34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240610 | 193600 | 3276591700 | 28100 | 28100 | 28100 | 28100 | 2472 |
| 3 | 20240610 | 193500 | 3276591700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 4 | 20240610 | 193400 | 3276591700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 5 | 20240610 | 193300 | 3276591700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 6 | 20240610 | 193200 | 3276591700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 7 | 20240610 | 193100 | 3276591700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 8 | 20240610 | 193000 | 3276591700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 9 | 20240610 | 192900 | 3276591700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 10 | 20240610 | 192800 | 3276591700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 11 | 20240610 | 192700 | 3276591700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 12 | 20240610 | 192600 | 3276591700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 13 | 20240610 | 192500 | 3276591700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 14 | 20240610 | 192400 | 3276591700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 15 | 20240610 | 192300 | 3276591700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 16 | 20240610 | 192200 | 3276591700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 17 | 20240610 | 192100 | 3276591700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 18 | 20240610 | 192000 | 3276591700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 19 | 20240610 | 191900 | 3276591700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 20 | 20240610 | 191800 | 3276591700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 21 | 20240610 | 191700 | 3276591700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 22 | 20240610 | 191600 | 3276591700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 23 | 20240610 | 191500 | 3276591700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 24 | 20240610 | 191400 | 3276591700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 25 | 20240610 | 191300 | 3276591700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 26 | 20240610 | 191200 | 3276591700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 27 | 20240610 | 191100 | 3276591700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 28 | 20240610 | 191000 | 3276591700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 29 | 20240610 | 190900 | 3276591700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 30 | 20240610 | 190800 | 3276591700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 31 | 20240610 | 190700 | 3276591700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 32 | 20240610 | 190600 | 3276591700 | 28100 | 28100 | 28100 | 28100 | 2472 |
| 33 | 20240610 | 190500 | 3276591700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 34 | 20240610 | 190400 | 3276591700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 35 | 20240610 | 190300 | 3276591700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 36 | 20240610 | 190200 | 3276591700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 37 | 20240610 | 190100 | 3276591700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 38 | 20240610 | 190000 | 3276591700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 39 | 20240610 | 185900 | 3276591700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 40 | 20240610 | 185800 | 3276591700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 41 | 20240610 | 185700 | 3276591700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 42 | 20240610 | 185600 | 3276591700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 43 | 20240610 | 185500 | 3276591700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 44 | 20240610 | 185400 | 3276591700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 45 | 20240610 | 185300 | 3276591700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 46 | 20240610 | 185200 | 3276591700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 47 | 20240610 | 185100 | 3276591700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 48 | 20240610 | 185000 | 3276591700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 49 | 20240610 | 184900 | 3276591700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 50 | 20240610 | 184800 | 3276591700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 51 | 20240610 | 184700 | 3276591700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 52 | 20240610 | 184600 | 3276591700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 53 | 20240610 | 184500 | 3276591700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 54 | 20240610 | 184400 | 3276591700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 55 | 20240610 | 184300 | 3276591700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 56 | 20240610 | 184200 | 3276591700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 57 | 20240610 | 184100 | 3276591700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 58 | 20240610 | 184000 | 3276591700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 59 | 20240610 | 183900 | 3276591700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 60 | 20240610 | 183800 | 3276591700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 61 | 20240610 | 183700 | 3276591700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 62 | 20240610 | 183600 | 3276591700 | 28100 | 28100 | 28100 | 28100 | 2472 |
| 63 | 20240610 | 183500 | 3276591700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 64 | 20240610 | 183400 | 3276591700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 65 | 20240610 | 183300 | 3276591700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 66 | 20240610 | 183200 | 3276591700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 67 | 20240610 | 183100 | 3276591700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 68 | 20240610 | 183000 | 3276591700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 69 | 20240610 | 182900 | 3276591700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 70 | 20240610 | 182800 | 3276591700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 71 | 20240610 | 182700 | 3276591700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 72 | 20240610 | 182600 | 3276591700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 73 | 20240610 | 182500 | 3276591700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 74 | 20240610 | 182400 | 3276591700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 75 | 20240610 | 182300 | 3276591700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 76 | 20240610 | 182200 | 3276591700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 77 | 20240610 | 182100 | 3276591700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 78 | 20240610 | 182000 | 3276591700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 79 | 20240610 | 181900 | 3276591700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 80 | 20240610 | 181800 | 3276591700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 81 | 20240610 | 181700 | 3276591700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 82 | 20240610 | 181600 | 3276591700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 83 | 20240610 | 181500 | 3276591700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 84 | 20240610 | 181400 | 3276591700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 85 | 20240610 | 181300 | 3276591700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 86 | 20240610 | 181200 | 3276591700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 87 | 20240610 | 181100 | 3276591700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 88 | 20240610 | 181000 | 3276591700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 89 | 20240610 | 180900 | 3276591700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 90 | 20240610 | 180800 | 3276591700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 91 | 20240610 | 180700 | 3276591700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 92 | 20240610 | 180600 | 3276591700 | 28100 | 28100 | 28100 | 28100 | 2472 |
| 93 | 20240610 | 180500 | 3276591700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 94 | 20240610 | 180400 | 3276591700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 95 | 20240610 | 180300 | 3276591700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 96 | 20240610 | 180200 | 3276591700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 97 | 20240610 | 180100 | 3276591700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 98 | 20240610 | 180000 | 3276591700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 99 | 20240610 | 175900 | 3276591700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 100 | 20240610 | 175800 | 3276591700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 101 | 20240610 | 175700 | 3276591700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 102 | 20240610 | 175600 | 3276591700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 103 | 20240610 | 175500 | 3276591700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 104 | 20240610 | 175400 | 3276591700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 105 | 20240610 | 175300 | 3276591700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 106 | 20240610 | 175200 | 3276591700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 107 | 20240610 | 175100 | 3276591700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 108 | 20240610 | 175000 | 3276591700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 109 | 20240610 | 174900 | 3276591700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 110 | 20240610 | 174800 | 3276591700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 111 | 20240610 | 174700 | 3276591700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 112 | 20240610 | 174600 | 3276591700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 113 | 20240610 | 174500 | 3276591700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 114 | 20240610 | 174400 | 3276591700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 115 | 20240610 | 174300 | 3276591700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 116 | 20240610 | 174200 | 3276591700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 117 | 20240610 | 174100 | 3276591700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 118 | 20240610 | 174000 | 3276591700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 119 | 20240610 | 173900 | 3276591700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 120 | 20240610 | 173800 | 3276591700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 121 | 20240610 | 173700 | 3276591700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 122 | 20240610 | 173600 | 3276591700 | 28100 | 28100 | 28100 | 28100 | 2472 |
| 123 | 20240610 | 173500 | 3276591700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 124 | 20240610 | 173400 | 3276591700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 125 | 20240610 | 173300 | 3276591700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 126 | 20240610 | 173200 | 3276591700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 127 | 20240610 | 173100 | 3276591700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 128 | 20240610 | 173000 | 3276591700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 129 | 20240610 | 172900 | 3276591700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 130 | 20240610 | 172800 | 3276591700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 131 | 20240610 | 172700 | 3276591700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 132 | 20240610 | 172600 | 3276591700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 133 | 20240610 | 172500 | 3276591700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 134 | 20240610 | 172400 | 3276591700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 135 | 20240610 | 172300 | 3276591700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 136 | 20240610 | 172200 | 3276591700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 137 | 20240610 | 172100 | 3276591700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 138 | 20240610 | 172000 | 3276591700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 139 | 20240610 | 171900 | 3276591700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 140 | 20240610 | 171800 | 3276591700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 141 | 20240610 | 171700 | 3276591700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 142 | 20240610 | 171600 | 3276591700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 143 | 20240610 | 171500 | 3276591700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 144 | 20240610 | 171400 | 3276591700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 145 | 20240610 | 171300 | 3276591700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 146 | 20240610 | 171200 | 3276591700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 147 | 20240610 | 171100 | 3276591700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 148 | 20240610 | 171000 | 3276591700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 149 | 20240610 | 170900 | 3276591700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 150 | 20240610 | 170800 | 3276591700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 151 | 20240610 | 170700 | 3276591700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 152 | 20240610 | 170600 | 3276591700 | 28100 | 28100 | 28100 | 28100 | 2472 |
| 153 | 20240610 | 170500 | 3276591700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 154 | 20240610 | 170400 | 3276591700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 155 | 20240610 | 170300 | 3276591700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 156 | 20240610 | 170200 | 3276591700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 157 | 20240610 | 170100 | 3276591700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 158 | 20240610 | 170000 | 3276591700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 159 | 20240610 | 165900 | 3276591700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 160 | 20240610 | 165800 | 3276591700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 161 | 20240610 | 165700 | 3276591700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 162 | 20240610 | 165600 | 3276591700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 163 | 20240610 | 165500 | 3276591700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 164 | 20240610 | 165400 | 3276591700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 165 | 20240610 | 165300 | 3276591700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 166 | 20240610 | 165200 | 3276591700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 167 | 20240610 | 165100 | 3276591700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 168 | 20240610 | 165000 | 3276591700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 169 | 20240610 | 164900 | 3276591700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 170 | 20240610 | 164800 | 3276591700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 171 | 20240610 | 164700 | 3276591700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 172 | 20240610 | 164600 | 3276591700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 173 | 20240610 | 164500 | 3276591700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 174 | 20240610 | 164400 | 3276591700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 175 | 20240610 | 164300 | 3276591700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 176 | 20240610 | 164200 | 3276591700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 177 | 20240610 | 164100 | 3276591700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 178 | 20240610 | 164000 | 3276591700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 179 | 20240610 | 163900 | 3276591700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 180 | 20240610 | 163800 | 3276591700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 181 | 20240610 | 163700 | 3276591700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 182 | 20240610 | 163600 | 3276591700 | 28100 | 28100 | 28100 | 28100 | 2472 |
| 183 | 20240610 | 163500 | 3276591700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 184 | 20240610 | 163400 | 3276591700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 185 | 20240610 | 163300 | 3276591700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 186 | 20240610 | 163200 | 3276591700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 187 | 20240610 | 163100 | 3276591700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 188 | 20240610 | 163000 | 3276591700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 189 | 20240610 | 162900 | 3276591700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 190 | 20240610 | 162800 | 3276591700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 191 | 20240610 | 162700 | 3276591700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 192 | 20240610 | 162600 | 3276591700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 193 | 20240610 | 162500 | 3276591700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 194 | 20240610 | 162400 | 3276591700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 195 | 20240610 | 162300 | 3276591700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 196 | 20240610 | 162200 | 3276591700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 197 | 20240610 | 162100 | 3276591700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 198 | 20240610 | 162000 | 3276591700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 199 | 20240610 | 161900 | 3276591700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 200 | 20240610 | 161800 | 3276591700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 201 | 20240610 | 161700 | 3276591700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 202 | 20240610 | 161600 | 3276591700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 203 | 20240610 | 161500 | 3276591700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 204 | 20240610 | 161400 | 3276591700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 205 | 20240610 | 161300 | 3276591700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 206 | 20240610 | 161200 | 3276591700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 207 | 20240610 | 161100 | 3276591700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 208 | 20240610 | 161000 | 3276591700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 209 | 20240610 | 160900 | 3276591700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 210 | 20240610 | 160800 | 3276591700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 211 | 20240610 | 160700 | 3276591700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 212 | 20240610 | 160600 | 3276591700 | 28100 | 28100 | 28100 | 28100 | 2472 |
| 213 | 20240610 | 160500 | 3276591700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 214 | 20240610 | 160400 | 3276591700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 215 | 20240610 | 160300 | 3276591700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 216 | 20240610 | 160200 | 3276591700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 217 | 20240610 | 160100 | 3276591700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 218 | 20240610 | 160000 | 3276591700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 219 | 20240610 | 155900 | 3276591700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 220 | 20240610 | 155800 | 3276591700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 221 | 20240610 | 155700 | 3276591700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 222 | 20240610 | 155600 | 3276591700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 223 | 20240610 | 155500 | 3276591700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 224 | 20240610 | 155400 | 3276591700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 225 | 20240610 | 155300 | 3276591700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 226 | 20240610 | 155200 | 3276591700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 227 | 20240610 | 155100 | 3276591700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 228 | 20240610 | 155000 | 3276591700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 229 | 20240610 | 154900 | 3276591700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 230 | 20240610 | 154800 | 3276591700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 231 | 20240610 | 154700 | 3276591700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 232 | 20240610 | 154600 | 3276591700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 233 | 20240610 | 154500 | 3276591700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 234 | 20240610 | 154400 | 3276591700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 235 | 20240610 | 154300 | 3276591700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 236 | 20240610 | 154200 | 3276591700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 237 | 20240610 | 154100 | 3276591700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 238 | 20240610 | 154000 | 3276591700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 239 | 20240610 | 153900 | 3276591700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 240 | 20240610 | 153800 | 3276591700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 241 | 20240610 | 153700 | 3276591700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 242 | 20240610 | 153600 | 3276591700 | 28100 | 28100 | 28100 | 28100 | 2472 |
| 243 | 20240610 | 153500 | 3276591700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 244 | 20240610 | 153400 | 3276591700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 245 | 20240610 | 153300 | 3276591700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 246 | 20240610 | 153200 | 3276591700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 247 | 20240610 | 153100 | 3276591700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 248 | 20240610 | 153000 | 3276591700 | 28100 | 28100 | 28100 | 28100 | 2472 |
| 249 | 20240610 | 152900 | 3207128500 | 28150 | 28150 | 28150 | 28150 | 0 |
| 250 | 20240610 | 152800 | 3207128500 | 28150 | 28150 | 28150 | 28150 | 0 |
| 251 | 20240610 | 152700 | 3207128500 | 28150 | 28150 | 28150 | 28150 | 0 |
| 252 | 20240610 | 152600 | 3207128500 | 28150 | 28150 | 28150 | 28150 | 0 |
| 253 | 20240610 | 152500 | 3207128500 | 28150 | 28150 | 28150 | 28150 | 0 |
| 254 | 20240610 | 152400 | 3207128500 | 28150 | 28150 | 28150 | 28150 | 0 |
| 255 | 20240610 | 152300 | 3207128500 | 28150 | 28150 | 28150 | 28150 | 0 |
| 256 | 20240610 | 152200 | 3207128500 | 28150 | 28150 | 28150 | 28150 | 0 |
| 257 | 20240610 | 152100 | 3207128500 | 28150 | 28150 | 28150 | 28150 | 0 |
| 258 | 20240610 | 152000 | 3207128500 | 28150 | 28150 | 28150 | 28150 | 0 |
| 259 | 20240610 | 151900 | 3207128500 | 28150 | 28150 | 28150 | 28050 | 312 |
| 260 | 20240610 | 151800 | 3198358250 | 28100 | 28150 | 28150 | 28050 | 344 |
| 261 | 20240610 | 151700 | 3188687150 | 28150 | 28150 | 28150 | 28050 | 444 |
| 262 | 20240610 | 151600 | 3176197850 | 28150 | 28150 | 28150 | 28100 | 738 |
| 263 | 20240610 | 151500 | 3155450900 | 28150 | 28100 | 28150 | 28050 | 1985 |
| 264 | 20240610 | 151400 | 3099660950 | 28100 | 28100 | 28100 | 28050 | 297 |
| 265 | 20240610 | 151300 | 3091315800 | 28100 | 28050 | 28100 | 28050 | 1068 |
| 266 | 20240610 | 151200 | 3061311750 | 28100 | 28100 | 28100 | 28050 | 205 |
| 267 | 20240610 | 151100 | 3055551550 | 28100 | 28100 | 28100 | 28050 | 112 |
| 268 | 20240610 | 151000 | 3052404500 | 28100 | 28050 | 28100 | 28050 | 174 |
| 269 | 20240610 | 150900 | 3047515200 | 28100 | 28050 | 28100 | 28050 | 642 |
| 270 | 20240610 | 150800 | 3029499550 | 28050 | 28050 | 28100 | 28050 | 472 |
| 271 | 20240610 | 150700 | 3016254250 | 28050 | 28050 | 28100 | 28050 | 1069 |
| 272 | 20240610 | 150600 | 2986263450 | 28100 | 28100 | 28100 | 28050 | 417 |
| 273 | 20240610 | 150500 | 2974556700 | 28100 | 28100 | 28100 | 28050 | 111 |
| 274 | 20240610 | 150400 | 2971439500 | 28100 | 28050 | 28100 | 28050 | 271 |
| 275 | 20240610 | 150300 | 2963832600 | 28050 | 28100 | 28100 | 28050 | 240 |
| 276 | 20240610 | 150200 | 2957094050 | 28050 | 28100 | 28100 | 28050 | 303 |
| 277 | 20240610 | 150100 | 2948585550 | 28050 | 28050 | 28100 | 28050 | 490 |
| 278 | 20240610 | 150000 | 2934825350 | 28100 | 28050 | 28100 | 28050 | 583 |
| 279 | 20240610 | 145900 | 2918468200 | 28050 | 28050 | 28050 | 28000 | 241 |
| 280 | 20240610 | 145800 | 2911711650 | 28050 | 28050 | 28050 | 28000 | 231 |
| 281 | 20240610 | 145700 | 2905232150 | 28050 | 28050 | 28050 | 28000 | 674 |
| 282 | 20240610 | 145600 | 2886338150 | 28000 | 28000 | 28050 | 28000 | 219 |
| 283 | 20240610 | 145500 | 2880201150 | 28050 | 28000 | 28050 | 28000 | 165 |
| 284 | 20240610 | 145400 | 2875573250 | 28050 | 28050 | 28050 | 28000 | 141 |
| 285 | 20240610 | 145300 | 2871618350 | 28000 | 28100 | 28100 | 28000 | 1932 |
| 286 | 20240610 | 145200 | 2817469450 | 28050 | 28100 | 28100 | 28050 | 446 |
| 287 | 20240610 | 145100 | 2804939500 | 28100 | 28100 | 28100 | 28050 | 250 |
| 288 | 20240610 | 145000 | 2797915300 | 28100 | 28100 | 28100 | 28050 | 116 |
| 289 | 20240610 | 144900 | 2794656000 | 28050 | 28100 | 28100 | 28050 | 378 |
| 290 | 20240610 | 144800 | 2784044400 | 28100 | 28100 | 28100 | 28100 | 400 |
| 291 | 20240610 | 144700 | 2772804400 | 28100 | 28100 | 28100 | 28050 | 258 |
| 292 | 20240610 | 144600 | 2765559950 | 28100 | 28050 | 28100 | 28050 | 174 |
| 293 | 20240610 | 144500 | 2760673000 | 28100 | 28100 | 28100 | 28050 | 471 |
| 294 | 20240610 | 144400 | 2747443550 | 28100 | 28050 | 28100 | 28050 | 490 |
| 295 | 20240610 | 144300 | 2733690550 | 28050 | 28050 | 28100 | 28050 | 352 |
| 296 | 20240610 | 144200 | 2723812900 | 28050 | 28100 | 28100 | 28050 | 216 |
| 297 | 20240610 | 144100 | 2717751650 | 28100 | 28050 | 28100 | 28050 | 141 |
| 298 | 20240610 | 144000 | 2713793550 | 28050 | 28050 | 28100 | 28050 | 646 |
| 299 | 20240610 | 143900 | 2695665200 | 28050 | 28050 | 28050 | 28050 | 145 |
| 300 | 20240610 | 143800 | 2691597950 | 28050 | 28050 | 28050 | 28050 | 139 |
| 301 | 20240610 | 143700 | 2687699000 | 28050 | 28100 | 28100 | 28050 | 290 |
| 302 | 20240610 | 143600 | 2679560600 | 28100 | 28100 | 28100 | 28100 | 44 |
| 303 | 20240610 | 143500 | 2678324200 | 28100 | 28100 | 28100 | 28000 | 600 |
| 304 | 20240610 | 143400 | 2661507000 | 28100 | 28000 | 28100 | 28000 | 191 |
| 305 | 20240610 | 143300 | 2656143000 | 28050 | 28050 | 28100 | 28050 | 537 |
| 306 | 20240610 | 143200 | 2641080050 | 28050 | 28050 | 28050 | 28050 | 165 |
| 307 | 20240610 | 143100 | 2636451800 | 28050 | 28050 | 28050 | 28050 | 517 |
| 308 | 20240610 | 143000 | 2621949950 | 28050 | 28050 | 28050 | 28000 | 141 |
| 309 | 20240610 | 142900 | 2617997400 | 28050 | 28000 | 28050 | 28000 | 153 |
| 310 | 20240610 | 142800 | 2613706500 | 28050 | 28050 | 28050 | 28000 | 272 |
| 311 | 20240610 | 142700 | 2606083300 | 28050 | 28100 | 28100 | 28000 | 234 |
| 312 | 20240610 | 142600 | 2599520100 | 28100 | 28100 | 28100 | 28050 | 175 |
| 313 | 20240610 | 142500 | 2594604450 | 28100 | 28100 | 28100 | 27950 | 310 |
| 314 | 20240610 | 142400 | 2585914800 | 28050 | 28000 | 28100 | 28000 | 306 |
| 315 | 20240610 | 142300 | 2577321550 | 28100 | 28050 | 28100 | 28050 | 384 |
| 316 | 20240610 | 142200 | 2566549800 | 28000 | 28000 | 28050 | 27950 | 577 |
| 317 | 20240610 | 142100 | 2550394950 | 27950 | 28000 | 28050 | 27950 | 151 |
| 318 | 20240610 | 142000 | 2546163150 | 28050 | 28050 | 28050 | 28000 | 844 |
| 319 | 20240610 | 141900 | 2522522200 | 28050 | 28050 | 28050 | 28050 | 153 |
| 320 | 20240610 | 141800 | 2518230550 | 28000 | 28000 | 28100 | 28000 | 320 |
| 321 | 20240610 | 141700 | 2509252700 | 28100 | 28050 | 28100 | 28000 | 854 |
| 322 | 20240610 | 141600 | 2485320450 | 28050 | 28050 | 28050 | 28000 | 328 |
| 323 | 20240610 | 141500 | 2476127300 | 28050 | 28000 | 28050 | 28000 | 192 |
| 324 | 20240610 | 141400 | 2470742050 | 28050 | 28100 | 28100 | 28050 | 439 |
| 325 | 20240610 | 141300 | 2458425050 | 28100 | 28100 | 28100 | 28050 | 182 |
| 326 | 20240610 | 141200 | 2453311100 | 28050 | 28050 | 28050 | 28000 | 277 |
| 327 | 20240610 | 141100 | 2445541300 | 28050 | 28100 | 28100 | 28000 | 451 |
| 328 | 20240610 | 141000 | 2432890950 | 28100 | 28100 | 28100 | 28100 | 173 |
| 329 | 20240610 | 140900 | 2428029650 | 28050 | 28100 | 28100 | 28000 | 481 |
| 330 | 20240610 | 140800 | 2414529100 | 28050 | 28050 | 28100 | 28000 | 441 |
| 331 | 20240610 | 140700 | 2402146650 | 28050 | 28100 | 28100 | 28050 | 642 |
| 332 | 20240610 | 140600 | 2384129900 | 28100 | 28050 | 28150 | 28050 | 189 |
| 333 | 20240610 | 140500 | 2378810350 | 28050 | 28100 | 28150 | 28050 | 259 |
| 334 | 20240610 | 140400 | 2371526900 | 28100 | 28100 | 28150 | 28100 | 353 |
| 335 | 20240610 | 140300 | 2361607400 | 28100 | 28150 | 28150 | 28100 | 321 |
| 336 | 20240610 | 140200 | 2352573400 | 28150 | 28100 | 28150 | 28100 | 249 |
| 337 | 20240610 | 140100 | 2345564450 | 28100 | 28100 | 28150 | 28100 | 407 |
| 338 | 20240610 | 140000 | 2334118650 | 28150 | 28150 | 28150 | 28100 | 288 |
| 339 | 20240610 | 135900 | 2326011850 | 28150 | 28150 | 28150 | 28100 | 367 |
| 340 | 20240610 | 135800 | 2315684800 | 28150 | 28100 | 28150 | 28100 | 217 |
| 341 | 20240610 | 135700 | 2309576700 | 28100 | 28100 | 28150 | 28100 | 617 |
| 342 | 20240610 | 135600 | 2292226700 | 28100 | 28100 | 28100 | 28100 | 261 |
| 343 | 20240610 | 135500 | 2284892600 | 28100 | 28100 | 28150 | 28050 | 278 |
| 344 | 20240610 | 135400 | 2277072350 | 28100 | 28150 | 28150 | 28100 | 547 |
| 345 | 20240610 | 135300 | 2261696250 | 28100 | 28100 | 28150 | 28100 | 377 |
| 346 | 20240610 | 135200 | 2251091500 | 28100 | 28100 | 28150 | 28100 | 464 |
| 347 | 20240610 | 135100 | 2238047200 | 28050 | 28100 | 28100 | 28050 | 331 |
| 348 | 20240610 | 135000 | 2228747950 | 28100 | 28100 | 28100 | 28050 | 258 |
| 349 | 20240610 | 134900 | 2221498800 | 28100 | 28100 | 28150 | 28100 | 905 |
| 350 | 20240610 | 134800 | 2196057250 | 28150 | 27950 | 28150 | 27950 | 4298 |
| 351 | 20240610 | 134700 | 2075590150 | 27950 | 27900 | 28000 | 27900 | 525 |
| 352 | 20240610 | 134600 | 2060913700 | 27850 | 27850 | 27950 | 27850 | 2486 |
| 353 | 20240610 | 134500 | 1991494200 | 27900 | 27900 | 27900 | 27850 | 235 |
| 354 | 20240610 | 134400 | 1984938100 | 27900 | 27900 | 27900 | 27800 | 426 |
| 355 | 20240610 | 134300 | 1973063550 | 27900 | 27850 | 27900 | 27800 | 1686 |
| 356 | 20240610 | 134200 | 1926109050 | 27800 | 27800 | 27800 | 27750 | 1042 |
| 357 | 20240610 | 134100 | 1897141500 | 27750 | 27750 | 27750 | 27700 | 1030 |
| 358 | 20240610 | 134000 | 1868560650 | 27700 | 27750 | 27750 | 27650 | 353 |
| 359 | 20240610 | 133900 | 1858787200 | 27750 | 27750 | 27750 | 27750 | 95 |
| 360 | 20240610 | 133800 | 1856150950 | 27700 | 27750 | 27750 | 27650 | 437 |
| 361 | 20240610 | 133700 | 1844034100 | 27750 | 27700 | 27750 | 27650 | 534 |
| 362 | 20240610 | 133600 | 1829241700 | 27650 | 27700 | 27700 | 27650 | 229 |
| 363 | 20240610 | 133500 | 1822903900 | 27700 | 27700 | 27700 | 27650 | 50 |
| 364 | 20240610 | 133400 | 1821520250 | 27700 | 27650 | 27700 | 27650 | 62 |
| 365 | 20240610 | 133300 | 1819803200 | 27700 | 27650 | 27700 | 27650 | 249 |
| 366 | 20240610 | 133200 | 1812914950 | 27700 | 27700 | 27700 | 27600 | 619 |
| 367 | 20240610 | 133100 | 1795816300 | 27650 | 27650 | 27650 | 27650 | 1 |
| 368 | 20240610 | 133000 | 1795788650 | 27700 | 27700 | 27700 | 27600 | 352 |
| 369 | 20240610 | 132900 | 1786050850 | 27650 | 27600 | 27700 | 27600 | 138 |
| 370 | 20240610 | 132800 | 1782233350 | 27600 | 27700 | 27700 | 27600 | 286 |
| 371 | 20240610 | 132700 | 1774325950 | 27650 | 27650 | 27700 | 27650 | 964 |
| 372 | 20240610 | 132600 | 1747668850 | 27700 | 27700 | 27700 | 27650 | 112 |
| 373 | 20240610 | 132500 | 1744567850 | 27700 | 27700 | 27700 | 27700 | 85 |
| 374 | 20240610 | 132400 | 1742213350 | 27700 | 27700 | 27700 | 27700 | 254 |
| 375 | 20240610 | 132300 | 1735177550 | 27700 | 27700 | 27700 | 27650 | 141 |
| 376 | 20240610 | 132200 | 1731274000 | 27700 | 27650 | 27700 | 27650 | 86 |
| 377 | 20240610 | 132100 | 1728893800 | 27700 | 27750 | 27750 | 27650 | 809 |
| 378 | 20240610 | 132000 | 1706482900 | 27750 | 27750 | 27750 | 27700 | 99 |
| 379 | 20240610 | 131900 | 1703736000 | 27700 | 27750 | 27750 | 27700 | 186 |
| 380 | 20240610 | 131800 | 1698580500 | 27750 | 27700 | 27750 | 27700 | 69 |
| 381 | 20240610 | 131700 | 1696665850 | 27750 | 27750 | 27750 | 27700 | 102 |
| 382 | 20240610 | 131600 | 1693835700 | 27750 | 27750 | 27750 | 27750 | 99 |
| 383 | 20240610 | 131500 | 1691088450 | 27750 | 27750 | 27750 | 27750 | 48 |
| 384 | 20240610 | 131400 | 1689756450 | 27750 | 27750 | 27750 | 27750 | 112 |
| 385 | 20240610 | 131300 | 1686648450 | 27750 | 27750 | 27750 | 27700 | 118 |
| 386 | 20240610 | 131200 | 1683375850 | 27750 | 27750 | 27750 | 27750 | 93 |
| 387 | 20240610 | 131100 | 1680795100 | 27750 | 27750 | 27750 | 27750 | 85 |
| 388 | 20240610 | 131000 | 1678436350 | 27750 | 27750 | 27750 | 27700 | 91 |
| 389 | 20240610 | 130900 | 1675911500 | 27750 | 27750 | 27750 | 27750 | 163 |
| 390 | 20240610 | 130800 | 1671388250 | 27750 | 27750 | 27750 | 27700 | 92 |
| 391 | 20240610 | 130700 | 1668836600 | 27750 | 27750 | 27750 | 27750 | 49 |
| 392 | 20240610 | 130600 | 1667476850 | 27750 | 27700 | 27750 | 27700 | 174 |
| 393 | 20240610 | 130500 | 1662649750 | 27700 | 27750 | 27750 | 27700 | 155 |
| 394 | 20240610 | 130400 | 1658354000 | 27750 | 27750 | 27750 | 27750 | 214 |
| 395 | 20240610 | 130300 | 1652415500 | 27750 | 27700 | 27750 | 27700 | 13 |
| 396 | 20240610 | 130200 | 1652055200 | 27750 | 27750 | 27750 | 27700 | 382 |
| 397 | 20240610 | 130100 | 1641468050 | 27750 | 27750 | 27750 | 27750 | 68 |
| 398 | 20240610 | 130000 | 1639581050 | 27750 | 27700 | 27750 | 27700 | 403 |
| 399 | 20240610 | 125900 | 1628416000 | 27750 | 27750 | 27750 | 27750 | 131 |
| 400 | 20240610 | 125800 | 1624780750 | 27700 | 27750 | 27750 | 27700 | 113 |
| 401 | 20240610 | 125700 | 1621646600 | 27750 | 27750 | 27750 | 27700 | 112 |
| 402 | 20240610 | 125600 | 1618538850 | 27750 | 27750 | 27750 | 27700 | 147 |
| 403 | 20240610 | 125500 | 1614461950 | 27750 | 27750 | 27750 | 27750 | 109 |
| 404 | 20240610 | 125400 | 1611437200 | 27750 | 27750 | 27750 | 27750 | 61 |
| 405 | 20240610 | 125300 | 1609744450 | 27750 | 27750 | 27750 | 27700 | 138 |
| 406 | 20240610 | 125200 | 1605916050 | 27750 | 27750 | 27750 | 27700 | 152 |
| 407 | 20240610 | 125100 | 1601700700 | 27750 | 27750 | 27750 | 27750 | 78 |
| 408 | 20240610 | 125000 | 1599536200 | 27750 | 27750 | 27750 | 27700 | 119 |
| 409 | 20240610 | 124900 | 1596234750 | 27700 | 27750 | 27750 | 27700 | 93 |
| 410 | 20240610 | 124800 | 1593654450 | 27750 | 27750 | 27750 | 27700 | 117 |
| 411 | 20240610 | 124700 | 1590408600 | 27750 | 27750 | 27750 | 27750 | 46 |
| 412 | 20240610 | 124600 | 1589132100 | 27750 | 27750 | 27750 | 27700 | 97 |
| 413 | 20240610 | 124500 | 1586440700 | 27750 | 27750 | 27750 | 27750 | 112 |
| 414 | 20240610 | 124400 | 1583332700 | 27750 | 27750 | 27750 | 27750 | 63 |
| 415 | 20240610 | 124300 | 1581584450 | 27750 | 27750 | 27750 | 27750 | 85 |
| 416 | 20240610 | 124200 | 1579225700 | 27700 | 27750 | 27750 | 27700 | 86 |
| 417 | 20240610 | 124100 | 1576839600 | 27750 | 27700 | 27750 | 27700 | 255 |
| 418 | 20240610 | 124000 | 1569772050 | 27750 | 27750 | 27750 | 27750 | 85 |
| 419 | 20240610 | 123900 | 1567413300 | 27750 | 27750 | 27750 | 27700 | 66 |
| 420 | 20240610 | 123800 | 1565582150 | 27750 | 27750 | 27750 | 27700 | 85 |
| 421 | 20240610 | 123700 | 1563225900 | 27750 | 27750 | 27750 | 27750 | 101 |
| 422 | 20240610 | 123600 | 1560423150 | 27700 | 27750 | 27750 | 27700 | 118 |
| 423 | 20240610 | 123500 | 1557149200 | 27750 | 27750 | 27750 | 27750 | 1 |
| 424 | 20240610 | 123400 | 1557121450 | 27750 | 27750 | 27750 | 27750 | 105 |
| 425 | 20240610 | 123300 | 1554207700 | 27750 | 27750 | 27750 | 27750 | 56 |
| 426 | 20240610 | 123200 | 1552653700 | 27750 | 27750 | 27750 | 27700 | 126 |
| 427 | 20240610 | 123100 | 1549157500 | 27750 | 27750 | 27750 | 27750 | 73 |
| 428 | 20240610 | 123000 | 1547131750 | 27800 | 27800 | 27800 | 27800 | 55 |
| 429 | 20240610 | 122900 | 1545602750 | 27800 | 27750 | 27800 | 27700 | 126 |
| 430 | 20240610 | 122800 | 1542104150 | 27750 | 27800 | 27800 | 27750 | 228 |
| 431 | 20240610 | 122700 | 1535776350 | 27750 | 27800 | 27800 | 27750 | 78 |
| 432 | 20240610 | 122600 | 1533609600 | 27800 | 27800 | 27800 | 27750 | 126 |
| 433 | 20240610 | 122500 | 1530108150 | 27750 | 27800 | 27800 | 27750 | 141 |
| 434 | 20240610 | 122400 | 1526192300 | 27750 | 27750 | 27800 | 27750 | 297 |
| 435 | 20240610 | 122300 | 1517948800 | 27750 | 27750 | 27750 | 27750 | 27 |
| 436 | 20240610 | 122200 | 1517199550 | 27750 | 27750 | 27750 | 27700 | 447 |
| 437 | 20240610 | 122100 | 1504795750 | 27750 | 27750 | 27750 | 27750 | 110 |
| 438 | 20240610 | 122000 | 1501743250 | 27750 | 27750 | 27750 | 27750 | 64 |
| 439 | 20240610 | 121900 | 1499967250 | 27750 | 27700 | 27750 | 27700 | 93 |
| 440 | 20240610 | 121800 | 1497386850 | 27750 | 27750 | 27800 | 27750 | 224 |
| 441 | 20240610 | 121700 | 1491168600 | 27800 | 27800 | 27800 | 27750 | 158 |
| 442 | 20240610 | 121600 | 1486782200 | 27750 | 27750 | 27750 | 27750 | 385 |
| 443 | 20240610 | 121500 | 1476098450 | 27700 | 27700 | 27750 | 27700 | 52 |
| 444 | 20240610 | 121400 | 1474657050 | 27750 | 27700 | 27750 | 27700 | 188 |
| 445 | 20240610 | 121300 | 1469445550 | 27750 | 27700 | 27750 | 27700 | 86 |
| 446 | 20240610 | 121200 | 1467060100 | 27700 | 27750 | 27750 | 27700 | 142 |
| 447 | 20240610 | 121100 | 1463122350 | 27750 | 27750 | 27750 | 27750 | 37 |
| 448 | 20240610 | 121000 | 1462095600 | 27700 | 27700 | 27750 | 27700 | 229 |
| 449 | 20240610 | 120900 | 1455750600 | 27750 | 27750 | 27750 | 27750 | 109 |
| 450 | 20240610 | 120800 | 1452725850 | 27700 | 27700 | 27750 | 27700 | 67 |
| 451 | 20240610 | 120700 | 1450869350 | 27700 | 27750 | 27750 | 27700 | 285 |
| 452 | 20240610 | 120600 | 1442973250 | 27750 | 27750 | 27750 | 27750 | 51 |
| 453 | 20240610 | 120500 | 1441558000 | 27750 | 27750 | 27750 | 27700 | 129 |
| 454 | 20240610 | 120400 | 1437978550 | 27750 | 27700 | 27750 | 27700 | 147 |
| 455 | 20240610 | 120300 | 1433904800 | 27750 | 27750 | 27750 | 27750 | 29 |
| 456 | 20240610 | 120200 | 1433100050 | 27750 | 27700 | 27750 | 27700 | 184 |
| 457 | 20240610 | 120100 | 1427998100 | 27750 | 27750 | 27750 | 27750 | 10 |
| 458 | 20240610 | 120000 | 1427720600 | 27750 | 27750 | 27750 | 27700 | 329 |
| 459 | 20240610 | 115900 | 1418602100 | 27750 | 27700 | 27750 | 27650 | 246 |
| 460 | 20240610 | 115800 | 1411789600 | 27700 | 27700 | 27700 | 27650 | 119 |
| 461 | 20240610 | 115700 | 1408493650 | 27700 | 27700 | 27700 | 27700 | 113 |
| 462 | 20240610 | 115600 | 1405363550 | 27650 | 27700 | 27700 | 27650 | 67 |
| 463 | 20240610 | 115500 | 1403507900 | 27700 | 27700 | 27700 | 27650 | 85 |
| 464 | 20240610 | 115400 | 1401154100 | 27700 | 27700 | 27700 | 27650 | 58 |
| 465 | 20240610 | 115300 | 1399547550 | 27700 | 27700 | 27700 | 27650 | 101 |
| 466 | 20240610 | 115200 | 1396750350 | 27700 | 27650 | 27700 | 27650 | 103 |
| 467 | 20240610 | 115100 | 1393897300 | 27650 | 27700 | 27700 | 27650 | 43 |
| 468 | 20240610 | 115000 | 1392706850 | 27700 | 27700 | 27700 | 27700 | 69 |
| 469 | 20240610 | 114900 | 1390795550 | 27700 | 27750 | 27750 | 27700 | 480 |
| 470 | 20240610 | 114800 | 1377495600 | 27750 | 27750 | 27750 | 27700 | 76 |
| 471 | 20240610 | 114700 | 1375387000 | 27700 | 27750 | 27750 | 27700 | 121 |
| 472 | 20240610 | 114600 | 1372031750 | 27750 | 27700 | 27750 | 27700 | 69 |
| 473 | 20240610 | 114500 | 1370117500 | 27750 | 27700 | 27750 | 27700 | 71 |
| 474 | 20240610 | 114400 | 1368147600 | 27750 | 27750 | 27750 | 27750 | 94 |
| 475 | 20240610 | 114300 | 1365539100 | 27750 | 27750 | 27750 | 27750 | 130 |
| 476 | 20240610 | 114200 | 1361931600 | 27750 | 27750 | 27750 | 27750 | 51 |
| 477 | 20240610 | 114100 | 1360516350 | 27750 | 27700 | 27750 | 27700 | 112 |
| 478 | 20240610 | 114000 | 1357413500 | 27700 | 27700 | 27700 | 27700 | 59 |
| 479 | 20240610 | 113900 | 1355779200 | 27750 | 27750 | 27750 | 27700 | 137 |
| 480 | 20240610 | 113800 | 1351981100 | 27750 | 27700 | 27750 | 27700 | 82 |
| 481 | 20240610 | 113700 | 1349705950 | 27700 | 27700 | 27700 | 27700 | 60 |
| 482 | 20240610 | 113600 | 1348043950 | 27700 | 27700 | 27750 | 27650 | 375 |
| 483 | 20240610 | 113500 | 1337654900 | 27700 | 27700 | 27700 | 27650 | 71 |
| 484 | 20240610 | 113400 | 1335688550 | 27700 | 27700 | 27700 | 27650 | 85 |
| 485 | 20240610 | 113300 | 1333334200 | 27700 | 27700 | 27700 | 27700 | 47 |
| 486 | 20240610 | 113200 | 1332032300 | 27700 | 27700 | 27700 | 27700 | 100 |
| 487 | 20240610 | 113100 | 1329262300 | 27700 | 27750 | 27750 | 27700 | 71 |
| 488 | 20240610 | 113000 | 1327294000 | 27750 | 27750 | 27750 | 27700 | 65 |
| 489 | 20240610 | 112900 | 1325490450 | 27700 | 27750 | 27750 | 27700 | 356 |
| 490 | 20240610 | 112800 | 1315624100 | 27750 | 27750 | 27750 | 27750 | 64 |
| 491 | 20240610 | 112700 | 1313848100 | 27750 | 27750 | 27750 | 27750 | 58 |
| 492 | 20240610 | 112600 | 1312238600 | 27750 | 27700 | 27750 | 27700 | 142 |
| 493 | 20240610 | 112500 | 1308304100 | 27750 | 27700 | 27750 | 27700 | 120 |
| 494 | 20240610 | 112400 | 1304978050 | 27700 | 27700 | 27700 | 27700 | 43 |
| 495 | 20240610 | 112300 | 1303786950 | 27700 | 27700 | 27700 | 27700 | 62 |
| 496 | 20240610 | 112200 | 1302069550 | 27700 | 27750 | 27750 | 27700 | 332 |
| 497 | 20240610 | 112100 | 1292867700 | 27750 | 27700 | 27750 | 27700 | 18 |
| 498 | 20240610 | 112000 | 1292368400 | 27750 | 27750 | 27750 | 27700 | 97 |
| 499 | 20240610 | 111900 | 1289676850 | 27700 | 27700 | 27750 | 27700 | 148 |
| 500 | 20240610 | 111800 | 1285576750 | 27700 | 27700 | 27750 | 27650 | 167 |
| 501 | 20240610 | 111700 | 1280951050 | 27750 | 27750 | 27750 | 27700 | 102 |
| 502 | 20240610 | 111600 | 1278120900 | 27700 | 27700 | 27700 | 27700 | 78 |
| 503 | 20240610 | 111500 | 1275960300 | 27700 | 27750 | 27750 | 27700 | 203 |
| 504 | 20240610 | 111400 | 1270333050 | 27750 | 27700 | 27750 | 27700 | 335 |
| 505 | 20240610 | 111300 | 1261052550 | 27700 | 27650 | 27700 | 27650 | 106 |
| 506 | 20240610 | 111200 | 1258120000 | 27700 | 27700 | 27700 | 27650 | 223 |
| 507 | 20240610 | 111100 | 1251949850 | 27650 | 27700 | 27700 | 27650 | 106 |
| 508 | 20240610 | 111000 | 1249017050 | 27700 | 27700 | 27700 | 27700 | 20 |
| 509 | 20240610 | 110900 | 1248463050 | 27650 | 27650 | 27700 | 27600 | 449 |
| 510 | 20240610 | 110800 | 1236038300 | 27650 | 27650 | 27700 | 27650 | 180 |
| 511 | 20240610 | 110700 | 1231059900 | 27650 | 27650 | 27650 | 27650 | 126 |
| 512 | 20240610 | 110600 | 1227576000 | 27650 | 27600 | 27650 | 27600 | 81 |
| 513 | 20240610 | 110500 | 1225336400 | 27650 | 27600 | 27650 | 27600 | 185 |
| 514 | 20240610 | 110400 | 1220221200 | 27650 | 27650 | 27650 | 27650 | 101 |
| 515 | 20240610 | 110300 | 1217428550 | 27650 | 27650 | 27650 | 27650 | 215 |
| 516 | 20240610 | 110200 | 1211483800 | 27650 | 27650 | 27650 | 27650 | 133 |
| 517 | 20240610 | 110100 | 1207806350 | 27700 | 27700 | 27700 | 27650 | 96 |
| 518 | 20240610 | 110000 | 1205148100 | 27650 | 27650 | 27700 | 27650 | 146 |
| 519 | 20240610 | 105900 | 1201109950 | 27650 | 27600 | 27650 | 27600 | 168 |
| 520 | 20240610 | 105800 | 1196468050 | 27600 | 27650 | 27650 | 27600 | 200 |
| 521 | 20240610 | 105700 | 1190947050 | 27650 | 27650 | 27650 | 27650 | 71 |
| 522 | 20240610 | 105600 | 1188983900 | 27600 | 27600 | 27600 | 27600 | 125 |
| 523 | 20240610 | 105500 | 1185533900 | 27600 | 27550 | 27650 | 27550 | 139 |
| 524 | 20240610 | 105400 | 1181697500 | 27550 | 27650 | 27650 | 27550 | 206 |
| 525 | 20240610 | 105300 | 1176018050 | 27650 | 27650 | 27650 | 27600 | 97 |
| 526 | 20240610 | 105200 | 1173337400 | 27650 | 27650 | 27650 | 27600 | 155 |
| 527 | 20240610 | 105100 | 1169055450 | 27550 | 27550 | 27650 | 27550 | 335 |
| 528 | 20240610 | 105000 | 1159815050 | 27600 | 27600 | 27600 | 27600 | 60 |
| 529 | 20240610 | 104900 | 1158159050 | 27600 | 27550 | 27600 | 27550 | 71 |
| 530 | 20240610 | 104800 | 1156201500 | 27550 | 27550 | 27550 | 27500 | 988 |
| 531 | 20240610 | 104700 | 1128985850 | 27550 | 27550 | 27600 | 27550 | 228 |
| 532 | 20240610 | 104600 | 1122704000 | 27600 | 27550 | 27600 | 27550 | 46 |
| 533 | 20240610 | 104500 | 1121435700 | 27550 | 27550 | 27550 | 27500 | 199 |
| 534 | 20240610 | 104400 | 1115955150 | 27550 | 27550 | 27600 | 27550 | 104 |
| 535 | 20240610 | 104300 | 1113089200 | 27550 | 27500 | 27550 | 27450 | 98 |
| 536 | 20240610 | 104200 | 1110395350 | 27500 | 27600 | 27600 | 27500 | 363 |
| 537 | 20240610 | 104100 | 1100401200 | 27600 | 27550 | 27600 | 27500 | 239 |
| 538 | 20240610 | 104000 | 1093814900 | 27550 | 27600 | 27600 | 27500 | 158 |
| 539 | 20240610 | 103900 | 1089459300 | 27600 | 27600 | 27600 | 27550 | 340 |
| 540 | 20240610 | 103800 | 1080082350 | 27650 | 27650 | 27700 | 27550 | 711 |
| 541 | 20240610 | 103700 | 1060438350 | 27700 | 27700 | 27700 | 27650 | 139 |
| 542 | 20240610 | 103600 | 1056590900 | 27700 | 27700 | 27700 | 27650 | 115 |
| 543 | 20240610 | 103500 | 1053406800 | 27700 | 27650 | 27700 | 27650 | 128 |
| 544 | 20240610 | 103400 | 1049864000 | 27700 | 27700 | 27700 | 27650 | 233 |
| 545 | 20240610 | 103300 | 1043416400 | 27700 | 27700 | 27700 | 27650 | 200 |
| 546 | 20240610 | 103200 | 1037884600 | 27650 | 27700 | 27700 | 27650 | 138 |
| 547 | 20240610 | 103100 | 1034062050 | 27700 | 27650 | 27700 | 27650 | 40 |
| 548 | 20240610 | 103000 | 1032954150 | 27650 | 27700 | 27700 | 27650 | 387 |
| 549 | 20240610 | 102900 | 1022250700 | 27700 | 27700 | 27700 | 27700 | 257 |
| 550 | 20240610 | 102800 | 1015131800 | 27700 | 27650 | 27700 | 27650 | 75 |
| 551 | 20240610 | 102700 | 1013056100 | 27650 | 27700 | 27700 | 27650 | 89 |
| 552 | 20240610 | 102600 | 1010591500 | 27700 | 27650 | 27700 | 27650 | 252 |
| 553 | 20240610 | 102500 | 1003621000 | 27650 | 27700 | 27700 | 27650 | 117 |
| 554 | 20240610 | 102400 | 1000381650 | 27700 | 27700 | 27700 | 27650 | 322 |
| 555 | 20240610 | 102300 | 991475150 | 27700 | 27700 | 27700 | 27700 | 128 |
| 556 | 20240610 | 102200 | 987929550 | 27700 | 27700 | 27700 | 27700 | 45 |
| 557 | 20240610 | 102100 | 986683050 | 27700 | 27700 | 27700 | 27650 | 126 |
| 558 | 20240610 | 102000 | 983194500 | 27700 | 27800 | 27800 | 27650 | 544 |
| 559 | 20240610 | 101900 | 968116200 | 27800 | 27800 | 27800 | 27750 | 109 |
| 560 | 20240610 | 101800 | 965088050 | 27800 | 27800 | 27800 | 27800 | 173 |
| 561 | 20240610 | 101700 | 960278650 | 27800 | 27750 | 27800 | 27700 | 180 |
| 562 | 20240610 | 101600 | 955283650 | 27750 | 27800 | 27850 | 27750 | 1745 |
| 563 | 20240610 | 101500 | 906721100 | 27800 | 27800 | 27800 | 27800 | 187 |
| 564 | 20240610 | 101400 | 901522500 | 27800 | 27800 | 27800 | 27800 | 62 |
| 565 | 20240610 | 101300 | 899798900 | 27750 | 27800 | 27800 | 27750 | 242 |
| 566 | 20240610 | 101200 | 893072700 | 27800 | 27800 | 27800 | 27800 | 26 |
| 567 | 20240610 | 101100 | 892349900 | 27800 | 27800 | 27800 | 27750 | 189 |
| 568 | 20240610 | 101000 | 887099400 | 27800 | 27800 | 27800 | 27750 | 90 |
| 569 | 20240610 | 100900 | 884597450 | 27750 | 27750 | 27750 | 27700 | 426 |
| 570 | 20240610 | 100800 | 872776950 | 27750 | 27750 | 27750 | 27750 | 136 |
| 571 | 20240610 | 100700 | 869002950 | 27750 | 27800 | 27800 | 27700 | 1018 |
| 572 | 20240610 | 100600 | 840707500 | 27800 | 27850 | 27850 | 27800 | 116 |
| 573 | 20240610 | 100500 | 837480150 | 27800 | 27850 | 27850 | 27800 | 275 |
| 574 | 20240610 | 100400 | 829825250 | 27850 | 27850 | 27850 | 27850 | 96 |
| 575 | 20240610 | 100300 | 827151650 | 27850 | 27850 | 27850 | 27850 | 126 |
| 576 | 20240610 | 100200 | 823642550 | 27850 | 27850 | 27850 | 27850 | 181 |
| 577 | 20240610 | 100100 | 818601700 | 27850 | 27800 | 27850 | 27800 | 256 |
| 578 | 20240610 | 100000 | 811477150 | 27850 | 27900 | 27900 | 27850 | 107 |
| 579 | 20240610 | 095900 | 808495450 | 27900 | 27850 | 27900 | 27850 | 299 |
| 580 | 20240610 | 095800 | 800166800 | 27850 | 27850 | 27850 | 27850 | 107 |
| 581 | 20240610 | 095700 | 797186850 | 27850 | 27850 | 27850 | 27850 | 63 |
| 582 | 20240610 | 095600 | 795432300 | 27850 | 27900 | 27900 | 27800 | 203 |
| 583 | 20240610 | 095500 | 789780400 | 27850 | 27850 | 27900 | 27850 | 370 |
| 584 | 20240610 | 095400 | 779470700 | 27850 | 27900 | 27900 | 27850 | 412 |
| 585 | 20240610 | 095300 | 767981150 | 27900 | 27850 | 27900 | 27800 | 403 |
| 586 | 20240610 | 095200 | 756755400 | 27850 | 27850 | 27850 | 27850 | 482 |
| 587 | 20240610 | 095100 | 743331700 | 27850 | 27850 | 27850 | 27800 | 327 |
| 588 | 20240610 | 095000 | 734236250 | 27850 | 27800 | 27850 | 27800 | 352 |
| 589 | 20240610 | 094900 | 724441950 | 27800 | 27850 | 27850 | 27800 | 108 |
| 590 | 20240610 | 094800 | 721435050 | 27850 | 27850 | 27850 | 27800 | 549 |
| 591 | 20240610 | 094700 | 706155900 | 27800 | 27800 | 27850 | 27800 | 70 |
| 592 | 20240610 | 094600 | 704207850 | 27850 | 27850 | 27850 | 27800 | 202 |
| 593 | 20240610 | 094500 | 698588550 | 27850 | 27800 | 27850 | 27800 | 373 |
| 594 | 20240610 | 094400 | 688203100 | 27800 | 27850 | 27850 | 27800 | 767 |
| 595 | 20240610 | 094300 | 666867400 | 27800 | 27700 | 27800 | 27700 | 1863 |
| 596 | 20240610 | 094200 | 615156950 | 27750 | 27750 | 27750 | 27700 | 105 |
| 597 | 20240610 | 094100 | 612245850 | 27750 | 27750 | 27750 | 27750 | 116 |
| 598 | 20240610 | 094000 | 609026850 | 27700 | 27700 | 27750 | 27700 | 196 |
| 599 | 20240610 | 093900 | 603595150 | 27700 | 27700 | 27750 | 27700 | 199 |
| 600 | 20240610 | 093800 | 598081850 | 27650 | 27700 | 27750 | 27650 | 398 |
| 601 | 20240610 | 093700 | 587054150 | 27700 | 27700 | 27700 | 27700 | 199 |
| 602 | 20240610 | 093600 | 581541850 | 27700 | 27700 | 27700 | 27650 | 166 |
| 603 | 20240610 | 093500 | 576943700 | 27700 | 27600 | 27700 | 27600 | 3509 |
| 604 | 20240610 | 093400 | 480076600 | 27600 | 27550 | 27600 | 27550 | 114 |
| 605 | 20240610 | 093300 | 476935250 | 27550 | 27600 | 27600 | 27550 | 18 |
| 606 | 20240610 | 093200 | 476439250 | 27550 | 27550 | 27550 | 27500 | 4192 |
| 607 | 20240610 | 093100 | 361137200 | 27500 | 27550 | 27550 | 27500 | 174 |
| 608 | 20240610 | 093000 | 356346000 | 27550 | 27550 | 27550 | 27550 | 106 |
| 609 | 20240610 | 092900 | 353425700 | 27500 | 27500 | 27550 | 27500 | 161 |
| 610 | 20240610 | 092800 | 348996200 | 27500 | 27550 | 27550 | 27500 | 26 |
| 611 | 20240610 | 092700 | 348280950 | 27550 | 27500 | 27550 | 27500 | 82 |
| 612 | 20240610 | 092600 | 346021900 | 27550 | 27550 | 27600 | 27550 | 328 |
| 613 | 20240610 | 092500 | 336985300 | 27550 | 27550 | 27550 | 27550 | 130 |
| 614 | 20240610 | 092400 | 333403800 | 27600 | 27550 | 27600 | 27500 | 894 |
| 615 | 20240610 | 092300 | 308774300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 616 | 20240610 | 092200 | 308774300 | 27550 | 27550 | 27550 | 27500 | 182 |
| 617 | 20240610 | 092100 | 303760700 | 27450 | 27500 | 27550 | 27450 | 700 |
| 618 | 20240610 | 092000 | 284533450 | 27550 | 27500 | 27550 | 27500 | 9 |
| 619 | 20240610 | 091900 | 284285850 | 27500 | 27500 | 27500 | 27500 | 181 |
| 620 | 20240610 | 091800 | 279308350 | 27500 | 27500 | 27500 | 27500 | 139 |
| 621 | 20240610 | 091700 | 275485850 | 27500 | 27500 | 27500 | 27500 | 57 |
| 622 | 20240610 | 091600 | 273918350 | 27500 | 27550 | 27550 | 27500 | 402 |
| 623 | 20240610 | 091500 | 262863300 | 27550 | 27500 | 27550 | 27500 | 858 |
| 624 | 20240610 | 091400 | 239268100 | 27550 | 27450 | 27550 | 27450 | 417 |
| 625 | 20240610 | 091300 | 227808300 | 27450 | 27400 | 27450 | 27400 | 99 |
| 626 | 20240610 | 091200 | 225094200 | 27350 | 27400 | 27400 | 27350 | 228 |
| 627 | 20240610 | 091100 | 218856750 | 27400 | 27400 | 27400 | 27400 | 78 |
| 628 | 20240610 | 091000 | 216719550 | 27400 | 27300 | 27400 | 27250 | 1426 |
| 629 | 20240610 | 090900 | 177713000 | 27350 | 27250 | 27350 | 27250 | 836 |
| 630 | 20240610 | 090800 | 154899000 | 27250 | 27250 | 27300 | 27250 | 302 |
| 631 | 20240610 | 090700 | 146669150 | 27300 | 27300 | 27300 | 27300 | 5 |
| 632 | 20240610 | 090600 | 146532650 | 27300 | 27300 | 27300 | 27200 | 182 |
| 633 | 20240610 | 090500 | 141573100 | 27300 | 27250 | 27350 | 27250 | 550 |
| 634 | 20240610 | 090400 | 126570150 | 27250 | 27250 | 27250 | 27200 | 767 |
| 635 | 20240610 | 090300 | 105673650 | 27250 | 27300 | 27300 | 27250 | 692 |
| 636 | 20240610 | 090200 | 86814950 | 27350 | 27300 | 27350 | 27300 | 694 |
| 637 | 20240610 | 090100 | 67867000 | 27350 | 27300 | 27350 | 27300 | 3 |
| 638 | 20240610 | 090000 | 67785050 | 27350 | 27350 | 27350 | 27300 | 2319 |