34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240619 | 193600 | 3905987600 | 28200 | 28200 | 28200 | 28200 | 3352 |
| 3 | 20240619 | 193500 | 3905987600 | 28200 | 28200 | 28200 | 28200 | 0 |
| 4 | 20240619 | 193400 | 3905987600 | 28200 | 28200 | 28200 | 28200 | 0 |
| 5 | 20240619 | 193300 | 3905987600 | 28200 | 28200 | 28200 | 28200 | 0 |
| 6 | 20240619 | 193200 | 3905987600 | 28200 | 28200 | 28200 | 28200 | 0 |
| 7 | 20240619 | 193100 | 3905987600 | 28200 | 28200 | 28200 | 28200 | 0 |
| 8 | 20240619 | 193000 | 3905987600 | 28200 | 28200 | 28200 | 28200 | 0 |
| 9 | 20240619 | 192900 | 3905987600 | 28200 | 28200 | 28200 | 28200 | 0 |
| 10 | 20240619 | 192800 | 3905987600 | 28200 | 28200 | 28200 | 28200 | 0 |
| 11 | 20240619 | 192700 | 3905987600 | 28200 | 28200 | 28200 | 28200 | 0 |
| 12 | 20240619 | 192600 | 3905987600 | 28200 | 28200 | 28200 | 28200 | 0 |
| 13 | 20240619 | 192500 | 3905987600 | 28200 | 28200 | 28200 | 28200 | 0 |
| 14 | 20240619 | 192400 | 3905987600 | 28200 | 28200 | 28200 | 28200 | 0 |
| 15 | 20240619 | 192300 | 3905987600 | 28200 | 28200 | 28200 | 28200 | 0 |
| 16 | 20240619 | 192200 | 3905987600 | 28200 | 28200 | 28200 | 28200 | 0 |
| 17 | 20240619 | 192100 | 3905987600 | 28200 | 28200 | 28200 | 28200 | 0 |
| 18 | 20240619 | 192000 | 3905987600 | 28200 | 28200 | 28200 | 28200 | 0 |
| 19 | 20240619 | 191900 | 3905987600 | 28200 | 28200 | 28200 | 28200 | 0 |
| 20 | 20240619 | 191800 | 3905987600 | 28200 | 28200 | 28200 | 28200 | 0 |
| 21 | 20240619 | 191700 | 3905987600 | 28200 | 28200 | 28200 | 28200 | 0 |
| 22 | 20240619 | 191600 | 3905987600 | 28200 | 28200 | 28200 | 28200 | 0 |
| 23 | 20240619 | 191500 | 3905987600 | 28200 | 28200 | 28200 | 28200 | 0 |
| 24 | 20240619 | 191400 | 3905987600 | 28200 | 28200 | 28200 | 28200 | 0 |
| 25 | 20240619 | 191300 | 3905987600 | 28200 | 28200 | 28200 | 28200 | 0 |
| 26 | 20240619 | 191200 | 3905987600 | 28200 | 28200 | 28200 | 28200 | 0 |
| 27 | 20240619 | 191100 | 3905987600 | 28200 | 28200 | 28200 | 28200 | 0 |
| 28 | 20240619 | 191000 | 3905987600 | 28200 | 28200 | 28200 | 28200 | 0 |
| 29 | 20240619 | 190900 | 3905987600 | 28200 | 28200 | 28200 | 28200 | 0 |
| 30 | 20240619 | 190800 | 3905987600 | 28200 | 28200 | 28200 | 28200 | 0 |
| 31 | 20240619 | 190700 | 3905987600 | 28200 | 28200 | 28200 | 28200 | 0 |
| 32 | 20240619 | 190600 | 3905987600 | 28200 | 28200 | 28200 | 28200 | 3352 |
| 33 | 20240619 | 190500 | 3905987600 | 28200 | 28200 | 28200 | 28200 | 0 |
| 34 | 20240619 | 190400 | 3905987600 | 28200 | 28200 | 28200 | 28200 | 0 |
| 35 | 20240619 | 190300 | 3905987600 | 28200 | 28200 | 28200 | 28200 | 0 |
| 36 | 20240619 | 190200 | 3905987600 | 28200 | 28200 | 28200 | 28200 | 0 |
| 37 | 20240619 | 190100 | 3905987600 | 28200 | 28200 | 28200 | 28200 | 0 |
| 38 | 20240619 | 190000 | 3905987600 | 28200 | 28200 | 28200 | 28200 | 0 |
| 39 | 20240619 | 185900 | 3905987600 | 28200 | 28200 | 28200 | 28200 | 0 |
| 40 | 20240619 | 185800 | 3905987600 | 28200 | 28200 | 28200 | 28200 | 0 |
| 41 | 20240619 | 185700 | 3905987600 | 28200 | 28200 | 28200 | 28200 | 0 |
| 42 | 20240619 | 185600 | 3905987600 | 28200 | 28200 | 28200 | 28200 | 0 |
| 43 | 20240619 | 185500 | 3905987600 | 28200 | 28200 | 28200 | 28200 | 0 |
| 44 | 20240619 | 185400 | 3905987600 | 28200 | 28200 | 28200 | 28200 | 0 |
| 45 | 20240619 | 185300 | 3905987600 | 28200 | 28200 | 28200 | 28200 | 0 |
| 46 | 20240619 | 185200 | 3905987600 | 28200 | 28200 | 28200 | 28200 | 0 |
| 47 | 20240619 | 185100 | 3905987600 | 28200 | 28200 | 28200 | 28200 | 0 |
| 48 | 20240619 | 185000 | 3905987600 | 28200 | 28200 | 28200 | 28200 | 0 |
| 49 | 20240619 | 184900 | 3905987600 | 28200 | 28200 | 28200 | 28200 | 0 |
| 50 | 20240619 | 184800 | 3905987600 | 28200 | 28200 | 28200 | 28200 | 0 |
| 51 | 20240619 | 184700 | 3905987600 | 28200 | 28200 | 28200 | 28200 | 0 |
| 52 | 20240619 | 184600 | 3905987600 | 28200 | 28200 | 28200 | 28200 | 0 |
| 53 | 20240619 | 184500 | 3905987600 | 28200 | 28200 | 28200 | 28200 | 0 |
| 54 | 20240619 | 184400 | 3905987600 | 28200 | 28200 | 28200 | 28200 | 0 |
| 55 | 20240619 | 184300 | 3905987600 | 28200 | 28200 | 28200 | 28200 | 0 |
| 56 | 20240619 | 184200 | 3905987600 | 28200 | 28200 | 28200 | 28200 | 0 |
| 57 | 20240619 | 184100 | 3905987600 | 28200 | 28200 | 28200 | 28200 | 0 |
| 58 | 20240619 | 184000 | 3905987600 | 28200 | 28200 | 28200 | 28200 | 0 |
| 59 | 20240619 | 183900 | 3905987600 | 28200 | 28200 | 28200 | 28200 | 0 |
| 60 | 20240619 | 183800 | 3905987600 | 28200 | 28200 | 28200 | 28200 | 0 |
| 61 | 20240619 | 183700 | 3905987600 | 28200 | 28200 | 28200 | 28200 | 0 |
| 62 | 20240619 | 183600 | 3905987600 | 28200 | 28200 | 28200 | 28200 | 3352 |
| 63 | 20240619 | 183500 | 3905987600 | 28200 | 28200 | 28200 | 28200 | 0 |
| 64 | 20240619 | 183400 | 3905987600 | 28200 | 28200 | 28200 | 28200 | 0 |
| 65 | 20240619 | 183300 | 3905987600 | 28200 | 28200 | 28200 | 28200 | 0 |
| 66 | 20240619 | 183200 | 3905987600 | 28200 | 28200 | 28200 | 28200 | 0 |
| 67 | 20240619 | 183100 | 3905987600 | 28200 | 28200 | 28200 | 28200 | 0 |
| 68 | 20240619 | 183000 | 3905987600 | 28200 | 28200 | 28200 | 28200 | 0 |
| 69 | 20240619 | 182900 | 3905987600 | 28200 | 28200 | 28200 | 28200 | 0 |
| 70 | 20240619 | 182800 | 3905987600 | 28200 | 28200 | 28200 | 28200 | 0 |
| 71 | 20240619 | 182700 | 3905987600 | 28200 | 28200 | 28200 | 28200 | 0 |
| 72 | 20240619 | 182600 | 3905987600 | 28200 | 28200 | 28200 | 28200 | 0 |
| 73 | 20240619 | 182500 | 3905987600 | 28200 | 28200 | 28200 | 28200 | 0 |
| 74 | 20240619 | 182400 | 3905987600 | 28200 | 28200 | 28200 | 28200 | 0 |
| 75 | 20240619 | 182300 | 3905987600 | 28200 | 28200 | 28200 | 28200 | 0 |
| 76 | 20240619 | 182200 | 3905987600 | 28200 | 28200 | 28200 | 28200 | 0 |
| 77 | 20240619 | 182100 | 3905987600 | 28200 | 28200 | 28200 | 28200 | 0 |
| 78 | 20240619 | 182000 | 3905987600 | 28200 | 28200 | 28200 | 28200 | 0 |
| 79 | 20240619 | 181900 | 3905987600 | 28200 | 28200 | 28200 | 28200 | 0 |
| 80 | 20240619 | 181800 | 3905987600 | 28200 | 28200 | 28200 | 28200 | 0 |
| 81 | 20240619 | 181700 | 3905987600 | 28200 | 28200 | 28200 | 28200 | 0 |
| 82 | 20240619 | 181600 | 3905987600 | 28200 | 28200 | 28200 | 28200 | 0 |
| 83 | 20240619 | 181500 | 3905987600 | 28200 | 28200 | 28200 | 28200 | 0 |
| 84 | 20240619 | 181400 | 3905987600 | 28200 | 28200 | 28200 | 28200 | 0 |
| 85 | 20240619 | 181300 | 3905987600 | 28200 | 28200 | 28200 | 28200 | 0 |
| 86 | 20240619 | 181200 | 3905987600 | 28200 | 28200 | 28200 | 28200 | 0 |
| 87 | 20240619 | 181100 | 3905987600 | 28200 | 28200 | 28200 | 28200 | 0 |
| 88 | 20240619 | 181000 | 3905987600 | 28200 | 28200 | 28200 | 28200 | 0 |
| 89 | 20240619 | 180900 | 3905987600 | 28200 | 28200 | 28200 | 28200 | 0 |
| 90 | 20240619 | 180800 | 3905987600 | 28200 | 28200 | 28200 | 28200 | 0 |
| 91 | 20240619 | 180700 | 3905987600 | 28200 | 28200 | 28200 | 28200 | 0 |
| 92 | 20240619 | 180600 | 3905987600 | 28200 | 28200 | 28200 | 28200 | 3352 |
| 93 | 20240619 | 180500 | 3905987600 | 28200 | 28200 | 28200 | 28200 | 0 |
| 94 | 20240619 | 180400 | 3905987600 | 28200 | 28200 | 28200 | 28200 | 0 |
| 95 | 20240619 | 180300 | 3905987600 | 28200 | 28200 | 28200 | 28200 | 0 |
| 96 | 20240619 | 180200 | 3905987600 | 28200 | 28200 | 28200 | 28200 | 0 |
| 97 | 20240619 | 180100 | 3905987600 | 28200 | 28200 | 28200 | 28200 | 0 |
| 98 | 20240619 | 180000 | 3905987600 | 28200 | 28200 | 28200 | 28200 | 0 |
| 99 | 20240619 | 175900 | 3905987600 | 28200 | 28200 | 28200 | 28200 | 0 |
| 100 | 20240619 | 175800 | 3905987600 | 28200 | 28200 | 28200 | 28200 | 0 |
| 101 | 20240619 | 175700 | 3905987600 | 28200 | 28200 | 28200 | 28200 | 0 |
| 102 | 20240619 | 175600 | 3905987600 | 28200 | 28200 | 28200 | 28200 | 0 |
| 103 | 20240619 | 175500 | 3905987600 | 28200 | 28200 | 28200 | 28200 | 0 |
| 104 | 20240619 | 175400 | 3905987600 | 28200 | 28200 | 28200 | 28200 | 0 |
| 105 | 20240619 | 175300 | 3905987600 | 28200 | 28200 | 28200 | 28200 | 0 |
| 106 | 20240619 | 175200 | 3905987600 | 28200 | 28200 | 28200 | 28200 | 0 |
| 107 | 20240619 | 175100 | 3905987600 | 28200 | 28200 | 28200 | 28200 | 0 |
| 108 | 20240619 | 175000 | 3905987600 | 28200 | 28200 | 28200 | 28200 | 0 |
| 109 | 20240619 | 174900 | 3905987600 | 28200 | 28200 | 28200 | 28200 | 0 |
| 110 | 20240619 | 174800 | 3905987600 | 28200 | 28200 | 28200 | 28200 | 0 |
| 111 | 20240619 | 174700 | 3905987600 | 28200 | 28200 | 28200 | 28200 | 0 |
| 112 | 20240619 | 174600 | 3905987600 | 28200 | 28200 | 28200 | 28200 | 0 |
| 113 | 20240619 | 174500 | 3905987600 | 28200 | 28200 | 28200 | 28200 | 0 |
| 114 | 20240619 | 174400 | 3905987600 | 28200 | 28200 | 28200 | 28200 | 0 |
| 115 | 20240619 | 174300 | 3905987600 | 28200 | 28200 | 28200 | 28200 | 0 |
| 116 | 20240619 | 174200 | 3905987600 | 28200 | 28200 | 28200 | 28200 | 0 |
| 117 | 20240619 | 174100 | 3905987600 | 28200 | 28200 | 28200 | 28200 | 0 |
| 118 | 20240619 | 174000 | 3905987600 | 28200 | 28200 | 28200 | 28200 | 0 |
| 119 | 20240619 | 173900 | 3905987600 | 28200 | 28200 | 28200 | 28200 | 0 |
| 120 | 20240619 | 173800 | 3905987600 | 28200 | 28200 | 28200 | 28200 | 0 |
| 121 | 20240619 | 173700 | 3905987600 | 28200 | 28200 | 28200 | 28200 | 0 |
| 122 | 20240619 | 173600 | 3905987600 | 28200 | 28200 | 28200 | 28200 | 3352 |
| 123 | 20240619 | 173500 | 3905987600 | 28200 | 28200 | 28200 | 28200 | 0 |
| 124 | 20240619 | 173400 | 3905987600 | 28200 | 28200 | 28200 | 28200 | 0 |
| 125 | 20240619 | 173300 | 3905987600 | 28200 | 28200 | 28200 | 28200 | 0 |
| 126 | 20240619 | 173200 | 3905987600 | 28200 | 28200 | 28200 | 28200 | 0 |
| 127 | 20240619 | 173100 | 3905987600 | 28200 | 28200 | 28200 | 28200 | 0 |
| 128 | 20240619 | 173000 | 3905987600 | 28200 | 28200 | 28200 | 28200 | 0 |
| 129 | 20240619 | 172900 | 3905987600 | 28200 | 28200 | 28200 | 28200 | 0 |
| 130 | 20240619 | 172800 | 3905987600 | 28200 | 28200 | 28200 | 28200 | 0 |
| 131 | 20240619 | 172700 | 3905987600 | 28200 | 28200 | 28200 | 28200 | 0 |
| 132 | 20240619 | 172600 | 3905987600 | 28200 | 28200 | 28200 | 28200 | 0 |
| 133 | 20240619 | 172500 | 3905987600 | 28200 | 28200 | 28200 | 28200 | 0 |
| 134 | 20240619 | 172400 | 3905987600 | 28200 | 28200 | 28200 | 28200 | 0 |
| 135 | 20240619 | 172300 | 3905987600 | 28200 | 28200 | 28200 | 28200 | 0 |
| 136 | 20240619 | 172200 | 3905987600 | 28200 | 28200 | 28200 | 28200 | 0 |
| 137 | 20240619 | 172100 | 3905987600 | 28200 | 28200 | 28200 | 28200 | 0 |
| 138 | 20240619 | 172000 | 3905987600 | 28200 | 28200 | 28200 | 28200 | 0 |
| 139 | 20240619 | 171900 | 3905987600 | 28200 | 28200 | 28200 | 28200 | 0 |
| 140 | 20240619 | 171800 | 3905987600 | 28200 | 28200 | 28200 | 28200 | 0 |
| 141 | 20240619 | 171700 | 3905987600 | 28200 | 28200 | 28200 | 28200 | 0 |
| 142 | 20240619 | 171600 | 3905987600 | 28200 | 28200 | 28200 | 28200 | 0 |
| 143 | 20240619 | 171500 | 3905987600 | 28200 | 28200 | 28200 | 28200 | 0 |
| 144 | 20240619 | 171400 | 3905987600 | 28200 | 28200 | 28200 | 28200 | 0 |
| 145 | 20240619 | 171300 | 3905987600 | 28200 | 28200 | 28200 | 28200 | 0 |
| 146 | 20240619 | 171200 | 3905987600 | 28200 | 28200 | 28200 | 28200 | 0 |
| 147 | 20240619 | 171100 | 3905987600 | 28200 | 28200 | 28200 | 28200 | 0 |
| 148 | 20240619 | 171000 | 3905987600 | 28200 | 28200 | 28200 | 28200 | 0 |
| 149 | 20240619 | 170900 | 3905987600 | 28200 | 28200 | 28200 | 28200 | 0 |
| 150 | 20240619 | 170800 | 3905987600 | 28200 | 28200 | 28200 | 28200 | 0 |
| 151 | 20240619 | 170700 | 3905987600 | 28200 | 28200 | 28200 | 28200 | 0 |
| 152 | 20240619 | 170600 | 3905987600 | 28200 | 28200 | 28200 | 28200 | 3352 |
| 153 | 20240619 | 170500 | 3905987600 | 28200 | 28200 | 28200 | 28200 | 0 |
| 154 | 20240619 | 170400 | 3905987600 | 28200 | 28200 | 28200 | 28200 | 0 |
| 155 | 20240619 | 170300 | 3905987600 | 28200 | 28200 | 28200 | 28200 | 0 |
| 156 | 20240619 | 170200 | 3905987600 | 28200 | 28200 | 28200 | 28200 | 0 |
| 157 | 20240619 | 170100 | 3905987600 | 28200 | 28200 | 28200 | 28200 | 0 |
| 158 | 20240619 | 170000 | 3905987600 | 28200 | 28200 | 28200 | 28200 | 0 |
| 159 | 20240619 | 165900 | 3905987600 | 28200 | 28200 | 28200 | 28200 | 0 |
| 160 | 20240619 | 165800 | 3905987600 | 28200 | 28200 | 28200 | 28200 | 0 |
| 161 | 20240619 | 165700 | 3905987600 | 28200 | 28200 | 28200 | 28200 | 0 |
| 162 | 20240619 | 165600 | 3905987600 | 28200 | 28200 | 28200 | 28200 | 0 |
| 163 | 20240619 | 165500 | 3905987600 | 28200 | 28200 | 28200 | 28200 | 0 |
| 164 | 20240619 | 165400 | 3905987600 | 28200 | 28200 | 28200 | 28200 | 0 |
| 165 | 20240619 | 165300 | 3905987600 | 28200 | 28200 | 28200 | 28200 | 0 |
| 166 | 20240619 | 165200 | 3905987600 | 28200 | 28200 | 28200 | 28200 | 0 |
| 167 | 20240619 | 165100 | 3905987600 | 28200 | 28200 | 28200 | 28200 | 0 |
| 168 | 20240619 | 165000 | 3905987600 | 28200 | 28200 | 28200 | 28200 | 0 |
| 169 | 20240619 | 164900 | 3905987600 | 28200 | 28200 | 28200 | 28200 | 0 |
| 170 | 20240619 | 164800 | 3905987600 | 28200 | 28200 | 28200 | 28200 | 0 |
| 171 | 20240619 | 164700 | 3905987600 | 28200 | 28200 | 28200 | 28200 | 0 |
| 172 | 20240619 | 164600 | 3905987600 | 28200 | 28200 | 28200 | 28200 | 0 |
| 173 | 20240619 | 164500 | 3905987600 | 28200 | 28200 | 28200 | 28200 | 0 |
| 174 | 20240619 | 164400 | 3905987600 | 28200 | 28200 | 28200 | 28200 | 0 |
| 175 | 20240619 | 164300 | 3905987600 | 28200 | 28200 | 28200 | 28200 | 0 |
| 176 | 20240619 | 164200 | 3905987600 | 28200 | 28200 | 28200 | 28200 | 0 |
| 177 | 20240619 | 164100 | 3905987600 | 28200 | 28200 | 28200 | 28200 | 0 |
| 178 | 20240619 | 164000 | 3905987600 | 28200 | 28200 | 28200 | 28200 | 0 |
| 179 | 20240619 | 163900 | 3905987600 | 28200 | 28200 | 28200 | 28200 | 0 |
| 180 | 20240619 | 163800 | 3905987600 | 28200 | 28200 | 28200 | 28200 | 0 |
| 181 | 20240619 | 163700 | 3905987600 | 28200 | 28200 | 28200 | 28200 | 0 |
| 182 | 20240619 | 163600 | 3905987600 | 28200 | 28200 | 28200 | 28200 | 3352 |
| 183 | 20240619 | 163500 | 3905987600 | 28200 | 28200 | 28200 | 28200 | 0 |
| 184 | 20240619 | 163400 | 3905987600 | 28200 | 28200 | 28200 | 28200 | 0 |
| 185 | 20240619 | 163300 | 3905987600 | 28200 | 28200 | 28200 | 28200 | 0 |
| 186 | 20240619 | 163200 | 3905987600 | 28200 | 28200 | 28200 | 28200 | 0 |
| 187 | 20240619 | 163100 | 3905987600 | 28200 | 28200 | 28200 | 28200 | 0 |
| 188 | 20240619 | 163000 | 3905987600 | 28200 | 28200 | 28200 | 28200 | 0 |
| 189 | 20240619 | 162900 | 3905987600 | 28200 | 28200 | 28200 | 28200 | 0 |
| 190 | 20240619 | 162800 | 3905987600 | 28200 | 28200 | 28200 | 28200 | 0 |
| 191 | 20240619 | 162700 | 3905987600 | 28200 | 28200 | 28200 | 28200 | 0 |
| 192 | 20240619 | 162600 | 3905987600 | 28200 | 28200 | 28200 | 28200 | 0 |
| 193 | 20240619 | 162500 | 3905987600 | 28200 | 28200 | 28200 | 28200 | 0 |
| 194 | 20240619 | 162400 | 3905987600 | 28200 | 28200 | 28200 | 28200 | 0 |
| 195 | 20240619 | 162300 | 3905987600 | 28200 | 28200 | 28200 | 28200 | 0 |
| 196 | 20240619 | 162200 | 3905987600 | 28200 | 28200 | 28200 | 28200 | 0 |
| 197 | 20240619 | 162100 | 3905987600 | 28200 | 28200 | 28200 | 28200 | 0 |
| 198 | 20240619 | 162000 | 3905987600 | 28200 | 28200 | 28200 | 28200 | 0 |
| 199 | 20240619 | 161900 | 3905987600 | 28200 | 28200 | 28200 | 28200 | 0 |
| 200 | 20240619 | 161800 | 3905987600 | 28200 | 28200 | 28200 | 28200 | 0 |
| 201 | 20240619 | 161700 | 3905987600 | 28200 | 28200 | 28200 | 28200 | 0 |
| 202 | 20240619 | 161600 | 3905987600 | 28200 | 28200 | 28200 | 28200 | 0 |
| 203 | 20240619 | 161500 | 3905987600 | 28200 | 28200 | 28200 | 28200 | 0 |
| 204 | 20240619 | 161400 | 3905987600 | 28200 | 28200 | 28200 | 28200 | 0 |
| 205 | 20240619 | 161300 | 3905987600 | 28200 | 28200 | 28200 | 28200 | 0 |
| 206 | 20240619 | 161200 | 3905987600 | 28200 | 28200 | 28200 | 28200 | 0 |
| 207 | 20240619 | 161100 | 3905987600 | 28200 | 28200 | 28200 | 28200 | 0 |
| 208 | 20240619 | 161000 | 3905987600 | 28200 | 28200 | 28200 | 28200 | 0 |
| 209 | 20240619 | 160900 | 3905987600 | 28200 | 28200 | 28200 | 28200 | 0 |
| 210 | 20240619 | 160800 | 3905987600 | 28200 | 28200 | 28200 | 28200 | 0 |
| 211 | 20240619 | 160700 | 3905987600 | 28200 | 28200 | 28200 | 28200 | 0 |
| 212 | 20240619 | 160600 | 3905987600 | 28200 | 28200 | 28200 | 28200 | 3352 |
| 213 | 20240619 | 160500 | 3905987600 | 28200 | 28200 | 28200 | 28200 | 0 |
| 214 | 20240619 | 160400 | 3905987600 | 28200 | 28200 | 28200 | 28200 | 0 |
| 215 | 20240619 | 160300 | 3905987600 | 28200 | 28200 | 28200 | 28200 | 0 |
| 216 | 20240619 | 160200 | 3905987600 | 28200 | 28200 | 28200 | 28200 | 0 |
| 217 | 20240619 | 160100 | 3905987600 | 28200 | 28200 | 28200 | 28200 | 0 |
| 218 | 20240619 | 160000 | 3905987600 | 28200 | 28200 | 28200 | 28200 | 0 |
| 219 | 20240619 | 155900 | 3905987600 | 28200 | 28200 | 28200 | 28200 | 0 |
| 220 | 20240619 | 155800 | 3905987600 | 28200 | 28200 | 28200 | 28200 | 0 |
| 221 | 20240619 | 155700 | 3905987600 | 28200 | 28200 | 28200 | 28200 | 0 |
| 222 | 20240619 | 155600 | 3905987600 | 28200 | 28200 | 28200 | 28200 | 0 |
| 223 | 20240619 | 155500 | 3905987600 | 28200 | 28200 | 28200 | 28200 | 0 |
| 224 | 20240619 | 155400 | 3905987600 | 28200 | 28200 | 28200 | 28200 | 0 |
| 225 | 20240619 | 155300 | 3905987600 | 28200 | 28200 | 28200 | 28200 | 0 |
| 226 | 20240619 | 155200 | 3905987600 | 28200 | 28200 | 28200 | 28200 | 0 |
| 227 | 20240619 | 155100 | 3905987600 | 28200 | 28200 | 28200 | 28200 | 0 |
| 228 | 20240619 | 155000 | 3905987600 | 28200 | 28200 | 28200 | 28200 | 0 |
| 229 | 20240619 | 154900 | 3905987600 | 28200 | 28200 | 28200 | 28200 | 0 |
| 230 | 20240619 | 154800 | 3905987600 | 28200 | 28200 | 28200 | 28200 | 0 |
| 231 | 20240619 | 154700 | 3905987600 | 28200 | 28200 | 28200 | 28200 | 0 |
| 232 | 20240619 | 154600 | 3905987600 | 28200 | 28200 | 28200 | 28200 | 0 |
| 233 | 20240619 | 154500 | 3905987600 | 28200 | 28200 | 28200 | 28200 | 0 |
| 234 | 20240619 | 154400 | 3905987600 | 28200 | 28200 | 28200 | 28200 | 0 |
| 235 | 20240619 | 154300 | 3905987600 | 28200 | 28200 | 28200 | 28200 | 0 |
| 236 | 20240619 | 154200 | 3905987600 | 28200 | 28200 | 28200 | 28200 | 0 |
| 237 | 20240619 | 154100 | 3905987600 | 28200 | 28200 | 28200 | 28200 | 0 |
| 238 | 20240619 | 154000 | 3905987600 | 28200 | 28200 | 28200 | 28200 | 0 |
| 239 | 20240619 | 153900 | 3905987600 | 28200 | 28200 | 28200 | 28200 | 0 |
| 240 | 20240619 | 153800 | 3905987600 | 28200 | 28200 | 28200 | 28200 | 0 |
| 241 | 20240619 | 153700 | 3905987600 | 28200 | 28200 | 28200 | 28200 | 0 |
| 242 | 20240619 | 153600 | 3905987600 | 28200 | 28200 | 28200 | 28200 | 3352 |
| 243 | 20240619 | 153500 | 3905987600 | 28200 | 28200 | 28200 | 28200 | 0 |
| 244 | 20240619 | 153400 | 3905987600 | 28200 | 28200 | 28200 | 28200 | 0 |
| 245 | 20240619 | 153300 | 3905987600 | 28200 | 28200 | 28200 | 28200 | 0 |
| 246 | 20240619 | 153200 | 3905987600 | 28200 | 28200 | 28200 | 28200 | 0 |
| 247 | 20240619 | 153100 | 3905987600 | 28200 | 28200 | 28200 | 28200 | 0 |
| 248 | 20240619 | 153000 | 3905987600 | 28200 | 28200 | 28200 | 28200 | 3352 |
| 249 | 20240619 | 152900 | 3811461200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 250 | 20240619 | 152800 | 3811461200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 251 | 20240619 | 152700 | 3811461200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 252 | 20240619 | 152600 | 3811461200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 253 | 20240619 | 152500 | 3811461200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 254 | 20240619 | 152400 | 3811461200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 255 | 20240619 | 152300 | 3811461200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 256 | 20240619 | 152200 | 3811461200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 257 | 20240619 | 152100 | 3811461200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 258 | 20240619 | 152000 | 3811461200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 259 | 20240619 | 151900 | 3811461200 | 28300 | 28200 | 28300 | 28200 | 199 |
| 260 | 20240619 | 151800 | 3805844800 | 28250 | 28150 | 28250 | 28150 | 465 |
| 261 | 20240619 | 151700 | 3792733400 | 28150 | 28150 | 28150 | 28150 | 131 |
| 262 | 20240619 | 151600 | 3789045750 | 28150 | 28150 | 28200 | 28150 | 363 |
| 263 | 20240619 | 151500 | 3778826550 | 28150 | 28150 | 28200 | 28150 | 161 |
| 264 | 20240619 | 151400 | 3774293800 | 28150 | 28100 | 28200 | 28100 | 132 |
| 265 | 20240619 | 151300 | 3770579750 | 28100 | 28150 | 28150 | 28100 | 129 |
| 266 | 20240619 | 151200 | 3766951500 | 28100 | 28100 | 28150 | 28100 | 1332 |
| 267 | 20240619 | 151100 | 3729460000 | 28100 | 28100 | 28150 | 28100 | 235 |
| 268 | 20240619 | 151000 | 3722856450 | 28100 | 28100 | 28150 | 28100 | 115 |
| 269 | 20240619 | 150900 | 3719623350 | 28100 | 28100 | 28150 | 28100 | 821 |
| 270 | 20240619 | 150800 | 3696515450 | 28100 | 28150 | 28200 | 28100 | 1013 |
| 271 | 20240619 | 150700 | 3668000550 | 28150 | 28200 | 28200 | 28150 | 135 |
| 272 | 20240619 | 150600 | 3664196500 | 28200 | 28200 | 28200 | 28200 | 475 |
| 273 | 20240619 | 150500 | 3650801500 | 28200 | 28250 | 28250 | 28200 | 33 |
| 274 | 20240619 | 150400 | 3649870800 | 28250 | 28250 | 28250 | 28200 | 136 |
| 275 | 20240619 | 150300 | 3646029600 | 28200 | 28200 | 28200 | 28200 | 31 |
| 276 | 20240619 | 150200 | 3645155400 | 28200 | 28250 | 28250 | 28200 | 49 |
| 277 | 20240619 | 150100 | 3643773450 | 28200 | 28200 | 28200 | 28200 | 19 |
| 278 | 20240619 | 150000 | 3643237650 | 28200 | 28200 | 28200 | 28200 | 55 |
| 279 | 20240619 | 145900 | 3641686650 | 28200 | 28200 | 28200 | 28200 | 68 |
| 280 | 20240619 | 145800 | 3639769050 | 28200 | 28250 | 28250 | 28200 | 100 |
| 281 | 20240619 | 145700 | 3636948950 | 28250 | 28250 | 28250 | 28200 | 60 |
| 282 | 20240619 | 145600 | 3635255000 | 28250 | 28250 | 28300 | 28250 | 88 |
| 283 | 20240619 | 145500 | 3632767250 | 28300 | 28250 | 28300 | 28250 | 182 |
| 284 | 20240619 | 145400 | 3627625700 | 28250 | 28200 | 28250 | 28200 | 100 |
| 285 | 20240619 | 145300 | 3624803300 | 28200 | 28150 | 28250 | 28150 | 117 |
| 286 | 20240619 | 145200 | 3621505000 | 28250 | 28250 | 28300 | 28100 | 4683 |
| 287 | 20240619 | 145100 | 3489636550 | 28250 | 28300 | 28350 | 28250 | 145 |
| 288 | 20240619 | 145000 | 3485534200 | 28300 | 28300 | 28350 | 28250 | 230 |
| 289 | 20240619 | 144900 | 3479029600 | 28300 | 28250 | 28350 | 28250 | 252 |
| 290 | 20240619 | 144800 | 3471897900 | 28250 | 28250 | 28300 | 28250 | 87 |
| 291 | 20240619 | 144700 | 3469438600 | 28250 | 28300 | 28300 | 28250 | 222 |
| 292 | 20240619 | 144600 | 3463156800 | 28300 | 28300 | 28300 | 28200 | 188 |
| 293 | 20240619 | 144500 | 3457840200 | 28250 | 28250 | 28300 | 28250 | 80 |
| 294 | 20240619 | 144400 | 3455578600 | 28250 | 28250 | 28300 | 28250 | 211 |
| 295 | 20240619 | 144300 | 3449610650 | 28250 | 28250 | 28300 | 28250 | 147 |
| 296 | 20240619 | 144200 | 3445456700 | 28250 | 28250 | 28300 | 28250 | 121 |
| 297 | 20240619 | 144100 | 3442033900 | 28300 | 28250 | 28300 | 28200 | 446 |
| 298 | 20240619 | 144000 | 3429432350 | 28250 | 28300 | 28350 | 28200 | 144 |
| 299 | 20240619 | 143900 | 3425356350 | 28350 | 28250 | 28350 | 28200 | 2003 |
| 300 | 20240619 | 143800 | 3368851050 | 28300 | 28250 | 28350 | 28200 | 149 |
| 301 | 20240619 | 143700 | 3364638650 | 28250 | 28350 | 28350 | 28250 | 244 |
| 302 | 20240619 | 143600 | 3357731000 | 28300 | 28200 | 28300 | 28200 | 169 |
| 303 | 20240619 | 143500 | 3352954850 | 28250 | 28250 | 28300 | 28250 | 155 |
| 304 | 20240619 | 143400 | 3348573650 | 28300 | 28300 | 28300 | 28250 | 291 |
| 305 | 20240619 | 143300 | 3340340800 | 28300 | 28200 | 28300 | 28200 | 270 |
| 306 | 20240619 | 143200 | 3332715000 | 28250 | 28250 | 28250 | 28200 | 83 |
| 307 | 20240619 | 143100 | 3330373500 | 28250 | 28200 | 28250 | 28200 | 613 |
| 308 | 20240619 | 143000 | 3313057300 | 28200 | 28250 | 28300 | 28200 | 811 |
| 309 | 20240619 | 142900 | 3290144850 | 28250 | 28300 | 28300 | 28250 | 84 |
| 310 | 20240619 | 142800 | 3287769550 | 28300 | 28250 | 28300 | 28250 | 310 |
| 311 | 20240619 | 142700 | 3278998100 | 28300 | 28250 | 28300 | 28250 | 176 |
| 312 | 20240619 | 142600 | 3274021150 | 28250 | 28250 | 28350 | 28250 | 83 |
| 313 | 20240619 | 142500 | 3271672700 | 28300 | 28250 | 28350 | 28250 | 290 |
| 314 | 20240619 | 142400 | 3263466450 | 28300 | 28250 | 28300 | 28250 | 115 |
| 315 | 20240619 | 142300 | 3260212700 | 28300 | 28350 | 28350 | 28300 | 160 |
| 316 | 20240619 | 142200 | 3255680750 | 28350 | 28300 | 28350 | 28300 | 224 |
| 317 | 20240619 | 142100 | 3249339100 | 28300 | 28300 | 28300 | 28250 | 156 |
| 318 | 20240619 | 142000 | 3244925050 | 28350 | 28300 | 28350 | 28300 | 109 |
| 319 | 20240619 | 141900 | 3241835200 | 28300 | 28250 | 28300 | 28250 | 513 |
| 320 | 20240619 | 141800 | 3227321950 | 28300 | 28300 | 28300 | 28250 | 341 |
| 321 | 20240619 | 141700 | 3217679750 | 28300 | 28300 | 28300 | 28250 | 1003 |
| 322 | 20240619 | 141600 | 3189295600 | 28350 | 28400 | 28400 | 28300 | 167 |
| 323 | 20240619 | 141500 | 3184563050 | 28350 | 28350 | 28400 | 28300 | 314 |
| 324 | 20240619 | 141400 | 3175659150 | 28350 | 28350 | 28400 | 28350 | 266 |
| 325 | 20240619 | 141300 | 3168116450 | 28350 | 28350 | 28400 | 28350 | 258 |
| 326 | 20240619 | 141200 | 3160795600 | 28350 | 28400 | 28400 | 28300 | 195 |
| 327 | 20240619 | 141100 | 3155263350 | 28400 | 28300 | 28400 | 28300 | 275 |
| 328 | 20240619 | 141000 | 3147466800 | 28350 | 28350 | 28350 | 28300 | 342 |
| 329 | 20240619 | 140900 | 3137777950 | 28300 | 28300 | 28400 | 28300 | 382 |
| 330 | 20240619 | 140800 | 3126947500 | 28350 | 28400 | 28400 | 28350 | 229 |
| 331 | 20240619 | 140700 | 3120451650 | 28350 | 28350 | 28350 | 28300 | 751 |
| 332 | 20240619 | 140600 | 3099162550 | 28400 | 28350 | 28450 | 28350 | 670 |
| 333 | 20240619 | 140500 | 3080156300 | 28350 | 28350 | 28350 | 28350 | 265 |
| 334 | 20240619 | 140400 | 3072643550 | 28400 | 28400 | 28400 | 28350 | 565 |
| 335 | 20240619 | 140300 | 3056617550 | 28300 | 28350 | 28400 | 28300 | 145 |
| 336 | 20240619 | 140200 | 3052501900 | 28350 | 28400 | 28400 | 28350 | 194 |
| 337 | 20240619 | 140100 | 3046999750 | 28400 | 28400 | 28400 | 28350 | 479 |
| 338 | 20240619 | 140000 | 3033408800 | 28450 | 28400 | 28450 | 28350 | 325 |
| 339 | 20240619 | 135900 | 3024180600 | 28450 | 28450 | 28450 | 28450 | 31 |
| 340 | 20240619 | 135800 | 3023298650 | 28300 | 28300 | 28400 | 28300 | 151 |
| 341 | 20240619 | 135700 | 3019012650 | 28400 | 28350 | 28400 | 28350 | 248 |
| 342 | 20240619 | 135600 | 3011976850 | 28400 | 28400 | 28500 | 28400 | 216 |
| 343 | 20240619 | 135500 | 3005836400 | 28400 | 28400 | 28400 | 28400 | 32 |
| 344 | 20240619 | 135400 | 3004927600 | 28400 | 28400 | 28450 | 28400 | 139 |
| 345 | 20240619 | 135300 | 3000976600 | 28500 | 28400 | 28500 | 28400 | 191 |
| 346 | 20240619 | 135200 | 2995542600 | 28450 | 28400 | 28450 | 28400 | 123 |
| 347 | 20240619 | 135100 | 2992044400 | 28400 | 28500 | 28500 | 28400 | 136 |
| 348 | 20240619 | 135000 | 2988174600 | 28500 | 28450 | 28500 | 28450 | 143 |
| 349 | 20240619 | 134900 | 2984104650 | 28450 | 28400 | 28500 | 28400 | 257 |
| 350 | 20240619 | 134800 | 2976794400 | 28400 | 28400 | 28500 | 28400 | 258 |
| 351 | 20240619 | 134700 | 2969460400 | 28400 | 28400 | 28400 | 28400 | 404 |
| 352 | 20240619 | 134600 | 2957986800 | 28400 | 28350 | 28400 | 28350 | 237 |
| 353 | 20240619 | 134500 | 2951266300 | 28400 | 28400 | 28400 | 28350 | 254 |
| 354 | 20240619 | 134400 | 2944053850 | 28350 | 28400 | 28400 | 28350 | 78 |
| 355 | 20240619 | 134300 | 2941841100 | 28400 | 28350 | 28400 | 28350 | 332 |
| 356 | 20240619 | 134200 | 2932427300 | 28400 | 28350 | 28400 | 28350 | 294 |
| 357 | 20240619 | 134100 | 2924081050 | 28400 | 28400 | 28400 | 28350 | 167 |
| 358 | 20240619 | 134000 | 2919343250 | 28400 | 28400 | 28500 | 28350 | 203 |
| 359 | 20240619 | 133900 | 2913573400 | 28450 | 28500 | 28500 | 28350 | 599 |
| 360 | 20240619 | 133800 | 2896578450 | 28400 | 28350 | 28400 | 28350 | 144 |
| 361 | 20240619 | 133700 | 2892493850 | 28400 | 28400 | 28450 | 28400 | 234 |
| 362 | 20240619 | 133600 | 2885841750 | 28450 | 28400 | 28500 | 28400 | 113 |
| 363 | 20240619 | 133500 | 2882624200 | 28400 | 28350 | 28450 | 28350 | 183 |
| 364 | 20240619 | 133400 | 2877426550 | 28400 | 28450 | 28450 | 28400 | 347 |
| 365 | 20240619 | 133300 | 2867564650 | 28400 | 28400 | 28400 | 28400 | 98 |
| 366 | 20240619 | 133200 | 2864781450 | 28400 | 28450 | 28450 | 28350 | 384 |
| 367 | 20240619 | 133100 | 2853875400 | 28450 | 28400 | 28450 | 28400 | 232 |
| 368 | 20240619 | 133000 | 2847278550 | 28400 | 28450 | 28450 | 28400 | 238 |
| 369 | 20240619 | 132900 | 2840515950 | 28400 | 28450 | 28450 | 28400 | 168 |
| 370 | 20240619 | 132800 | 2835737400 | 28450 | 28400 | 28450 | 28350 | 227 |
| 371 | 20240619 | 132700 | 2829283300 | 28400 | 28500 | 28500 | 28400 | 782 |
| 372 | 20240619 | 132600 | 2807044400 | 28450 | 28500 | 28500 | 28450 | 271 |
| 373 | 20240619 | 132500 | 2799324100 | 28450 | 28450 | 28500 | 28450 | 604 |
| 374 | 20240619 | 132400 | 2782134050 | 28450 | 28500 | 28550 | 28450 | 288 |
| 375 | 20240619 | 132300 | 2773930250 | 28500 | 28500 | 28500 | 28450 | 655 |
| 376 | 20240619 | 132200 | 2755288250 | 28550 | 28500 | 28550 | 28500 | 198 |
| 377 | 20240619 | 132100 | 2749640350 | 28500 | 28500 | 28550 | 28500 | 214 |
| 378 | 20240619 | 132000 | 2743533750 | 28550 | 28500 | 28550 | 28500 | 98 |
| 379 | 20240619 | 131900 | 2740737350 | 28500 | 28500 | 28500 | 28500 | 284 |
| 380 | 20240619 | 131800 | 2732643350 | 28550 | 28550 | 28550 | 28450 | 124 |
| 381 | 20240619 | 131700 | 2729105450 | 28550 | 28550 | 28550 | 28550 | 99 |
| 382 | 20240619 | 131600 | 2726279000 | 28500 | 28550 | 28550 | 28500 | 309 |
| 383 | 20240619 | 131500 | 2717469200 | 28550 | 28500 | 28550 | 28500 | 212 |
| 384 | 20240619 | 131400 | 2711419200 | 28550 | 28500 | 28550 | 28500 | 306 |
| 385 | 20240619 | 131300 | 2702693200 | 28550 | 28500 | 28550 | 28500 | 231 |
| 386 | 20240619 | 131200 | 2696105350 | 28500 | 28400 | 28500 | 28400 | 63 |
| 387 | 20240619 | 131100 | 2694312950 | 28500 | 28450 | 28500 | 28400 | 223 |
| 388 | 20240619 | 131000 | 2687964750 | 28500 | 28450 | 28500 | 28450 | 1920 |
| 389 | 20240619 | 130900 | 2633253850 | 28500 | 28400 | 28500 | 28400 | 87 |
| 390 | 20240619 | 130800 | 2630776550 | 28450 | 28450 | 28450 | 28400 | 273 |
| 391 | 20240619 | 130700 | 2623014700 | 28450 | 28500 | 28500 | 28450 | 180 |
| 392 | 20240619 | 130600 | 2617889200 | 28500 | 28500 | 28500 | 28500 | 0 |
| 393 | 20240619 | 130500 | 2617889200 | 28500 | 28500 | 28500 | 28450 | 327 |
| 394 | 20240619 | 130400 | 2608577450 | 28400 | 28500 | 28500 | 28400 | 55 |
| 395 | 20240619 | 130300 | 2607012250 | 28400 | 28500 | 28500 | 28400 | 241 |
| 396 | 20240619 | 130200 | 2600159750 | 28450 | 28450 | 28450 | 28450 | 220 |
| 397 | 20240619 | 130100 | 2593900750 | 28450 | 28400 | 28450 | 28400 | 122 |
| 398 | 20240619 | 130000 | 2590431000 | 28400 | 28450 | 28450 | 28400 | 134 |
| 399 | 20240619 | 125900 | 2586623800 | 28400 | 28400 | 28450 | 28400 | 273 |
| 400 | 20240619 | 125800 | 2578860650 | 28450 | 28450 | 28450 | 28400 | 135 |
| 401 | 20240619 | 125700 | 2575021750 | 28400 | 28450 | 28450 | 28350 | 336 |
| 402 | 20240619 | 125600 | 2565474100 | 28400 | 28400 | 28450 | 28400 | 240 |
| 403 | 20240619 | 125500 | 2558651400 | 28400 | 28400 | 28450 | 28400 | 163 |
| 404 | 20240619 | 125400 | 2554020900 | 28400 | 28400 | 28450 | 28350 | 234 |
| 405 | 20240619 | 125300 | 2547368750 | 28450 | 28450 | 28450 | 28400 | 162 |
| 406 | 20240619 | 125200 | 2542761650 | 28400 | 28400 | 28450 | 28400 | 200 |
| 407 | 20240619 | 125100 | 2537080350 | 28400 | 28400 | 28450 | 28400 | 251 |
| 408 | 20240619 | 125000 | 2529943400 | 28350 | 28400 | 28450 | 28350 | 195 |
| 409 | 20240619 | 124900 | 2524400700 | 28400 | 28450 | 28450 | 28400 | 352 |
| 410 | 20240619 | 124800 | 2514394250 | 28400 | 28350 | 28400 | 28350 | 88 |
| 411 | 20240619 | 124700 | 2511896850 | 28350 | 28350 | 28450 | 28350 | 284 |
| 412 | 20240619 | 124600 | 2503836150 | 28350 | 28400 | 28450 | 28350 | 367 |
| 413 | 20240619 | 124500 | 2493413350 | 28400 | 28400 | 28450 | 28400 | 85 |
| 414 | 20240619 | 124400 | 2490998750 | 28450 | 28400 | 28450 | 28350 | 323 |
| 415 | 20240619 | 124300 | 2481826350 | 28400 | 28400 | 28450 | 28350 | 297 |
| 416 | 20240619 | 124200 | 2473389050 | 28400 | 28450 | 28450 | 28400 | 51 |
| 417 | 20240619 | 124100 | 2471939900 | 28400 | 28450 | 28450 | 28350 | 293 |
| 418 | 20240619 | 124000 | 2463616250 | 28450 | 28400 | 28450 | 28400 | 168 |
| 419 | 20240619 | 123900 | 2458839950 | 28350 | 28400 | 28400 | 28350 | 110 |
| 420 | 20240619 | 123800 | 2455719600 | 28400 | 28350 | 28450 | 28350 | 280 |
| 421 | 20240619 | 123700 | 2447762600 | 28400 | 28350 | 28400 | 28350 | 192 |
| 422 | 20240619 | 123600 | 2442312800 | 28450 | 28400 | 28450 | 28350 | 224 |
| 423 | 20240619 | 123500 | 2435957900 | 28400 | 28400 | 28400 | 28300 | 258 |
| 424 | 20240619 | 123400 | 2428639050 | 28400 | 28350 | 28400 | 28350 | 104 |
| 425 | 20240619 | 123300 | 2425689050 | 28350 | 28400 | 28400 | 28350 | 396 |
| 426 | 20240619 | 123200 | 2414460900 | 28400 | 28400 | 28400 | 28350 | 401 |
| 427 | 20240619 | 123100 | 2403081100 | 28400 | 28400 | 28400 | 28400 | 101 |
| 428 | 20240619 | 123000 | 2400212700 | 28350 | 28400 | 28450 | 28350 | 260 |
| 429 | 20240619 | 122900 | 2392823350 | 28450 | 28450 | 28500 | 28400 | 176 |
| 430 | 20240619 | 122800 | 2387816450 | 28450 | 28450 | 28450 | 28450 | 147 |
| 431 | 20240619 | 122700 | 2383634300 | 28500 | 28400 | 28500 | 28400 | 219 |
| 432 | 20240619 | 122600 | 2377400850 | 28450 | 28450 | 28450 | 28400 | 169 |
| 433 | 20240619 | 122500 | 2372596050 | 28400 | 28450 | 28450 | 28350 | 854 |
| 434 | 20240619 | 122400 | 2348342650 | 28450 | 28400 | 28450 | 28400 | 181 |
| 435 | 20240619 | 122300 | 2343196850 | 28400 | 28400 | 28450 | 28400 | 102 |
| 436 | 20240619 | 122200 | 2340298450 | 28400 | 28400 | 28450 | 28350 | 339 |
| 437 | 20240619 | 122100 | 2330667900 | 28350 | 28400 | 28400 | 28350 | 42 |
| 438 | 20240619 | 122000 | 2329476900 | 28400 | 28450 | 28450 | 28350 | 414 |
| 439 | 20240619 | 121900 | 2317724300 | 28450 | 28400 | 28450 | 28400 | 174 |
| 440 | 20240619 | 121800 | 2312775800 | 28400 | 28450 | 28450 | 28400 | 146 |
| 441 | 20240619 | 121700 | 2308627800 | 28400 | 28450 | 28450 | 28400 | 242 |
| 442 | 20240619 | 121600 | 2301751600 | 28400 | 28400 | 28450 | 28400 | 364 |
| 443 | 20240619 | 121500 | 2291402700 | 28400 | 28450 | 28450 | 28400 | 69 |
| 444 | 20240619 | 121400 | 2289441500 | 28400 | 28450 | 28450 | 28400 | 248 |
| 445 | 20240619 | 121300 | 2282392750 | 28450 | 28450 | 28450 | 28400 | 227 |
| 446 | 20240619 | 121200 | 2275937600 | 28450 | 28450 | 28450 | 28400 | 146 |
| 447 | 20240619 | 121100 | 2271785700 | 28500 | 28500 | 28500 | 28450 | 270 |
| 448 | 20240619 | 121000 | 2264095550 | 28450 | 28400 | 28450 | 28400 | 239 |
| 449 | 20240619 | 120900 | 2257298950 | 28450 | 28450 | 28500 | 28450 | 468 |
| 450 | 20240619 | 120800 | 2243982800 | 28500 | 28500 | 28500 | 28450 | 171 |
| 451 | 20240619 | 120700 | 2239111100 | 28450 | 28450 | 28500 | 28450 | 162 |
| 452 | 20240619 | 120600 | 2234498750 | 28450 | 28500 | 28500 | 28450 | 447 |
| 453 | 20240619 | 120500 | 2221766200 | 28450 | 28450 | 28500 | 28450 | 117 |
| 454 | 20240619 | 120400 | 2218435950 | 28450 | 28500 | 28500 | 28450 | 136 |
| 455 | 20240619 | 120300 | 2214565150 | 28450 | 28450 | 28500 | 28400 | 381 |
| 456 | 20240619 | 120200 | 2203727850 | 28450 | 28400 | 28500 | 28400 | 287 |
| 457 | 20240619 | 120100 | 2195553950 | 28450 | 28350 | 28450 | 28350 | 499 |
| 458 | 20240619 | 120000 | 2181386400 | 28350 | 28350 | 28400 | 28300 | 1682 |
| 459 | 20240619 | 115900 | 2133709350 | 28350 | 28350 | 28400 | 28350 | 194 |
| 460 | 20240619 | 115800 | 2128207900 | 28350 | 28450 | 28450 | 28350 | 546 |
| 461 | 20240619 | 115700 | 2112699950 | 28400 | 28400 | 28450 | 28400 | 255 |
| 462 | 20240619 | 115600 | 2105447950 | 28450 | 28400 | 28450 | 28400 | 146 |
| 463 | 20240619 | 115500 | 2101299950 | 28450 | 28350 | 28500 | 28350 | 360 |
| 464 | 20240619 | 115400 | 2091061550 | 28350 | 28400 | 28400 | 28350 | 85 |
| 465 | 20240619 | 115300 | 2088650100 | 28400 | 28450 | 28450 | 28350 | 199 |
| 466 | 20240619 | 115200 | 2083007450 | 28500 | 28400 | 28500 | 28400 | 531 |
| 467 | 20240619 | 115100 | 2067910500 | 28400 | 28400 | 28450 | 28400 | 127 |
| 468 | 20240619 | 115000 | 2064302100 | 28400 | 28500 | 28500 | 28400 | 211 |
| 469 | 20240619 | 114900 | 2058298250 | 28450 | 28400 | 28500 | 28400 | 212 |
| 470 | 20240619 | 114800 | 2052267450 | 28400 | 28400 | 28450 | 28400 | 118 |
| 471 | 20240619 | 114700 | 2048913100 | 28400 | 28450 | 28450 | 28400 | 208 |
| 472 | 20240619 | 114600 | 2042997350 | 28450 | 28450 | 28500 | 28400 | 237 |
| 473 | 20240619 | 114500 | 2036249050 | 28450 | 28450 | 28450 | 28400 | 370 |
| 474 | 20240619 | 114400 | 2025740250 | 28450 | 28450 | 28500 | 28400 | 206 |
| 475 | 20240619 | 114300 | 2019873350 | 28450 | 28400 | 28500 | 28400 | 158 |
| 476 | 20240619 | 114200 | 2015376000 | 28450 | 28450 | 28450 | 28400 | 214 |
| 477 | 20240619 | 114100 | 2009288150 | 28500 | 28450 | 28500 | 28400 | 211 |
| 478 | 20240619 | 114000 | 2003280900 | 28450 | 28500 | 28500 | 28450 | 187 |
| 479 | 20240619 | 113900 | 1997952450 | 28450 | 28450 | 28500 | 28450 | 319 |
| 480 | 20240619 | 113800 | 1988870200 | 28500 | 28450 | 28500 | 28450 | 168 |
| 481 | 20240619 | 113700 | 1984084000 | 28450 | 28450 | 28500 | 28450 | 347 |
| 482 | 20240619 | 113600 | 1974203150 | 28500 | 28500 | 28500 | 28450 | 171 |
| 483 | 20240619 | 113500 | 1969332600 | 28500 | 28500 | 28500 | 28450 | 99 |
| 484 | 20240619 | 113400 | 1966513300 | 28550 | 28550 | 28550 | 28450 | 309 |
| 485 | 20240619 | 113300 | 1957706800 | 28550 | 28500 | 28550 | 28450 | 436 |
| 486 | 20240619 | 113200 | 1945290950 | 28450 | 28500 | 28500 | 28450 | 207 |
| 487 | 20240619 | 113100 | 1939399400 | 28500 | 28500 | 28550 | 28450 | 341 |
| 488 | 20240619 | 113000 | 1929680200 | 28500 | 28500 | 28550 | 28450 | 115 |
| 489 | 20240619 | 112900 | 1926401650 | 28550 | 28500 | 28550 | 28450 | 224 |
| 490 | 20240619 | 112800 | 1920014800 | 28500 | 28500 | 28600 | 28500 | 810 |
| 491 | 20240619 | 112700 | 1896876100 | 28550 | 28500 | 28550 | 28500 | 78 |
| 492 | 20240619 | 112600 | 1894651350 | 28500 | 28650 | 28650 | 28500 | 333 |
| 493 | 20240619 | 112500 | 1885151850 | 28600 | 28600 | 28600 | 28550 | 346 |
| 494 | 20240619 | 112400 | 1875258700 | 28550 | 28550 | 28550 | 28500 | 158 |
| 495 | 20240619 | 112300 | 1870750450 | 28550 | 28550 | 28600 | 28550 | 585 |
| 496 | 20240619 | 112200 | 1854039100 | 28550 | 28650 | 28650 | 28550 | 286 |
| 497 | 20240619 | 112100 | 1845851400 | 28600 | 28600 | 28650 | 28600 | 477 |
| 498 | 20240619 | 112000 | 1832209150 | 28600 | 28600 | 28650 | 28550 | 748 |
| 499 | 20240619 | 111900 | 1810813450 | 28650 | 28650 | 28650 | 28600 | 180 |
| 500 | 20240619 | 111800 | 1805658600 | 28650 | 28600 | 28650 | 28600 | 134 |
| 501 | 20240619 | 111700 | 1801824650 | 28650 | 28600 | 28650 | 28600 | 222 |
| 502 | 20240619 | 111600 | 1795467400 | 28600 | 28650 | 28650 | 28600 | 190 |
| 503 | 20240619 | 111500 | 1790025150 | 28600 | 28650 | 28700 | 28600 | 345 |
| 504 | 20240619 | 111400 | 1780144350 | 28700 | 28650 | 28700 | 28650 | 1819 |
| 505 | 20240619 | 111300 | 1728028250 | 28650 | 28600 | 28650 | 28600 | 455 |
| 506 | 20240619 | 111200 | 1715011550 | 28600 | 28600 | 28650 | 28600 | 1393 |
| 507 | 20240619 | 111100 | 1675164850 | 28550 | 28500 | 28600 | 28500 | 2049 |
| 508 | 20240619 | 111000 | 1616659350 | 28500 | 28550 | 28550 | 28500 | 451 |
| 509 | 20240619 | 110900 | 1603798450 | 28500 | 28500 | 28550 | 28450 | 892 |
| 510 | 20240619 | 110800 | 1578365950 | 28500 | 28500 | 28500 | 28500 | 593 |
| 511 | 20240619 | 110700 | 1561465450 | 28500 | 28500 | 28550 | 28450 | 3066 |
| 512 | 20240619 | 110600 | 1474085750 | 28450 | 28400 | 28500 | 28400 | 2752 |
| 513 | 20240619 | 110500 | 1395792550 | 28400 | 28400 | 28450 | 28350 | 1848 |
| 514 | 20240619 | 110400 | 1343306150 | 28400 | 28400 | 28400 | 28350 | 857 |
| 515 | 20240619 | 110300 | 1318974750 | 28400 | 28350 | 28400 | 28350 | 1514 |
| 516 | 20240619 | 110200 | 1276049150 | 28300 | 28300 | 28350 | 28300 | 257 |
| 517 | 20240619 | 110100 | 1268774500 | 28350 | 28350 | 28350 | 28350 | 234 |
| 518 | 20240619 | 110000 | 1262140600 | 28350 | 28300 | 28350 | 28300 | 102 |
| 519 | 20240619 | 105900 | 1259248950 | 28300 | 28300 | 28350 | 28250 | 532 |
| 520 | 20240619 | 105800 | 1244194300 | 28300 | 28300 | 28350 | 28250 | 631 |
| 521 | 20240619 | 105700 | 1226330900 | 28350 | 28350 | 28350 | 28300 | 371 |
| 522 | 20240619 | 105600 | 1215823200 | 28350 | 28300 | 28350 | 28300 | 880 |
| 523 | 20240619 | 105500 | 1190912500 | 28250 | 28300 | 28300 | 28250 | 96 |
| 524 | 20240619 | 105400 | 1188198800 | 28300 | 28300 | 28300 | 28250 | 238 |
| 525 | 20240619 | 105300 | 1181465900 | 28250 | 28250 | 28300 | 28250 | 451 |
| 526 | 20240619 | 105200 | 1168716050 | 28250 | 28200 | 28250 | 28200 | 675 |
| 527 | 20240619 | 105100 | 1149648450 | 28250 | 28250 | 28300 | 28200 | 2182 |
| 528 | 20240619 | 105000 | 1088009650 | 28250 | 28250 | 28250 | 28200 | 201 |
| 529 | 20240619 | 104900 | 1082331800 | 28250 | 28250 | 28250 | 28200 | 53 |
| 530 | 20240619 | 104800 | 1080835600 | 28200 | 28200 | 28250 | 28200 | 358 |
| 531 | 20240619 | 104700 | 1070734150 | 28200 | 28150 | 28200 | 28150 | 1003 |
| 532 | 20240619 | 104600 | 1042449650 | 28150 | 28150 | 28200 | 28150 | 465 |
| 533 | 20240619 | 104500 | 1029350750 | 28150 | 28100 | 28150 | 28100 | 604 |
| 534 | 20240619 | 104400 | 1012350800 | 28100 | 28100 | 28100 | 28100 | 303 |
| 535 | 20240619 | 104300 | 1003836500 | 28100 | 28100 | 28100 | 28100 | 326 |
| 536 | 20240619 | 104200 | 994675900 | 28150 | 28100 | 28150 | 28100 | 421 |
| 537 | 20240619 | 104100 | 982837950 | 28100 | 28150 | 28150 | 28100 | 185 |
| 538 | 20240619 | 104000 | 977631350 | 28150 | 28150 | 28150 | 28100 | 325 |
| 539 | 20240619 | 103900 | 968488850 | 28100 | 28150 | 28150 | 28100 | 264 |
| 540 | 20240619 | 103800 | 961061250 | 28150 | 28100 | 28150 | 28100 | 65 |
| 541 | 20240619 | 103700 | 959233100 | 28100 | 28100 | 28200 | 28100 | 2043 |
| 542 | 20240619 | 103600 | 901746150 | 28100 | 28050 | 28100 | 28050 | 1110 |
| 543 | 20240619 | 103500 | 870565250 | 28100 | 28050 | 28100 | 28000 | 309 |
| 544 | 20240619 | 103400 | 861897400 | 28100 | 28000 | 28100 | 28000 | 148 |
| 545 | 20240619 | 103300 | 857744500 | 28100 | 27900 | 28100 | 27900 | 1016 |
| 546 | 20240619 | 103200 | 829264400 | 28000 | 28000 | 28000 | 27950 | 244 |
| 547 | 20240619 | 103100 | 822437400 | 27950 | 28000 | 28000 | 27950 | 115 |
| 548 | 20240619 | 103000 | 819221550 | 28000 | 28000 | 28000 | 28000 | 69 |
| 549 | 20240619 | 102900 | 817289550 | 28000 | 28000 | 28000 | 27950 | 197 |
| 550 | 20240619 | 102800 | 811778550 | 28000 | 27950 | 28050 | 27900 | 1365 |
| 551 | 20240619 | 102700 | 773560250 | 27950 | 27900 | 27950 | 27850 | 986 |
| 552 | 20240619 | 102600 | 746011550 | 27900 | 27800 | 27900 | 27800 | 893 |
| 553 | 20240619 | 102500 | 721099700 | 27800 | 27850 | 27850 | 27800 | 81 |
| 554 | 20240619 | 102400 | 718846350 | 27800 | 27850 | 27900 | 27800 | 368 |
| 555 | 20240619 | 102300 | 708596550 | 27800 | 27800 | 27800 | 27800 | 3 |
| 556 | 20240619 | 102200 | 708513150 | 27800 | 27800 | 27800 | 27800 | 200 |
| 557 | 20240619 | 102100 | 702953150 | 27800 | 27850 | 27850 | 27800 | 211 |
| 558 | 20240619 | 102000 | 697079200 | 27850 | 27850 | 27850 | 27850 | 0 |
| 559 | 20240619 | 101900 | 697079200 | 27850 | 27850 | 27850 | 27850 | 300 |
| 560 | 20240619 | 101800 | 688724200 | 27850 | 27850 | 27850 | 27850 | 23 |
| 561 | 20240619 | 101700 | 688083650 | 27850 | 27900 | 27900 | 27850 | 301 |
| 562 | 20240619 | 101600 | 679690750 | 27900 | 27900 | 27900 | 27900 | 5 |
| 563 | 20240619 | 101500 | 679551250 | 27900 | 27900 | 27900 | 27900 | 1 |
| 564 | 20240619 | 101400 | 679523350 | 27850 | 27850 | 27850 | 27850 | 93 |
| 565 | 20240619 | 101300 | 676933300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 566 | 20240619 | 101200 | 676933300 | 27850 | 27850 | 27850 | 27850 | 321 |
| 567 | 20240619 | 101100 | 667993450 | 27850 | 27900 | 27900 | 27850 | 438 |
| 568 | 20240619 | 101000 | 655775300 | 27900 | 27950 | 27950 | 27900 | 150 |
| 569 | 20240619 | 100900 | 651587800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 570 | 20240619 | 100800 | 651587800 | 27950 | 27950 | 27950 | 27950 | 268 |
| 571 | 20240619 | 100700 | 644097200 | 27950 | 28000 | 28000 | 27950 | 51 |
| 572 | 20240619 | 100600 | 642671650 | 28000 | 28000 | 28000 | 28000 | 110 |
| 573 | 20240619 | 100500 | 639591650 | 27950 | 28000 | 28000 | 27950 | 163 |
| 574 | 20240619 | 100400 | 635032650 | 28000 | 28000 | 28000 | 27950 | 163 |
| 575 | 20240619 | 100300 | 630469800 | 28000 | 28050 | 28050 | 28000 | 454 |
| 576 | 20240619 | 100200 | 617754850 | 28050 | 28100 | 28100 | 28050 | 217 |
| 577 | 20240619 | 100100 | 611667650 | 28100 | 28050 | 28100 | 28050 | 25 |
| 578 | 20240619 | 100000 | 610966350 | 28050 | 28050 | 28100 | 28000 | 2111 |
| 579 | 20240619 | 095900 | 551683700 | 28050 | 28000 | 28050 | 28000 | 122 |
| 580 | 20240619 | 095800 | 548267550 | 28000 | 28000 | 28000 | 28000 | 8 |
| 581 | 20240619 | 095700 | 548043550 | 27950 | 28050 | 28050 | 27950 | 121 |
| 582 | 20240619 | 095600 | 544651800 | 28000 | 28000 | 28000 | 28000 | 1165 |
| 583 | 20240619 | 095500 | 512031800 | 28000 | 28000 | 28000 | 28000 | 45 |
| 584 | 20240619 | 095400 | 510771800 | 28000 | 28000 | 28000 | 28000 | 23 |
| 585 | 20240619 | 095300 | 510127800 | 28050 | 28050 | 28050 | 28050 | 136 |
| 586 | 20240619 | 095200 | 506313000 | 28050 | 28050 | 28050 | 28000 | 201 |
| 587 | 20240619 | 095100 | 500675200 | 28050 | 28000 | 28050 | 28000 | 46 |
| 588 | 20240619 | 095000 | 499386050 | 28000 | 28000 | 28000 | 28000 | 0 |
| 589 | 20240619 | 094900 | 499386050 | 28000 | 28000 | 28000 | 28000 | 7 |
| 590 | 20240619 | 094800 | 499190050 | 28050 | 28050 | 28050 | 28050 | 268 |
| 591 | 20240619 | 094700 | 491672650 | 28000 | 28050 | 28050 | 28000 | 64 |
| 592 | 20240619 | 094600 | 489879850 | 28100 | 28000 | 28100 | 28000 | 35 |
| 593 | 20240619 | 094500 | 488899150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 594 | 20240619 | 094400 | 488899150 | 28000 | 28000 | 28000 | 28000 | 299 |
| 595 | 20240619 | 094300 | 480527150 | 28000 | 27950 | 28000 | 27950 | 136 |
| 596 | 20240619 | 094200 | 476720150 | 27950 | 27950 | 27950 | 27950 | 345 |
| 597 | 20240619 | 094100 | 467077400 | 27950 | 28000 | 28000 | 27950 | 267 |
| 598 | 20240619 | 094000 | 459614700 | 27950 | 28000 | 28000 | 27950 | 1681 |
| 599 | 20240619 | 093900 | 412547850 | 28000 | 28050 | 28050 | 28000 | 32 |
| 600 | 20240619 | 093800 | 411650300 | 28100 | 28050 | 28100 | 28050 | 116 |
| 601 | 20240619 | 093700 | 408396450 | 28050 | 28000 | 28050 | 28000 | 37 |
| 602 | 20240619 | 093600 | 407359750 | 28000 | 28000 | 28000 | 28000 | 31 |
| 603 | 20240619 | 093500 | 406491750 | 28100 | 28100 | 28100 | 28100 | 110 |
| 604 | 20240619 | 093400 | 403400750 | 28100 | 28000 | 28100 | 28000 | 24 |
| 605 | 20240619 | 093300 | 402728650 | 28050 | 28050 | 28100 | 28000 | 748 |
| 606 | 20240619 | 093200 | 381747300 | 28050 | 28050 | 28050 | 28050 | 0 |
| 607 | 20240619 | 093100 | 381747300 | 28050 | 28050 | 28050 | 28050 | 52 |
| 608 | 20240619 | 093000 | 380288700 | 28100 | 28100 | 28100 | 28050 | 174 |
| 609 | 20240619 | 092900 | 375400450 | 28100 | 28050 | 28100 | 28050 | 82 |
| 610 | 20240619 | 092800 | 373100300 | 28050 | 28100 | 28100 | 28050 | 117 |
| 611 | 20240619 | 092700 | 369818350 | 28100 | 28100 | 28100 | 28050 | 755 |
| 612 | 20240619 | 092600 | 348609000 | 28100 | 28050 | 28100 | 28050 | 54 |
| 613 | 20240619 | 092500 | 347091750 | 28100 | 28100 | 28100 | 28100 | 377 |
| 614 | 20240619 | 092400 | 336498050 | 28100 | 28100 | 28100 | 28050 | 141 |
| 615 | 20240619 | 092300 | 332536900 | 28050 | 28050 | 28100 | 28050 | 576 |
| 616 | 20240619 | 092200 | 316353500 | 28050 | 28100 | 28100 | 28050 | 1255 |
| 617 | 20240619 | 092100 | 281108200 | 28100 | 28100 | 28100 | 28100 | 19 |
| 618 | 20240619 | 092000 | 280574300 | 28100 | 28100 | 28150 | 28050 | 80 |
| 619 | 20240619 | 091900 | 278326300 | 28100 | 28100 | 28100 | 28100 | 766 |
| 620 | 20240619 | 091800 | 256801700 | 28100 | 28050 | 28100 | 28050 | 651 |
| 621 | 20240619 | 091700 | 238513600 | 28100 | 28050 | 28100 | 28050 | 595 |
| 622 | 20240619 | 091600 | 221820800 | 28050 | 28100 | 28100 | 28050 | 577 |
| 623 | 20240619 | 091500 | 205627600 | 28050 | 28050 | 28100 | 28050 | 705 |
| 624 | 20240619 | 091400 | 185847800 | 28000 | 28000 | 28000 | 27950 | 549 |
| 625 | 20240619 | 091300 | 170475900 | 28000 | 27950 | 28000 | 27950 | 504 |
| 626 | 20240619 | 091200 | 156379050 | 27850 | 27900 | 27950 | 27850 | 125 |
| 627 | 20240619 | 091100 | 152890550 | 27800 | 27900 | 27900 | 27800 | 299 |
| 628 | 20240619 | 091000 | 144558550 | 27900 | 27850 | 27900 | 27800 | 409 |
| 629 | 20240619 | 090900 | 133166450 | 27850 | 27900 | 27900 | 27850 | 165 |
| 630 | 20240619 | 090800 | 128563000 | 27950 | 27950 | 27950 | 27900 | 147 |
| 631 | 20240619 | 090700 | 124455950 | 27950 | 27950 | 28000 | 27950 | 1136 |
| 632 | 20240619 | 090600 | 92704700 | 27950 | 28000 | 28000 | 27950 | 13 |
| 633 | 20240619 | 090500 | 92340850 | 28000 | 28000 | 28000 | 28000 | 120 |
| 634 | 20240619 | 090400 | 88980850 | 28000 | 27950 | 28000 | 27950 | 31 |
| 635 | 20240619 | 090300 | 88114300 | 27950 | 27950 | 27950 | 27850 | 93 |
| 636 | 20240619 | 090200 | 85523950 | 27800 | 27800 | 27800 | 27800 | 225 |
| 637 | 20240619 | 090100 | 79268950 | 27800 | 27850 | 27850 | 27750 | 731 |
| 638 | 20240619 | 090000 | 58963850 | 27750 | 27950 | 27950 | 27750 | 2114 |