32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240620 | 191400 | 2419867000 | 25500 | 25500 | 25500 | 25500 | 3552 |
| 3 | 20240620 | 191300 | 2419867000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 4 | 20240620 | 191200 | 2419867000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 5 | 20240620 | 191100 | 2419867000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 6 | 20240620 | 191000 | 2419867000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 7 | 20240620 | 190900 | 2419867000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 8 | 20240620 | 190800 | 2419867000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 9 | 20240620 | 190700 | 2419867000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 10 | 20240620 | 190600 | 2419867000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 11 | 20240620 | 190500 | 2419867000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 12 | 20240620 | 190400 | 2419867000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 13 | 20240620 | 190300 | 2419867000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 14 | 20240620 | 190200 | 2419867000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 15 | 20240620 | 190100 | 2419867000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 16 | 20240620 | 190000 | 2419867000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 17 | 20240620 | 185900 | 2419867000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 18 | 20240620 | 185800 | 2419867000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 19 | 20240620 | 185700 | 2419867000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 20 | 20240620 | 185600 | 2419867000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 21 | 20240620 | 185500 | 2419867000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 22 | 20240620 | 185400 | 2419867000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 23 | 20240620 | 185300 | 2419867000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 24 | 20240620 | 185200 | 2419867000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 25 | 20240620 | 185100 | 2419867000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 26 | 20240620 | 185000 | 2419867000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 27 | 20240620 | 184900 | 2419867000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 28 | 20240620 | 184800 | 2419867000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 29 | 20240620 | 184700 | 2419867000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 30 | 20240620 | 184600 | 2419867000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 31 | 20240620 | 184500 | 2419867000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 32 | 20240620 | 184400 | 2419867000 | 25500 | 25500 | 25500 | 25500 | 3552 |
| 33 | 20240620 | 184300 | 2419867000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 34 | 20240620 | 184200 | 2419867000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 35 | 20240620 | 184100 | 2419867000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 36 | 20240620 | 184000 | 2419867000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 37 | 20240620 | 183900 | 2419867000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 38 | 20240620 | 183800 | 2419867000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 39 | 20240620 | 183700 | 2419867000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 40 | 20240620 | 183600 | 2419867000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 41 | 20240620 | 183500 | 2419867000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 42 | 20240620 | 183400 | 2419867000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 43 | 20240620 | 183300 | 2419867000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 44 | 20240620 | 183200 | 2419867000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 45 | 20240620 | 183100 | 2419867000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 46 | 20240620 | 183000 | 2419867000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 47 | 20240620 | 182900 | 2419867000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 48 | 20240620 | 182800 | 2419867000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 49 | 20240620 | 182700 | 2419867000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 50 | 20240620 | 182600 | 2419867000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 51 | 20240620 | 182500 | 2419867000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 52 | 20240620 | 182400 | 2419867000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 53 | 20240620 | 182300 | 2419867000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 54 | 20240620 | 182200 | 2419867000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 55 | 20240620 | 182100 | 2419867000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 56 | 20240620 | 182000 | 2419867000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 57 | 20240620 | 181900 | 2419867000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 58 | 20240620 | 181800 | 2419867000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 59 | 20240620 | 181700 | 2419867000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 60 | 20240620 | 181600 | 2419867000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 61 | 20240620 | 181500 | 2419867000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 62 | 20240620 | 181400 | 2419867000 | 25500 | 25500 | 25500 | 25500 | 3552 |
| 63 | 20240620 | 181300 | 2419867000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 64 | 20240620 | 181200 | 2419867000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 65 | 20240620 | 181100 | 2419867000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 66 | 20240620 | 181000 | 2419867000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 67 | 20240620 | 180900 | 2419867000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 68 | 20240620 | 180800 | 2419867000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 69 | 20240620 | 180700 | 2419867000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 70 | 20240620 | 180600 | 2419867000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 71 | 20240620 | 180500 | 2419867000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 72 | 20240620 | 180400 | 2419867000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 73 | 20240620 | 180300 | 2419867000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 74 | 20240620 | 180200 | 2419867000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 75 | 20240620 | 180100 | 2419867000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 76 | 20240620 | 180000 | 2419867000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 77 | 20240620 | 175900 | 2419867000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 78 | 20240620 | 175800 | 2419867000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 79 | 20240620 | 175700 | 2419867000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 80 | 20240620 | 175600 | 2419867000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 81 | 20240620 | 175500 | 2419867000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 82 | 20240620 | 175400 | 2419867000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 83 | 20240620 | 175300 | 2419867000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 84 | 20240620 | 175200 | 2419867000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 85 | 20240620 | 175100 | 2419867000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 86 | 20240620 | 175000 | 2419867000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 87 | 20240620 | 174900 | 2419867000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 88 | 20240620 | 174800 | 2419867000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 89 | 20240620 | 174700 | 2419867000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 90 | 20240620 | 174600 | 2419867000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 91 | 20240620 | 174500 | 2419867000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 92 | 20240620 | 174400 | 2419867000 | 25500 | 25500 | 25500 | 25500 | 3552 |
| 93 | 20240620 | 174300 | 2419867000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 94 | 20240620 | 174200 | 2419867000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 95 | 20240620 | 174100 | 2419867000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 96 | 20240620 | 174000 | 2419867000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 97 | 20240620 | 173900 | 2419867000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 98 | 20240620 | 173800 | 2419867000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 99 | 20240620 | 173700 | 2419867000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 100 | 20240620 | 173600 | 2419867000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 101 | 20240620 | 173500 | 2419867000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 102 | 20240620 | 173400 | 2419867000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 103 | 20240620 | 173300 | 2419867000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 104 | 20240620 | 173200 | 2419867000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 105 | 20240620 | 173100 | 2419867000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 106 | 20240620 | 173000 | 2419867000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 107 | 20240620 | 172900 | 2419867000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 108 | 20240620 | 172800 | 2419867000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 109 | 20240620 | 172700 | 2419867000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 110 | 20240620 | 172600 | 2419867000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 111 | 20240620 | 172500 | 2419867000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 112 | 20240620 | 172400 | 2419867000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 113 | 20240620 | 172300 | 2419867000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 114 | 20240620 | 172200 | 2419867000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 115 | 20240620 | 172100 | 2419867000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 116 | 20240620 | 172000 | 2419867000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 117 | 20240620 | 171900 | 2419867000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 118 | 20240620 | 171800 | 2419867000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 119 | 20240620 | 171700 | 2419867000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 120 | 20240620 | 171600 | 2419867000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 121 | 20240620 | 171500 | 2419867000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 122 | 20240620 | 171400 | 2419867000 | 25500 | 25500 | 25500 | 25500 | 3552 |
| 123 | 20240620 | 171300 | 2419867000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 124 | 20240620 | 171200 | 2419867000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 125 | 20240620 | 171100 | 2419867000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 126 | 20240620 | 171000 | 2419867000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 127 | 20240620 | 170900 | 2419867000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 128 | 20240620 | 170800 | 2419867000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 129 | 20240620 | 170700 | 2419867000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 130 | 20240620 | 170600 | 2419867000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 131 | 20240620 | 170500 | 2419867000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 132 | 20240620 | 170400 | 2419867000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 133 | 20240620 | 170300 | 2419867000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 134 | 20240620 | 170200 | 2419867000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 135 | 20240620 | 170100 | 2419867000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 136 | 20240620 | 170000 | 2419867000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 137 | 20240620 | 165900 | 2419867000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 138 | 20240620 | 165800 | 2419867000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 139 | 20240620 | 165700 | 2419867000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 140 | 20240620 | 165600 | 2419867000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 141 | 20240620 | 165500 | 2419867000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 142 | 20240620 | 165400 | 2419867000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 143 | 20240620 | 165300 | 2419867000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 144 | 20240620 | 165200 | 2419867000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 145 | 20240620 | 165100 | 2419867000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 146 | 20240620 | 165000 | 2419867000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 147 | 20240620 | 164900 | 2419867000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 148 | 20240620 | 164800 | 2419867000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 149 | 20240620 | 164700 | 2419867000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 150 | 20240620 | 164600 | 2419867000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 151 | 20240620 | 164500 | 2419867000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 152 | 20240620 | 164400 | 2419867000 | 25500 | 25500 | 25500 | 25500 | 3552 |
| 153 | 20240620 | 164300 | 2419867000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 154 | 20240620 | 164200 | 2419867000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 155 | 20240620 | 164100 | 2419867000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 156 | 20240620 | 164000 | 2419867000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 157 | 20240620 | 163900 | 2419867000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 158 | 20240620 | 163800 | 2419867000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 159 | 20240620 | 163700 | 2419867000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 160 | 20240620 | 163600 | 2419867000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 161 | 20240620 | 163500 | 2419867000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 162 | 20240620 | 163400 | 2419867000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 163 | 20240620 | 163300 | 2419867000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 164 | 20240620 | 163200 | 2419867000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 165 | 20240620 | 163100 | 2419867000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 166 | 20240620 | 163000 | 2419867000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 167 | 20240620 | 162900 | 2419867000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 168 | 20240620 | 162800 | 2419867000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 169 | 20240620 | 162700 | 2419867000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 170 | 20240620 | 162600 | 2419867000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 171 | 20240620 | 162500 | 2419867000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 172 | 20240620 | 162400 | 2419867000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 173 | 20240620 | 162300 | 2419867000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 174 | 20240620 | 162200 | 2419867000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 175 | 20240620 | 162100 | 2419867000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 176 | 20240620 | 162000 | 2419867000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 177 | 20240620 | 161900 | 2419867000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 178 | 20240620 | 161800 | 2419867000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 179 | 20240620 | 161700 | 2419867000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 180 | 20240620 | 161600 | 2419867000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 181 | 20240620 | 161500 | 2419867000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 182 | 20240620 | 161400 | 2419867000 | 25500 | 25500 | 25500 | 25500 | 3552 |
| 183 | 20240620 | 161300 | 2419867000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 184 | 20240620 | 161200 | 2419867000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 185 | 20240620 | 161100 | 2419867000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 186 | 20240620 | 161000 | 2419867000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 187 | 20240620 | 160900 | 2419867000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 188 | 20240620 | 160800 | 2419867000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 189 | 20240620 | 160700 | 2419867000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 190 | 20240620 | 160600 | 2419867000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 191 | 20240620 | 160500 | 2419867000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 192 | 20240620 | 160400 | 2419867000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 193 | 20240620 | 160300 | 2419867000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 194 | 20240620 | 160200 | 2419867000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 195 | 20240620 | 160100 | 2419867000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 196 | 20240620 | 160000 | 2419867000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 197 | 20240620 | 155900 | 2419867000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 198 | 20240620 | 155800 | 2419867000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 199 | 20240620 | 155700 | 2419867000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 200 | 20240620 | 155600 | 2419867000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 201 | 20240620 | 155500 | 2419867000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 202 | 20240620 | 155400 | 2419867000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 203 | 20240620 | 155300 | 2419867000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 204 | 20240620 | 155200 | 2419867000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 205 | 20240620 | 155100 | 2419867000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 206 | 20240620 | 155000 | 2419867000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 207 | 20240620 | 154900 | 2419867000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 208 | 20240620 | 154800 | 2419867000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 209 | 20240620 | 154700 | 2419867000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 210 | 20240620 | 154600 | 2419867000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 211 | 20240620 | 154500 | 2419867000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 212 | 20240620 | 154400 | 2419867000 | 25500 | 25500 | 25500 | 25500 | 3552 |
| 213 | 20240620 | 154300 | 2419867000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 214 | 20240620 | 154200 | 2419867000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 215 | 20240620 | 154100 | 2419867000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 216 | 20240620 | 154000 | 2419867000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 217 | 20240620 | 153900 | 2419867000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 218 | 20240620 | 153800 | 2419867000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 219 | 20240620 | 153700 | 2419867000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 220 | 20240620 | 153600 | 2419867000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 221 | 20240620 | 153500 | 2419867000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 222 | 20240620 | 153400 | 2419867000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 223 | 20240620 | 153300 | 2419867000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 224 | 20240620 | 153200 | 2419867000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 225 | 20240620 | 153100 | 2419867000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 226 | 20240620 | 153000 | 2419867000 | 25500 | 25500 | 25500 | 25500 | 3552 |
| 227 | 20240620 | 152900 | 2329291000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 228 | 20240620 | 152800 | 2329291000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 229 | 20240620 | 152700 | 2329291000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 230 | 20240620 | 152600 | 2329291000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 231 | 20240620 | 152500 | 2329291000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 232 | 20240620 | 152400 | 2329291000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 233 | 20240620 | 152300 | 2329291000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 234 | 20240620 | 152200 | 2329291000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 235 | 20240620 | 152100 | 2329291000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 236 | 20240620 | 152000 | 2329291000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 237 | 20240620 | 151900 | 2329291000 | 25500 | 25500 | 25500 | 25450 | 172 |
| 238 | 20240620 | 151800 | 2324911000 | 25500 | 25450 | 25500 | 25450 | 54 |
| 239 | 20240620 | 151700 | 2323535800 | 25500 | 25450 | 25500 | 25450 | 91 |
| 240 | 20240620 | 151600 | 2321219050 | 25450 | 25450 | 25450 | 25450 | 1674 |
| 241 | 20240620 | 151500 | 2278615750 | 25400 | 25400 | 25400 | 25400 | 51 |
| 242 | 20240620 | 151400 | 2277320350 | 25400 | 25450 | 25450 | 25400 | 54 |
| 243 | 20240620 | 151300 | 2275948050 | 25450 | 25450 | 25450 | 25450 | 57 |
| 244 | 20240620 | 151200 | 2274497400 | 25450 | 25450 | 25450 | 25450 | 30 |
| 245 | 20240620 | 151100 | 2273733900 | 25450 | 25450 | 25450 | 25450 | 0 |
| 246 | 20240620 | 151000 | 2273733900 | 25450 | 25450 | 25450 | 25400 | 123 |
| 247 | 20240620 | 150900 | 2270606650 | 25450 | 25400 | 25450 | 25400 | 655 |
| 248 | 20240620 | 150800 | 2253964800 | 25450 | 25450 | 25450 | 25450 | 127 |
| 249 | 20240620 | 150700 | 2250732650 | 25400 | 25450 | 25450 | 25400 | 223 |
| 250 | 20240620 | 150600 | 2245063250 | 25450 | 25400 | 25450 | 25400 | 193 |
| 251 | 20240620 | 150500 | 2240152450 | 25450 | 25400 | 25450 | 25400 | 480 |
| 252 | 20240620 | 150400 | 2227959750 | 25400 | 25400 | 25400 | 25400 | 640 |
| 253 | 20240620 | 150300 | 2211703750 | 25400 | 25400 | 25400 | 25400 | 421 |
| 254 | 20240620 | 150200 | 2201010350 | 25400 | 25400 | 25400 | 25400 | 58 |
| 255 | 20240620 | 150100 | 2199537150 | 25400 | 25400 | 25400 | 25400 | 1067 |
| 256 | 20240620 | 150000 | 2172435350 | 25400 | 25400 | 25400 | 25400 | 0 |
| 257 | 20240620 | 145900 | 2172435350 | 25400 | 25400 | 25400 | 25350 | 858 |
| 258 | 20240620 | 145800 | 2150682150 | 25400 | 25400 | 25400 | 25400 | 62 |
| 259 | 20240620 | 145700 | 2149107350 | 25400 | 25400 | 25400 | 25400 | 40 |
| 260 | 20240620 | 145600 | 2148091350 | 25350 | 25350 | 25400 | 25350 | 1025 |
| 261 | 20240620 | 145500 | 2122057600 | 25350 | 25350 | 25350 | 25350 | 1 |
| 262 | 20240620 | 145400 | 2122032250 | 25400 | 25350 | 25400 | 25350 | 28 |
| 263 | 20240620 | 145300 | 2121322400 | 25350 | 25300 | 25350 | 25300 | 331 |
| 264 | 20240620 | 145200 | 2112932050 | 25350 | 25300 | 25350 | 25300 | 91 |
| 265 | 20240620 | 145100 | 2110626250 | 25300 | 25300 | 25300 | 25300 | 8 |
| 266 | 20240620 | 145000 | 2110423850 | 25350 | 25300 | 25350 | 25300 | 115 |
| 267 | 20240620 | 144900 | 2107514100 | 25300 | 25350 | 25350 | 25300 | 117 |
| 268 | 20240620 | 144800 | 2104548950 | 25300 | 25300 | 25300 | 25300 | 250 |
| 269 | 20240620 | 144700 | 2098223950 | 25300 | 25300 | 25300 | 25300 | 5 |
| 270 | 20240620 | 144600 | 2098097450 | 25300 | 25300 | 25300 | 25300 | 38 |
| 271 | 20240620 | 144500 | 2097136050 | 25300 | 25300 | 25300 | 25300 | 10 |
| 272 | 20240620 | 144400 | 2096883050 | 25300 | 25300 | 25300 | 25300 | 4 |
| 273 | 20240620 | 144300 | 2096781850 | 25300 | 25350 | 25350 | 25300 | 357 |
| 274 | 20240620 | 144200 | 2087742500 | 25300 | 25300 | 25300 | 25300 | 1 |
| 275 | 20240620 | 144100 | 2087717200 | 25300 | 25300 | 25300 | 25300 | 0 |
| 276 | 20240620 | 144000 | 2087717200 | 25300 | 25300 | 25300 | 25300 | 16 |
| 277 | 20240620 | 143900 | 2087312400 | 25350 | 25350 | 25350 | 25350 | 0 |
| 278 | 20240620 | 143800 | 2087312400 | 25350 | 25350 | 25350 | 25350 | 32 |
| 279 | 20240620 | 143700 | 2086501200 | 25350 | 25300 | 25350 | 25300 | 37 |
| 280 | 20240620 | 143600 | 2085564050 | 25350 | 25350 | 25350 | 25350 | 0 |
| 281 | 20240620 | 143500 | 2085564050 | 25350 | 25350 | 25350 | 25350 | 1 |
| 282 | 20240620 | 143400 | 2085538700 | 25300 | 25300 | 25300 | 25300 | 3 |
| 283 | 20240620 | 143300 | 2085462800 | 25400 | 25350 | 25400 | 25350 | 1223 |
| 284 | 20240620 | 143200 | 2054459700 | 25350 | 25350 | 25350 | 25350 | 159 |
| 285 | 20240620 | 143100 | 2050429050 | 25350 | 25350 | 25350 | 25350 | 24 |
| 286 | 20240620 | 143000 | 2049820650 | 25350 | 25350 | 25350 | 25350 | 18 |
| 287 | 20240620 | 142900 | 2049364350 | 25350 | 25350 | 25350 | 25350 | 606 |
| 288 | 20240620 | 142800 | 2034002250 | 25300 | 25300 | 25300 | 25300 | 40 |
| 289 | 20240620 | 142700 | 2032990250 | 25300 | 25300 | 25300 | 25300 | 0 |
| 290 | 20240620 | 142600 | 2032990250 | 25300 | 25300 | 25300 | 25300 | 0 |
| 291 | 20240620 | 142500 | 2032990250 | 25300 | 25350 | 25350 | 25300 | 9 |
| 292 | 20240620 | 142400 | 2032762350 | 25350 | 25350 | 25350 | 25300 | 276 |
| 293 | 20240620 | 142300 | 2025765800 | 25350 | 25350 | 25350 | 25350 | 50 |
| 294 | 20240620 | 142200 | 2024498300 | 25350 | 25300 | 25350 | 25300 | 110 |
| 295 | 20240620 | 142100 | 2021710300 | 25350 | 25350 | 25350 | 25300 | 327 |
| 296 | 20240620 | 142000 | 2013422150 | 25350 | 25350 | 25350 | 25350 | 436 |
| 297 | 20240620 | 141900 | 2002369550 | 25350 | 25300 | 25350 | 25300 | 60 |
| 298 | 20240620 | 141800 | 2000849050 | 25350 | 25350 | 25350 | 25350 | 1184 |
| 299 | 20240620 | 141700 | 1970834650 | 25350 | 25350 | 25350 | 25350 | 212 |
| 300 | 20240620 | 141600 | 1965460450 | 25350 | 25350 | 25350 | 25350 | 0 |
| 301 | 20240620 | 141500 | 1965460450 | 25350 | 25350 | 25350 | 25350 | 196 |
| 302 | 20240620 | 141400 | 1960491850 | 25350 | 25350 | 25350 | 25350 | 49 |
| 303 | 20240620 | 141300 | 1959249700 | 25350 | 25350 | 25350 | 25350 | 976 |
| 304 | 20240620 | 141200 | 1934508100 | 25350 | 25350 | 25350 | 25350 | 20 |
| 305 | 20240620 | 141100 | 1934001100 | 25350 | 25400 | 25400 | 25350 | 31 |
| 306 | 20240620 | 141000 | 1933215050 | 25400 | 25400 | 25400 | 25400 | 2 |
| 307 | 20240620 | 140900 | 1933164250 | 25350 | 25350 | 25350 | 25350 | 0 |
| 308 | 20240620 | 140800 | 1933164250 | 25350 | 25350 | 25350 | 25300 | 538 |
| 309 | 20240620 | 140700 | 1919528450 | 25300 | 25350 | 25350 | 25300 | 60 |
| 310 | 20240620 | 140600 | 1918009950 | 25350 | 25350 | 25350 | 25350 | 0 |
| 311 | 20240620 | 140500 | 1918009950 | 25350 | 25350 | 25350 | 25300 | 263 |
| 312 | 20240620 | 140400 | 1911343700 | 25400 | 25350 | 25400 | 25350 | 150 |
| 313 | 20240620 | 140300 | 1907540950 | 25350 | 25400 | 25400 | 25350 | 690 |
| 314 | 20240620 | 140200 | 1890049400 | 25350 | 25350 | 25350 | 25350 | 97 |
| 315 | 20240620 | 140100 | 1887590450 | 25400 | 25400 | 25400 | 25400 | 1 |
| 316 | 20240620 | 140000 | 1887565050 | 25400 | 25400 | 25400 | 25400 | 0 |
| 317 | 20240620 | 135900 | 1887565050 | 25400 | 25350 | 25400 | 25350 | 100 |
| 318 | 20240620 | 135800 | 1885027300 | 25350 | 25350 | 25350 | 25350 | 102 |
| 319 | 20240620 | 135700 | 1882441600 | 25350 | 25350 | 25350 | 25350 | 0 |
| 320 | 20240620 | 135600 | 1882441600 | 25350 | 25350 | 25350 | 25350 | 79 |
| 321 | 20240620 | 135500 | 1880438950 | 25350 | 25350 | 25350 | 25350 | 1097 |
| 322 | 20240620 | 135400 | 1852630000 | 25350 | 25350 | 25350 | 25350 | 0 |
| 323 | 20240620 | 135300 | 1852630000 | 25350 | 25350 | 25350 | 25350 | 0 |
| 324 | 20240620 | 135200 | 1852630000 | 25350 | 25350 | 25350 | 25350 | 271 |
| 325 | 20240620 | 135100 | 1845760150 | 25400 | 25350 | 25400 | 25350 | 31 |
| 326 | 20240620 | 135000 | 1844974250 | 25350 | 25350 | 25350 | 25350 | 0 |
| 327 | 20240620 | 134900 | 1844974250 | 25350 | 25350 | 25350 | 25350 | 61 |
| 328 | 20240620 | 134800 | 1843427900 | 25400 | 25400 | 25400 | 25400 | 0 |
| 329 | 20240620 | 134700 | 1843427900 | 25400 | 25400 | 25400 | 25400 | 7 |
| 330 | 20240620 | 134600 | 1843250100 | 25350 | 25350 | 25350 | 25350 | 166 |
| 331 | 20240620 | 134500 | 1839042000 | 25350 | 25350 | 25350 | 25350 | 300 |
| 332 | 20240620 | 134400 | 1831437000 | 25400 | 25400 | 25400 | 25400 | 2 |
| 333 | 20240620 | 134300 | 1831386200 | 25400 | 25350 | 25400 | 25350 | 53 |
| 334 | 20240620 | 134200 | 1830042600 | 25400 | 25400 | 25400 | 25400 | 0 |
| 335 | 20240620 | 134100 | 1830042600 | 25400 | 25400 | 25400 | 25400 | 1 |
| 336 | 20240620 | 134000 | 1830017200 | 25350 | 25350 | 25350 | 25350 | 0 |
| 337 | 20240620 | 133900 | 1830017200 | 25350 | 25350 | 25350 | 25350 | 16 |
| 338 | 20240620 | 133800 | 1829611600 | 25400 | 25400 | 25400 | 25400 | 1 |
| 339 | 20240620 | 133700 | 1829586200 | 25350 | 25350 | 25400 | 25350 | 103 |
| 340 | 20240620 | 133600 | 1826975100 | 25350 | 25350 | 25350 | 25350 | 16 |
| 341 | 20240620 | 133500 | 1826569500 | 25350 | 25350 | 25350 | 25350 | 0 |
| 342 | 20240620 | 133400 | 1826569500 | 25350 | 25350 | 25350 | 25350 | 77 |
| 343 | 20240620 | 133300 | 1824617550 | 25350 | 25350 | 25350 | 25350 | 17 |
| 344 | 20240620 | 133200 | 1824186600 | 25400 | 25400 | 25400 | 25400 | 0 |
| 345 | 20240620 | 133100 | 1824186600 | 25400 | 25400 | 25400 | 25400 | 0 |
| 346 | 20240620 | 133000 | 1824186600 | 25400 | 25350 | 25400 | 25350 | 67 |
| 347 | 20240620 | 132900 | 1822488100 | 25350 | 25350 | 25350 | 25350 | 100 |
| 348 | 20240620 | 132800 | 1819953100 | 25350 | 25350 | 25350 | 25350 | 350 |
| 349 | 20240620 | 132700 | 1811080600 | 25350 | 25350 | 25350 | 25350 | 41 |
| 350 | 20240620 | 132600 | 1810041250 | 25400 | 25400 | 25400 | 25400 | 196 |
| 351 | 20240620 | 132500 | 1805062850 | 25350 | 25350 | 25350 | 25350 | 10 |
| 352 | 20240620 | 132400 | 1804809350 | 25350 | 25350 | 25350 | 25350 | 15 |
| 353 | 20240620 | 132300 | 1804429100 | 25350 | 25350 | 25350 | 25350 | 0 |
| 354 | 20240620 | 132200 | 1804429100 | 25350 | 25350 | 25350 | 25350 | 53 |
| 355 | 20240620 | 132100 | 1803085550 | 25350 | 25350 | 25350 | 25350 | 200 |
| 356 | 20240620 | 132000 | 1798015550 | 25350 | 25400 | 25400 | 25350 | 17 |
| 357 | 20240620 | 131900 | 1797584550 | 25350 | 25350 | 25350 | 25350 | 16 |
| 358 | 20240620 | 131800 | 1797178950 | 25350 | 25350 | 25350 | 25350 | 0 |
| 359 | 20240620 | 131700 | 1797178950 | 25350 | 25400 | 25400 | 25350 | 116 |
| 360 | 20240620 | 131600 | 1794233350 | 25350 | 25350 | 25350 | 25350 | 11 |
| 361 | 20240620 | 131500 | 1793954500 | 25350 | 25350 | 25350 | 25350 | 0 |
| 362 | 20240620 | 131400 | 1793954500 | 25350 | 25350 | 25350 | 25350 | 68 |
| 363 | 20240620 | 131300 | 1792230700 | 25350 | 25350 | 25350 | 25350 | 20 |
| 364 | 20240620 | 131200 | 1791723700 | 25400 | 25400 | 25400 | 25400 | 20 |
| 365 | 20240620 | 131100 | 1791215700 | 25400 | 25350 | 25400 | 25350 | 126 |
| 366 | 20240620 | 131000 | 1788021100 | 25350 | 25350 | 25350 | 25350 | 0 |
| 367 | 20240620 | 130900 | 1788021100 | 25350 | 25350 | 25350 | 25350 | 12 |
| 368 | 20240620 | 130800 | 1787716900 | 25350 | 25350 | 25350 | 25350 | 15 |
| 369 | 20240620 | 130700 | 1787336650 | 25350 | 25350 | 25350 | 25350 | 1 |
| 370 | 20240620 | 130600 | 1787311300 | 25350 | 25350 | 25350 | 25350 | 0 |
| 371 | 20240620 | 130500 | 1787311300 | 25350 | 25350 | 25350 | 25350 | 16 |
| 372 | 20240620 | 130400 | 1786905700 | 25400 | 25400 | 25400 | 25400 | 13 |
| 373 | 20240620 | 130300 | 1786575500 | 25400 | 25400 | 25400 | 25400 | 50 |
| 374 | 20240620 | 130200 | 1785305500 | 25350 | 25350 | 25350 | 25350 | 0 |
| 375 | 20240620 | 130100 | 1785305500 | 25350 | 25350 | 25400 | 25350 | 338 |
| 376 | 20240620 | 130000 | 1776737000 | 25350 | 25350 | 25350 | 25350 | 0 |
| 377 | 20240620 | 125900 | 1776737000 | 25350 | 25350 | 25350 | 25350 | 0 |
| 378 | 20240620 | 125800 | 1776737000 | 25350 | 25400 | 25400 | 25350 | 216 |
| 379 | 20240620 | 125700 | 1771256400 | 25400 | 25400 | 25400 | 25400 | 3 |
| 380 | 20240620 | 125600 | 1771180200 | 25350 | 25350 | 25350 | 25350 | 10 |
| 381 | 20240620 | 125500 | 1770926700 | 25350 | 25350 | 25350 | 25350 | 17 |
| 382 | 20240620 | 125400 | 1770495750 | 25350 | 25350 | 25350 | 25350 | 40 |
| 383 | 20240620 | 125300 | 1769481750 | 25350 | 25350 | 25350 | 25350 | 380 |
| 384 | 20240620 | 125200 | 1759848750 | 25350 | 25350 | 25350 | 25350 | 16 |
| 385 | 20240620 | 125100 | 1759443150 | 25400 | 25400 | 25400 | 25400 | 15 |
| 386 | 20240620 | 125000 | 1759062150 | 25400 | 25400 | 25400 | 25400 | 11 |
| 387 | 20240620 | 124900 | 1758782750 | 25400 | 25350 | 25400 | 25350 | 16 |
| 388 | 20240620 | 124800 | 1758377100 | 25350 | 25350 | 25350 | 25350 | 0 |
| 389 | 20240620 | 124700 | 1758377100 | 25350 | 25350 | 25350 | 25350 | 2 |
| 390 | 20240620 | 124600 | 1758326400 | 25350 | 25400 | 25400 | 25350 | 1538 |
| 391 | 20240620 | 124500 | 1719296250 | 25400 | 25400 | 25400 | 25400 | 32 |
| 392 | 20240620 | 124400 | 1718483450 | 25400 | 25400 | 25400 | 25400 | 13 |
| 393 | 20240620 | 124300 | 1718153250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 394 | 20240620 | 124200 | 1718153250 | 25400 | 25450 | 25450 | 25400 | 17 |
| 395 | 20240620 | 124100 | 1717721400 | 25400 | 25400 | 25400 | 25400 | 0 |
| 396 | 20240620 | 124000 | 1717721400 | 25400 | 25400 | 25400 | 25400 | 0 |
| 397 | 20240620 | 123900 | 1717721400 | 25400 | 25400 | 25450 | 25400 | 137 |
| 398 | 20240620 | 123800 | 1714241550 | 25400 | 25400 | 25400 | 25400 | 20 |
| 399 | 20240620 | 123700 | 1713733550 | 25450 | 25400 | 25450 | 25400 | 27 |
| 400 | 20240620 | 123600 | 1713046900 | 25450 | 25400 | 25450 | 25400 | 51 |
| 401 | 20240620 | 123500 | 1711749750 | 25400 | 25400 | 25400 | 25400 | 105 |
| 402 | 20240620 | 123400 | 1709082750 | 25450 | 25450 | 25450 | 25450 | 0 |
| 403 | 20240620 | 123300 | 1709082750 | 25450 | 25450 | 25450 | 25450 | 1160 |
| 404 | 20240620 | 123200 | 1679560750 | 25450 | 25450 | 25450 | 25450 | 0 |
| 405 | 20240620 | 123100 | 1679560750 | 25450 | 25450 | 25450 | 25450 | 307 |
| 406 | 20240620 | 123000 | 1671747600 | 25450 | 25500 | 25500 | 25450 | 17 |
| 407 | 20240620 | 122900 | 1671314900 | 25500 | 25500 | 25500 | 25500 | 9 |
| 408 | 20240620 | 122800 | 1671085400 | 25500 | 25500 | 25500 | 25500 | 7 |
| 409 | 20240620 | 122700 | 1670906900 | 25450 | 25450 | 25450 | 25450 | 158 |
| 410 | 20240620 | 122600 | 1666885800 | 25450 | 25450 | 25450 | 25450 | 17 |
| 411 | 20240620 | 122500 | 1666453150 | 25450 | 25450 | 25450 | 25450 | 40 |
| 412 | 20240620 | 122400 | 1665435150 | 25500 | 25450 | 25500 | 25450 | 1310 |
| 413 | 20240620 | 122300 | 1632042100 | 25400 | 25450 | 25450 | 25400 | 18 |
| 414 | 20240620 | 122200 | 1631584800 | 25450 | 25450 | 25450 | 25450 | 0 |
| 415 | 20240620 | 122100 | 1631584800 | 25450 | 25450 | 25450 | 25450 | 82 |
| 416 | 20240620 | 122000 | 1629497900 | 25450 | 25400 | 25450 | 25400 | 79 |
| 417 | 20240620 | 121900 | 1627488150 | 25450 | 25450 | 25450 | 25450 | 150 |
| 418 | 20240620 | 121800 | 1623670650 | 25450 | 25400 | 25450 | 25400 | 48 |
| 419 | 20240620 | 121700 | 1622449950 | 25400 | 25400 | 25400 | 25400 | 61 |
| 420 | 20240620 | 121600 | 1620900550 | 25400 | 25400 | 25400 | 25400 | 0 |
| 421 | 20240620 | 121500 | 1620900550 | 25400 | 25400 | 25400 | 25400 | 100 |
| 422 | 20240620 | 121400 | 1618360550 | 25400 | 25400 | 25400 | 25400 | 16 |
| 423 | 20240620 | 121300 | 1617954150 | 25450 | 25400 | 25450 | 25400 | 615 |
| 424 | 20240620 | 121200 | 1602307400 | 25450 | 25450 | 25450 | 25450 | 0 |
| 425 | 20240620 | 121100 | 1602307400 | 25450 | 25400 | 25450 | 25400 | 247 |
| 426 | 20240620 | 121000 | 1596022000 | 25450 | 25450 | 25450 | 25450 | 0 |
| 427 | 20240620 | 120900 | 1596022000 | 25450 | 25450 | 25450 | 25450 | 38 |
| 428 | 20240620 | 120800 | 1595054900 | 25500 | 25500 | 25500 | 25500 | 380 |
| 429 | 20240620 | 120700 | 1585364900 | 25500 | 25500 | 25500 | 25500 | 100 |
| 430 | 20240620 | 120600 | 1582814900 | 25450 | 25500 | 25500 | 25450 | 451 |
| 431 | 20240620 | 120500 | 1571336900 | 25500 | 25500 | 25500 | 25500 | 10 |
| 432 | 20240620 | 120400 | 1571081900 | 25500 | 25500 | 25500 | 25500 | 9 |
| 433 | 20240620 | 120300 | 1570852400 | 25500 | 25500 | 25500 | 25500 | 81 |
| 434 | 20240620 | 120200 | 1568786900 | 25500 | 25450 | 25500 | 25450 | 298 |
| 435 | 20240620 | 120100 | 1561199100 | 25400 | 25400 | 25400 | 25400 | 74 |
| 436 | 20240620 | 120000 | 1559319500 | 25400 | 25400 | 25400 | 25400 | 0 |
| 437 | 20240620 | 115900 | 1559319500 | 25400 | 25400 | 25400 | 25400 | 50 |
| 438 | 20240620 | 115800 | 1558049500 | 25400 | 25450 | 25450 | 25400 | 54 |
| 439 | 20240620 | 115700 | 1556675950 | 25450 | 25450 | 25450 | 25450 | 4 |
| 440 | 20240620 | 115600 | 1556574150 | 25400 | 25450 | 25450 | 25400 | 4 |
| 441 | 20240620 | 115500 | 1556472500 | 25400 | 25400 | 25400 | 25400 | 141 |
| 442 | 20240620 | 115400 | 1552891100 | 25400 | 25400 | 25400 | 25400 | 50 |
| 443 | 20240620 | 115300 | 1551621100 | 25400 | 25400 | 25400 | 25400 | 17 |
| 444 | 20240620 | 115200 | 1551189300 | 25400 | 25400 | 25400 | 25400 | 35 |
| 445 | 20240620 | 115100 | 1550300300 | 25400 | 25400 | 25400 | 25400 | 100 |
| 446 | 20240620 | 115000 | 1547760300 | 25400 | 25400 | 25400 | 25400 | 101 |
| 447 | 20240620 | 114900 | 1545194900 | 25400 | 25400 | 25400 | 25400 | 0 |
| 448 | 20240620 | 114800 | 1545194900 | 25400 | 25450 | 25450 | 25400 | 679 |
| 449 | 20240620 | 114700 | 1527916350 | 25450 | 25450 | 25450 | 25450 | 291 |
| 450 | 20240620 | 114600 | 1520510400 | 25400 | 25400 | 25400 | 25400 | 100 |
| 451 | 20240620 | 114500 | 1517970400 | 25400 | 25400 | 25400 | 25400 | 51 |
| 452 | 20240620 | 114400 | 1516675000 | 25400 | 25400 | 25400 | 25400 | 138 |
| 453 | 20240620 | 114300 | 1513169800 | 25400 | 25400 | 25400 | 25400 | 1 |
| 454 | 20240620 | 114200 | 1513144400 | 25400 | 25400 | 25400 | 25400 | 44 |
| 455 | 20240620 | 114100 | 1512026800 | 25400 | 25400 | 25400 | 25400 | 898 |
| 456 | 20240620 | 114000 | 1489217600 | 25400 | 25400 | 25400 | 25400 | 10 |
| 457 | 20240620 | 113900 | 1488963600 | 25350 | 25350 | 25350 | 25350 | 15 |
| 458 | 20240620 | 113800 | 1488583350 | 25400 | 25400 | 25400 | 25400 | 5 |
| 459 | 20240620 | 113700 | 1488456350 | 25400 | 25400 | 25400 | 25400 | 0 |
| 460 | 20240620 | 113600 | 1488456350 | 25400 | 25350 | 25400 | 25350 | 32 |
| 461 | 20240620 | 113500 | 1487644300 | 25400 | 25400 | 25400 | 25400 | 0 |
| 462 | 20240620 | 113400 | 1487644300 | 25400 | 25400 | 25400 | 25350 | 4 |
| 463 | 20240620 | 113300 | 1487542750 | 25400 | 25400 | 25400 | 25400 | 5 |
| 464 | 20240620 | 113200 | 1487415750 | 25400 | 25400 | 25400 | 25400 | 2 |
| 465 | 20240620 | 113100 | 1487364950 | 25400 | 25400 | 25400 | 25400 | 19 |
| 466 | 20240620 | 113000 | 1486882350 | 25400 | 25400 | 25400 | 25400 | 0 |
| 467 | 20240620 | 112900 | 1486882350 | 25400 | 25400 | 25400 | 25400 | 1010 |
| 468 | 20240620 | 112800 | 1461228350 | 25400 | 25350 | 25400 | 25350 | 383 |
| 469 | 20240620 | 112700 | 1451504300 | 25400 | 25400 | 25400 | 25400 | 618 |
| 470 | 20240620 | 112600 | 1435807100 | 25350 | 25350 | 25350 | 25350 | 15 |
| 471 | 20240620 | 112500 | 1435426850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 472 | 20240620 | 112400 | 1435426850 | 25350 | 25350 | 25350 | 25350 | 1 |
| 473 | 20240620 | 112300 | 1435401500 | 25350 | 25350 | 25350 | 25350 | 443 |
| 474 | 20240620 | 112200 | 1424171450 | 25400 | 25400 | 25400 | 25400 | 0 |
| 475 | 20240620 | 112100 | 1424171450 | 25400 | 25400 | 25400 | 25400 | 10 |
| 476 | 20240620 | 112000 | 1423917450 | 25350 | 25300 | 25350 | 25300 | 135 |
| 477 | 20240620 | 111900 | 1420495950 | 25300 | 25300 | 25300 | 25300 | 6 |
| 478 | 20240620 | 111800 | 1420344150 | 25300 | 25300 | 25300 | 25300 | 45 |
| 479 | 20240620 | 111700 | 1419205650 | 25300 | 25300 | 25300 | 25300 | 74 |
| 480 | 20240620 | 111600 | 1417333450 | 25300 | 25350 | 25350 | 25300 | 209 |
| 481 | 20240620 | 111500 | 1412045300 | 25300 | 25300 | 25300 | 25300 | 120 |
| 482 | 20240620 | 111400 | 1409009300 | 25300 | 25300 | 25300 | 25300 | 1 |
| 483 | 20240620 | 111300 | 1408984000 | 25300 | 25350 | 25350 | 25300 | 17 |
| 484 | 20240620 | 111200 | 1408553850 | 25300 | 25300 | 25300 | 25300 | 14 |
| 485 | 20240620 | 111100 | 1408199650 | 25300 | 25300 | 25300 | 25300 | 1520 |
| 486 | 20240620 | 111000 | 1369743650 | 25350 | 25350 | 25350 | 25350 | 180 |
| 487 | 20240620 | 110900 | 1365180650 | 25300 | 25300 | 25300 | 25300 | 338 |
| 488 | 20240620 | 110800 | 1356629250 | 25300 | 25300 | 25300 | 25300 | 3 |
| 489 | 20240620 | 110700 | 1356553350 | 25250 | 25250 | 25250 | 25250 | 75 |
| 490 | 20240620 | 110600 | 1354659600 | 25250 | 25250 | 25250 | 25250 | 0 |
| 491 | 20240620 | 110500 | 1354659600 | 25250 | 25250 | 25250 | 25250 | 0 |
| 492 | 20240620 | 110400 | 1354659600 | 25250 | 25250 | 25250 | 25250 | 35 |
| 493 | 20240620 | 110300 | 1353775850 | 25250 | 25250 | 25250 | 25250 | 71 |
| 494 | 20240620 | 110200 | 1351983100 | 25250 | 25300 | 25300 | 25250 | 105 |
| 495 | 20240620 | 110100 | 1349328650 | 25300 | 25250 | 25300 | 25250 | 276 |
| 496 | 20240620 | 110000 | 1342349650 | 25250 | 25300 | 25300 | 25250 | 54 |
| 497 | 20240620 | 105900 | 1340985950 | 25250 | 25250 | 25250 | 25250 | 10 |
| 498 | 20240620 | 105800 | 1340733450 | 25250 | 25250 | 25250 | 25250 | 315 |
| 499 | 20240620 | 105700 | 1332779700 | 25300 | 25300 | 25300 | 25300 | 1 |
| 500 | 20240620 | 105600 | 1332754400 | 25300 | 25300 | 25300 | 25300 | 41 |
| 501 | 20240620 | 105500 | 1331717100 | 25300 | 25250 | 25300 | 25250 | 52 |
| 502 | 20240620 | 105400 | 1330401550 | 25300 | 25250 | 25300 | 25250 | 44 |
| 503 | 20240620 | 105300 | 1329289350 | 25300 | 25300 | 25300 | 25300 | 13 |
| 504 | 20240620 | 105200 | 1328960450 | 25300 | 25300 | 25300 | 25250 | 117 |
| 505 | 20240620 | 105100 | 1326000900 | 25250 | 25300 | 25300 | 25250 | 101 |
| 506 | 20240620 | 105000 | 1323450350 | 25250 | 25250 | 25250 | 25250 | 155 |
| 507 | 20240620 | 104900 | 1319536600 | 25250 | 25250 | 25250 | 25200 | 215 |
| 508 | 20240620 | 104800 | 1314118300 | 25200 | 25250 | 25300 | 25150 | 4692 |
| 509 | 20240620 | 104700 | 1195802950 | 25300 | 25300 | 25300 | 25300 | 103 |
| 510 | 20240620 | 104600 | 1193197050 | 25300 | 25300 | 25300 | 25300 | 0 |
| 511 | 20240620 | 104500 | 1193197050 | 25300 | 25350 | 25350 | 25250 | 3075 |
| 512 | 20240620 | 104400 | 1115402300 | 25350 | 25300 | 25350 | 25300 | 214 |
| 513 | 20240620 | 104300 | 1109977650 | 25350 | 25350 | 25350 | 25350 | 513 |
| 514 | 20240620 | 104200 | 1096973100 | 25350 | 25350 | 25350 | 25350 | 568 |
| 515 | 20240620 | 104100 | 1082574300 | 25350 | 25350 | 25350 | 25350 | 2 |
| 516 | 20240620 | 104000 | 1082523600 | 25350 | 25350 | 25350 | 25350 | 90 |
| 517 | 20240620 | 103900 | 1080242100 | 25350 | 25350 | 25350 | 25350 | 70 |
| 518 | 20240620 | 103800 | 1078467600 | 25350 | 25400 | 25400 | 25350 | 17 |
| 519 | 20240620 | 103700 | 1078036550 | 25350 | 25350 | 25350 | 25350 | 2 |
| 520 | 20240620 | 103600 | 1077985850 | 25350 | 25350 | 25350 | 25350 | 112 |
| 521 | 20240620 | 103500 | 1075146650 | 25350 | 25350 | 25350 | 25350 | 0 |
| 522 | 20240620 | 103400 | 1075146650 | 25350 | 25350 | 25350 | 25350 | 0 |
| 523 | 20240620 | 103300 | 1075146650 | 25350 | 25350 | 25350 | 25350 | 46 |
| 524 | 20240620 | 103200 | 1073980550 | 25350 | 25350 | 25350 | 25350 | 0 |
| 525 | 20240620 | 103100 | 1073980550 | 25350 | 25400 | 25400 | 25350 | 112 |
| 526 | 20240620 | 103000 | 1071136350 | 25400 | 25400 | 25400 | 25400 | 173 |
| 527 | 20240620 | 102900 | 1066742150 | 25400 | 25400 | 25400 | 25400 | 2 |
| 528 | 20240620 | 102800 | 1066691350 | 25400 | 25400 | 25400 | 25400 | 117 |
| 529 | 20240620 | 102700 | 1063719550 | 25400 | 25350 | 25400 | 25300 | 2690 |
| 530 | 20240620 | 102600 | 995628900 | 25400 | 25400 | 25400 | 25400 | 2 |
| 531 | 20240620 | 102500 | 995578100 | 25350 | 25400 | 25400 | 25350 | 210 |
| 532 | 20240620 | 102400 | 990249600 | 25400 | 25400 | 25400 | 25400 | 10 |
| 533 | 20240620 | 102300 | 989995600 | 25400 | 25400 | 25400 | 25400 | 1 |
| 534 | 20240620 | 102200 | 989970200 | 25350 | 25350 | 25350 | 25350 | 32 |
| 535 | 20240620 | 102100 | 989159000 | 25350 | 25350 | 25350 | 25350 | 350 |
| 536 | 20240620 | 102000 | 980286500 | 25350 | 25350 | 25350 | 25350 | 10 |
| 537 | 20240620 | 101900 | 980033000 | 25400 | 25400 | 25400 | 25400 | 2 |
| 538 | 20240620 | 101800 | 979982200 | 25350 | 25350 | 25350 | 25350 | 118 |
| 539 | 20240620 | 101700 | 976990900 | 25350 | 25400 | 25400 | 25350 | 75 |
| 540 | 20240620 | 101600 | 975088150 | 25350 | 25350 | 25350 | 25350 | 2176 |
| 541 | 20240620 | 101500 | 919926550 | 25350 | 25350 | 25350 | 25350 | 0 |
| 542 | 20240620 | 101400 | 919926550 | 25350 | 25350 | 25350 | 25350 | 178 |
| 543 | 20240620 | 101300 | 915414250 | 25400 | 25400 | 25400 | 25400 | 45 |
| 544 | 20240620 | 101200 | 914271250 | 25350 | 25350 | 25350 | 25350 | 30 |
| 545 | 20240620 | 101100 | 913510750 | 25400 | 25400 | 25400 | 25400 | 1 |
| 546 | 20240620 | 101000 | 913485350 | 25400 | 25400 | 25400 | 25400 | 50 |
| 547 | 20240620 | 100900 | 912215350 | 25400 | 25400 | 25450 | 25400 | 3085 |
| 548 | 20240620 | 100800 | 833853350 | 25450 | 25400 | 25450 | 25400 | 54 |
| 549 | 20240620 | 100700 | 832480950 | 25450 | 25450 | 25450 | 25450 | 0 |
| 550 | 20240620 | 100600 | 832480950 | 25450 | 25500 | 25500 | 25450 | 113 |
| 551 | 20240620 | 100500 | 829604450 | 25500 | 25400 | 25500 | 25400 | 25 |
| 552 | 20240620 | 100400 | 828969350 | 25400 | 25400 | 25400 | 25400 | 33 |
| 553 | 20240620 | 100300 | 828131150 | 25400 | 25400 | 25400 | 25400 | 111 |
| 554 | 20240620 | 100200 | 825311750 | 25450 | 25450 | 25450 | 25450 | 106 |
| 555 | 20240620 | 100100 | 822614050 | 25450 | 25500 | 25500 | 25450 | 120 |
| 556 | 20240620 | 100000 | 819554300 | 25500 | 25500 | 25500 | 25500 | 6 |
| 557 | 20240620 | 095900 | 819401300 | 25400 | 25450 | 25450 | 25400 | 50 |
| 558 | 20240620 | 095800 | 818129950 | 25450 | 25450 | 25450 | 25400 | 226 |
| 559 | 20240620 | 095700 | 812378300 | 25450 | 25450 | 25450 | 25450 | 845 |
| 560 | 20240620 | 095600 | 790873050 | 25450 | 25450 | 25450 | 25450 | 20 |
| 561 | 20240620 | 095500 | 790364050 | 25450 | 25450 | 25450 | 25450 | 328 |
| 562 | 20240620 | 095400 | 782016450 | 25500 | 25500 | 25500 | 25500 | 0 |
| 563 | 20240620 | 095300 | 782016450 | 25500 | 25450 | 25500 | 25450 | 239 |
| 564 | 20240620 | 095200 | 775933850 | 25450 | 25450 | 25450 | 25450 | 1461 |
| 565 | 20240620 | 095100 | 738751400 | 25400 | 25450 | 25450 | 25400 | 20 |
| 566 | 20240620 | 095000 | 738242850 | 25450 | 25400 | 25450 | 25400 | 134 |
| 567 | 20240620 | 094900 | 734836750 | 25400 | 25400 | 25400 | 25400 | 79 |
| 568 | 20240620 | 094800 | 732830150 | 25400 | 25400 | 25400 | 25400 | 63 |
| 569 | 20240620 | 094700 | 731229950 | 25400 | 25400 | 25400 | 25400 | 13 |
| 570 | 20240620 | 094600 | 730899750 | 25400 | 25400 | 25400 | 25400 | 711 |
| 571 | 20240620 | 094500 | 712840350 | 25350 | 25350 | 25350 | 25350 | 350 |
| 572 | 20240620 | 094400 | 703967850 | 25400 | 25400 | 25400 | 25400 | 2543 |
| 573 | 20240620 | 094300 | 639375650 | 25400 | 25400 | 25450 | 25400 | 73 |
| 574 | 20240620 | 094200 | 637521400 | 25400 | 25450 | 25450 | 25400 | 36 |
| 575 | 20240620 | 094100 | 636606950 | 25450 | 25450 | 25450 | 25400 | 238 |
| 576 | 20240620 | 094000 | 630561200 | 25400 | 25400 | 25400 | 25400 | 53 |
| 577 | 20240620 | 093900 | 629215000 | 25400 | 25400 | 25450 | 25400 | 167 |
| 578 | 20240620 | 093800 | 624973150 | 25400 | 25400 | 25400 | 25400 | 302 |
| 579 | 20240620 | 093700 | 617302350 | 25450 | 25450 | 25450 | 25400 | 732 |
| 580 | 20240620 | 093600 | 598674500 | 25450 | 25450 | 25450 | 25450 | 5 |
| 581 | 20240620 | 093500 | 598547250 | 25450 | 25450 | 25450 | 25450 | 442 |
| 582 | 20240620 | 093400 | 587298350 | 25450 | 25500 | 25500 | 25450 | 1447 |
| 583 | 20240620 | 093300 | 550465200 | 25500 | 25500 | 25550 | 25500 | 2050 |
| 584 | 20240620 | 093200 | 498189700 | 25500 | 25500 | 25500 | 25500 | 140 |
| 585 | 20240620 | 093100 | 494619700 | 25550 | 25550 | 25550 | 25500 | 26 |
| 586 | 20240620 | 093000 | 493955900 | 25550 | 25550 | 25550 | 25550 | 181 |
| 587 | 20240620 | 092900 | 489331350 | 25550 | 25550 | 25550 | 25500 | 29 |
| 588 | 20240620 | 092800 | 488590450 | 25550 | 25500 | 25550 | 25500 | 2299 |
| 589 | 20240620 | 092700 | 429953500 | 25550 | 25550 | 25550 | 25500 | 158 |
| 590 | 20240620 | 092600 | 425918350 | 25550 | 25500 | 25550 | 25500 | 667 |
| 591 | 20240620 | 092500 | 408894500 | 25500 | 25500 | 25500 | 25500 | 950 |
| 592 | 20240620 | 092400 | 384669500 | 25500 | 25500 | 25500 | 25500 | 580 |
| 593 | 20240620 | 092300 | 369879500 | 25500 | 25500 | 25500 | 25500 | 656 |
| 594 | 20240620 | 092200 | 353151500 | 25500 | 25500 | 25500 | 25500 | 52 |
| 595 | 20240620 | 092100 | 351825500 | 25500 | 25500 | 25500 | 25500 | 664 |
| 596 | 20240620 | 092000 | 334893500 | 25500 | 25500 | 25500 | 25500 | 226 |
| 597 | 20240620 | 091900 | 329130500 | 25500 | 25450 | 25500 | 25450 | 164 |
| 598 | 20240620 | 091800 | 324954500 | 25500 | 25500 | 25500 | 25500 | 333 |
| 599 | 20240620 | 091700 | 316463000 | 25500 | 25500 | 25500 | 25500 | 651 |
| 600 | 20240620 | 091600 | 299862500 | 25550 | 25500 | 25550 | 25500 | 417 |
| 601 | 20240620 | 091500 | 289222850 | 25500 | 25500 | 25500 | 25500 | 495 |
| 602 | 20240620 | 091400 | 276600350 | 25500 | 25550 | 25550 | 25500 | 271 |
| 603 | 20240620 | 091300 | 269679900 | 25550 | 25500 | 25550 | 25500 | 26 |
| 604 | 20240620 | 091200 | 269016850 | 25500 | 25500 | 25500 | 25500 | 5 |
| 605 | 20240620 | 091100 | 268889350 | 25500 | 25500 | 25500 | 25500 | 1160 |
| 606 | 20240620 | 091000 | 239309350 | 25500 | 25500 | 25500 | 25450 | 174 |
| 607 | 20240620 | 090900 | 234874950 | 25500 | 25500 | 25500 | 25450 | 1490 |
| 608 | 20240620 | 090800 | 196881600 | 25500 | 25500 | 25500 | 25500 | 334 |
| 609 | 20240620 | 090700 | 188364600 | 25450 | 25400 | 25450 | 25400 | 204 |
| 610 | 20240620 | 090600 | 183176700 | 25400 | 25350 | 25450 | 25350 | 1072 |
| 611 | 20240620 | 090500 | 155971000 | 25400 | 25350 | 25400 | 25300 | 1158 |
| 612 | 20240620 | 090400 | 126615400 | 25400 | 25400 | 25450 | 25400 | 760 |
| 613 | 20240620 | 090300 | 107311250 | 25450 | 25350 | 25450 | 25350 | 277 |
| 614 | 20240620 | 090200 | 100267950 | 25350 | 25450 | 25500 | 25350 | 1836 |
| 615 | 20240620 | 090100 | 53573500 | 25650 | 25500 | 25650 | 25500 | 429 |
| 616 | 20240620 | 090000 | 42608600 | 25500 | 25600 | 25650 | 25450 | 1666 |