34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240619 | 192000 | 34016638000 | 36600 | 36600 | 36600 | 36600 | 35155 |
| 3 | 20240619 | 191900 | 34016638000 | 36600 | 36600 | 36600 | 36600 | 0 |
| 4 | 20240619 | 191800 | 34016638000 | 36600 | 36600 | 36600 | 36600 | 0 |
| 5 | 20240619 | 191700 | 34016638000 | 36600 | 36600 | 36600 | 36600 | 0 |
| 6 | 20240619 | 191600 | 34016638000 | 36600 | 36600 | 36600 | 36600 | 0 |
| 7 | 20240619 | 191500 | 34016638000 | 36600 | 36600 | 36600 | 36600 | 0 |
| 8 | 20240619 | 191400 | 34016638000 | 36600 | 36600 | 36600 | 36600 | 0 |
| 9 | 20240619 | 191300 | 34016638000 | 36600 | 36600 | 36600 | 36600 | 0 |
| 10 | 20240619 | 191200 | 34016638000 | 36600 | 36600 | 36600 | 36600 | 0 |
| 11 | 20240619 | 191100 | 34016638000 | 36600 | 36600 | 36600 | 36600 | 0 |
| 12 | 20240619 | 191000 | 34016638000 | 36600 | 36600 | 36600 | 36600 | 0 |
| 13 | 20240619 | 190900 | 34016638000 | 36600 | 36600 | 36600 | 36600 | 0 |
| 14 | 20240619 | 190800 | 34016638000 | 36600 | 36600 | 36600 | 36600 | 0 |
| 15 | 20240619 | 190700 | 34016638000 | 36600 | 36600 | 36600 | 36600 | 0 |
| 16 | 20240619 | 190600 | 34016638000 | 36600 | 36600 | 36600 | 36600 | 0 |
| 17 | 20240619 | 190500 | 34016638000 | 36600 | 36600 | 36600 | 36600 | 0 |
| 18 | 20240619 | 190400 | 34016638000 | 36600 | 36600 | 36600 | 36600 | 0 |
| 19 | 20240619 | 190300 | 34016638000 | 36600 | 36600 | 36600 | 36600 | 0 |
| 20 | 20240619 | 190200 | 34016638000 | 36600 | 36600 | 36600 | 36600 | 0 |
| 21 | 20240619 | 190100 | 34016638000 | 36600 | 36600 | 36600 | 36600 | 0 |
| 22 | 20240619 | 190000 | 34016638000 | 36600 | 36600 | 36600 | 36600 | 0 |
| 23 | 20240619 | 185900 | 34016638000 | 36600 | 36600 | 36600 | 36600 | 0 |
| 24 | 20240619 | 185800 | 34016638000 | 36600 | 36600 | 36600 | 36600 | 0 |
| 25 | 20240619 | 185700 | 34016638000 | 36600 | 36600 | 36600 | 36600 | 0 |
| 26 | 20240619 | 185600 | 34016638000 | 36600 | 36600 | 36600 | 36600 | 0 |
| 27 | 20240619 | 185500 | 34016638000 | 36600 | 36600 | 36600 | 36600 | 0 |
| 28 | 20240619 | 185400 | 34016638000 | 36600 | 36600 | 36600 | 36600 | 0 |
| 29 | 20240619 | 185300 | 34016638000 | 36600 | 36600 | 36600 | 36600 | 0 |
| 30 | 20240619 | 185200 | 34016638000 | 36600 | 36600 | 36600 | 36600 | 0 |
| 31 | 20240619 | 185100 | 34016638000 | 36600 | 36600 | 36600 | 36600 | 0 |
| 32 | 20240619 | 185000 | 34016638000 | 36600 | 36600 | 36600 | 36600 | 35155 |
| 33 | 20240619 | 184900 | 34016638000 | 36600 | 36600 | 36600 | 36600 | 0 |
| 34 | 20240619 | 184800 | 34016638000 | 36600 | 36600 | 36600 | 36600 | 0 |
| 35 | 20240619 | 184700 | 34016638000 | 36600 | 36600 | 36600 | 36600 | 0 |
| 36 | 20240619 | 184600 | 34016638000 | 36600 | 36600 | 36600 | 36600 | 0 |
| 37 | 20240619 | 184500 | 34016638000 | 36600 | 36600 | 36600 | 36600 | 0 |
| 38 | 20240619 | 184400 | 34016638000 | 36600 | 36600 | 36600 | 36600 | 0 |
| 39 | 20240619 | 184300 | 34016638000 | 36600 | 36600 | 36600 | 36600 | 0 |
| 40 | 20240619 | 184200 | 34016638000 | 36600 | 36600 | 36600 | 36600 | 0 |
| 41 | 20240619 | 184100 | 34016638000 | 36600 | 36600 | 36600 | 36600 | 0 |
| 42 | 20240619 | 184000 | 34016638000 | 36600 | 36600 | 36600 | 36600 | 0 |
| 43 | 20240619 | 183900 | 34016638000 | 36600 | 36600 | 36600 | 36600 | 0 |
| 44 | 20240619 | 183800 | 34016638000 | 36600 | 36600 | 36600 | 36600 | 0 |
| 45 | 20240619 | 183700 | 34016638000 | 36600 | 36600 | 36600 | 36600 | 0 |
| 46 | 20240619 | 183600 | 34016638000 | 36600 | 36600 | 36600 | 36600 | 0 |
| 47 | 20240619 | 183500 | 34016638000 | 36600 | 36600 | 36600 | 36600 | 0 |
| 48 | 20240619 | 183400 | 34016638000 | 36600 | 36600 | 36600 | 36600 | 0 |
| 49 | 20240619 | 183300 | 34016638000 | 36600 | 36600 | 36600 | 36600 | 0 |
| 50 | 20240619 | 183200 | 34016638000 | 36600 | 36600 | 36600 | 36600 | 0 |
| 51 | 20240619 | 183100 | 34016638000 | 36600 | 36600 | 36600 | 36600 | 0 |
| 52 | 20240619 | 183000 | 34016638000 | 36600 | 36600 | 36600 | 36600 | 0 |
| 53 | 20240619 | 182900 | 34016638000 | 36600 | 36600 | 36600 | 36600 | 0 |
| 54 | 20240619 | 182800 | 34016638000 | 36600 | 36600 | 36600 | 36600 | 0 |
| 55 | 20240619 | 182700 | 34016638000 | 36600 | 36600 | 36600 | 36600 | 0 |
| 56 | 20240619 | 182600 | 34016638000 | 36600 | 36600 | 36600 | 36600 | 0 |
| 57 | 20240619 | 182500 | 34016638000 | 36600 | 36600 | 36600 | 36600 | 0 |
| 58 | 20240619 | 182400 | 34016638000 | 36600 | 36600 | 36600 | 36600 | 0 |
| 59 | 20240619 | 182300 | 34016638000 | 36600 | 36600 | 36600 | 36600 | 0 |
| 60 | 20240619 | 182200 | 34016638000 | 36600 | 36600 | 36600 | 36600 | 0 |
| 61 | 20240619 | 182100 | 34016638000 | 36600 | 36600 | 36600 | 36600 | 0 |
| 62 | 20240619 | 182000 | 34016638000 | 36600 | 36600 | 36600 | 36600 | 35155 |
| 63 | 20240619 | 181900 | 34016638000 | 36600 | 36600 | 36600 | 36600 | 0 |
| 64 | 20240619 | 181800 | 34016638000 | 36600 | 36600 | 36600 | 36600 | 0 |
| 65 | 20240619 | 181700 | 34016638000 | 36600 | 36600 | 36600 | 36600 | 0 |
| 66 | 20240619 | 181600 | 34016638000 | 36600 | 36600 | 36600 | 36600 | 0 |
| 67 | 20240619 | 181500 | 34016638000 | 36600 | 36600 | 36600 | 36600 | 0 |
| 68 | 20240619 | 181400 | 34016638000 | 36600 | 36600 | 36600 | 36600 | 0 |
| 69 | 20240619 | 181300 | 34016638000 | 36600 | 36600 | 36600 | 36600 | 0 |
| 70 | 20240619 | 181200 | 34016638000 | 36600 | 36600 | 36600 | 36600 | 0 |
| 71 | 20240619 | 181100 | 34016638000 | 36600 | 36600 | 36600 | 36600 | 0 |
| 72 | 20240619 | 181000 | 34016638000 | 36600 | 36600 | 36600 | 36600 | 0 |
| 73 | 20240619 | 180900 | 34016638000 | 36600 | 36600 | 36600 | 36600 | 0 |
| 74 | 20240619 | 180800 | 34016638000 | 36600 | 36600 | 36600 | 36600 | 0 |
| 75 | 20240619 | 180700 | 34016638000 | 36600 | 36600 | 36600 | 36600 | 0 |
| 76 | 20240619 | 180600 | 34016638000 | 36600 | 36600 | 36600 | 36600 | 0 |
| 77 | 20240619 | 180500 | 34016638000 | 36600 | 36600 | 36600 | 36600 | 0 |
| 78 | 20240619 | 180400 | 34016638000 | 36600 | 36600 | 36600 | 36600 | 0 |
| 79 | 20240619 | 180300 | 34016638000 | 36600 | 36600 | 36600 | 36600 | 0 |
| 80 | 20240619 | 180200 | 34016638000 | 36600 | 36600 | 36600 | 36600 | 0 |
| 81 | 20240619 | 180100 | 34016638000 | 36600 | 36600 | 36600 | 36600 | 0 |
| 82 | 20240619 | 180000 | 34016638000 | 36600 | 36600 | 36600 | 36600 | 0 |
| 83 | 20240619 | 175900 | 34016638000 | 36600 | 36600 | 36600 | 36600 | 0 |
| 84 | 20240619 | 175800 | 34016638000 | 36600 | 36600 | 36600 | 36600 | 0 |
| 85 | 20240619 | 175700 | 34016638000 | 36600 | 36600 | 36600 | 36600 | 0 |
| 86 | 20240619 | 175600 | 34016638000 | 36600 | 36600 | 36600 | 36600 | 0 |
| 87 | 20240619 | 175500 | 34016638000 | 36600 | 36600 | 36600 | 36600 | 0 |
| 88 | 20240619 | 175400 | 34016638000 | 36600 | 36600 | 36600 | 36600 | 0 |
| 89 | 20240619 | 175300 | 34016638000 | 36600 | 36600 | 36600 | 36600 | 0 |
| 90 | 20240619 | 175200 | 34016638000 | 36600 | 36600 | 36600 | 36600 | 0 |
| 91 | 20240619 | 175100 | 34016638000 | 36600 | 36600 | 36600 | 36600 | 0 |
| 92 | 20240619 | 175000 | 34016638000 | 36600 | 36600 | 36600 | 36600 | 35155 |
| 93 | 20240619 | 174900 | 34016638000 | 36600 | 36600 | 36600 | 36600 | 0 |
| 94 | 20240619 | 174800 | 34016638000 | 36600 | 36600 | 36600 | 36600 | 0 |
| 95 | 20240619 | 174700 | 34016638000 | 36600 | 36600 | 36600 | 36600 | 0 |
| 96 | 20240619 | 174600 | 34016638000 | 36600 | 36600 | 36600 | 36600 | 0 |
| 97 | 20240619 | 174500 | 34016638000 | 36600 | 36600 | 36600 | 36600 | 0 |
| 98 | 20240619 | 174400 | 34016638000 | 36600 | 36600 | 36600 | 36600 | 0 |
| 99 | 20240619 | 174300 | 34016638000 | 36600 | 36600 | 36600 | 36600 | 0 |
| 100 | 20240619 | 174200 | 34016638000 | 36600 | 36600 | 36600 | 36600 | 0 |
| 101 | 20240619 | 174100 | 34016638000 | 36600 | 36600 | 36600 | 36600 | 0 |
| 102 | 20240619 | 174000 | 34016638000 | 36600 | 36600 | 36600 | 36600 | 0 |
| 103 | 20240619 | 173900 | 34016638000 | 36600 | 36600 | 36600 | 36600 | 0 |
| 104 | 20240619 | 173800 | 34016638000 | 36600 | 36600 | 36600 | 36600 | 0 |
| 105 | 20240619 | 173700 | 34016638000 | 36600 | 36600 | 36600 | 36600 | 0 |
| 106 | 20240619 | 173600 | 34016638000 | 36600 | 36600 | 36600 | 36600 | 0 |
| 107 | 20240619 | 173500 | 34016638000 | 36600 | 36600 | 36600 | 36600 | 0 |
| 108 | 20240619 | 173400 | 34016638000 | 36600 | 36600 | 36600 | 36600 | 0 |
| 109 | 20240619 | 173300 | 34016638000 | 36600 | 36600 | 36600 | 36600 | 0 |
| 110 | 20240619 | 173200 | 34016638000 | 36600 | 36600 | 36600 | 36600 | 0 |
| 111 | 20240619 | 173100 | 34016638000 | 36600 | 36600 | 36600 | 36600 | 0 |
| 112 | 20240619 | 173000 | 34016638000 | 36600 | 36600 | 36600 | 36600 | 0 |
| 113 | 20240619 | 172900 | 34016638000 | 36600 | 36600 | 36600 | 36600 | 0 |
| 114 | 20240619 | 172800 | 34016638000 | 36600 | 36600 | 36600 | 36600 | 0 |
| 115 | 20240619 | 172700 | 34016638000 | 36600 | 36600 | 36600 | 36600 | 0 |
| 116 | 20240619 | 172600 | 34016638000 | 36600 | 36600 | 36600 | 36600 | 0 |
| 117 | 20240619 | 172500 | 34016638000 | 36600 | 36600 | 36600 | 36600 | 0 |
| 118 | 20240619 | 172400 | 34016638000 | 36600 | 36600 | 36600 | 36600 | 0 |
| 119 | 20240619 | 172300 | 34016638000 | 36600 | 36600 | 36600 | 36600 | 0 |
| 120 | 20240619 | 172200 | 34016638000 | 36600 | 36600 | 36600 | 36600 | 0 |
| 121 | 20240619 | 172100 | 34016638000 | 36600 | 36600 | 36600 | 36600 | 0 |
| 122 | 20240619 | 172000 | 34016638000 | 36600 | 36600 | 36600 | 36600 | 35155 |
| 123 | 20240619 | 171900 | 34016638000 | 36600 | 36600 | 36600 | 36600 | 0 |
| 124 | 20240619 | 171800 | 34016638000 | 36600 | 36600 | 36600 | 36600 | 0 |
| 125 | 20240619 | 171700 | 34016638000 | 36600 | 36600 | 36600 | 36600 | 0 |
| 126 | 20240619 | 171600 | 34016638000 | 36600 | 36600 | 36600 | 36600 | 0 |
| 127 | 20240619 | 171500 | 34016638000 | 36600 | 36600 | 36600 | 36600 | 0 |
| 128 | 20240619 | 171400 | 34016638000 | 36600 | 36600 | 36600 | 36600 | 0 |
| 129 | 20240619 | 171300 | 34016638000 | 36600 | 36600 | 36600 | 36600 | 0 |
| 130 | 20240619 | 171200 | 34016638000 | 36600 | 36600 | 36600 | 36600 | 0 |
| 131 | 20240619 | 171100 | 34016638000 | 36600 | 36600 | 36600 | 36600 | 0 |
| 132 | 20240619 | 171000 | 34016638000 | 36600 | 36600 | 36600 | 36600 | 0 |
| 133 | 20240619 | 170900 | 34016638000 | 36600 | 36600 | 36600 | 36600 | 0 |
| 134 | 20240619 | 170800 | 34016638000 | 36600 | 36600 | 36600 | 36600 | 0 |
| 135 | 20240619 | 170700 | 34016638000 | 36600 | 36600 | 36600 | 36600 | 0 |
| 136 | 20240619 | 170600 | 34016638000 | 36600 | 36600 | 36600 | 36600 | 0 |
| 137 | 20240619 | 170500 | 34016638000 | 36600 | 36600 | 36600 | 36600 | 0 |
| 138 | 20240619 | 170400 | 34016638000 | 36600 | 36600 | 36600 | 36600 | 0 |
| 139 | 20240619 | 170300 | 34016638000 | 36600 | 36600 | 36600 | 36600 | 0 |
| 140 | 20240619 | 170200 | 34016638000 | 36600 | 36600 | 36600 | 36600 | 0 |
| 141 | 20240619 | 170100 | 34016638000 | 36600 | 36600 | 36600 | 36600 | 0 |
| 142 | 20240619 | 170000 | 34016638000 | 36600 | 36600 | 36600 | 36600 | 0 |
| 143 | 20240619 | 165900 | 34016638000 | 36600 | 36600 | 36600 | 36600 | 0 |
| 144 | 20240619 | 165800 | 34016638000 | 36600 | 36600 | 36600 | 36600 | 0 |
| 145 | 20240619 | 165700 | 34016638000 | 36600 | 36600 | 36600 | 36600 | 0 |
| 146 | 20240619 | 165600 | 34016638000 | 36600 | 36600 | 36600 | 36600 | 0 |
| 147 | 20240619 | 165500 | 34016638000 | 36600 | 36600 | 36600 | 36600 | 0 |
| 148 | 20240619 | 165400 | 34016638000 | 36600 | 36600 | 36600 | 36600 | 0 |
| 149 | 20240619 | 165300 | 34016638000 | 36600 | 36600 | 36600 | 36600 | 0 |
| 150 | 20240619 | 165200 | 34016638000 | 36600 | 36600 | 36600 | 36600 | 0 |
| 151 | 20240619 | 165100 | 34016638000 | 36600 | 36600 | 36600 | 36600 | 0 |
| 152 | 20240619 | 165000 | 34016638000 | 36600 | 36600 | 36600 | 36600 | 35155 |
| 153 | 20240619 | 164900 | 34016638000 | 36600 | 36600 | 36600 | 36600 | 0 |
| 154 | 20240619 | 164800 | 34016638000 | 36600 | 36600 | 36600 | 36600 | 0 |
| 155 | 20240619 | 164700 | 34016638000 | 36600 | 36600 | 36600 | 36600 | 0 |
| 156 | 20240619 | 164600 | 34016638000 | 36600 | 36600 | 36600 | 36600 | 0 |
| 157 | 20240619 | 164500 | 34016638000 | 36600 | 36600 | 36600 | 36600 | 0 |
| 158 | 20240619 | 164400 | 34016638000 | 36600 | 36600 | 36600 | 36600 | 0 |
| 159 | 20240619 | 164300 | 34016638000 | 36600 | 36600 | 36600 | 36600 | 0 |
| 160 | 20240619 | 164200 | 34016638000 | 36600 | 36600 | 36600 | 36600 | 0 |
| 161 | 20240619 | 164100 | 34016638000 | 36600 | 36600 | 36600 | 36600 | 0 |
| 162 | 20240619 | 164000 | 34016638000 | 36600 | 36600 | 36600 | 36600 | 0 |
| 163 | 20240619 | 163900 | 34016638000 | 36600 | 36600 | 36600 | 36600 | 0 |
| 164 | 20240619 | 163800 | 34016638000 | 36600 | 36600 | 36600 | 36600 | 0 |
| 165 | 20240619 | 163700 | 34016638000 | 36600 | 36600 | 36600 | 36600 | 0 |
| 166 | 20240619 | 163600 | 34016638000 | 36600 | 36600 | 36600 | 36600 | 0 |
| 167 | 20240619 | 163500 | 34016638000 | 36600 | 36600 | 36600 | 36600 | 0 |
| 168 | 20240619 | 163400 | 34016638000 | 36600 | 36600 | 36600 | 36600 | 0 |
| 169 | 20240619 | 163300 | 34016638000 | 36600 | 36600 | 36600 | 36600 | 0 |
| 170 | 20240619 | 163200 | 34016638000 | 36600 | 36600 | 36600 | 36600 | 0 |
| 171 | 20240619 | 163100 | 34016638000 | 36600 | 36600 | 36600 | 36600 | 0 |
| 172 | 20240619 | 163000 | 34016638000 | 36600 | 36600 | 36600 | 36600 | 0 |
| 173 | 20240619 | 162900 | 34016638000 | 36600 | 36600 | 36600 | 36600 | 0 |
| 174 | 20240619 | 162800 | 34016638000 | 36600 | 36600 | 36600 | 36600 | 0 |
| 175 | 20240619 | 162700 | 34016638000 | 36600 | 36600 | 36600 | 36600 | 0 |
| 176 | 20240619 | 162600 | 34016638000 | 36600 | 36600 | 36600 | 36600 | 0 |
| 177 | 20240619 | 162500 | 34016638000 | 36600 | 36600 | 36600 | 36600 | 0 |
| 178 | 20240619 | 162400 | 34016638000 | 36600 | 36600 | 36600 | 36600 | 0 |
| 179 | 20240619 | 162300 | 34016638000 | 36600 | 36600 | 36600 | 36600 | 0 |
| 180 | 20240619 | 162200 | 34016638000 | 36600 | 36600 | 36600 | 36600 | 0 |
| 181 | 20240619 | 162100 | 34016638000 | 36600 | 36600 | 36600 | 36600 | 0 |
| 182 | 20240619 | 162000 | 34016638000 | 36600 | 36600 | 36600 | 36600 | 35155 |
| 183 | 20240619 | 161900 | 34016638000 | 36600 | 36600 | 36600 | 36600 | 0 |
| 184 | 20240619 | 161800 | 34016638000 | 36600 | 36600 | 36600 | 36600 | 0 |
| 185 | 20240619 | 161700 | 34016638000 | 36600 | 36600 | 36600 | 36600 | 0 |
| 186 | 20240619 | 161600 | 34016638000 | 36600 | 36600 | 36600 | 36600 | 0 |
| 187 | 20240619 | 161500 | 34016638000 | 36600 | 36600 | 36600 | 36600 | 0 |
| 188 | 20240619 | 161400 | 34016638000 | 36600 | 36600 | 36600 | 36600 | 0 |
| 189 | 20240619 | 161300 | 34016638000 | 36600 | 36600 | 36600 | 36600 | 0 |
| 190 | 20240619 | 161200 | 34016638000 | 36600 | 36600 | 36600 | 36600 | 0 |
| 191 | 20240619 | 161100 | 34016638000 | 36600 | 36600 | 36600 | 36600 | 0 |
| 192 | 20240619 | 161000 | 34016638000 | 36600 | 36600 | 36600 | 36600 | 0 |
| 193 | 20240619 | 160900 | 34016638000 | 36600 | 36600 | 36600 | 36600 | 0 |
| 194 | 20240619 | 160800 | 34016638000 | 36600 | 36600 | 36600 | 36600 | 0 |
| 195 | 20240619 | 160700 | 34016638000 | 36600 | 36600 | 36600 | 36600 | 0 |
| 196 | 20240619 | 160600 | 34016638000 | 36600 | 36600 | 36600 | 36600 | 0 |
| 197 | 20240619 | 160500 | 34016638000 | 36600 | 36600 | 36600 | 36600 | 0 |
| 198 | 20240619 | 160400 | 34016638000 | 36600 | 36600 | 36600 | 36600 | 0 |
| 199 | 20240619 | 160300 | 34016638000 | 36600 | 36600 | 36600 | 36600 | 0 |
| 200 | 20240619 | 160200 | 34016638000 | 36600 | 36600 | 36600 | 36600 | 0 |
| 201 | 20240619 | 160100 | 34016638000 | 36600 | 36600 | 36600 | 36600 | 0 |
| 202 | 20240619 | 160000 | 34016638000 | 36600 | 36600 | 36600 | 36600 | 0 |
| 203 | 20240619 | 155900 | 34016638000 | 36600 | 36600 | 36600 | 36600 | 0 |
| 204 | 20240619 | 155800 | 34016638000 | 36600 | 36600 | 36600 | 36600 | 0 |
| 205 | 20240619 | 155700 | 34016638000 | 36600 | 36600 | 36600 | 36600 | 0 |
| 206 | 20240619 | 155600 | 34016638000 | 36600 | 36600 | 36600 | 36600 | 0 |
| 207 | 20240619 | 155500 | 34016638000 | 36600 | 36600 | 36600 | 36600 | 0 |
| 208 | 20240619 | 155400 | 34016638000 | 36600 | 36600 | 36600 | 36600 | 0 |
| 209 | 20240619 | 155300 | 34016638000 | 36600 | 36600 | 36600 | 36600 | 0 |
| 210 | 20240619 | 155200 | 34016638000 | 36600 | 36600 | 36600 | 36600 | 0 |
| 211 | 20240619 | 155100 | 34016638000 | 36600 | 36600 | 36600 | 36600 | 0 |
| 212 | 20240619 | 155000 | 34016638000 | 36600 | 36600 | 36600 | 36600 | 35155 |
| 213 | 20240619 | 154900 | 34016638000 | 36600 | 36600 | 36600 | 36600 | 0 |
| 214 | 20240619 | 154800 | 34016638000 | 36600 | 36600 | 36600 | 36600 | 0 |
| 215 | 20240619 | 154700 | 34016638000 | 36600 | 36600 | 36600 | 36600 | 0 |
| 216 | 20240619 | 154600 | 34016638000 | 36600 | 36600 | 36600 | 36600 | 0 |
| 217 | 20240619 | 154500 | 34016638000 | 36600 | 36600 | 36600 | 36600 | 0 |
| 218 | 20240619 | 154400 | 34016638000 | 36600 | 36600 | 36600 | 36600 | 0 |
| 219 | 20240619 | 154300 | 34016638000 | 36600 | 36600 | 36600 | 36600 | 0 |
| 220 | 20240619 | 154200 | 34016638000 | 36600 | 36600 | 36600 | 36600 | 0 |
| 221 | 20240619 | 154100 | 34016638000 | 36600 | 36600 | 36600 | 36600 | 0 |
| 222 | 20240619 | 154000 | 34016638000 | 36600 | 36600 | 36600 | 36600 | 0 |
| 223 | 20240619 | 153900 | 34016638000 | 36600 | 36600 | 36600 | 36600 | 0 |
| 224 | 20240619 | 153800 | 34016638000 | 36600 | 36600 | 36600 | 36600 | 0 |
| 225 | 20240619 | 153700 | 34016638000 | 36600 | 36600 | 36600 | 36600 | 0 |
| 226 | 20240619 | 153600 | 34016638000 | 36600 | 36600 | 36600 | 36600 | 0 |
| 227 | 20240619 | 153500 | 34016638000 | 36600 | 36600 | 36600 | 36600 | 0 |
| 228 | 20240619 | 153400 | 34016638000 | 36600 | 36600 | 36600 | 36600 | 0 |
| 229 | 20240619 | 153300 | 34016638000 | 36600 | 36600 | 36600 | 36600 | 0 |
| 230 | 20240619 | 153200 | 34016638000 | 36600 | 36600 | 36600 | 36600 | 0 |
| 231 | 20240619 | 153100 | 34016638000 | 36600 | 36600 | 36600 | 36600 | 0 |
| 232 | 20240619 | 153000 | 34016638000 | 36600 | 36600 | 36600 | 36600 | 35155 |
| 233 | 20240619 | 152900 | 32729965000 | 36550 | 36550 | 36550 | 36550 | 0 |
| 234 | 20240619 | 152800 | 32729965000 | 36550 | 36550 | 36550 | 36550 | 0 |
| 235 | 20240619 | 152700 | 32729965000 | 36550 | 36550 | 36550 | 36550 | 0 |
| 236 | 20240619 | 152600 | 32729965000 | 36550 | 36550 | 36550 | 36550 | 0 |
| 237 | 20240619 | 152500 | 32729965000 | 36550 | 36550 | 36550 | 36550 | 0 |
| 238 | 20240619 | 152400 | 32729965000 | 36550 | 36550 | 36550 | 36550 | 0 |
| 239 | 20240619 | 152300 | 32729965000 | 36550 | 36550 | 36550 | 36550 | 0 |
| 240 | 20240619 | 152200 | 32729965000 | 36550 | 36550 | 36550 | 36550 | 0 |
| 241 | 20240619 | 152100 | 32729965000 | 36550 | 36550 | 36550 | 36550 | 0 |
| 242 | 20240619 | 152000 | 32729965000 | 36550 | 36550 | 36550 | 36550 | 0 |
| 243 | 20240619 | 151900 | 32729965000 | 36550 | 36450 | 36550 | 36450 | 10563 |
| 244 | 20240619 | 151800 | 32344206650 | 36450 | 36400 | 36500 | 36400 | 15127 |
| 245 | 20240619 | 151700 | 31792256500 | 36400 | 36450 | 36450 | 36400 | 3407 |
| 246 | 20240619 | 151600 | 31668087550 | 36450 | 36400 | 36450 | 36400 | 9352 |
| 247 | 20240619 | 151500 | 31327235450 | 36400 | 36400 | 36450 | 36350 | 1620 |
| 248 | 20240619 | 151400 | 31268269650 | 36400 | 36400 | 36450 | 36350 | 1795 |
| 249 | 20240619 | 151300 | 31202940500 | 36350 | 36300 | 36400 | 36300 | 940 |
| 250 | 20240619 | 151200 | 31168735800 | 36400 | 36400 | 36450 | 36300 | 6984 |
| 251 | 20240619 | 151100 | 30914712650 | 36450 | 36450 | 36450 | 36400 | 1860 |
| 252 | 20240619 | 151000 | 30846931700 | 36400 | 36450 | 36500 | 36350 | 11972 |
| 253 | 20240619 | 150900 | 30410828750 | 36450 | 36450 | 36500 | 36400 | 2700 |
| 254 | 20240619 | 150800 | 30312388350 | 36450 | 36450 | 36500 | 36400 | 2285 |
| 255 | 20240619 | 150700 | 30229094050 | 36450 | 36400 | 36450 | 36400 | 7342 |
| 256 | 20240619 | 150600 | 29961492650 | 36450 | 36300 | 36450 | 36300 | 9080 |
| 257 | 20240619 | 150500 | 29631105950 | 36350 | 36300 | 36350 | 36250 | 12423 |
| 258 | 20240619 | 150400 | 29180123200 | 36250 | 36300 | 36300 | 36250 | 648 |
| 259 | 20240619 | 150300 | 29156620500 | 36250 | 36250 | 36300 | 36250 | 1962 |
| 260 | 20240619 | 150200 | 29085486100 | 36300 | 36250 | 36300 | 36250 | 524 |
| 261 | 20240619 | 150100 | 29066485300 | 36250 | 36250 | 36300 | 36250 | 532 |
| 262 | 20240619 | 150000 | 29047186400 | 36300 | 36300 | 36300 | 36250 | 1111 |
| 263 | 20240619 | 145900 | 29006904450 | 36250 | 36250 | 36300 | 36250 | 843 |
| 264 | 20240619 | 145800 | 28976332800 | 36250 | 36200 | 36300 | 36200 | 4220 |
| 265 | 20240619 | 145700 | 28823341900 | 36200 | 36250 | 36250 | 36200 | 865 |
| 266 | 20240619 | 145600 | 28791997750 | 36250 | 36250 | 36250 | 36200 | 662 |
| 267 | 20240619 | 145500 | 28768004450 | 36200 | 36200 | 36250 | 36200 | 665 |
| 268 | 20240619 | 145400 | 28743915400 | 36250 | 36200 | 36250 | 36200 | 524 |
| 269 | 20240619 | 145300 | 28724933850 | 36200 | 36250 | 36250 | 36150 | 1199 |
| 270 | 20240619 | 145200 | 28681525800 | 36250 | 36250 | 36250 | 36200 | 232 |
| 271 | 20240619 | 145100 | 28673116650 | 36200 | 36250 | 36250 | 36200 | 536 |
| 272 | 20240619 | 145000 | 28653693100 | 36200 | 36250 | 36250 | 36200 | 779 |
| 273 | 20240619 | 144900 | 28625475000 | 36250 | 36250 | 36250 | 36200 | 590 |
| 274 | 20240619 | 144800 | 28604098650 | 36200 | 36200 | 36250 | 36150 | 580 |
| 275 | 20240619 | 144700 | 28583096700 | 36250 | 36250 | 36250 | 36200 | 1240 |
| 276 | 20240619 | 144600 | 28538186400 | 36250 | 36250 | 36250 | 36200 | 880 |
| 277 | 20240619 | 144500 | 28506308950 | 36250 | 36250 | 36250 | 36200 | 363 |
| 278 | 20240619 | 144400 | 28493160150 | 36200 | 36200 | 36250 | 36150 | 1014 |
| 279 | 20240619 | 144300 | 28456442900 | 36250 | 36250 | 36250 | 36200 | 673 |
| 280 | 20240619 | 144200 | 28432058350 | 36250 | 36250 | 36250 | 36150 | 622 |
| 281 | 20240619 | 144100 | 28409538350 | 36250 | 36200 | 36250 | 36150 | 551 |
| 282 | 20240619 | 144000 | 28389591250 | 36200 | 36200 | 36200 | 36150 | 532 |
| 283 | 20240619 | 143900 | 28370339100 | 36150 | 36250 | 36250 | 36150 | 626 |
| 284 | 20240619 | 143800 | 28347673600 | 36250 | 36200 | 36250 | 36150 | 1595 |
| 285 | 20240619 | 143700 | 28289977650 | 36150 | 36200 | 36200 | 36150 | 820 |
| 286 | 20240619 | 143600 | 28260315650 | 36200 | 36200 | 36250 | 36100 | 1763 |
| 287 | 20240619 | 143500 | 28196525650 | 36150 | 36200 | 36200 | 36150 | 1702 |
| 288 | 20240619 | 143400 | 28134974900 | 36150 | 36200 | 36200 | 36150 | 678 |
| 289 | 20240619 | 143300 | 28110444450 | 36200 | 36250 | 36250 | 36200 | 1285 |
| 290 | 20240619 | 143200 | 28063912950 | 36250 | 36250 | 36250 | 36250 | 187 |
| 291 | 20240619 | 143100 | 28057134200 | 36250 | 36200 | 36250 | 36150 | 604 |
| 292 | 20240619 | 143000 | 28035253700 | 36200 | 36200 | 36200 | 36200 | 1038 |
| 293 | 20240619 | 142900 | 27997678100 | 36200 | 36200 | 36250 | 36150 | 238 |
| 294 | 20240619 | 142800 | 27989064900 | 36200 | 36250 | 36250 | 36150 | 1069 |
| 295 | 20240619 | 142700 | 27950364250 | 36250 | 36250 | 36250 | 36200 | 651 |
| 296 | 20240619 | 142600 | 27926776150 | 36250 | 36200 | 36250 | 36200 | 966 |
| 297 | 20240619 | 142500 | 27891772100 | 36200 | 36200 | 36250 | 36200 | 599 |
| 298 | 20240619 | 142400 | 27870081700 | 36200 | 36250 | 36250 | 36150 | 3730 |
| 299 | 20240619 | 142300 | 27735080550 | 36200 | 36200 | 36250 | 36200 | 538 |
| 300 | 20240619 | 142200 | 27715583700 | 36200 | 36250 | 36250 | 36200 | 529 |
| 301 | 20240619 | 142100 | 27696419550 | 36250 | 36200 | 36250 | 36200 | 668 |
| 302 | 20240619 | 142000 | 27672204850 | 36200 | 36250 | 36250 | 36200 | 371 |
| 303 | 20240619 | 141900 | 27658761350 | 36250 | 36250 | 36250 | 36200 | 941 |
| 304 | 20240619 | 141800 | 27624682750 | 36200 | 36250 | 36250 | 36200 | 445 |
| 305 | 20240619 | 141700 | 27608553650 | 36250 | 36250 | 36250 | 36200 | 461 |
| 306 | 20240619 | 141600 | 27591845250 | 36200 | 36250 | 36250 | 36200 | 595 |
| 307 | 20240619 | 141500 | 27570277350 | 36250 | 36200 | 36250 | 36200 | 3276 |
| 308 | 20240619 | 141400 | 27451678400 | 36200 | 36150 | 36200 | 36150 | 525 |
| 309 | 20240619 | 141300 | 27432689250 | 36150 | 36150 | 36200 | 36100 | 494 |
| 310 | 20240619 | 141200 | 27414824650 | 36150 | 36150 | 36150 | 36100 | 783 |
| 311 | 20240619 | 141100 | 27386530600 | 36150 | 36150 | 36150 | 36100 | 374 |
| 312 | 20240619 | 141000 | 27373011500 | 36150 | 36200 | 36200 | 36100 | 1523 |
| 313 | 20240619 | 140900 | 27317959900 | 36150 | 36150 | 36200 | 36150 | 476 |
| 314 | 20240619 | 140800 | 27300731250 | 36150 | 36200 | 36200 | 36150 | 556 |
| 315 | 20240619 | 140700 | 27280619800 | 36150 | 36200 | 36200 | 36150 | 958 |
| 316 | 20240619 | 140600 | 27245970400 | 36200 | 36200 | 36250 | 36200 | 4117 |
| 317 | 20240619 | 140500 | 27096780050 | 36250 | 36250 | 36250 | 36200 | 1254 |
| 318 | 20240619 | 140400 | 27051366700 | 36250 | 36300 | 36300 | 36250 | 1066 |
| 319 | 20240619 | 140300 | 27012699500 | 36250 | 36250 | 36300 | 36250 | 415 |
| 320 | 20240619 | 140200 | 26997639000 | 36250 | 36300 | 36300 | 36200 | 1234 |
| 321 | 20240619 | 140100 | 26952901550 | 36300 | 36300 | 36300 | 36250 | 472 |
| 322 | 20240619 | 140000 | 26935769300 | 36250 | 36250 | 36300 | 36250 | 548 |
| 323 | 20240619 | 135900 | 26915891950 | 36300 | 36300 | 36300 | 36250 | 299 |
| 324 | 20240619 | 135800 | 26905045500 | 36300 | 36200 | 36300 | 36200 | 1302 |
| 325 | 20240619 | 135700 | 26857846100 | 36200 | 36250 | 36300 | 36200 | 372 |
| 326 | 20240619 | 135600 | 26844351850 | 36250 | 36250 | 36250 | 36200 | 870 |
| 327 | 20240619 | 135500 | 26812815500 | 36250 | 36250 | 36250 | 36200 | 802 |
| 328 | 20240619 | 135400 | 26783770600 | 36200 | 36250 | 36300 | 36200 | 447 |
| 329 | 20240619 | 135300 | 26767573750 | 36200 | 36250 | 36300 | 36200 | 665 |
| 330 | 20240619 | 135200 | 26743472600 | 36250 | 36300 | 36300 | 36200 | 1834 |
| 331 | 20240619 | 135100 | 26677045000 | 36300 | 36250 | 36300 | 36200 | 274 |
| 332 | 20240619 | 135000 | 26667109400 | 36300 | 36250 | 36300 | 36200 | 419 |
| 333 | 20240619 | 134900 | 26651915450 | 36200 | 36300 | 36300 | 36200 | 786 |
| 334 | 20240619 | 134800 | 26623419000 | 36250 | 36300 | 36300 | 36250 | 679 |
| 335 | 20240619 | 134700 | 26598788300 | 36250 | 36250 | 36300 | 36250 | 540 |
| 336 | 20240619 | 134600 | 26579198100 | 36250 | 36250 | 36250 | 36250 | 260 |
| 337 | 20240619 | 134500 | 26569773100 | 36250 | 36300 | 36300 | 36200 | 481 |
| 338 | 20240619 | 134400 | 26552317350 | 36200 | 36250 | 36300 | 36200 | 994 |
| 339 | 20240619 | 134300 | 26516266700 | 36300 | 36300 | 36300 | 36250 | 2384 |
| 340 | 20240619 | 134200 | 26429834650 | 36300 | 36300 | 36300 | 36250 | 986 |
| 341 | 20240619 | 134100 | 26394046850 | 36300 | 36300 | 36300 | 36250 | 659 |
| 342 | 20240619 | 134000 | 26370130150 | 36300 | 36250 | 36300 | 36250 | 433 |
| 343 | 20240619 | 133900 | 26354419350 | 36250 | 36250 | 36300 | 36250 | 860 |
| 344 | 20240619 | 133800 | 26323222950 | 36300 | 36250 | 36300 | 36250 | 2463 |
| 345 | 20240619 | 133700 | 26233910250 | 36250 | 36250 | 36250 | 36200 | 424 |
| 346 | 20240619 | 133600 | 26218541250 | 36250 | 36250 | 36250 | 36200 | 1331 |
| 347 | 20240619 | 133500 | 26170292650 | 36250 | 36200 | 36250 | 36200 | 356 |
| 348 | 20240619 | 133400 | 26157391650 | 36250 | 36250 | 36250 | 36200 | 645 |
| 349 | 20240619 | 133300 | 26134021550 | 36200 | 36150 | 36250 | 36150 | 544 |
| 350 | 20240619 | 133200 | 26114328850 | 36150 | 36200 | 36250 | 36100 | 1072 |
| 351 | 20240619 | 133100 | 26075527050 | 36200 | 36150 | 36200 | 36150 | 508 |
| 352 | 20240619 | 133000 | 26057148950 | 36150 | 36150 | 36200 | 36150 | 1724 |
| 353 | 20240619 | 132900 | 25994752200 | 36150 | 36150 | 36150 | 36100 | 788 |
| 354 | 20240619 | 132800 | 25966266100 | 36150 | 36150 | 36150 | 36100 | 512 |
| 355 | 20240619 | 132700 | 25947759500 | 36150 | 36150 | 36150 | 36100 | 622 |
| 356 | 20240619 | 132600 | 25925274350 | 36100 | 36100 | 36150 | 36050 | 2336 |
| 357 | 20240619 | 132500 | 25840942300 | 36050 | 36050 | 36100 | 36050 | 268 |
| 358 | 20240619 | 132400 | 25831269700 | 36100 | 36100 | 36100 | 36050 | 360 |
| 359 | 20240619 | 132300 | 25818278800 | 36100 | 36050 | 36100 | 36050 | 845 |
| 360 | 20240619 | 132200 | 25787796600 | 36050 | 36100 | 36100 | 36050 | 245 |
| 361 | 20240619 | 132100 | 25778952150 | 36100 | 36050 | 36100 | 36050 | 598 |
| 362 | 20240619 | 132000 | 25757385250 | 36050 | 36050 | 36050 | 36000 | 685 |
| 363 | 20240619 | 131900 | 25732708000 | 36050 | 36050 | 36050 | 36000 | 703 |
| 364 | 20240619 | 131800 | 25707366900 | 36000 | 36100 | 36100 | 36000 | 2426 |
| 365 | 20240619 | 131700 | 25619958250 | 36050 | 36100 | 36100 | 36050 | 1440 |
| 366 | 20240619 | 131600 | 25568023600 | 36100 | 36100 | 36100 | 36100 | 160 |
| 367 | 20240619 | 131500 | 25562247600 | 36100 | 36150 | 36150 | 36050 | 611 |
| 368 | 20240619 | 131400 | 25540195250 | 36150 | 36100 | 36150 | 36100 | 1098 |
| 369 | 20240619 | 131300 | 25500552350 | 36100 | 36150 | 36150 | 36100 | 469 |
| 370 | 20240619 | 131200 | 25483614050 | 36100 | 36100 | 36150 | 36050 | 1295 |
| 371 | 20240619 | 131100 | 25436865400 | 36100 | 36150 | 36150 | 36100 | 1137 |
| 372 | 20240619 | 131000 | 25395801150 | 36150 | 36150 | 36200 | 36150 | 713 |
| 373 | 20240619 | 130900 | 25370020900 | 36100 | 36200 | 36200 | 36100 | 314 |
| 374 | 20240619 | 130800 | 25358670900 | 36200 | 36100 | 36200 | 36100 | 389 |
| 375 | 20240619 | 130700 | 25344597950 | 36150 | 36050 | 36150 | 36050 | 1313 |
| 376 | 20240619 | 130600 | 25297168850 | 36100 | 36100 | 36150 | 36050 | 689 |
| 377 | 20240619 | 130500 | 25272294350 | 36150 | 36100 | 36150 | 35900 | 1295 |
| 378 | 20240619 | 130400 | 25225653550 | 36100 | 36100 | 36150 | 35900 | 6025 |
| 379 | 20240619 | 130300 | 25008627000 | 36050 | 36100 | 36100 | 36050 | 536 |
| 380 | 20240619 | 130200 | 24989290800 | 36050 | 36150 | 36200 | 36050 | 949 |
| 381 | 20240619 | 130100 | 24955006750 | 36200 | 36200 | 36200 | 36150 | 715 |
| 382 | 20240619 | 130000 | 24929127900 | 36200 | 36250 | 36250 | 36200 | 541 |
| 383 | 20240619 | 125900 | 24909517550 | 36250 | 36250 | 36250 | 36200 | 860 |
| 384 | 20240619 | 125800 | 24878361000 | 36250 | 36200 | 36250 | 36200 | 575 |
| 385 | 20240619 | 125700 | 24857540050 | 36250 | 36250 | 36300 | 36250 | 1084 |
| 386 | 20240619 | 125600 | 24818233900 | 36250 | 36300 | 36300 | 36250 | 362 |
| 387 | 20240619 | 125500 | 24805101250 | 36300 | 36300 | 36300 | 36200 | 863 |
| 388 | 20240619 | 125400 | 24773803450 | 36300 | 36250 | 36300 | 36250 | 2122 |
| 389 | 20240619 | 125300 | 24696801000 | 36250 | 36250 | 36250 | 36250 | 379 |
| 390 | 20240619 | 125200 | 24683062250 | 36250 | 36250 | 36250 | 36200 | 715 |
| 391 | 20240619 | 125100 | 24657160150 | 36250 | 36250 | 36250 | 36200 | 720 |
| 392 | 20240619 | 125000 | 24631070500 | 36250 | 36250 | 36250 | 36200 | 603 |
| 393 | 20240619 | 124900 | 24609211800 | 36200 | 36250 | 36250 | 36200 | 369 |
| 394 | 20240619 | 124800 | 24595837300 | 36250 | 36150 | 36250 | 36150 | 1239 |
| 395 | 20240619 | 124700 | 24550981000 | 36150 | 36200 | 36200 | 36150 | 1329 |
| 396 | 20240619 | 124600 | 24502921250 | 36200 | 36050 | 36200 | 36050 | 1911 |
| 397 | 20240619 | 124500 | 24433921300 | 36050 | 36050 | 36100 | 36000 | 5150 |
| 398 | 20240619 | 124400 | 24248470900 | 36050 | 36150 | 36150 | 36050 | 4873 |
| 399 | 20240619 | 124300 | 24072655900 | 36150 | 36150 | 36200 | 36100 | 1575 |
| 400 | 20240619 | 124200 | 24015708050 | 36150 | 36150 | 36200 | 36100 | 636 |
| 401 | 20240619 | 124100 | 23992719950 | 36150 | 36150 | 36150 | 36100 | 1062 |
| 402 | 20240619 | 124000 | 23954363900 | 36150 | 36150 | 36200 | 36150 | 3969 |
| 403 | 20240619 | 123900 | 23810877400 | 36200 | 36150 | 36200 | 36150 | 742 |
| 404 | 20240619 | 123800 | 23784050950 | 36150 | 36250 | 36300 | 36150 | 3130 |
| 405 | 20240619 | 123700 | 23670747550 | 36250 | 36300 | 36350 | 36200 | 1468 |
| 406 | 20240619 | 123600 | 23617552700 | 36350 | 36350 | 36350 | 36250 | 2432 |
| 407 | 20240619 | 123500 | 23529326450 | 36350 | 36400 | 36400 | 36350 | 1734 |
| 408 | 20240619 | 123400 | 23466272900 | 36400 | 36400 | 36400 | 36350 | 648 |
| 409 | 20240619 | 123300 | 23442696250 | 36400 | 36400 | 36400 | 36400 | 760 |
| 410 | 20240619 | 123200 | 23415032250 | 36400 | 36400 | 36400 | 36350 | 352 |
| 411 | 20240619 | 123100 | 23402221750 | 36350 | 36350 | 36400 | 36350 | 751 |
| 412 | 20240619 | 123000 | 23374912000 | 36400 | 36400 | 36400 | 36350 | 2434 |
| 413 | 20240619 | 122900 | 23286367950 | 36400 | 36400 | 36400 | 36350 | 838 |
| 414 | 20240619 | 122800 | 23255872750 | 36400 | 36350 | 36400 | 36350 | 335 |
| 415 | 20240619 | 122700 | 23243680050 | 36350 | 36400 | 36400 | 36350 | 392 |
| 416 | 20240619 | 122600 | 23229412200 | 36350 | 36350 | 36400 | 36300 | 1174 |
| 417 | 20240619 | 122500 | 23186738350 | 36350 | 36350 | 36350 | 36300 | 1152 |
| 418 | 20240619 | 122400 | 23144876500 | 36350 | 36300 | 36350 | 36300 | 1051 |
| 419 | 20240619 | 122300 | 23106673900 | 36350 | 36350 | 36400 | 36350 | 1006 |
| 420 | 20240619 | 122200 | 23070089500 | 36300 | 36350 | 36350 | 36300 | 837 |
| 421 | 20240619 | 122100 | 23039664800 | 36350 | 36350 | 36350 | 36300 | 670 |
| 422 | 20240619 | 122000 | 23015318600 | 36350 | 36350 | 36350 | 36300 | 452 |
| 423 | 20240619 | 121900 | 22998896350 | 36350 | 36300 | 36350 | 36300 | 695 |
| 424 | 20240619 | 121800 | 22973649600 | 36300 | 36300 | 36350 | 36250 | 408 |
| 425 | 20240619 | 121700 | 22958843200 | 36250 | 36300 | 36350 | 36250 | 365 |
| 426 | 20240619 | 121600 | 22945589700 | 36300 | 36200 | 36350 | 36200 | 2014 |
| 427 | 20240619 | 121500 | 22872650750 | 36250 | 36300 | 36300 | 36250 | 4232 |
| 428 | 20240619 | 121400 | 22719214950 | 36300 | 36300 | 36300 | 36250 | 1483 |
| 429 | 20240619 | 121300 | 22665383450 | 36300 | 36350 | 36350 | 36300 | 1837 |
| 430 | 20240619 | 121200 | 22598677350 | 36300 | 36350 | 36400 | 36300 | 1685 |
| 431 | 20240619 | 121100 | 22537483050 | 36350 | 36400 | 36400 | 36350 | 679 |
| 432 | 20240619 | 121000 | 22512784400 | 36400 | 36400 | 36400 | 36300 | 2076 |
| 433 | 20240619 | 120900 | 22437309450 | 36400 | 36400 | 36400 | 36350 | 710 |
| 434 | 20240619 | 120800 | 22411467450 | 36400 | 36400 | 36400 | 36400 | 1342 |
| 435 | 20240619 | 120700 | 22362618650 | 36400 | 36350 | 36400 | 36350 | 892 |
| 436 | 20240619 | 120600 | 22330152750 | 36400 | 36400 | 36400 | 36350 | 890 |
| 437 | 20240619 | 120500 | 22297759950 | 36400 | 36350 | 36400 | 36350 | 601 |
| 438 | 20240619 | 120400 | 22275883650 | 36350 | 36350 | 36400 | 36350 | 2024 |
| 439 | 20240619 | 120300 | 22202310100 | 36300 | 36300 | 36300 | 36250 | 625 |
| 440 | 20240619 | 120200 | 22179624100 | 36300 | 36250 | 36300 | 36250 | 1096 |
| 441 | 20240619 | 120100 | 22139880100 | 36300 | 36200 | 36300 | 36200 | 1215 |
| 442 | 20240619 | 120000 | 22095822150 | 36200 | 36200 | 36250 | 36200 | 1164 |
| 443 | 20240619 | 115900 | 22053638950 | 36250 | 36300 | 36300 | 36200 | 375 |
| 444 | 20240619 | 115800 | 22040047600 | 36300 | 36250 | 36300 | 36200 | 1507 |
| 445 | 20240619 | 115700 | 21985410900 | 36300 | 36250 | 36300 | 36250 | 192 |
| 446 | 20240619 | 115600 | 21978442400 | 36300 | 36350 | 36350 | 36250 | 2140 |
| 447 | 20240619 | 115500 | 21900790450 | 36300 | 36350 | 36350 | 36300 | 953 |
| 448 | 20240619 | 115400 | 21866172850 | 36350 | 36300 | 36350 | 36300 | 1465 |
| 449 | 20240619 | 115300 | 21812951800 | 36350 | 36350 | 36350 | 36300 | 124 |
| 450 | 20240619 | 115200 | 21808446350 | 36300 | 36300 | 36350 | 36300 | 1127 |
| 451 | 20240619 | 115100 | 21767517450 | 36300 | 36250 | 36300 | 36250 | 258 |
| 452 | 20240619 | 115000 | 21758152250 | 36300 | 36300 | 36350 | 36250 | 1327 |
| 453 | 20240619 | 114900 | 21709963300 | 36300 | 36250 | 36300 | 36250 | 408 |
| 454 | 20240619 | 114800 | 21695153400 | 36250 | 36250 | 36300 | 36250 | 1006 |
| 455 | 20240619 | 114700 | 21658639150 | 36300 | 36250 | 36300 | 36250 | 888 |
| 456 | 20240619 | 114600 | 21626424850 | 36250 | 36300 | 36300 | 36250 | 905 |
| 457 | 20240619 | 114500 | 21593607500 | 36250 | 36300 | 36300 | 36250 | 695 |
| 458 | 20240619 | 114400 | 21568384000 | 36300 | 36250 | 36300 | 36250 | 1529 |
| 459 | 20240619 | 114300 | 21512886650 | 36250 | 36300 | 36300 | 36250 | 886 |
| 460 | 20240619 | 114200 | 21480750400 | 36300 | 36250 | 36300 | 36200 | 1077 |
| 461 | 20240619 | 114100 | 21441697950 | 36300 | 36400 | 36400 | 36250 | 909 |
| 462 | 20240619 | 114000 | 21408710800 | 36400 | 36250 | 36400 | 36250 | 950 |
| 463 | 20240619 | 113900 | 21374214700 | 36250 | 36250 | 36250 | 36150 | 2771 |
| 464 | 20240619 | 113800 | 21273893450 | 36200 | 36300 | 36350 | 36200 | 5404 |
| 465 | 20240619 | 113700 | 21077986500 | 36250 | 36300 | 36350 | 36250 | 885 |
| 466 | 20240619 | 113600 | 21045850600 | 36300 | 36250 | 36350 | 36250 | 883 |
| 467 | 20240619 | 113500 | 21013800950 | 36250 | 36300 | 36300 | 36250 | 328 |
| 468 | 20240619 | 113400 | 21001897850 | 36300 | 36350 | 36350 | 36300 | 1418 |
| 469 | 20240619 | 113300 | 20950416100 | 36350 | 36300 | 36350 | 36250 | 601 |
| 470 | 20240619 | 113200 | 20928590500 | 36300 | 36350 | 36350 | 36250 | 4703 |
| 471 | 20240619 | 113100 | 20757794600 | 36400 | 36400 | 36400 | 36350 | 391 |
| 472 | 20240619 | 113000 | 20743562250 | 36400 | 36400 | 36400 | 36350 | 708 |
| 473 | 20240619 | 112900 | 20717797550 | 36400 | 36350 | 36400 | 36350 | 1029 |
| 474 | 20240619 | 112800 | 20680342350 | 36400 | 36400 | 36400 | 36350 | 642 |
| 475 | 20240619 | 112700 | 20656974100 | 36400 | 36400 | 36400 | 36350 | 1006 |
| 476 | 20240619 | 112600 | 20620380750 | 36400 | 36400 | 36400 | 36350 | 397 |
| 477 | 20240619 | 112500 | 20605935700 | 36400 | 36350 | 36400 | 36350 | 888 |
| 478 | 20240619 | 112400 | 20573631450 | 36350 | 36400 | 36400 | 36350 | 1334 |
| 479 | 20240619 | 112300 | 20525076000 | 36400 | 36350 | 36400 | 36300 | 1269 |
| 480 | 20240619 | 112200 | 20478954900 | 36300 | 36450 | 36450 | 36300 | 4155 |
| 481 | 20240619 | 112100 | 20327859900 | 36450 | 36400 | 36450 | 36400 | 1625 |
| 482 | 20240619 | 112000 | 20268690950 | 36400 | 36350 | 36400 | 36350 | 1785 |
| 483 | 20240619 | 111900 | 20203722300 | 36400 | 36400 | 36400 | 36350 | 1223 |
| 484 | 20240619 | 111800 | 20159215800 | 36400 | 36350 | 36400 | 36350 | 892 |
| 485 | 20240619 | 111700 | 20126757650 | 36350 | 36400 | 36400 | 36350 | 981 |
| 486 | 20240619 | 111600 | 20091050350 | 36350 | 36350 | 36350 | 36350 | 1203 |
| 487 | 20240619 | 111500 | 20047321300 | 36350 | 36350 | 36350 | 36350 | 1393 |
| 488 | 20240619 | 111400 | 19996685750 | 36350 | 36400 | 36400 | 36350 | 1744 |
| 489 | 20240619 | 111300 | 19933284950 | 36350 | 36400 | 36400 | 36350 | 1614 |
| 490 | 20240619 | 111200 | 19874552850 | 36400 | 36200 | 36400 | 36200 | 2995 |
| 491 | 20240619 | 111100 | 19765807300 | 36200 | 36250 | 36250 | 36200 | 826 |
| 492 | 20240619 | 111000 | 19735899150 | 36150 | 36250 | 36250 | 36150 | 2453 |
| 493 | 20240619 | 110900 | 19647099250 | 36250 | 36250 | 36300 | 36200 | 2669 |
| 494 | 20240619 | 110800 | 19550323950 | 36250 | 36250 | 36300 | 36200 | 2096 |
| 495 | 20240619 | 110700 | 19474347300 | 36250 | 36300 | 36300 | 36250 | 2209 |
| 496 | 20240619 | 110600 | 19394243300 | 36250 | 36300 | 36400 | 36250 | 2327 |
| 497 | 20240619 | 110500 | 19309720650 | 36350 | 36400 | 36400 | 36300 | 1430 |
| 498 | 20240619 | 110400 | 19257762200 | 36400 | 36400 | 36450 | 36300 | 3828 |
| 499 | 20240619 | 110300 | 19118446750 | 36400 | 36400 | 36400 | 36300 | 1807 |
| 500 | 20240619 | 110200 | 19052750450 | 36400 | 36450 | 36450 | 36350 | 2765 |
| 501 | 20240619 | 110100 | 18952122300 | 36450 | 36450 | 36450 | 36400 | 2043 |
| 502 | 20240619 | 110000 | 18877658500 | 36450 | 36450 | 36500 | 36400 | 789 |
| 503 | 20240619 | 105900 | 18848892550 | 36500 | 36400 | 36500 | 36400 | 3246 |
| 504 | 20240619 | 105800 | 18730524800 | 36400 | 36400 | 36450 | 36350 | 1579 |
| 505 | 20240619 | 105700 | 18673047700 | 36350 | 36300 | 36350 | 36250 | 2301 |
| 506 | 20240619 | 105600 | 18589467400 | 36300 | 36300 | 36350 | 36200 | 2524 |
| 507 | 20240619 | 105500 | 18497918850 | 36350 | 36350 | 36400 | 36250 | 6064 |
| 508 | 20240619 | 105400 | 18277685250 | 36400 | 36400 | 36450 | 36350 | 2481 |
| 509 | 20240619 | 105300 | 18187417800 | 36400 | 36350 | 36500 | 36300 | 5872 |
| 510 | 20240619 | 105200 | 17973891550 | 36550 | 36500 | 36550 | 36300 | 14219 |
| 511 | 20240619 | 105100 | 17456117300 | 36500 | 36500 | 36550 | 36500 | 4516 |
| 512 | 20240619 | 105000 | 17291254600 | 36550 | 36600 | 36600 | 36450 | 8909 |
| 513 | 20240619 | 104900 | 16965709900 | 36600 | 36700 | 36700 | 36550 | 8650 |
| 514 | 20240619 | 104800 | 16649273950 | 36650 | 36800 | 36800 | 36600 | 26192 |
| 515 | 20240619 | 104700 | 15686372200 | 36750 | 36450 | 36800 | 36450 | 57385 |
| 516 | 20240619 | 104600 | 13584959000 | 36500 | 36350 | 36500 | 36350 | 32785 |
| 517 | 20240619 | 104500 | 12389727300 | 36400 | 36300 | 36400 | 36300 | 8440 |
| 518 | 20240619 | 104400 | 12082910700 | 36300 | 36250 | 36300 | 36200 | 4604 |
| 519 | 20240619 | 104300 | 11915931800 | 36250 | 36300 | 36300 | 36250 | 3125 |
| 520 | 20240619 | 104200 | 11802568200 | 36250 | 36300 | 36300 | 36250 | 9657 |
| 521 | 20240619 | 104100 | 11452027900 | 36250 | 36200 | 36300 | 36150 | 11902 |
| 522 | 20240619 | 104000 | 11020873600 | 36150 | 36150 | 36200 | 36050 | 3560 |
| 523 | 20240619 | 103900 | 10892169400 | 36150 | 36100 | 36150 | 36050 | 3640 |
| 524 | 20240619 | 103800 | 10760610200 | 36100 | 36000 | 36100 | 36000 | 6082 |
| 525 | 20240619 | 103700 | 10541203650 | 36000 | 36050 | 36100 | 36000 | 2314 |
| 526 | 20240619 | 103600 | 10457783450 | 36050 | 36050 | 36050 | 36000 | 2773 |
| 527 | 20240619 | 103500 | 10357816950 | 36050 | 36000 | 36050 | 36000 | 297 |
| 528 | 20240619 | 103400 | 10347117250 | 36050 | 36050 | 36050 | 36000 | 471 |
| 529 | 20240619 | 103300 | 10330150300 | 36050 | 35900 | 36050 | 35900 | 6325 |
| 530 | 20240619 | 103200 | 10102476400 | 35950 | 35950 | 35950 | 35900 | 575 |
| 531 | 20240619 | 103100 | 10081811750 | 35950 | 35900 | 35950 | 35900 | 508 |
| 532 | 20240619 | 103000 | 10063567500 | 35900 | 36000 | 36000 | 35900 | 1089 |
| 533 | 20240619 | 102900 | 10024423150 | 35950 | 35950 | 36000 | 35850 | 2479 |
| 534 | 20240619 | 102800 | 9935413900 | 36000 | 35950 | 36000 | 35950 | 2349 |
| 535 | 20240619 | 102700 | 9850964450 | 35950 | 35850 | 35950 | 35850 | 7047 |
| 536 | 20240619 | 102600 | 9597880250 | 35900 | 35800 | 35900 | 35800 | 6269 |
| 537 | 20240619 | 102500 | 9373262750 | 35800 | 35750 | 35800 | 35750 | 314 |
| 538 | 20240619 | 102400 | 9362027550 | 35800 | 35800 | 35800 | 35800 | 405 |
| 539 | 20240619 | 102300 | 9347528550 | 35800 | 35800 | 35800 | 35750 | 251 |
| 540 | 20240619 | 102200 | 9338552950 | 35750 | 35700 | 35750 | 35700 | 151 |
| 541 | 20240619 | 102100 | 9333155150 | 35700 | 35750 | 35750 | 35700 | 140 |
| 542 | 20240619 | 102000 | 9328157050 | 35800 | 35750 | 35800 | 35700 | 2731 |
| 543 | 20240619 | 101900 | 9230544950 | 35750 | 35750 | 35800 | 35750 | 278 |
| 544 | 20240619 | 101800 | 9220597450 | 35800 | 35800 | 35800 | 35750 | 514 |
| 545 | 20240619 | 101700 | 9202198000 | 35800 | 35750 | 35800 | 35700 | 1901 |
| 546 | 20240619 | 101600 | 9134218250 | 35700 | 35750 | 35750 | 35700 | 421 |
| 547 | 20240619 | 101500 | 9119178550 | 35750 | 35650 | 35750 | 35650 | 903 |
| 548 | 20240619 | 101400 | 9086939000 | 35700 | 35650 | 35700 | 35650 | 408 |
| 549 | 20240619 | 101300 | 9072380750 | 35650 | 35650 | 35700 | 35650 | 132 |
| 550 | 20240619 | 101200 | 9067673900 | 35650 | 35650 | 35700 | 35600 | 5573 |
| 551 | 20240619 | 101100 | 8868910400 | 35650 | 35600 | 35650 | 35600 | 946 |
| 552 | 20240619 | 101000 | 8835215350 | 35650 | 35750 | 35750 | 35650 | 2651 |
| 553 | 20240619 | 100900 | 8740584300 | 35750 | 35750 | 35800 | 35700 | 995 |
| 554 | 20240619 | 100800 | 8705010850 | 35750 | 35650 | 35750 | 35650 | 8493 |
| 555 | 20240619 | 100700 | 8401806700 | 35650 | 35600 | 35650 | 35550 | 1528 |
| 556 | 20240619 | 100600 | 8347430200 | 35550 | 35650 | 35650 | 35550 | 6129 |
| 557 | 20240619 | 100500 | 8129362950 | 35650 | 35650 | 35700 | 35600 | 3463 |
| 558 | 20240619 | 100400 | 8006003350 | 35700 | 35700 | 35700 | 35650 | 1771 |
| 559 | 20240619 | 100300 | 7942861850 | 35650 | 35650 | 35700 | 35650 | 1359 |
| 560 | 20240619 | 100200 | 7894394900 | 35650 | 35700 | 35700 | 35650 | 491 |
| 561 | 20240619 | 100100 | 7876869150 | 35700 | 35700 | 35750 | 35650 | 1770 |
| 562 | 20240619 | 100000 | 7813758450 | 35700 | 35800 | 35800 | 35700 | 7195 |
| 563 | 20240619 | 095900 | 7556803750 | 35800 | 35800 | 35800 | 35750 | 431 |
| 564 | 20240619 | 095800 | 7541391550 | 35750 | 35750 | 35800 | 35750 | 694 |
| 565 | 20240619 | 095700 | 7516577500 | 35750 | 35850 | 35850 | 35750 | 627 |
| 566 | 20240619 | 095600 | 7494144500 | 35800 | 35800 | 35850 | 35800 | 1632 |
| 567 | 20240619 | 095500 | 7435692900 | 35850 | 35850 | 35850 | 35800 | 943 |
| 568 | 20240619 | 095400 | 7401920600 | 35800 | 35800 | 35850 | 35800 | 953 |
| 569 | 20240619 | 095300 | 7367800450 | 35800 | 35850 | 35850 | 35800 | 474 |
| 570 | 20240619 | 095200 | 7350812800 | 35850 | 35800 | 35850 | 35800 | 538 |
| 571 | 20240619 | 095100 | 7331541250 | 35850 | 35850 | 35850 | 35800 | 312 |
| 572 | 20240619 | 095000 | 7320363450 | 35850 | 35850 | 35900 | 35800 | 1953 |
| 573 | 20240619 | 094900 | 7250355650 | 35850 | 35750 | 35850 | 35750 | 1975 |
| 574 | 20240619 | 094800 | 7179640000 | 35800 | 35850 | 35850 | 35750 | 1107 |
| 575 | 20240619 | 094700 | 7139997100 | 35850 | 35800 | 35850 | 35750 | 1903 |
| 576 | 20240619 | 094600 | 7071918300 | 35800 | 35800 | 35800 | 35800 | 1373 |
| 577 | 20240619 | 094500 | 7022764900 | 35800 | 35800 | 35850 | 35800 | 1640 |
| 578 | 20240619 | 094400 | 6964029700 | 35750 | 35800 | 35850 | 35750 | 1429 |
| 579 | 20240619 | 094300 | 6912912900 | 35800 | 35800 | 35850 | 35800 | 2287 |
| 580 | 20240619 | 094200 | 6831006650 | 35800 | 35700 | 35800 | 35700 | 4531 |
| 581 | 20240619 | 094100 | 6669003400 | 35700 | 35750 | 35750 | 35700 | 2929 |
| 582 | 20240619 | 094000 | 6564349600 | 35750 | 35750 | 35800 | 35750 | 2112 |
| 583 | 20240619 | 093900 | 6488815600 | 35800 | 35800 | 35850 | 35750 | 3160 |
| 584 | 20240619 | 093800 | 6375691650 | 35800 | 35850 | 35850 | 35800 | 1570 |
| 585 | 20240619 | 093700 | 6319462350 | 35850 | 35800 | 35850 | 35800 | 934 |
| 586 | 20240619 | 093600 | 6286002550 | 35800 | 35800 | 35800 | 35750 | 1406 |
| 587 | 20240619 | 093500 | 6235668250 | 35800 | 35850 | 35850 | 35750 | 5492 |
| 588 | 20240619 | 093400 | 6039085800 | 35850 | 35900 | 35950 | 35850 | 3769 |
| 589 | 20240619 | 093300 | 5903908550 | 35900 | 35900 | 35950 | 35900 | 3057 |
| 590 | 20240619 | 093200 | 5794153050 | 35900 | 36050 | 36050 | 35900 | 8616 |
| 591 | 20240619 | 093100 | 5484123550 | 36050 | 36050 | 36100 | 36050 | 889 |
| 592 | 20240619 | 093000 | 5452062550 | 36100 | 36050 | 36100 | 36050 | 1109 |
| 593 | 20240619 | 092900 | 5412049900 | 36100 | 36200 | 36200 | 36100 | 3764 |
| 594 | 20240619 | 092800 | 5275949050 | 36150 | 36200 | 36200 | 36150 | 1784 |
| 595 | 20240619 | 092700 | 5211421150 | 36150 | 36050 | 36250 | 36000 | 18637 |
| 596 | 20240619 | 092600 | 4538099200 | 36050 | 36050 | 36050 | 35950 | 7585 |
| 597 | 20240619 | 092500 | 4265026050 | 36050 | 36000 | 36050 | 35950 | 1252 |
| 598 | 20240619 | 092400 | 4219973800 | 36050 | 36000 | 36050 | 36000 | 1639 |
| 599 | 20240619 | 092300 | 4160965750 | 36000 | 35950 | 36000 | 35900 | 5096 |
| 600 | 20240619 | 092200 | 3977585750 | 35900 | 36000 | 36000 | 35900 | 1034 |
| 601 | 20240619 | 092100 | 3940427350 | 36000 | 36050 | 36050 | 35950 | 900 |
| 602 | 20240619 | 092000 | 3908044750 | 36050 | 36000 | 36100 | 36000 | 3518 |
| 603 | 20240619 | 091900 | 3781290250 | 36050 | 36000 | 36100 | 36000 | 5045 |
| 604 | 20240619 | 091800 | 3599465000 | 36000 | 35950 | 36050 | 35900 | 3696 |
| 605 | 20240619 | 091700 | 3466454900 | 35950 | 35950 | 36000 | 35950 | 3044 |
| 606 | 20240619 | 091600 | 3357019950 | 36000 | 36000 | 36000 | 35950 | 3694 |
| 607 | 20240619 | 091500 | 3224059550 | 36000 | 36050 | 36050 | 36000 | 1299 |
| 608 | 20240619 | 091400 | 3177243200 | 36000 | 36000 | 36050 | 36000 | 3769 |
| 609 | 20240619 | 091300 | 3041454800 | 36100 | 36100 | 36100 | 36050 | 4323 |
| 610 | 20240619 | 091200 | 2885516300 | 36000 | 36050 | 36100 | 36000 | 4380 |
| 611 | 20240619 | 091100 | 2727591300 | 36000 | 36000 | 36050 | 35900 | 3461 |
| 612 | 20240619 | 091000 | 2603073700 | 36000 | 36000 | 36050 | 36000 | 4401 |
| 613 | 20240619 | 090900 | 2444594600 | 36000 | 36000 | 36000 | 35950 | 3565 |
| 614 | 20240619 | 090800 | 2316256950 | 36000 | 35700 | 36000 | 35700 | 6397 |
| 615 | 20240619 | 090700 | 2086753150 | 35700 | 35800 | 35850 | 35700 | 5126 |
| 616 | 20240619 | 090600 | 1903389550 | 35800 | 35900 | 35900 | 35800 | 2878 |
| 617 | 20240619 | 090500 | 1800202450 | 35850 | 36000 | 36000 | 35850 | 4172 |
| 618 | 20240619 | 090400 | 1650447700 | 35950 | 36000 | 36050 | 35950 | 3055 |
| 619 | 20240619 | 090300 | 1540511000 | 36000 | 35800 | 36000 | 35750 | 3224 |
| 620 | 20240619 | 090200 | 1424868550 | 35750 | 35850 | 35900 | 35750 | 7498 |
| 621 | 20240619 | 090100 | 1156423350 | 35850 | 36050 | 36050 | 35750 | 11654 |
| 622 | 20240619 | 090000 | 738228150 | 36000 | 36250 | 36300 | 35750 | 20440 |