34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240612 | 193600 | 8684158800 | 29500 | 29500 | 29500 | 29500 | 2026 |
| 3 | 20240612 | 193500 | 8684158800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 4 | 20240612 | 193400 | 8684158800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 5 | 20240612 | 193300 | 8684158800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 6 | 20240612 | 193200 | 8684158800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 7 | 20240612 | 193100 | 8684158800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 8 | 20240612 | 193000 | 8684158800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 9 | 20240612 | 192900 | 8684158800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 10 | 20240612 | 192800 | 8684158800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 11 | 20240612 | 192700 | 8684158800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 12 | 20240612 | 192600 | 8684158800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 13 | 20240612 | 192500 | 8684158800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 14 | 20240612 | 192400 | 8684158800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 15 | 20240612 | 192300 | 8684158800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 16 | 20240612 | 192200 | 8684158800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 17 | 20240612 | 192100 | 8684158800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 18 | 20240612 | 192000 | 8684158800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 19 | 20240612 | 191900 | 8684158800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 20 | 20240612 | 191800 | 8684158800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 21 | 20240612 | 191700 | 8684158800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 22 | 20240612 | 191600 | 8684158800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 23 | 20240612 | 191500 | 8684158800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 24 | 20240612 | 191400 | 8684158800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 25 | 20240612 | 191300 | 8684158800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 26 | 20240612 | 191200 | 8684158800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 27 | 20240612 | 191100 | 8684158800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 28 | 20240612 | 191000 | 8684158800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 29 | 20240612 | 190900 | 8684158800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 30 | 20240612 | 190800 | 8684158800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 31 | 20240612 | 190700 | 8684158800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 32 | 20240612 | 190600 | 8684158800 | 29500 | 29500 | 29500 | 29500 | 2026 |
| 33 | 20240612 | 190500 | 8684158800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 34 | 20240612 | 190400 | 8684158800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 35 | 20240612 | 190300 | 8684158800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 36 | 20240612 | 190200 | 8684158800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 37 | 20240612 | 190100 | 8684158800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 38 | 20240612 | 190000 | 8684158800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 39 | 20240612 | 185900 | 8684158800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 40 | 20240612 | 185800 | 8684158800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 41 | 20240612 | 185700 | 8684158800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 42 | 20240612 | 185600 | 8684158800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 43 | 20240612 | 185500 | 8684158800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 44 | 20240612 | 185400 | 8684158800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 45 | 20240612 | 185300 | 8684158800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 46 | 20240612 | 185200 | 8684158800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 47 | 20240612 | 185100 | 8684158800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 48 | 20240612 | 185000 | 8684158800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 49 | 20240612 | 184900 | 8684158800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 50 | 20240612 | 184800 | 8684158800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 51 | 20240612 | 184700 | 8684158800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 52 | 20240612 | 184600 | 8684158800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 53 | 20240612 | 184500 | 8684158800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 54 | 20240612 | 184400 | 8684158800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 55 | 20240612 | 184300 | 8684158800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 56 | 20240612 | 184200 | 8684158800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 57 | 20240612 | 184100 | 8684158800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 58 | 20240612 | 184000 | 8684158800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 59 | 20240612 | 183900 | 8684158800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 60 | 20240612 | 183800 | 8684158800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 61 | 20240612 | 183700 | 8684158800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 62 | 20240612 | 183600 | 8684158800 | 29500 | 29500 | 29500 | 29500 | 2026 |
| 63 | 20240612 | 183500 | 8684158800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 64 | 20240612 | 183400 | 8684158800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 65 | 20240612 | 183300 | 8684158800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 66 | 20240612 | 183200 | 8684158800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 67 | 20240612 | 183100 | 8684158800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 68 | 20240612 | 183000 | 8684158800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 69 | 20240612 | 182900 | 8684158800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 70 | 20240612 | 182800 | 8684158800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 71 | 20240612 | 182700 | 8684158800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 72 | 20240612 | 182600 | 8684158800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 73 | 20240612 | 182500 | 8684158800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 74 | 20240612 | 182400 | 8684158800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 75 | 20240612 | 182300 | 8684158800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 76 | 20240612 | 182200 | 8684158800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 77 | 20240612 | 182100 | 8684158800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 78 | 20240612 | 182000 | 8684158800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 79 | 20240612 | 181900 | 8684158800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 80 | 20240612 | 181800 | 8684158800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 81 | 20240612 | 181700 | 8684158800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 82 | 20240612 | 181600 | 8684158800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 83 | 20240612 | 181500 | 8684158800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 84 | 20240612 | 181400 | 8684158800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 85 | 20240612 | 181300 | 8684158800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 86 | 20240612 | 181200 | 8684158800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 87 | 20240612 | 181100 | 8684158800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 88 | 20240612 | 181000 | 8684158800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 89 | 20240612 | 180900 | 8684158800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 90 | 20240612 | 180800 | 8684158800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 91 | 20240612 | 180700 | 8684158800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 92 | 20240612 | 180600 | 8684158800 | 29500 | 29500 | 29500 | 29500 | 2026 |
| 93 | 20240612 | 180500 | 8684158800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 94 | 20240612 | 180400 | 8684158800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 95 | 20240612 | 180300 | 8684158800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 96 | 20240612 | 180200 | 8684158800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 97 | 20240612 | 180100 | 8684158800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 98 | 20240612 | 180000 | 8684158800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 99 | 20240612 | 175900 | 8684158800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 100 | 20240612 | 175800 | 8684158800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 101 | 20240612 | 175700 | 8684158800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 102 | 20240612 | 175600 | 8684158800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 103 | 20240612 | 175500 | 8684158800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 104 | 20240612 | 175400 | 8684158800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 105 | 20240612 | 175300 | 8684158800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 106 | 20240612 | 175200 | 8684158800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 107 | 20240612 | 175100 | 8684158800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 108 | 20240612 | 175000 | 8684158800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 109 | 20240612 | 174900 | 8684158800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 110 | 20240612 | 174800 | 8684158800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 111 | 20240612 | 174700 | 8684158800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 112 | 20240612 | 174600 | 8684158800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 113 | 20240612 | 174500 | 8684158800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 114 | 20240612 | 174400 | 8684158800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 115 | 20240612 | 174300 | 8684158800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 116 | 20240612 | 174200 | 8684158800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 117 | 20240612 | 174100 | 8684158800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 118 | 20240612 | 174000 | 8684158800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 119 | 20240612 | 173900 | 8684158800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 120 | 20240612 | 173800 | 8684158800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 121 | 20240612 | 173700 | 8684158800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 122 | 20240612 | 173600 | 8684158800 | 29500 | 29500 | 29500 | 29500 | 2026 |
| 123 | 20240612 | 173500 | 8684158800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 124 | 20240612 | 173400 | 8684158800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 125 | 20240612 | 173300 | 8684158800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 126 | 20240612 | 173200 | 8684158800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 127 | 20240612 | 173100 | 8684158800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 128 | 20240612 | 173000 | 8684158800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 129 | 20240612 | 172900 | 8684158800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 130 | 20240612 | 172800 | 8684158800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 131 | 20240612 | 172700 | 8684158800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 132 | 20240612 | 172600 | 8684158800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 133 | 20240612 | 172500 | 8684158800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 134 | 20240612 | 172400 | 8684158800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 135 | 20240612 | 172300 | 8684158800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 136 | 20240612 | 172200 | 8684158800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 137 | 20240612 | 172100 | 8684158800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 138 | 20240612 | 172000 | 8684158800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 139 | 20240612 | 171900 | 8684158800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 140 | 20240612 | 171800 | 8684158800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 141 | 20240612 | 171700 | 8684158800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 142 | 20240612 | 171600 | 8684158800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 143 | 20240612 | 171500 | 8684158800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 144 | 20240612 | 171400 | 8684158800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 145 | 20240612 | 171300 | 8684158800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 146 | 20240612 | 171200 | 8684158800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 147 | 20240612 | 171100 | 8684158800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 148 | 20240612 | 171000 | 8684158800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 149 | 20240612 | 170900 | 8684158800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 150 | 20240612 | 170800 | 8684158800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 151 | 20240612 | 170700 | 8684158800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 152 | 20240612 | 170600 | 8684158800 | 29500 | 29500 | 29500 | 29500 | 2026 |
| 153 | 20240612 | 170500 | 8684158800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 154 | 20240612 | 170400 | 8684158800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 155 | 20240612 | 170300 | 8684158800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 156 | 20240612 | 170200 | 8684158800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 157 | 20240612 | 170100 | 8684158800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 158 | 20240612 | 170000 | 8684158800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 159 | 20240612 | 165900 | 8684158800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 160 | 20240612 | 165800 | 8684158800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 161 | 20240612 | 165700 | 8684158800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 162 | 20240612 | 165600 | 8684158800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 163 | 20240612 | 165500 | 8684158800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 164 | 20240612 | 165400 | 8684158800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 165 | 20240612 | 165300 | 8684158800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 166 | 20240612 | 165200 | 8684158800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 167 | 20240612 | 165100 | 8684158800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 168 | 20240612 | 165000 | 8684158800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 169 | 20240612 | 164900 | 8684158800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 170 | 20240612 | 164800 | 8684158800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 171 | 20240612 | 164700 | 8684158800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 172 | 20240612 | 164600 | 8684158800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 173 | 20240612 | 164500 | 8684158800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 174 | 20240612 | 164400 | 8684158800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 175 | 20240612 | 164300 | 8684158800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 176 | 20240612 | 164200 | 8684158800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 177 | 20240612 | 164100 | 8684158800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 178 | 20240612 | 164000 | 8684158800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 179 | 20240612 | 163900 | 8684158800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 180 | 20240612 | 163800 | 8684158800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 181 | 20240612 | 163700 | 8684158800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 182 | 20240612 | 163600 | 8684158800 | 29500 | 29500 | 29500 | 29500 | 2026 |
| 183 | 20240612 | 163500 | 8684158800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 184 | 20240612 | 163400 | 8684158800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 185 | 20240612 | 163300 | 8684158800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 186 | 20240612 | 163200 | 8684158800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 187 | 20240612 | 163100 | 8684158800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 188 | 20240612 | 163000 | 8684158800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 189 | 20240612 | 162900 | 8684158800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 190 | 20240612 | 162800 | 8684158800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 191 | 20240612 | 162700 | 8684158800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 192 | 20240612 | 162600 | 8684158800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 193 | 20240612 | 162500 | 8684158800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 194 | 20240612 | 162400 | 8684158800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 195 | 20240612 | 162300 | 8684158800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 196 | 20240612 | 162200 | 8684158800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 197 | 20240612 | 162100 | 8684158800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 198 | 20240612 | 162000 | 8684158800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 199 | 20240612 | 161900 | 8684158800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 200 | 20240612 | 161800 | 8684158800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 201 | 20240612 | 161700 | 8684158800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 202 | 20240612 | 161600 | 8684158800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 203 | 20240612 | 161500 | 8684158800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 204 | 20240612 | 161400 | 8684158800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 205 | 20240612 | 161300 | 8684158800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 206 | 20240612 | 161200 | 8684158800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 207 | 20240612 | 161100 | 8684158800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 208 | 20240612 | 161000 | 8684158800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 209 | 20240612 | 160900 | 8684158800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 210 | 20240612 | 160800 | 8684158800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 211 | 20240612 | 160700 | 8684158800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 212 | 20240612 | 160600 | 8684158800 | 29500 | 29500 | 29500 | 29500 | 2026 |
| 213 | 20240612 | 160500 | 8684158800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 214 | 20240612 | 160400 | 8684158800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 215 | 20240612 | 160300 | 8684158800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 216 | 20240612 | 160200 | 8684158800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 217 | 20240612 | 160100 | 8684158800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 218 | 20240612 | 160000 | 8684158800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 219 | 20240612 | 155900 | 8684158800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 220 | 20240612 | 155800 | 8684158800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 221 | 20240612 | 155700 | 8684158800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 222 | 20240612 | 155600 | 8684158800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 223 | 20240612 | 155500 | 8684158800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 224 | 20240612 | 155400 | 8684158800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 225 | 20240612 | 155300 | 8684158800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 226 | 20240612 | 155200 | 8684158800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 227 | 20240612 | 155100 | 8684158800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 228 | 20240612 | 155000 | 8684158800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 229 | 20240612 | 154900 | 8684158800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 230 | 20240612 | 154800 | 8684158800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 231 | 20240612 | 154700 | 8684158800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 232 | 20240612 | 154600 | 8684158800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 233 | 20240612 | 154500 | 8684158800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 234 | 20240612 | 154400 | 8684158800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 235 | 20240612 | 154300 | 8684158800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 236 | 20240612 | 154200 | 8684158800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 237 | 20240612 | 154100 | 8684158800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 238 | 20240612 | 154000 | 8684158800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 239 | 20240612 | 153900 | 8684158800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 240 | 20240612 | 153800 | 8684158800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 241 | 20240612 | 153700 | 8684158800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 242 | 20240612 | 153600 | 8684158800 | 29500 | 29500 | 29500 | 29500 | 2026 |
| 243 | 20240612 | 153500 | 8684158800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 244 | 20240612 | 153400 | 8684158800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 245 | 20240612 | 153300 | 8684158800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 246 | 20240612 | 153200 | 8684158800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 247 | 20240612 | 153100 | 8684158800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 248 | 20240612 | 153000 | 8684158800 | 29500 | 29500 | 29500 | 29500 | 2026 |
| 249 | 20240612 | 152900 | 8624391800 | 29400 | 29400 | 29400 | 29400 | 0 |
| 250 | 20240612 | 152800 | 8624391800 | 29400 | 29400 | 29400 | 29400 | 0 |
| 251 | 20240612 | 152700 | 8624391800 | 29400 | 29400 | 29400 | 29400 | 0 |
| 252 | 20240612 | 152600 | 8624391800 | 29400 | 29400 | 29400 | 29400 | 0 |
| 253 | 20240612 | 152500 | 8624391800 | 29400 | 29400 | 29400 | 29400 | 0 |
| 254 | 20240612 | 152400 | 8624391800 | 29400 | 29400 | 29400 | 29400 | 0 |
| 255 | 20240612 | 152300 | 8624391800 | 29400 | 29400 | 29400 | 29400 | 0 |
| 256 | 20240612 | 152200 | 8624391800 | 29400 | 29400 | 29400 | 29400 | 0 |
| 257 | 20240612 | 152100 | 8624391800 | 29400 | 29400 | 29400 | 29400 | 0 |
| 258 | 20240612 | 152000 | 8624391800 | 29400 | 29400 | 29400 | 29400 | 0 |
| 259 | 20240612 | 151900 | 8624391800 | 29400 | 29400 | 29400 | 29400 | 279 |
| 260 | 20240612 | 151800 | 8616189200 | 29400 | 29500 | 29500 | 29400 | 931 |
| 261 | 20240612 | 151700 | 8588729850 | 29500 | 29550 | 29550 | 29500 | 320 |
| 262 | 20240612 | 151600 | 8579279750 | 29600 | 29500 | 29600 | 29500 | 69 |
| 263 | 20240612 | 151500 | 8577240000 | 29500 | 29550 | 29600 | 29500 | 121 |
| 264 | 20240612 | 151400 | 8573666050 | 29500 | 29550 | 29550 | 29500 | 236 |
| 265 | 20240612 | 151300 | 8566693650 | 29600 | 29500 | 29600 | 29500 | 14 |
| 266 | 20240612 | 151200 | 8566280250 | 29550 | 29550 | 29600 | 29500 | 244 |
| 267 | 20240612 | 151100 | 8559070400 | 29650 | 29600 | 29650 | 29500 | 125 |
| 268 | 20240612 | 151000 | 8555371950 | 29500 | 29600 | 29650 | 29500 | 485 |
| 269 | 20240612 | 150900 | 8541041250 | 29600 | 29550 | 29650 | 29550 | 252 |
| 270 | 20240612 | 150800 | 8533591500 | 29550 | 29600 | 29600 | 29550 | 108 |
| 271 | 20240612 | 150700 | 8530395100 | 29550 | 29500 | 29600 | 29500 | 162 |
| 272 | 20240612 | 150600 | 8525607850 | 29500 | 29350 | 29500 | 29350 | 406 |
| 273 | 20240612 | 150500 | 8513644650 | 29350 | 29350 | 29350 | 29350 | 28 |
| 274 | 20240612 | 150400 | 8512822850 | 29350 | 29350 | 29350 | 29350 | 53 |
| 275 | 20240612 | 150300 | 8511267300 | 29350 | 29350 | 29350 | 29350 | 24 |
| 276 | 20240612 | 150200 | 8510562900 | 29350 | 29350 | 29350 | 29350 | 8 |
| 277 | 20240612 | 150100 | 8510328100 | 29400 | 29400 | 29400 | 29400 | 90 |
| 278 | 20240612 | 150000 | 8507682100 | 29450 | 29350 | 29450 | 29350 | 99 |
| 279 | 20240612 | 145900 | 8504771050 | 29350 | 29350 | 29350 | 29350 | 26 |
| 280 | 20240612 | 145800 | 8504007950 | 29300 | 29350 | 29400 | 29300 | 49 |
| 281 | 20240612 | 145700 | 8502570400 | 29300 | 29300 | 29300 | 29300 | 8 |
| 282 | 20240612 | 145600 | 8502336000 | 29300 | 29300 | 29300 | 29300 | 8 |
| 283 | 20240612 | 145500 | 8502101600 | 29250 | 29300 | 29300 | 29250 | 11 |
| 284 | 20240612 | 145400 | 8501779700 | 29250 | 29300 | 29300 | 29250 | 159 |
| 285 | 20240612 | 145300 | 8497124500 | 29300 | 29300 | 29300 | 29250 | 166 |
| 286 | 20240612 | 145200 | 8492261450 | 29300 | 29300 | 29300 | 29300 | 48 |
| 287 | 20240612 | 145100 | 8490855050 | 29300 | 29350 | 29400 | 29300 | 1037 |
| 288 | 20240612 | 145000 | 8460467750 | 29400 | 29350 | 29400 | 29350 | 9 |
| 289 | 20240612 | 144900 | 8460203550 | 29450 | 29350 | 29450 | 29350 | 43 |
| 290 | 20240612 | 144800 | 8458939650 | 29350 | 29400 | 29400 | 29350 | 198 |
| 291 | 20240612 | 144700 | 8453127850 | 29350 | 29350 | 29400 | 29350 | 119 |
| 292 | 20240612 | 144600 | 8449629800 | 29350 | 29350 | 29350 | 29350 | 42 |
| 293 | 20240612 | 144500 | 8448397100 | 29350 | 29350 | 29350 | 29350 | 109 |
| 294 | 20240612 | 144400 | 8445197950 | 29350 | 29350 | 29350 | 29350 | 61 |
| 295 | 20240612 | 144300 | 8443407600 | 29300 | 29350 | 29350 | 29300 | 100 |
| 296 | 20240612 | 144200 | 8440473000 | 29350 | 29350 | 29350 | 29350 | 8 |
| 297 | 20240612 | 144100 | 8440238200 | 29400 | 29300 | 29400 | 29300 | 52 |
| 298 | 20240612 | 144000 | 8438712350 | 29350 | 29300 | 29350 | 29300 | 34 |
| 299 | 20240612 | 143900 | 8437714850 | 29350 | 29300 | 29350 | 29300 | 9 |
| 300 | 20240612 | 143800 | 8437451100 | 29300 | 29300 | 29300 | 29300 | 84 |
| 301 | 20240612 | 143700 | 8434989900 | 29350 | 29350 | 29350 | 29350 | 2 |
| 302 | 20240612 | 143600 | 8434931200 | 29300 | 29350 | 29400 | 29300 | 104 |
| 303 | 20240612 | 143500 | 8431876750 | 29300 | 29350 | 29350 | 29300 | 11 |
| 304 | 20240612 | 143400 | 8431554300 | 29250 | 29250 | 29250 | 29250 | 25 |
| 305 | 20240612 | 143300 | 8430823050 | 29250 | 29250 | 29250 | 29250 | 8 |
| 306 | 20240612 | 143200 | 8430589050 | 29250 | 29250 | 29250 | 29250 | 8 |
| 307 | 20240612 | 143100 | 8430355050 | 29350 | 29250 | 29350 | 29250 | 9 |
| 308 | 20240612 | 143000 | 8430091700 | 29350 | 29250 | 29350 | 29200 | 437 |
| 309 | 20240612 | 142900 | 8417278600 | 29200 | 29200 | 29200 | 29150 | 45 |
| 310 | 20240612 | 142800 | 8415965000 | 29200 | 29150 | 29200 | 29150 | 9 |
| 311 | 20240612 | 142700 | 8415702600 | 29250 | 29250 | 29250 | 29150 | 8 |
| 312 | 20240612 | 142600 | 8415469200 | 29150 | 29200 | 29250 | 29150 | 284 |
| 313 | 20240612 | 142500 | 8407186600 | 29150 | 29250 | 29250 | 29150 | 11 |
| 314 | 20240612 | 142400 | 8406865750 | 29150 | 29250 | 29250 | 29150 | 560 |
| 315 | 20240612 | 142300 | 8390541550 | 29200 | 29250 | 29250 | 29200 | 679 |
| 316 | 20240612 | 142200 | 8370710800 | 29300 | 29300 | 29300 | 29250 | 60 |
| 317 | 20240612 | 142100 | 8368955700 | 29250 | 29300 | 29300 | 29250 | 82 |
| 318 | 20240612 | 142000 | 8366555600 | 29250 | 29300 | 29300 | 29250 | 214 |
| 319 | 20240612 | 141900 | 8360295550 | 29300 | 29250 | 29300 | 29250 | 132 |
| 320 | 20240612 | 141800 | 8356432350 | 29300 | 29300 | 29300 | 29250 | 172 |
| 321 | 20240612 | 141700 | 8351393550 | 29350 | 29300 | 29350 | 29300 | 36 |
| 322 | 20240612 | 141600 | 8350338700 | 29350 | 29300 | 29350 | 29300 | 69 |
| 323 | 20240612 | 141500 | 8348316950 | 29300 | 29350 | 29350 | 29300 | 77 |
| 324 | 20240612 | 141400 | 8346057400 | 29350 | 29400 | 29500 | 29350 | 82 |
| 325 | 20240612 | 141300 | 8343646800 | 29400 | 29400 | 29500 | 29400 | 62 |
| 326 | 20240612 | 141200 | 8341823200 | 29400 | 29550 | 29550 | 29400 | 1528 |
| 327 | 20240612 | 141100 | 8296809700 | 29550 | 29550 | 29550 | 29550 | 8 |
| 328 | 20240612 | 141000 | 8296573300 | 29650 | 29600 | 29650 | 29550 | 54 |
| 329 | 20240612 | 140900 | 8294977150 | 29650 | 29550 | 29650 | 29550 | 112 |
| 330 | 20240612 | 140800 | 8291667450 | 29550 | 29600 | 29600 | 29550 | 98 |
| 331 | 20240612 | 140700 | 8288769050 | 29700 | 29550 | 29700 | 29550 | 217 |
| 332 | 20240612 | 140600 | 8282335800 | 29600 | 29550 | 29600 | 29550 | 281 |
| 333 | 20240612 | 140500 | 8274019350 | 29500 | 29500 | 29500 | 29500 | 152 |
| 334 | 20240612 | 140400 | 8269535350 | 29500 | 29500 | 29500 | 29500 | 56 |
| 335 | 20240612 | 140300 | 8267883350 | 29500 | 29500 | 29600 | 29500 | 75 |
| 336 | 20240612 | 140200 | 8265667450 | 29550 | 29550 | 29600 | 29550 | 139 |
| 337 | 20240612 | 140100 | 8261559000 | 29550 | 29550 | 29550 | 29550 | 280 |
| 338 | 20240612 | 140000 | 8253285000 | 29500 | 29550 | 29550 | 29500 | 141 |
| 339 | 20240612 | 135900 | 8249118650 | 29600 | 29600 | 29600 | 29550 | 74 |
| 340 | 20240612 | 135800 | 8246928700 | 29600 | 29600 | 29600 | 29550 | 85 |
| 341 | 20240612 | 135700 | 8244413150 | 29600 | 29550 | 29600 | 29550 | 29 |
| 342 | 20240612 | 135600 | 8243555200 | 29600 | 29550 | 29600 | 29550 | 407 |
| 343 | 20240612 | 135500 | 8231519550 | 29550 | 29600 | 29600 | 29550 | 213 |
| 344 | 20240612 | 135400 | 8225220200 | 29600 | 29650 | 29650 | 29600 | 60 |
| 345 | 20240612 | 135300 | 8223444150 | 29550 | 29550 | 29550 | 29550 | 19 |
| 346 | 20240612 | 135200 | 8222882700 | 29650 | 29500 | 29650 | 29500 | 119 |
| 347 | 20240612 | 135100 | 8219366850 | 29550 | 29550 | 29550 | 29500 | 138 |
| 348 | 20240612 | 135000 | 8215289950 | 29550 | 29600 | 29600 | 29550 | 49 |
| 349 | 20240612 | 134900 | 8213841850 | 29600 | 29700 | 29700 | 29600 | 22 |
| 350 | 20240612 | 134800 | 8213190450 | 29750 | 29800 | 29800 | 29550 | 101 |
| 351 | 20240612 | 134700 | 8210198050 | 29800 | 29650 | 29800 | 29650 | 1897 |
| 352 | 20240612 | 134600 | 8153886000 | 29650 | 29500 | 29650 | 29500 | 183 |
| 353 | 20240612 | 134500 | 8148469000 | 29550 | 29550 | 29550 | 29550 | 327 |
| 354 | 20240612 | 134400 | 8138806150 | 29500 | 29500 | 29500 | 29500 | 9 |
| 355 | 20240612 | 134300 | 8138540650 | 29500 | 29550 | 29550 | 29500 | 148 |
| 356 | 20240612 | 134200 | 8134170350 | 29450 | 29450 | 29450 | 29450 | 10 |
| 357 | 20240612 | 134100 | 8133875850 | 29450 | 29450 | 29450 | 29450 | 9 |
| 358 | 20240612 | 134000 | 8133610800 | 29550 | 29500 | 29550 | 29400 | 90 |
| 359 | 20240612 | 133900 | 8130956650 | 29550 | 29450 | 29550 | 29400 | 282 |
| 360 | 20240612 | 133800 | 8122641000 | 29500 | 29400 | 29500 | 29400 | 10 |
| 361 | 20240612 | 133700 | 8122346900 | 29500 | 29500 | 29500 | 29450 | 187 |
| 362 | 20240612 | 133600 | 8116839450 | 29500 | 29500 | 29500 | 29500 | 9 |
| 363 | 20240612 | 133500 | 8116573950 | 29600 | 29500 | 29600 | 29500 | 100 |
| 364 | 20240612 | 133400 | 8113623350 | 29500 | 29550 | 29550 | 29500 | 181 |
| 365 | 20240612 | 133300 | 8108275650 | 29550 | 29600 | 29600 | 29550 | 180 |
| 366 | 20240612 | 133200 | 8102948100 | 29600 | 29550 | 29600 | 29550 | 260 |
| 367 | 20240612 | 133100 | 8095262600 | 29550 | 29550 | 29550 | 29500 | 292 |
| 368 | 20240612 | 133000 | 8086638100 | 29550 | 29450 | 29550 | 29450 | 81 |
| 369 | 20240612 | 132900 | 8084248800 | 29500 | 29450 | 29500 | 29450 | 25 |
| 370 | 20240612 | 132800 | 8083512450 | 29500 | 29500 | 29500 | 29450 | 83 |
| 371 | 20240612 | 132700 | 8081064400 | 29450 | 29450 | 29550 | 29400 | 123 |
| 372 | 20240612 | 132600 | 8077442500 | 29500 | 29500 | 29550 | 29500 | 92 |
| 373 | 20240612 | 132500 | 8074728450 | 29550 | 29550 | 29550 | 29500 | 199 |
| 374 | 20240612 | 132400 | 8068849350 | 29500 | 29350 | 29500 | 29350 | 382 |
| 375 | 20240612 | 132300 | 8057606950 | 29300 | 29350 | 29350 | 29300 | 27 |
| 376 | 20240612 | 132200 | 8056814950 | 29300 | 29300 | 29300 | 29300 | 9 |
| 377 | 20240612 | 132100 | 8056551250 | 29300 | 29350 | 29350 | 29300 | 14 |
| 378 | 20240612 | 132000 | 8056141000 | 29300 | 29300 | 29300 | 29300 | 9 |
| 379 | 20240612 | 131900 | 8055877300 | 29350 | 29350 | 29350 | 29300 | 119 |
| 380 | 20240612 | 131800 | 8052385100 | 29350 | 29300 | 29350 | 29300 | 259 |
| 381 | 20240612 | 131700 | 8044796200 | 29300 | 29300 | 29300 | 29300 | 9 |
| 382 | 20240612 | 131600 | 8044532500 | 29300 | 29350 | 29350 | 29300 | 62 |
| 383 | 20240612 | 131500 | 8042713250 | 29350 | 29300 | 29350 | 29300 | 12 |
| 384 | 20240612 | 131400 | 8042361500 | 29300 | 29300 | 29300 | 29300 | 126 |
| 385 | 20240612 | 131300 | 8038669700 | 29350 | 29350 | 29350 | 29350 | 1 |
| 386 | 20240612 | 131200 | 8038640350 | 29300 | 29350 | 29350 | 29300 | 26 |
| 387 | 20240612 | 131100 | 8037877700 | 29300 | 29300 | 29300 | 29300 | 22 |
| 388 | 20240612 | 131000 | 8037233100 | 29300 | 29300 | 29300 | 29300 | 9 |
| 389 | 20240612 | 130900 | 8036969400 | 29350 | 29300 | 29350 | 29300 | 61 |
| 390 | 20240612 | 130800 | 8035179500 | 29300 | 29300 | 29300 | 29300 | 9 |
| 391 | 20240612 | 130700 | 8034915800 | 29350 | 29400 | 29400 | 29350 | 70 |
| 392 | 20240612 | 130600 | 8032858600 | 29400 | 29300 | 29400 | 29300 | 10 |
| 393 | 20240612 | 130500 | 8032565500 | 29400 | 29300 | 29400 | 29300 | 10 |
| 394 | 20240612 | 130400 | 8032272400 | 29400 | 29350 | 29400 | 29350 | 216 |
| 395 | 20240612 | 130300 | 8025922800 | 29350 | 29350 | 29350 | 29350 | 0 |
| 396 | 20240612 | 130200 | 8025922800 | 29350 | 29450 | 29450 | 29350 | 10 |
| 397 | 20240612 | 130100 | 8025629200 | 29350 | 29350 | 29400 | 29350 | 225 |
| 398 | 20240612 | 130000 | 8019015450 | 29350 | 29300 | 29350 | 29300 | 47 |
| 399 | 20240612 | 125900 | 8017637450 | 29250 | 29300 | 29300 | 29250 | 269 |
| 400 | 20240612 | 125800 | 8009756300 | 29300 | 29300 | 29300 | 29300 | 9 |
| 401 | 20240612 | 125700 | 8009492600 | 29300 | 29300 | 29300 | 29300 | 79 |
| 402 | 20240612 | 125600 | 8007177900 | 29300 | 29300 | 29300 | 29300 | 9 |
| 403 | 20240612 | 125500 | 8006914200 | 29300 | 29400 | 29400 | 29300 | 94 |
| 404 | 20240612 | 125400 | 8004155700 | 29400 | 29350 | 29400 | 29350 | 10 |
| 405 | 20240612 | 125300 | 8003862150 | 29400 | 29350 | 29400 | 29350 | 19 |
| 406 | 20240612 | 125200 | 8003304350 | 29400 | 29400 | 29400 | 29400 | 7 |
| 407 | 20240612 | 125100 | 8003098550 | 29350 | 29400 | 29400 | 29350 | 41 |
| 408 | 20240612 | 125000 | 8001894800 | 29350 | 29350 | 29350 | 29350 | 44 |
| 409 | 20240612 | 124900 | 8000603400 | 29350 | 29350 | 29400 | 29350 | 30 |
| 410 | 20240612 | 124800 | 7999722850 | 29400 | 29300 | 29400 | 29300 | 64 |
| 411 | 20240612 | 124700 | 7997844800 | 29300 | 29300 | 29300 | 29300 | 9 |
| 412 | 20240612 | 124600 | 7997581100 | 29300 | 29400 | 29400 | 29300 | 10 |
| 413 | 20240612 | 124500 | 7997288000 | 29300 | 29300 | 29300 | 29300 | 9 |
| 414 | 20240612 | 124400 | 7997024300 | 29400 | 29300 | 29400 | 29300 | 10 |
| 415 | 20240612 | 124300 | 7996731200 | 29450 | 29300 | 29450 | 29300 | 10 |
| 416 | 20240612 | 124200 | 7996438050 | 29300 | 29300 | 29300 | 29300 | 125 |
| 417 | 20240612 | 124100 | 7992775550 | 29300 | 29350 | 29350 | 29300 | 83 |
| 418 | 20240612 | 124000 | 7990340100 | 29350 | 29350 | 29350 | 29350 | 9 |
| 419 | 20240612 | 123900 | 7990075950 | 29450 | 29400 | 29450 | 29400 | 398 |
| 420 | 20240612 | 123800 | 7978374400 | 29400 | 29450 | 29450 | 29400 | 301 |
| 421 | 20240612 | 123700 | 7969510400 | 29400 | 29450 | 29450 | 29400 | 48 |
| 422 | 20240612 | 123600 | 7968097250 | 29450 | 29500 | 29500 | 29450 | 38 |
| 423 | 20240612 | 123500 | 7966977350 | 29450 | 29450 | 29450 | 29350 | 43 |
| 424 | 20240612 | 123400 | 7965711900 | 29450 | 29350 | 29450 | 29350 | 10 |
| 425 | 20240612 | 123300 | 7965418300 | 29450 | 29350 | 29450 | 29350 | 10 |
| 426 | 20240612 | 123200 | 7965124700 | 29450 | 29300 | 29450 | 29300 | 27 |
| 427 | 20240612 | 123100 | 7964331750 | 29400 | 29400 | 29400 | 29300 | 169 |
| 428 | 20240612 | 123000 | 7959373150 | 29300 | 29300 | 29300 | 29300 | 10 |
| 429 | 20240612 | 122900 | 7959080150 | 29300 | 29300 | 29300 | 29300 | 91 |
| 430 | 20240612 | 122800 | 7956413850 | 29300 | 29300 | 29300 | 29300 | 9 |
| 431 | 20240612 | 122700 | 7956150150 | 29300 | 29450 | 29450 | 29300 | 15 |
| 432 | 20240612 | 122600 | 7955709900 | 29450 | 29300 | 29450 | 29300 | 15 |
| 433 | 20240612 | 122500 | 7955269500 | 29450 | 29350 | 29450 | 29300 | 68 |
| 434 | 20240612 | 122400 | 7953276600 | 29300 | 29300 | 29300 | 29300 | 19 |
| 435 | 20240612 | 122300 | 7952719900 | 29350 | 29350 | 29350 | 29350 | 13 |
| 436 | 20240612 | 122200 | 7952338350 | 29450 | 29350 | 29450 | 29350 | 16 |
| 437 | 20240612 | 122100 | 7951868250 | 29350 | 29400 | 29450 | 29350 | 30 |
| 438 | 20240612 | 122000 | 7950987450 | 29400 | 29400 | 29400 | 29400 | 24 |
| 439 | 20240612 | 121900 | 7950281850 | 29300 | 29300 | 29450 | 29300 | 15 |
| 440 | 20240612 | 121800 | 7949842200 | 29300 | 29350 | 29450 | 29300 | 23 |
| 441 | 20240612 | 121700 | 7949167550 | 29300 | 29300 | 29350 | 29300 | 79 |
| 442 | 20240612 | 121600 | 7946852800 | 29300 | 29300 | 29300 | 29300 | 120 |
| 443 | 20240612 | 121500 | 7943336800 | 29300 | 29350 | 29450 | 29300 | 245 |
| 444 | 20240612 | 121400 | 7936153900 | 29350 | 29400 | 29450 | 29350 | 228 |
| 445 | 20240612 | 121300 | 7929449350 | 29400 | 29350 | 29450 | 29350 | 209 |
| 446 | 20240612 | 121200 | 7923299500 | 29400 | 29300 | 29400 | 29300 | 72 |
| 447 | 20240612 | 121100 | 7921189800 | 29300 | 29400 | 29400 | 29300 | 265 |
| 448 | 20240612 | 121000 | 7913416900 | 29400 | 29550 | 29550 | 29400 | 442 |
| 449 | 20240612 | 120900 | 7900368150 | 29450 | 29400 | 29550 | 29400 | 305 |
| 450 | 20240612 | 120800 | 7891376100 | 29400 | 29350 | 29400 | 29350 | 151 |
| 451 | 20240612 | 120700 | 7886937200 | 29350 | 29250 | 29350 | 29250 | 180 |
| 452 | 20240612 | 120600 | 7881654300 | 29400 | 29350 | 29400 | 29250 | 185 |
| 453 | 20240612 | 120500 | 7876232050 | 29400 | 29350 | 29400 | 29300 | 269 |
| 454 | 20240612 | 120400 | 7868339700 | 29350 | 29500 | 29550 | 29300 | 136 |
| 455 | 20240612 | 120300 | 7864329350 | 29500 | 29600 | 29600 | 29300 | 354 |
| 456 | 20240612 | 120200 | 7853870350 | 29600 | 29200 | 29600 | 29150 | 617 |
| 457 | 20240612 | 120100 | 7835790100 | 29250 | 29200 | 29250 | 29200 | 126 |
| 458 | 20240612 | 120000 | 7832105750 | 29250 | 29250 | 29250 | 29250 | 1 |
| 459 | 20240612 | 115900 | 7832076500 | 29100 | 29100 | 29100 | 29100 | 61 |
| 460 | 20240612 | 115800 | 7830301400 | 29100 | 29200 | 29200 | 29100 | 105 |
| 461 | 20240612 | 115700 | 7827244150 | 29200 | 29300 | 29350 | 29200 | 59 |
| 462 | 20240612 | 115600 | 7825516100 | 29350 | 29300 | 29350 | 29200 | 191 |
| 463 | 20240612 | 115500 | 7819923300 | 29200 | 29100 | 29300 | 29100 | 95 |
| 464 | 20240612 | 115400 | 7817157700 | 29100 | 29250 | 29250 | 29100 | 160 |
| 465 | 20240612 | 115300 | 7812488050 | 29100 | 29100 | 29200 | 29100 | 38 |
| 466 | 20240612 | 115200 | 7811379950 | 29100 | 29150 | 29150 | 29100 | 21 |
| 467 | 20240612 | 115100 | 7810767900 | 29200 | 29200 | 29200 | 29100 | 20 |
| 468 | 20240612 | 115000 | 7810184850 | 29200 | 29150 | 29250 | 29150 | 58 |
| 469 | 20240612 | 114900 | 7808493300 | 29150 | 29150 | 29150 | 29150 | 11 |
| 470 | 20240612 | 114800 | 7808172650 | 29150 | 29100 | 29150 | 29100 | 11 |
| 471 | 20240612 | 114700 | 7807852050 | 29200 | 29150 | 29200 | 29100 | 41 |
| 472 | 20240612 | 114600 | 7806657250 | 29050 | 29050 | 29100 | 29050 | 150 |
| 473 | 20240612 | 114500 | 7802299450 | 29100 | 29150 | 29150 | 29000 | 1160 |
| 474 | 20240612 | 114400 | 7768601550 | 29150 | 29200 | 29200 | 29150 | 45 |
| 475 | 20240612 | 114300 | 7767289750 | 29100 | 29200 | 29200 | 29100 | 38 |
| 476 | 20240612 | 114200 | 7766181600 | 29200 | 29150 | 29200 | 29150 | 138 |
| 477 | 20240612 | 114100 | 7762155300 | 29100 | 29100 | 29100 | 29100 | 83 |
| 478 | 20240612 | 114000 | 7759740000 | 29100 | 29100 | 29100 | 29100 | 62 |
| 479 | 20240612 | 113900 | 7757935800 | 29250 | 29200 | 29250 | 29200 | 74 |
| 480 | 20240612 | 113800 | 7755774800 | 29100 | 29150 | 29200 | 29100 | 320 |
| 481 | 20240612 | 113700 | 7746451800 | 29150 | 29150 | 29150 | 29150 | 59 |
| 482 | 20240612 | 113600 | 7744731950 | 29150 | 29200 | 29200 | 29150 | 306 |
| 483 | 20240612 | 113500 | 7735808900 | 29250 | 29250 | 29250 | 29250 | 14 |
| 484 | 20240612 | 113400 | 7735399400 | 29350 | 29350 | 29350 | 29350 | 0 |
| 485 | 20240612 | 113300 | 7735399400 | 29350 | 29350 | 29350 | 29350 | 1 |
| 486 | 20240612 | 113200 | 7735370050 | 29200 | 29250 | 29250 | 29200 | 950 |
| 487 | 20240612 | 113100 | 7707629850 | 29250 | 29300 | 29300 | 29250 | 336 |
| 488 | 20240612 | 113000 | 7697796800 | 29400 | 29450 | 29500 | 29400 | 387 |
| 489 | 20240612 | 112900 | 7686406500 | 29450 | 29450 | 29500 | 29450 | 72 |
| 490 | 20240612 | 112800 | 7684286050 | 29400 | 29300 | 29400 | 29300 | 274 |
| 491 | 20240612 | 112700 | 7676238050 | 29300 | 29400 | 29400 | 29300 | 35 |
| 492 | 20240612 | 112600 | 7675212450 | 29300 | 29300 | 29300 | 29300 | 4 |
| 493 | 20240612 | 112500 | 7675095250 | 29300 | 29300 | 29300 | 29300 | 161 |
| 494 | 20240612 | 112400 | 7670377950 | 29400 | 29350 | 29400 | 29350 | 92 |
| 495 | 20240612 | 112300 | 7667677600 | 29350 | 29300 | 29350 | 29300 | 214 |
| 496 | 20240612 | 112200 | 7661407350 | 29300 | 29350 | 29350 | 29300 | 20 |
| 497 | 20240612 | 112100 | 7660821300 | 29350 | 29200 | 29350 | 29200 | 168 |
| 498 | 20240612 | 112000 | 7655908200 | 29200 | 29300 | 29350 | 29200 | 102 |
| 499 | 20240612 | 111900 | 7652921250 | 29250 | 29250 | 29250 | 29250 | 50 |
| 500 | 20240612 | 111800 | 7651458750 | 29300 | 29250 | 29300 | 29150 | 540 |
| 501 | 20240612 | 111700 | 7635708850 | 29250 | 29250 | 29250 | 29150 | 51 |
| 502 | 20240612 | 111600 | 7634217200 | 29300 | 29100 | 29300 | 29050 | 1114 |
| 503 | 20240612 | 111500 | 7601747850 | 29100 | 29250 | 29250 | 29050 | 814 |
| 504 | 20240612 | 111400 | 7578071550 | 29200 | 29150 | 29350 | 29050 | 1967 |
| 505 | 20240612 | 111300 | 7520729850 | 29150 | 29250 | 29250 | 29150 | 324 |
| 506 | 20240612 | 111200 | 7511276500 | 29150 | 29200 | 29250 | 29150 | 297 |
| 507 | 20240612 | 111100 | 7502605300 | 29250 | 29250 | 29250 | 29250 | 66 |
| 508 | 20240612 | 111000 | 7500674800 | 29300 | 29250 | 29300 | 29250 | 32 |
| 509 | 20240612 | 110900 | 7499737250 | 29300 | 29200 | 29300 | 29200 | 512 |
| 510 | 20240612 | 110800 | 7484777100 | 29250 | 29300 | 29300 | 29250 | 417 |
| 511 | 20240612 | 110700 | 7472578500 | 29300 | 29300 | 29300 | 29300 | 9 |
| 512 | 20240612 | 110600 | 7472314800 | 29450 | 29350 | 29450 | 29200 | 479 |
| 513 | 20240612 | 110500 | 7458308500 | 29450 | 29400 | 29450 | 29250 | 1879 |
| 514 | 20240612 | 110400 | 7403223100 | 29450 | 29400 | 29450 | 29400 | 57 |
| 515 | 20240612 | 110300 | 7401546400 | 29450 | 29500 | 29500 | 29400 | 537 |
| 516 | 20240612 | 110200 | 7385749950 | 29500 | 29500 | 29600 | 29500 | 16 |
| 517 | 20240612 | 110100 | 7385277450 | 29500 | 29600 | 29600 | 29450 | 73 |
| 518 | 20240612 | 110000 | 7383123950 | 29400 | 29600 | 29600 | 29400 | 215 |
| 519 | 20240612 | 105900 | 7376802750 | 29400 | 29600 | 29600 | 29400 | 350 |
| 520 | 20240612 | 105800 | 7366492600 | 29400 | 29400 | 29400 | 29400 | 142 |
| 521 | 20240612 | 105700 | 7362317800 | 29400 | 29450 | 29450 | 29400 | 59 |
| 522 | 20240612 | 105600 | 7360580450 | 29400 | 29400 | 29600 | 29400 | 1545 |
| 523 | 20240612 | 105500 | 7315143650 | 29400 | 29450 | 29450 | 29400 | 483 |
| 524 | 20240612 | 105400 | 7300937350 | 29700 | 29500 | 29700 | 29400 | 1149 |
| 525 | 20240612 | 105300 | 7267075500 | 29500 | 29500 | 29500 | 29500 | 42 |
| 526 | 20240612 | 105200 | 7265836500 | 29700 | 29600 | 29750 | 29600 | 39 |
| 527 | 20240612 | 105100 | 7264677000 | 29500 | 29500 | 29500 | 29500 | 3 |
| 528 | 20240612 | 105000 | 7264588500 | 29500 | 29550 | 29550 | 29500 | 223 |
| 529 | 20240612 | 104900 | 7258008150 | 29550 | 29550 | 29550 | 29550 | 7 |
| 530 | 20240612 | 104800 | 7257801300 | 29550 | 29450 | 29750 | 29450 | 267 |
| 531 | 20240612 | 104700 | 7249912800 | 29450 | 29450 | 29450 | 29450 | 34 |
| 532 | 20240612 | 104600 | 7248911500 | 29450 | 29450 | 29550 | 29450 | 220 |
| 533 | 20240612 | 104500 | 7242427000 | 29450 | 29500 | 29500 | 29450 | 186 |
| 534 | 20240612 | 104400 | 7236945350 | 29500 | 29600 | 29600 | 29500 | 369 |
| 535 | 20240612 | 104300 | 7226033100 | 29600 | 29600 | 29600 | 29600 | 115 |
| 536 | 20240612 | 104200 | 7222629100 | 29600 | 29650 | 29650 | 29600 | 560 |
| 537 | 20240612 | 104100 | 7206026600 | 29700 | 29700 | 29700 | 29650 | 10 |
| 538 | 20240612 | 104000 | 7205729650 | 29700 | 29650 | 29700 | 29650 | 141 |
| 539 | 20240612 | 103900 | 7201546500 | 29700 | 29800 | 29800 | 29700 | 243 |
| 540 | 20240612 | 103800 | 7194329050 | 29700 | 29750 | 29800 | 29700 | 547 |
| 541 | 20240612 | 103700 | 7178070150 | 29800 | 29800 | 29800 | 29800 | 160 |
| 542 | 20240612 | 103600 | 7173302150 | 29800 | 29800 | 29800 | 29800 | 170 |
| 543 | 20240612 | 103500 | 7168236150 | 29800 | 29800 | 29800 | 29800 | 76 |
| 544 | 20240612 | 103400 | 7165971350 | 29800 | 29800 | 29900 | 29800 | 151 |
| 545 | 20240612 | 103300 | 7161461850 | 29800 | 29800 | 29850 | 29800 | 24 |
| 546 | 20240612 | 103200 | 7160746500 | 29900 | 29800 | 29900 | 29700 | 615 |
| 547 | 20240612 | 103100 | 7142379500 | 29600 | 29800 | 29800 | 29600 | 320 |
| 548 | 20240612 | 103000 | 7132877150 | 29700 | 29650 | 29800 | 29650 | 265 |
| 549 | 20240612 | 102900 | 7125003500 | 29650 | 29650 | 29800 | 29650 | 738 |
| 550 | 20240612 | 102800 | 7103059400 | 29700 | 29750 | 29750 | 29650 | 417 |
| 551 | 20240612 | 102700 | 7090664800 | 29750 | 29600 | 29750 | 29600 | 105 |
| 552 | 20240612 | 102600 | 7087552450 | 29550 | 29450 | 29600 | 29400 | 182 |
| 553 | 20240612 | 102500 | 7082178650 | 29400 | 29450 | 29500 | 29350 | 84 |
| 554 | 20240612 | 102400 | 7079708700 | 29500 | 29400 | 29500 | 29400 | 150 |
| 555 | 20240612 | 102300 | 7075298500 | 29400 | 29400 | 29600 | 29400 | 391 |
| 556 | 20240612 | 102200 | 7063792900 | 29500 | 29500 | 29550 | 29350 | 200 |
| 557 | 20240612 | 102100 | 7057902300 | 29500 | 29400 | 29500 | 29350 | 1510 |
| 558 | 20240612 | 102000 | 7013542450 | 29400 | 29550 | 29550 | 29400 | 414 |
| 559 | 20240612 | 101900 | 7001357000 | 29600 | 29450 | 29600 | 29450 | 108 |
| 560 | 20240612 | 101800 | 6998176100 | 29450 | 29600 | 29600 | 29450 | 482 |
| 561 | 20240612 | 101700 | 6983960950 | 29600 | 29650 | 29650 | 29600 | 561 |
| 562 | 20240612 | 101600 | 6967335800 | 29650 | 29500 | 29650 | 29450 | 487 |
| 563 | 20240612 | 101500 | 6952959250 | 29500 | 29650 | 29650 | 29500 | 48 |
| 564 | 20240612 | 101400 | 6951542800 | 29650 | 29500 | 29650 | 29500 | 764 |
| 565 | 20240612 | 101300 | 6928992400 | 29550 | 29750 | 29750 | 29550 | 1039 |
| 566 | 20240612 | 101200 | 6898259900 | 29750 | 29750 | 29800 | 29600 | 368 |
| 567 | 20240612 | 101100 | 6887322450 | 29650 | 29700 | 29750 | 29650 | 293 |
| 568 | 20240612 | 101000 | 6878619250 | 29700 | 29600 | 29700 | 29600 | 513 |
| 569 | 20240612 | 100900 | 6863391000 | 29600 | 29500 | 29650 | 29500 | 118 |
| 570 | 20240612 | 100800 | 6859904950 | 29650 | 29550 | 29650 | 29500 | 211 |
| 571 | 20240612 | 100700 | 6853672300 | 29500 | 29600 | 29600 | 29500 | 1447 |
| 572 | 20240612 | 100600 | 6810939200 | 29600 | 29700 | 29700 | 29600 | 436 |
| 573 | 20240612 | 100500 | 6798021800 | 29700 | 29550 | 29850 | 29550 | 759 |
| 574 | 20240612 | 100400 | 6775559900 | 29550 | 29500 | 29700 | 29500 | 760 |
| 575 | 20240612 | 100300 | 6753076500 | 29500 | 29850 | 29850 | 29500 | 4051 |
| 576 | 20240612 | 100200 | 6632973400 | 29800 | 29850 | 29850 | 29800 | 846 |
| 577 | 20240612 | 100100 | 6607747150 | 29950 | 29850 | 29950 | 29750 | 601 |
| 578 | 20240612 | 100000 | 6589847150 | 29850 | 29800 | 29950 | 29750 | 1016 |
| 579 | 20240612 | 095900 | 6559559450 | 29950 | 29850 | 29950 | 29700 | 3412 |
| 580 | 20240612 | 095800 | 6457948250 | 29850 | 30200 | 30250 | 29850 | 3039 |
| 581 | 20240612 | 095700 | 6366867500 | 30050 | 30150 | 30200 | 30050 | 934 |
| 582 | 20240612 | 095600 | 6338711200 | 30150 | 30250 | 30350 | 30150 | 528 |
| 583 | 20240612 | 095500 | 6322767950 | 30300 | 30500 | 30500 | 30200 | 819 |
| 584 | 20240612 | 095400 | 6297968950 | 30500 | 30000 | 30550 | 30000 | 2703 |
| 585 | 20240612 | 095300 | 6215864050 | 30200 | 30100 | 30200 | 29950 | 2355 |
| 586 | 20240612 | 095200 | 6145133300 | 30100 | 30000 | 30150 | 30000 | 536 |
| 587 | 20240612 | 095100 | 6129041700 | 30000 | 30100 | 30150 | 30000 | 6298 |
| 588 | 20240612 | 095000 | 5939790150 | 30100 | 30450 | 30450 | 30100 | 1228 |
| 589 | 20240612 | 094900 | 5902702300 | 30200 | 30150 | 30450 | 30150 | 2382 |
| 590 | 20240612 | 094800 | 5830700250 | 30450 | 30400 | 30550 | 30050 | 4951 |
| 591 | 20240612 | 094700 | 5680833900 | 30500 | 30750 | 30750 | 30200 | 3126 |
| 592 | 20240612 | 094600 | 5585353700 | 30750 | 30400 | 30950 | 30150 | 8277 |
| 593 | 20240612 | 094500 | 5332330350 | 30400 | 30350 | 30450 | 30300 | 2307 |
| 594 | 20240612 | 094400 | 5262269000 | 30250 | 30550 | 30750 | 30250 | 4452 |
| 595 | 20240612 | 094300 | 5126600650 | 30550 | 30100 | 31000 | 29900 | 13168 |
| 596 | 20240612 | 094200 | 4726203750 | 30150 | 30000 | 30350 | 29600 | 22039 |
| 597 | 20240612 | 094100 | 4065647900 | 30000 | 30900 | 30950 | 29850 | 34215 |
| 598 | 20240612 | 094000 | 3019805600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 599 | 20240612 | 093900 | 3019805600 | 31400 | 30450 | 31400 | 30400 | 14211 |
| 600 | 20240612 | 093800 | 2576719100 | 30700 | 30450 | 31000 | 29300 | 35520 |
| 601 | 20240612 | 093700 | 1498988750 | 30450 | 30050 | 30450 | 30050 | 4397 |
| 602 | 20240612 | 093600 | 1365649400 | 30100 | 30100 | 30100 | 30050 | 1284 |
| 603 | 20240612 | 093500 | 1327036450 | 30150 | 30200 | 30250 | 30100 | 2115 |
| 604 | 20240612 | 093400 | 1263185050 | 30050 | 30150 | 30350 | 29950 | 4726 |
| 605 | 20240612 | 093300 | 1120301150 | 30150 | 29850 | 30150 | 29850 | 8114 |
| 606 | 20240612 | 093200 | 876645750 | 29800 | 29750 | 29900 | 29650 | 2940 |
| 607 | 20240612 | 093100 | 789076550 | 29750 | 29600 | 29750 | 29550 | 1945 |
| 608 | 20240612 | 093000 | 731398450 | 29600 | 29600 | 29600 | 29600 | 91 |
| 609 | 20240612 | 092900 | 728704850 | 29600 | 29500 | 29600 | 29500 | 645 |
| 610 | 20240612 | 092800 | 709640350 | 29450 | 29400 | 29450 | 29400 | 146 |
| 611 | 20240612 | 092700 | 705340950 | 29400 | 29400 | 29400 | 29400 | 80 |
| 612 | 20240612 | 092600 | 702988950 | 29450 | 29400 | 29450 | 29400 | 547 |
| 613 | 20240612 | 092500 | 686889200 | 29400 | 29400 | 29400 | 29400 | 33 |
| 614 | 20240612 | 092400 | 685919000 | 29450 | 29400 | 29450 | 29350 | 198 |
| 615 | 20240612 | 092300 | 680100650 | 29350 | 29400 | 29500 | 29350 | 457 |
| 616 | 20240612 | 092200 | 666665450 | 29500 | 29550 | 29550 | 29400 | 340 |
| 617 | 20240612 | 092100 | 656661500 | 29400 | 29500 | 29500 | 29400 | 1476 |
| 618 | 20240612 | 092000 | 613160500 | 29500 | 29500 | 29550 | 29500 | 561 |
| 619 | 20240612 | 091900 | 596601000 | 29500 | 29600 | 29600 | 29500 | 624 |
| 620 | 20240612 | 091800 | 578156650 | 29600 | 29600 | 29600 | 29600 | 540 |
| 621 | 20240612 | 091700 | 562172650 | 29600 | 29550 | 29650 | 29550 | 325 |
| 622 | 20240612 | 091600 | 552552850 | 29600 | 29500 | 29650 | 29500 | 750 |
| 623 | 20240612 | 091500 | 530393350 | 29500 | 29500 | 29500 | 29450 | 205 |
| 624 | 20240612 | 091400 | 524345900 | 29500 | 29550 | 29600 | 29450 | 365 |
| 625 | 20240612 | 091300 | 513577700 | 29550 | 29600 | 29700 | 29450 | 2394 |
| 626 | 20240612 | 091200 | 442718200 | 29600 | 29650 | 29700 | 29550 | 2023 |
| 627 | 20240612 | 091100 | 382818700 | 29700 | 29500 | 29750 | 29400 | 3537 |
| 628 | 20240612 | 091000 | 278080600 | 29500 | 29150 | 29600 | 29150 | 3680 |
| 629 | 20240612 | 090900 | 169891950 | 29150 | 29000 | 29150 | 29000 | 1014 |
| 630 | 20240612 | 090800 | 140435300 | 28950 | 28950 | 29000 | 28950 | 527 |
| 631 | 20240612 | 090700 | 125177200 | 28950 | 28900 | 28950 | 28900 | 226 |
| 632 | 20240612 | 090600 | 118636750 | 28950 | 28950 | 28950 | 28750 | 187 |
| 633 | 20240612 | 090500 | 113223300 | 28950 | 29000 | 29150 | 28950 | 241 |
| 634 | 20240612 | 090400 | 106229400 | 29000 | 28800 | 29000 | 28800 | 2248 |
| 635 | 20240612 | 090300 | 41088150 | 28750 | 28700 | 28750 | 28700 | 146 |
| 636 | 20240612 | 090200 | 36891250 | 28650 | 28650 | 28650 | 28650 | 174 |
| 637 | 20240612 | 090100 | 31906150 | 28650 | 28600 | 28650 | 28600 | 247 |
| 638 | 20240612 | 090000 | 24840700 | 28600 | 28550 | 28750 | 28550 | 869 |