 611 | 20240612 | 092200 | 247913900 | 36200 | 36250 | 36250 | 36200 | 513 |
| 612 | 20240612 | 092100 | 229331500 | 36200 | 36250 | 36250 | 36200 | 44 |
| 613 | 20240612 | 092000 | 227737650 | 36200 | 36200 | 36250 | 36200 | 415 |
| 614 | 20240612 | 091900 | 212707950 | 36250 | 36250 | 36250 | 36200 | 89 |
| 615 | 20240612 | 091800 | 209482400 | 36250 | 36250 | 36250 | 36250 | 441 |
| 616 | 20240612 | 091700 | 193496150 | 36250 | 36250 | 36250 | 36250 | 130 |
| 617 | 20240612 | 091600 | 188783650 | 36200 | 36350 | 36350 | 36200 | 182 |
| 618 | 20240612 | 091500 | 182177850 | 36350 | 36300 | 36350 | 36300 | 232 |
| 619 | 20240612 | 091400 | 173752350 | 36300 | 36200 | 36300 | 36200 | 210 |
| 620 | 20240612 | 091300 | 166138400 | 36200 | 36200 | 36250 | 36200 | 16 |
| 621 | 20240612 | 091200 | 165559050 | 36250 | 36200 | 36250 | 36200 | 176 |
| 622 | 20240612 | 091100 | 159181650 | 36150 | 36200 | 36250 | 36150 | 207 |
| 623 | 20240612 | 091000 | 151688800 | 36200 | 36300 | 36300 | 36200 | 1199 |
| 624 | 20240612 | 090900 | 108280750 | 36250 | 36300 | 36300 | 36250 | 698 |
| 625 | 20240612 | 090800 | 82947600 | 36300 | 36200 | 36300 | 36200 | 512 |
| 626 | 20240612 | 090700 | 64386650 | 36250 | 36250 | 36250 | 36250 | 118 |
| 627 | 20240612 | 090600 | 60109150 | 36250 | 36250 | 36250 | 36200 | 113 |
| 628 | 20240612 | 090500 | 56016900 | 36200 | 36150 | 36200 | 36150 | 398 |
| 629 | 20240612 | 090400 | 41612800 | 36200 | 36150 | 36200 | 36150 | 152 |
| 630 | 20240612 | 090300 | 36111550 | 36050 | 36200 | 36200 | 36050 | 57 |
| 631 | 20240612 | 090200 | 34056350 | 36200 | 36050 | 36200 | 36050 | 199 |
| 632 | 20240612 | 090100 | 26856800 | 36000 | 36050 | 36050 | 36000 | 37 |
| 633 | 20240612 | 090000 | 25523050 | 36150 | 36050 | 36150 | 36050 | 698 |