29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240612 | 185800 | 1070362055 | 3835 | 3835 | 3835 | 3835 | 1743 |
| 3 | 20240612 | 185700 | 1070362055 | 3835 | 3835 | 3835 | 3835 | 0 |
| 4 | 20240612 | 185600 | 1070362055 | 3835 | 3835 | 3835 | 3835 | 0 |
| 5 | 20240612 | 185500 | 1070362055 | 3835 | 3835 | 3835 | 3835 | 0 |
| 6 | 20240612 | 185400 | 1070362055 | 3835 | 3835 | 3835 | 3835 | 0 |
| 7 | 20240612 | 185300 | 1070362055 | 3835 | 3835 | 3835 | 3835 | 0 |
| 8 | 20240612 | 185200 | 1070362055 | 3835 | 3835 | 3835 | 3835 | 0 |
| 9 | 20240612 | 185100 | 1070362055 | 3835 | 3835 | 3835 | 3835 | 0 |
| 10 | 20240612 | 185000 | 1070362055 | 3835 | 3835 | 3835 | 3835 | 0 |
| 11 | 20240612 | 184900 | 1070362055 | 3835 | 3835 | 3835 | 3835 | 0 |
| 12 | 20240612 | 184800 | 1070362055 | 3835 | 3835 | 3835 | 3835 | 0 |
| 13 | 20240612 | 184700 | 1070362055 | 3835 | 3835 | 3835 | 3835 | 0 |
| 14 | 20240612 | 184600 | 1070362055 | 3835 | 3835 | 3835 | 3835 | 0 |
| 15 | 20240612 | 184500 | 1070362055 | 3835 | 3835 | 3835 | 3835 | 0 |
| 16 | 20240612 | 184400 | 1070362055 | 3835 | 3835 | 3835 | 3835 | 0 |
| 17 | 20240612 | 184300 | 1070362055 | 3835 | 3835 | 3835 | 3835 | 0 |
| 18 | 20240612 | 184200 | 1070362055 | 3835 | 3835 | 3835 | 3835 | 0 |
| 19 | 20240612 | 184100 | 1070362055 | 3835 | 3835 | 3835 | 3835 | 0 |
| 20 | 20240612 | 184000 | 1070362055 | 3835 | 3835 | 3835 | 3835 | 0 |
| 21 | 20240612 | 183900 | 1070362055 | 3835 | 3835 | 3835 | 3835 | 0 |
| 22 | 20240612 | 183800 | 1070362055 | 3835 | 3835 | 3835 | 3835 | 0 |
| 23 | 20240612 | 183700 | 1070362055 | 3835 | 3835 | 3835 | 3835 | 0 |
| 24 | 20240612 | 183600 | 1070362055 | 3835 | 3835 | 3835 | 3835 | 0 |
| 25 | 20240612 | 183500 | 1070362055 | 3835 | 3835 | 3835 | 3835 | 0 |
| 26 | 20240612 | 183400 | 1070362055 | 3835 | 3835 | 3835 | 3835 | 0 |
| 27 | 20240612 | 183300 | 1070362055 | 3835 | 3835 | 3835 | 3835 | 0 |
| 28 | 20240612 | 183200 | 1070362055 | 3835 | 3835 | 3835 | 3835 | 0 |
| 29 | 20240612 | 183100 | 1070362055 | 3835 | 3835 | 3835 | 3835 | 0 |
| 30 | 20240612 | 183000 | 1070362055 | 3835 | 3835 | 3835 | 3835 | 0 |
| 31 | 20240612 | 182900 | 1070362055 | 3835 | 3835 | 3835 | 3835 | 0 |
| 32 | 20240612 | 182800 | 1070362055 | 3835 | 3835 | 3835 | 3835 | 1743 |
| 33 | 20240612 | 182700 | 1070362055 | 3835 | 3835 | 3835 | 3835 | 0 |
| 34 | 20240612 | 182600 | 1070362055 | 3835 | 3835 | 3835 | 3835 | 0 |
| 35 | 20240612 | 182500 | 1070362055 | 3835 | 3835 | 3835 | 3835 | 0 |
| 36 | 20240612 | 182400 | 1070362055 | 3835 | 3835 | 3835 | 3835 | 0 |
| 37 | 20240612 | 182300 | 1070362055 | 3835 | 3835 | 3835 | 3835 | 0 |
| 38 | 20240612 | 182200 | 1070362055 | 3835 | 3835 | 3835 | 3835 | 0 |
| 39 | 20240612 | 182100 | 1070362055 | 3835 | 3835 | 3835 | 3835 | 0 |
| 40 | 20240612 | 182000 | 1070362055 | 3835 | 3835 | 3835 | 3835 | 0 |
| 41 | 20240612 | 181900 | 1070362055 | 3835 | 3835 | 3835 | 3835 | 0 |
| 42 | 20240612 | 181800 | 1070362055 | 3835 | 3835 | 3835 | 3835 | 0 |
| 43 | 20240612 | 181700 | 1070362055 | 3835 | 3835 | 3835 | 3835 | 0 |
| 44 | 20240612 | 181600 | 1070362055 | 3835 | 3835 | 3835 | 3835 | 0 |
| 45 | 20240612 | 181500 | 1070362055 | 3835 | 3835 | 3835 | 3835 | 0 |
| 46 | 20240612 | 181400 | 1070362055 | 3835 | 3835 | 3835 | 3835 | 0 |
| 47 | 20240612 | 181300 | 1070362055 | 3835 | 3835 | 3835 | 3835 | 0 |
| 48 | 20240612 | 181200 | 1070362055 | 3835 | 3835 | 3835 | 3835 | 0 |
| 49 | 20240612 | 181100 | 1070362055 | 3835 | 3835 | 3835 | 3835 | 0 |
| 50 | 20240612 | 181000 | 1070362055 | 3835 | 3835 | 3835 | 3835 | 0 |
| 51 | 20240612 | 180900 | 1070362055 | 3835 | 3835 | 3835 | 3835 | 0 |
| 52 | 20240612 | 180800 | 1070362055 | 3835 | 3835 | 3835 | 3835 | 0 |
| 53 | 20240612 | 180700 | 1070362055 | 3835 | 3835 | 3835 | 3835 | 0 |
| 54 | 20240612 | 180600 | 1070362055 | 3835 | 3835 | 3835 | 3835 | 0 |
| 55 | 20240612 | 180500 | 1070362055 | 3835 | 3835 | 3835 | 3835 | 0 |
| 56 | 20240612 | 180400 | 1070362055 | 3835 | 3835 | 3835 | 3835 | 0 |
| 57 | 20240612 | 180300 | 1070362055 | 3835 | 3835 | 3835 | 3835 | 0 |
| 58 | 20240612 | 180200 | 1070362055 | 3835 | 3835 | 3835 | 3835 | 0 |
| 59 | 20240612 | 180100 | 1070362055 | 3835 | 3835 | 3835 | 3835 | 0 |
| 60 | 20240612 | 180000 | 1070362055 | 3835 | 3835 | 3835 | 3835 | 0 |
| 61 | 20240612 | 175900 | 1070362055 | 3835 | 3835 | 3835 | 3835 | 0 |
| 62 | 20240612 | 175800 | 1070362055 | 3835 | 3835 | 3835 | 3835 | 1743 |
| 63 | 20240612 | 175700 | 1070362055 | 3835 | 3835 | 3835 | 3835 | 0 |
| 64 | 20240612 | 175600 | 1070362055 | 3835 | 3835 | 3835 | 3835 | 0 |
| 65 | 20240612 | 175500 | 1070362055 | 3835 | 3835 | 3835 | 3835 | 0 |
| 66 | 20240612 | 175400 | 1070362055 | 3835 | 3835 | 3835 | 3835 | 0 |
| 67 | 20240612 | 175300 | 1070362055 | 3835 | 3835 | 3835 | 3835 | 0 |
| 68 | 20240612 | 175200 | 1070362055 | 3835 | 3835 | 3835 | 3835 | 0 |
| 69 | 20240612 | 175100 | 1070362055 | 3835 | 3835 | 3835 | 3835 | 0 |
| 70 | 20240612 | 175000 | 1070362055 | 3835 | 3835 | 3835 | 3835 | 0 |
| 71 | 20240612 | 174900 | 1070362055 | 3835 | 3835 | 3835 | 3835 | 0 |
| 72 | 20240612 | 174800 | 1070362055 | 3835 | 3835 | 3835 | 3835 | 0 |
| 73 | 20240612 | 174700 | 1070362055 | 3835 | 3835 | 3835 | 3835 | 0 |
| 74 | 20240612 | 174600 | 1070362055 | 3835 | 3835 | 3835 | 3835 | 0 |
| 75 | 20240612 | 174500 | 1070362055 | 3835 | 3835 | 3835 | 3835 | 0 |
| 76 | 20240612 | 174400 | 1070362055 | 3835 | 3835 | 3835 | 3835 | 0 |
| 77 | 20240612 | 174300 | 1070362055 | 3835 | 3835 | 3835 | 3835 | 0 |
| 78 | 20240612 | 174200 | 1070362055 | 3835 | 3835 | 3835 | 3835 | 0 |
| 79 | 20240612 | 174100 | 1070362055 | 3835 | 3835 | 3835 | 3835 | 0 |
| 80 | 20240612 | 174000 | 1070362055 | 3835 | 3835 | 3835 | 3835 | 0 |
| 81 | 20240612 | 173900 | 1070362055 | 3835 | 3835 | 3835 | 3835 | 0 |
| 82 | 20240612 | 173800 | 1070362055 | 3835 | 3835 | 3835 | 3835 | 0 |
| 83 | 20240612 | 173700 | 1070362055 | 3835 | 3835 | 3835 | 3835 | 0 |
| 84 | 20240612 | 173600 | 1070362055 | 3835 | 3835 | 3835 | 3835 | 0 |
| 85 | 20240612 | 173500 | 1070362055 | 3835 | 3835 | 3835 | 3835 | 0 |
| 86 | 20240612 | 173400 | 1070362055 | 3835 | 3835 | 3835 | 3835 | 0 |
| 87 | 20240612 | 173300 | 1070362055 | 3835 | 3835 | 3835 | 3835 | 0 |
| 88 | 20240612 | 173200 | 1070362055 | 3835 | 3835 | 3835 | 3835 | 0 |
| 89 | 20240612 | 173100 | 1070362055 | 3835 | 3835 | 3835 | 3835 | 0 |
| 90 | 20240612 | 173000 | 1070362055 | 3835 | 3835 | 3835 | 3835 | 0 |
| 91 | 20240612 | 172900 | 1070362055 | 3835 | 3835 | 3835 | 3835 | 0 |
| 92 | 20240612 | 172800 | 1070362055 | 3835 | 3835 | 3835 | 3835 | 1743 |
| 93 | 20240612 | 172700 | 1070362055 | 3835 | 3835 | 3835 | 3835 | 0 |
| 94 | 20240612 | 172600 | 1070362055 | 3835 | 3835 | 3835 | 3835 | 0 |
| 95 | 20240612 | 172500 | 1070362055 | 3835 | 3835 | 3835 | 3835 | 0 |
| 96 | 20240612 | 172400 | 1070362055 | 3835 | 3835 | 3835 | 3835 | 0 |
| 97 | 20240612 | 172300 | 1070362055 | 3835 | 3835 | 3835 | 3835 | 0 |
| 98 | 20240612 | 172200 | 1070362055 | 3835 | 3835 | 3835 | 3835 | 0 |
| 99 | 20240612 | 172100 | 1070362055 | 3835 | 3835 | 3835 | 3835 | 0 |
| 100 | 20240612 | 172000 | 1070362055 | 3835 | 3835 | 3835 | 3835 | 0 |
| 101 | 20240612 | 171900 | 1070362055 | 3835 | 3835 | 3835 | 3835 | 0 |
| 102 | 20240612 | 171800 | 1070362055 | 3835 | 3835 | 3835 | 3835 | 0 |
| 103 | 20240612 | 171700 | 1070362055 | 3835 | 3835 | 3835 | 3835 | 0 |
| 104 | 20240612 | 171600 | 1070362055 | 3835 | 3835 | 3835 | 3835 | 0 |
| 105 | 20240612 | 171500 | 1070362055 | 3835 | 3835 | 3835 | 3835 | 0 |
| 106 | 20240612 | 171400 | 1070362055 | 3835 | 3835 | 3835 | 3835 | 0 |
| 107 | 20240612 | 171300 | 1070362055 | 3835 | 3835 | 3835 | 3835 | 0 |
| 108 | 20240612 | 171200 | 1070362055 | 3835 | 3835 | 3835 | 3835 | 0 |
| 109 | 20240612 | 171100 | 1070362055 | 3835 | 3835 | 3835 | 3835 | 0 |
| 110 | 20240612 | 171000 | 1070362055 | 3835 | 3835 | 3835 | 3835 | 0 |
| 111 | 20240612 | 170900 | 1070362055 | 3835 | 3835 | 3835 | 3835 | 0 |
| 112 | 20240612 | 170800 | 1070362055 | 3835 | 3835 | 3835 | 3835 | 0 |
| 113 | 20240612 | 170700 | 1070362055 | 3835 | 3835 | 3835 | 3835 | 0 |
| 114 | 20240612 | 170600 | 1070362055 | 3835 | 3835 | 3835 | 3835 | 0 |
| 115 | 20240612 | 170500 | 1070362055 | 3835 | 3835 | 3835 | 3835 | 0 |
| 116 | 20240612 | 170400 | 1070362055 | 3835 | 3835 | 3835 | 3835 | 0 |
| 117 | 20240612 | 170300 | 1070362055 | 3835 | 3835 | 3835 | 3835 | 0 |
| 118 | 20240612 | 170200 | 1070362055 | 3835 | 3835 | 3835 | 3835 | 0 |
| 119 | 20240612 | 170100 | 1070362055 | 3835 | 3835 | 3835 | 3835 | 0 |
| 120 | 20240612 | 170000 | 1070362055 | 3835 | 3835 | 3835 | 3835 | 0 |
| 121 | 20240612 | 165900 | 1070362055 | 3835 | 3835 | 3835 | 3835 | 0 |
| 122 | 20240612 | 165800 | 1070362055 | 3835 | 3835 | 3835 | 3835 | 1743 |
| 123 | 20240612 | 165700 | 1070362055 | 3835 | 3835 | 3835 | 3835 | 0 |
| 124 | 20240612 | 165600 | 1070362055 | 3835 | 3835 | 3835 | 3835 | 0 |
| 125 | 20240612 | 165500 | 1070362055 | 3835 | 3835 | 3835 | 3835 | 0 |
| 126 | 20240612 | 165400 | 1070362055 | 3835 | 3835 | 3835 | 3835 | 0 |
| 127 | 20240612 | 165300 | 1070362055 | 3835 | 3835 | 3835 | 3835 | 0 |
| 128 | 20240612 | 165200 | 1070362055 | 3835 | 3835 | 3835 | 3835 | 0 |
| 129 | 20240612 | 165100 | 1070362055 | 3835 | 3835 | 3835 | 3835 | 0 |
| 130 | 20240612 | 165000 | 1070362055 | 3835 | 3835 | 3835 | 3835 | 0 |
| 131 | 20240612 | 164900 | 1070362055 | 3835 | 3835 | 3835 | 3835 | 0 |
| 132 | 20240612 | 164800 | 1070362055 | 3835 | 3835 | 3835 | 3835 | 0 |
| 133 | 20240612 | 164700 | 1070362055 | 3835 | 3835 | 3835 | 3835 | 0 |
| 134 | 20240612 | 164600 | 1070362055 | 3835 | 3835 | 3835 | 3835 | 0 |
| 135 | 20240612 | 164500 | 1070362055 | 3835 | 3835 | 3835 | 3835 | 0 |
| 136 | 20240612 | 164400 | 1070362055 | 3835 | 3835 | 3835 | 3835 | 0 |
| 137 | 20240612 | 164300 | 1070362055 | 3835 | 3835 | 3835 | 3835 | 0 |
| 138 | 20240612 | 164200 | 1070362055 | 3835 | 3835 | 3835 | 3835 | 0 |
| 139 | 20240612 | 164100 | 1070362055 | 3835 | 3835 | 3835 | 3835 | 0 |
| 140 | 20240612 | 164000 | 1070362055 | 3835 | 3835 | 3835 | 3835 | 0 |
| 141 | 20240612 | 163900 | 1070362055 | 3835 | 3835 | 3835 | 3835 | 0 |
| 142 | 20240612 | 163800 | 1070362055 | 3835 | 3835 | 3835 | 3835 | 0 |
| 143 | 20240612 | 163700 | 1070362055 | 3835 | 3835 | 3835 | 3835 | 0 |
| 144 | 20240612 | 163600 | 1070362055 | 3835 | 3835 | 3835 | 3835 | 0 |
| 145 | 20240612 | 163500 | 1070362055 | 3835 | 3835 | 3835 | 3835 | 0 |
| 146 | 20240612 | 163400 | 1070362055 | 3835 | 3835 | 3835 | 3835 | 0 |
| 147 | 20240612 | 163300 | 1070362055 | 3835 | 3835 | 3835 | 3835 | 0 |
| 148 | 20240612 | 163200 | 1070362055 | 3835 | 3835 | 3835 | 3835 | 0 |
| 149 | 20240612 | 163100 | 1070362055 | 3835 | 3835 | 3835 | 3835 | 0 |
| 150 | 20240612 | 163000 | 1070362055 | 3835 | 3835 | 3835 | 3835 | 0 |
| 151 | 20240612 | 162900 | 1070362055 | 3835 | 3835 | 3835 | 3835 | 0 |
| 152 | 20240612 | 162800 | 1070362055 | 3835 | 3835 | 3835 | 3835 | 1743 |
| 153 | 20240612 | 162700 | 1070362055 | 3835 | 3835 | 3835 | 3835 | 0 |
| 154 | 20240612 | 162600 | 1070362055 | 3835 | 3835 | 3835 | 3835 | 0 |
| 155 | 20240612 | 162500 | 1070362055 | 3835 | 3835 | 3835 | 3835 | 0 |
| 156 | 20240612 | 162400 | 1070362055 | 3835 | 3835 | 3835 | 3835 | 0 |
| 157 | 20240612 | 162300 | 1070362055 | 3835 | 3835 | 3835 | 3835 | 0 |
| 158 | 20240612 | 162200 | 1070362055 | 3835 | 3835 | 3835 | 3835 | 0 |
| 159 | 20240612 | 162100 | 1070362055 | 3835 | 3835 | 3835 | 3835 | 0 |
| 160 | 20240612 | 162000 | 1070362055 | 3835 | 3835 | 3835 | 3835 | 0 |
| 161 | 20240612 | 161900 | 1070362055 | 3835 | 3835 | 3835 | 3835 | 0 |
| 162 | 20240612 | 161800 | 1070362055 | 3835 | 3835 | 3835 | 3835 | 0 |
| 163 | 20240612 | 161700 | 1070362055 | 3835 | 3835 | 3835 | 3835 | 0 |
| 164 | 20240612 | 161600 | 1070362055 | 3835 | 3835 | 3835 | 3835 | 0 |
| 165 | 20240612 | 161500 | 1070362055 | 3835 | 3835 | 3835 | 3835 | 0 |
| 166 | 20240612 | 161400 | 1070362055 | 3835 | 3835 | 3835 | 3835 | 0 |
| 167 | 20240612 | 161300 | 1070362055 | 3835 | 3835 | 3835 | 3835 | 0 |
| 168 | 20240612 | 161200 | 1070362055 | 3835 | 3835 | 3835 | 3835 | 0 |
| 169 | 20240612 | 161100 | 1070362055 | 3835 | 3835 | 3835 | 3835 | 0 |
| 170 | 20240612 | 161000 | 1070362055 | 3835 | 3835 | 3835 | 3835 | 0 |
| 171 | 20240612 | 160900 | 1070362055 | 3835 | 3835 | 3835 | 3835 | 0 |
| 172 | 20240612 | 160800 | 1070362055 | 3835 | 3835 | 3835 | 3835 | 0 |
| 173 | 20240612 | 160700 | 1070362055 | 3835 | 3835 | 3835 | 3835 | 0 |
| 174 | 20240612 | 160600 | 1070362055 | 3835 | 3835 | 3835 | 3835 | 0 |
| 175 | 20240612 | 160500 | 1070362055 | 3835 | 3835 | 3835 | 3835 | 0 |
| 176 | 20240612 | 160400 | 1070362055 | 3835 | 3835 | 3835 | 3835 | 0 |
| 177 | 20240612 | 160300 | 1070362055 | 3835 | 3835 | 3835 | 3835 | 0 |
| 178 | 20240612 | 160200 | 1070362055 | 3835 | 3835 | 3835 | 3835 | 0 |
| 179 | 20240612 | 160100 | 1070362055 | 3835 | 3835 | 3835 | 3835 | 0 |
| 180 | 20240612 | 160000 | 1070362055 | 3835 | 3835 | 3835 | 3835 | 0 |
| 181 | 20240612 | 155900 | 1070362055 | 3835 | 3835 | 3835 | 3835 | 0 |
| 182 | 20240612 | 155800 | 1070362055 | 3835 | 3835 | 3835 | 3835 | 1743 |
| 183 | 20240612 | 155700 | 1070362055 | 3835 | 3835 | 3835 | 3835 | 0 |
| 184 | 20240612 | 155600 | 1070362055 | 3835 | 3835 | 3835 | 3835 | 0 |
| 185 | 20240612 | 155500 | 1070362055 | 3835 | 3835 | 3835 | 3835 | 0 |
| 186 | 20240612 | 155400 | 1070362055 | 3835 | 3835 | 3835 | 3835 | 0 |
| 187 | 20240612 | 155300 | 1070362055 | 3835 | 3835 | 3835 | 3835 | 0 |
| 188 | 20240612 | 155200 | 1070362055 | 3835 | 3835 | 3835 | 3835 | 0 |
| 189 | 20240612 | 155100 | 1070362055 | 3835 | 3835 | 3835 | 3835 | 0 |
| 190 | 20240612 | 155000 | 1070362055 | 3835 | 3835 | 3835 | 3835 | 0 |
| 191 | 20240612 | 154900 | 1070362055 | 3835 | 3835 | 3835 | 3835 | 0 |
| 192 | 20240612 | 154800 | 1070362055 | 3835 | 3835 | 3835 | 3835 | 0 |
| 193 | 20240612 | 154700 | 1070362055 | 3835 | 3835 | 3835 | 3835 | 0 |
| 194 | 20240612 | 154600 | 1070362055 | 3835 | 3835 | 3835 | 3835 | 0 |
| 195 | 20240612 | 154500 | 1070362055 | 3835 | 3835 | 3835 | 3835 | 0 |
| 196 | 20240612 | 154400 | 1070362055 | 3835 | 3835 | 3835 | 3835 | 0 |
| 197 | 20240612 | 154300 | 1070362055 | 3835 | 3835 | 3835 | 3835 | 0 |
| 198 | 20240612 | 154200 | 1070362055 | 3835 | 3835 | 3835 | 3835 | 0 |
| 199 | 20240612 | 154100 | 1070362055 | 3835 | 3835 | 3835 | 3835 | 0 |
| 200 | 20240612 | 154000 | 1070362055 | 3835 | 3835 | 3835 | 3835 | 0 |
| 201 | 20240612 | 153900 | 1070362055 | 3835 | 3835 | 3835 | 3835 | 0 |
| 202 | 20240612 | 153800 | 1070362055 | 3835 | 3835 | 3835 | 3835 | 0 |
| 203 | 20240612 | 153700 | 1070362055 | 3835 | 3835 | 3835 | 3835 | 0 |
| 204 | 20240612 | 153600 | 1070362055 | 3835 | 3835 | 3835 | 3835 | 0 |
| 205 | 20240612 | 153500 | 1070362055 | 3835 | 3835 | 3835 | 3835 | 0 |
| 206 | 20240612 | 153400 | 1070362055 | 3835 | 3835 | 3835 | 3835 | 0 |
| 207 | 20240612 | 153300 | 1070362055 | 3835 | 3835 | 3835 | 3835 | 0 |
| 208 | 20240612 | 153200 | 1070362055 | 3835 | 3835 | 3835 | 3835 | 0 |
| 209 | 20240612 | 153100 | 1070362055 | 3835 | 3835 | 3835 | 3835 | 0 |
| 210 | 20240612 | 153000 | 1070362055 | 3835 | 3835 | 3835 | 3835 | 1743 |
| 211 | 20240612 | 152900 | 1063677650 | 3855 | 3855 | 3855 | 3855 | 0 |
| 212 | 20240612 | 152800 | 1063677650 | 3855 | 3855 | 3855 | 3855 | 0 |
| 213 | 20240612 | 152700 | 1063677650 | 3855 | 3855 | 3855 | 3855 | 0 |
| 214 | 20240612 | 152600 | 1063677650 | 3855 | 3855 | 3855 | 3855 | 0 |
| 215 | 20240612 | 152500 | 1063677650 | 3855 | 3855 | 3855 | 3855 | 0 |
| 216 | 20240612 | 152400 | 1063677650 | 3855 | 3855 | 3855 | 3855 | 0 |
| 217 | 20240612 | 152300 | 1063677650 | 3855 | 3855 | 3855 | 3855 | 0 |
| 218 | 20240612 | 152200 | 1063677650 | 3855 | 3855 | 3855 | 3855 | 0 |
| 219 | 20240612 | 152100 | 1063677650 | 3855 | 3855 | 3855 | 3855 | 0 |
| 220 | 20240612 | 152000 | 1063677650 | 3855 | 3855 | 3855 | 3855 | 0 |
| 221 | 20240612 | 151900 | 1063677650 | 3855 | 3845 | 3890 | 3835 | 3383 |
| 222 | 20240612 | 151800 | 1050646345 | 3845 | 3850 | 3850 | 3845 | 206 |
| 223 | 20240612 | 151700 | 1049853865 | 3850 | 3845 | 3850 | 3835 | 468 |
| 224 | 20240612 | 151600 | 1048056210 | 3845 | 3840 | 3845 | 3835 | 1348 |
| 225 | 20240612 | 151500 | 1042880005 | 3840 | 3840 | 3845 | 3840 | 319 |
| 226 | 20240612 | 151400 | 1041655025 | 3840 | 3845 | 3845 | 3840 | 267 |
| 227 | 20240612 | 151300 | 1040629695 | 3840 | 3850 | 3850 | 3840 | 6183 |
| 228 | 20240612 | 151200 | 1016886815 | 3840 | 3845 | 3850 | 3840 | 279 |
| 229 | 20240612 | 151100 | 1015814435 | 3845 | 3845 | 3845 | 3845 | 274 |
| 230 | 20240612 | 151000 | 1014760905 | 3840 | 3840 | 3840 | 3840 | 50 |
| 231 | 20240612 | 150900 | 1014568905 | 3845 | 3850 | 3850 | 3840 | 870 |
| 232 | 20240612 | 150800 | 1011226835 | 3840 | 3845 | 3845 | 3840 | 158 |
| 233 | 20240612 | 150700 | 1010620100 | 3840 | 3845 | 3850 | 3840 | 5117 |
| 234 | 20240612 | 150600 | 990960805 | 3855 | 3850 | 3855 | 3840 | 968 |
| 235 | 20240612 | 150500 | 987238575 | 3845 | 3845 | 3845 | 3845 | 56 |
| 236 | 20240612 | 150400 | 987023255 | 3845 | 3845 | 3845 | 3845 | 528 |
| 237 | 20240612 | 150300 | 984993095 | 3845 | 3845 | 3850 | 3845 | 2961 |
| 238 | 20240612 | 150200 | 973608045 | 3845 | 3845 | 3845 | 3845 | 956 |
| 239 | 20240612 | 150100 | 969932225 | 3850 | 3865 | 3865 | 3850 | 70 |
| 240 | 20240612 | 150000 | 969662695 | 3855 | 3850 | 3855 | 3845 | 707 |
| 241 | 20240612 | 145900 | 966942835 | 3850 | 3855 | 3855 | 3850 | 4129 |
| 242 | 20240612 | 145800 | 951046165 | 3855 | 3865 | 3865 | 3850 | 14809 |
| 243 | 20240612 | 145700 | 893940390 | 3865 | 3865 | 3865 | 3860 | 805 |
| 244 | 20240612 | 145600 | 890829480 | 3865 | 3870 | 3870 | 3865 | 1387 |
| 245 | 20240612 | 145500 | 885468665 | 3870 | 3870 | 3870 | 3870 | 62 |
| 246 | 20240612 | 145400 | 885228725 | 3870 | 3870 | 3870 | 3870 | 72 |
| 247 | 20240612 | 145300 | 884950085 | 3870 | 3870 | 3870 | 3870 | 20 |
| 248 | 20240612 | 145200 | 884872685 | 3865 | 3865 | 3865 | 3865 | 303 |
| 249 | 20240612 | 145100 | 883701590 | 3865 | 3865 | 3865 | 3865 | 708 |
| 250 | 20240612 | 145000 | 880965170 | 3865 | 3865 | 3865 | 3865 | 9 |
| 251 | 20240612 | 144900 | 880930385 | 3865 | 3865 | 3865 | 3865 | 36 |
| 252 | 20240612 | 144800 | 880791245 | 3865 | 3870 | 3870 | 3865 | 42 |
| 253 | 20240612 | 144700 | 880628765 | 3865 | 3865 | 3865 | 3865 | 3489 |
| 254 | 20240612 | 144600 | 867143780 | 3865 | 3870 | 3870 | 3865 | 263 |
| 255 | 20240612 | 144500 | 866127035 | 3870 | 3865 | 3870 | 3865 | 7 |
| 256 | 20240612 | 144400 | 866099955 | 3865 | 3865 | 3865 | 3865 | 1 |
| 257 | 20240612 | 144300 | 866096090 | 3870 | 3870 | 3870 | 3870 | 0 |
| 258 | 20240612 | 144200 | 866096090 | 3870 | 3870 | 3870 | 3870 | 31 |
| 259 | 20240612 | 144100 | 865976120 | 3870 | 3870 | 3870 | 3870 | 5 |
| 260 | 20240612 | 144000 | 865956770 | 3870 | 3865 | 3870 | 3865 | 70 |
| 261 | 20240612 | 143900 | 865686170 | 3870 | 3870 | 3870 | 3870 | 20 |
| 262 | 20240612 | 143800 | 865608770 | 3870 | 3865 | 3870 | 3865 | 85 |
| 263 | 20240612 | 143700 | 865280095 | 3870 | 3870 | 3870 | 3870 | 1 |
| 264 | 20240612 | 143600 | 865276225 | 3865 | 3865 | 3865 | 3865 | 46 |
| 265 | 20240612 | 143500 | 865098435 | 3865 | 3870 | 3870 | 3865 | 550 |
| 266 | 20240612 | 143400 | 862972630 | 3870 | 3870 | 3870 | 3870 | 336 |
| 267 | 20240612 | 143300 | 861672310 | 3870 | 3870 | 3870 | 3870 | 0 |
| 268 | 20240612 | 143200 | 861672310 | 3870 | 3870 | 3870 | 3870 | 234 |
| 269 | 20240612 | 143100 | 860766730 | 3870 | 3870 | 3870 | 3870 | 55 |
| 270 | 20240612 | 143000 | 860553880 | 3875 | 3870 | 3875 | 3870 | 56 |
| 271 | 20240612 | 142900 | 860337155 | 3875 | 3870 | 3875 | 3870 | 75 |
| 272 | 20240612 | 142800 | 860046895 | 3865 | 3865 | 3865 | 3865 | 800 |
| 273 | 20240612 | 142700 | 856954895 | 3865 | 3875 | 3875 | 3865 | 510 |
| 274 | 20240612 | 142600 | 854983645 | 3875 | 3870 | 3875 | 3865 | 223 |
| 275 | 20240612 | 142500 | 854121315 | 3870 | 3870 | 3875 | 3870 | 388 |
| 276 | 20240612 | 142400 | 852619450 | 3870 | 3865 | 3870 | 3865 | 374 |
| 277 | 20240612 | 142300 | 851173420 | 3865 | 3870 | 3870 | 3865 | 1001 |
| 278 | 20240612 | 142200 | 847304550 | 3870 | 3870 | 3870 | 3870 | 21 |
| 279 | 20240612 | 142100 | 847223280 | 3865 | 3865 | 3865 | 3865 | 0 |
| 280 | 20240612 | 142000 | 847223280 | 3865 | 3865 | 3865 | 3865 | 1799 |
| 281 | 20240612 | 141900 | 840270145 | 3870 | 3870 | 3870 | 3865 | 1516 |
| 282 | 20240612 | 141800 | 834409295 | 3870 | 3875 | 3880 | 3870 | 7964 |
| 283 | 20240612 | 141700 | 803550815 | 3875 | 3875 | 3875 | 3875 | 10 |
| 284 | 20240612 | 141600 | 803512065 | 3875 | 3880 | 3880 | 3875 | 3325 |
| 285 | 20240612 | 141500 | 790627685 | 3875 | 3875 | 3875 | 3875 | 2262 |
| 286 | 20240612 | 141400 | 781862435 | 3880 | 3880 | 3880 | 3880 | 0 |
| 287 | 20240612 | 141300 | 781862435 | 3880 | 3880 | 3880 | 3880 | 101 |
| 288 | 20240612 | 141200 | 781470555 | 3880 | 3880 | 3880 | 3880 | 16 |
| 289 | 20240612 | 141100 | 781408475 | 3880 | 3880 | 3880 | 3880 | 0 |
| 290 | 20240612 | 141000 | 781408475 | 3880 | 3880 | 3880 | 3880 | 12 |
| 291 | 20240612 | 140900 | 781361915 | 3880 | 3880 | 3880 | 3880 | 2 |
| 292 | 20240612 | 140800 | 781354155 | 3880 | 3880 | 3880 | 3875 | 224 |
| 293 | 20240612 | 140700 | 780485640 | 3880 | 3880 | 3880 | 3880 | 231 |
| 294 | 20240612 | 140600 | 779589360 | 3880 | 3880 | 3880 | 3880 | 1 |
| 295 | 20240612 | 140500 | 779585480 | 3880 | 3880 | 3880 | 3880 | 1 |
| 296 | 20240612 | 140400 | 779581600 | 3875 | 3880 | 3880 | 3875 | 2625 |
| 297 | 20240612 | 140300 | 769409720 | 3880 | 3880 | 3880 | 3880 | 100 |
| 298 | 20240612 | 140200 | 769021720 | 3880 | 3880 | 3880 | 3880 | 10 |
| 299 | 20240612 | 140100 | 768982920 | 3880 | 3880 | 3880 | 3880 | 2 |
| 300 | 20240612 | 140000 | 768975160 | 3875 | 3875 | 3875 | 3875 | 1219 |
| 301 | 20240612 | 135900 | 764251535 | 3875 | 3870 | 3875 | 3870 | 42 |
| 302 | 20240612 | 135800 | 764088990 | 3870 | 3870 | 3870 | 3870 | 101 |
| 303 | 20240612 | 135700 | 763698120 | 3870 | 3870 | 3875 | 3870 | 344 |
| 304 | 20240612 | 135600 | 762366835 | 3870 | 3870 | 3870 | 3870 | 1 |
| 305 | 20240612 | 135500 | 762362965 | 3870 | 3870 | 3870 | 3870 | 7 |
| 306 | 20240612 | 135400 | 762335875 | 3865 | 3865 | 3865 | 3865 | 767 |
| 307 | 20240612 | 135300 | 759371420 | 3875 | 3875 | 3875 | 3875 | 0 |
| 308 | 20240612 | 135200 | 759371420 | 3875 | 3875 | 3875 | 3875 | 129 |
| 309 | 20240612 | 135100 | 758871545 | 3865 | 3875 | 3875 | 3865 | 1548 |
| 310 | 20240612 | 135000 | 752885640 | 3875 | 3875 | 3875 | 3875 | 23 |
| 311 | 20240612 | 134900 | 752796515 | 3875 | 3875 | 3875 | 3875 | 200 |
| 312 | 20240612 | 134800 | 752021515 | 3870 | 3875 | 3875 | 3870 | 241 |
| 313 | 20240612 | 134700 | 751087815 | 3880 | 3880 | 3880 | 3880 | 0 |
| 314 | 20240612 | 134600 | 751087815 | 3880 | 3880 | 3880 | 3880 | 3 |
| 315 | 20240612 | 134500 | 751076175 | 3880 | 3880 | 3880 | 3880 | 0 |
| 316 | 20240612 | 134400 | 751076175 | 3880 | 3880 | 3880 | 3880 | 10 |
| 317 | 20240612 | 134300 | 751037375 | 3880 | 3880 | 3880 | 3880 | 12 |
| 318 | 20240612 | 134200 | 750990815 | 3880 | 3875 | 3880 | 3875 | 47 |
| 319 | 20240612 | 134100 | 750808670 | 3875 | 3875 | 3875 | 3875 | 461 |
| 320 | 20240612 | 134000 | 749022295 | 3875 | 3875 | 3880 | 3875 | 362 |
| 321 | 20240612 | 133900 | 747619540 | 3875 | 3875 | 3875 | 3875 | 57 |
| 322 | 20240612 | 133800 | 747398665 | 3875 | 3875 | 3875 | 3875 | 22 |
| 323 | 20240612 | 133700 | 747313415 | 3875 | 3875 | 3875 | 3870 | 18 |
| 324 | 20240612 | 133600 | 747243740 | 3865 | 3865 | 3865 | 3865 | 69 |
| 325 | 20240612 | 133500 | 746977055 | 3865 | 3870 | 3870 | 3865 | 98 |
| 326 | 20240612 | 133400 | 746598275 | 3865 | 3870 | 3870 | 3865 | 197 |
| 327 | 20240612 | 133300 | 745836390 | 3875 | 3875 | 3875 | 3875 | 0 |
| 328 | 20240612 | 133200 | 745836390 | 3875 | 3875 | 3875 | 3875 | 2 |
| 329 | 20240612 | 133100 | 745828640 | 3870 | 3870 | 3870 | 3870 | 10 |
| 330 | 20240612 | 133000 | 745789940 | 3875 | 3875 | 3875 | 3875 | 0 |
| 331 | 20240612 | 132900 | 745789940 | 3875 | 3880 | 3880 | 3875 | 10 |
| 332 | 20240612 | 132800 | 745751180 | 3880 | 3880 | 3880 | 3865 | 205 |
| 333 | 20240612 | 132700 | 744958780 | 3865 | 3865 | 3865 | 3865 | 25 |
| 334 | 20240612 | 132600 | 744862155 | 3880 | 3880 | 3880 | 3880 | 0 |
| 335 | 20240612 | 132500 | 744862155 | 3880 | 3880 | 3880 | 3880 | 2 |
| 336 | 20240612 | 132400 | 744854395 | 3880 | 3870 | 3880 | 3865 | 5782 |
| 337 | 20240612 | 132300 | 722485655 | 3870 | 3870 | 3870 | 3870 | 154 |
| 338 | 20240612 | 132200 | 721889675 | 3870 | 3870 | 3870 | 3865 | 64 |
| 339 | 20240612 | 132100 | 721642000 | 3870 | 3870 | 3880 | 3870 | 1326 |
| 340 | 20240612 | 132000 | 716509510 | 3875 | 3875 | 3880 | 3875 | 105 |
| 341 | 20240612 | 131900 | 716102630 | 3875 | 3875 | 3875 | 3875 | 3 |
| 342 | 20240612 | 131800 | 716091005 | 3875 | 3870 | 3875 | 3870 | 151 |
| 343 | 20240612 | 131700 | 715506620 | 3885 | 3885 | 3885 | 3885 | 0 |
| 344 | 20240612 | 131600 | 715506620 | 3885 | 3885 | 3885 | 3885 | 3 |
| 345 | 20240612 | 131500 | 715494965 | 3870 | 3870 | 3870 | 3870 | 10 |
| 346 | 20240612 | 131400 | 715456265 | 3870 | 3870 | 3870 | 3870 | 259 |
| 347 | 20240612 | 131300 | 714453935 | 3875 | 3875 | 3875 | 3875 | 92 |
| 348 | 20240612 | 131200 | 714097435 | 3890 | 3890 | 3890 | 3890 | 0 |
| 349 | 20240612 | 131100 | 714097435 | 3890 | 3890 | 3890 | 3890 | 150 |
| 350 | 20240612 | 131000 | 713513935 | 3890 | 3890 | 3890 | 3890 | 0 |
| 351 | 20240612 | 130900 | 713513935 | 3890 | 3890 | 3890 | 3890 | 3 |
| 352 | 20240612 | 130800 | 713502265 | 3890 | 3890 | 3890 | 3890 | 0 |
| 353 | 20240612 | 130700 | 713502265 | 3890 | 3890 | 3890 | 3890 | 0 |
| 354 | 20240612 | 130600 | 713502265 | 3890 | 3890 | 3890 | 3890 | 1 |
| 355 | 20240612 | 130500 | 713498375 | 3870 | 3870 | 3870 | 3870 | 1187 |
| 356 | 20240612 | 130400 | 708904685 | 3870 | 3890 | 3890 | 3870 | 4070 |
| 357 | 20240612 | 130300 | 693145820 | 3890 | 3890 | 3890 | 3890 | 0 |
| 358 | 20240612 | 130200 | 693145820 | 3890 | 3890 | 3890 | 3890 | 1 |
| 359 | 20240612 | 130100 | 693141930 | 3890 | 3875 | 3890 | 3875 | 21 |
| 360 | 20240612 | 130000 | 693060540 | 3875 | 3880 | 3880 | 3875 | 5829 |
| 361 | 20240612 | 125900 | 670471505 | 3880 | 3880 | 3880 | 3880 | 401 |
| 362 | 20240612 | 125800 | 668915625 | 3895 | 3890 | 3900 | 3890 | 502 |
| 363 | 20240612 | 125700 | 666961600 | 3880 | 3885 | 3885 | 3880 | 1339 |
| 364 | 20240612 | 125600 | 661765970 | 3895 | 3895 | 3895 | 3895 | 0 |
| 365 | 20240612 | 125500 | 661765970 | 3895 | 3895 | 3895 | 3895 | 0 |
| 366 | 20240612 | 125400 | 661765970 | 3895 | 3895 | 3895 | 3895 | 1 |
| 367 | 20240612 | 125300 | 661762075 | 3895 | 3895 | 3895 | 3895 | 10 |
| 368 | 20240612 | 125200 | 661723125 | 3880 | 3885 | 3885 | 3880 | 4697 |
| 369 | 20240612 | 125100 | 643494165 | 3885 | 3885 | 3885 | 3885 | 1963 |
| 370 | 20240612 | 125000 | 635867910 | 3890 | 3890 | 3890 | 3890 | 145 |
| 371 | 20240612 | 124900 | 635303860 | 3890 | 3890 | 3890 | 3890 | 1 |
| 372 | 20240612 | 124800 | 635299970 | 3885 | 3895 | 3895 | 3885 | 1252 |
| 373 | 20240612 | 124700 | 630430175 | 3895 | 3895 | 3895 | 3895 | 0 |
| 374 | 20240612 | 124600 | 630430175 | 3895 | 3895 | 3895 | 3895 | 0 |
| 375 | 20240612 | 124500 | 630430175 | 3895 | 3895 | 3895 | 3895 | 4877 |
| 376 | 20240612 | 124400 | 611434260 | 3895 | 3895 | 3895 | 3895 | 301 |
| 377 | 20240612 | 124300 | 610261865 | 3895 | 3895 | 3895 | 3895 | 50 |
| 378 | 20240612 | 124200 | 610067115 | 3895 | 3895 | 3895 | 3895 | 12 |
| 379 | 20240612 | 124100 | 610020375 | 3895 | 3895 | 3895 | 3895 | 0 |
| 380 | 20240612 | 124000 | 610020375 | 3895 | 3895 | 3895 | 3895 | 51 |
| 381 | 20240612 | 123900 | 609821730 | 3900 | 3900 | 3900 | 3900 | 0 |
| 382 | 20240612 | 123800 | 609821730 | 3900 | 3900 | 3900 | 3900 | 0 |
| 383 | 20240612 | 123700 | 609821730 | 3900 | 3900 | 3900 | 3900 | 1 |
| 384 | 20240612 | 123600 | 609817830 | 3900 | 3900 | 3900 | 3900 | 1 |
| 385 | 20240612 | 123500 | 609813930 | 3900 | 3900 | 3900 | 3900 | 10 |
| 386 | 20240612 | 123400 | 609774930 | 3900 | 3900 | 3900 | 3900 | 0 |
| 387 | 20240612 | 123300 | 609774930 | 3900 | 3900 | 3900 | 3900 | 1 |
| 388 | 20240612 | 123200 | 609771030 | 3900 | 3890 | 3900 | 3890 | 988 |
| 389 | 20240612 | 123100 | 605927700 | 3900 | 3900 | 3900 | 3900 | 0 |
| 390 | 20240612 | 123000 | 605927700 | 3900 | 3900 | 3900 | 3900 | 0 |
| 391 | 20240612 | 122900 | 605927700 | 3900 | 3900 | 3900 | 3900 | 1 |
| 392 | 20240612 | 122800 | 605923800 | 3900 | 3900 | 3900 | 3890 | 21 |
| 393 | 20240612 | 122700 | 605842075 | 3900 | 3900 | 3900 | 3900 | 11 |
| 394 | 20240612 | 122600 | 605799175 | 3900 | 3900 | 3900 | 3900 | 1 |
| 395 | 20240612 | 122500 | 605795275 | 3890 | 3890 | 3890 | 3890 | 323 |
| 396 | 20240612 | 122400 | 604538805 | 3890 | 3900 | 3900 | 3890 | 4051 |
| 397 | 20240612 | 122300 | 588772770 | 3900 | 3900 | 3900 | 3900 | 1 |
| 398 | 20240612 | 122200 | 588768870 | 3900 | 3900 | 3900 | 3900 | 10 |
| 399 | 20240612 | 122100 | 588729870 | 3900 | 3900 | 3900 | 3900 | 1 |
| 400 | 20240612 | 122000 | 588725970 | 3895 | 3900 | 3900 | 3895 | 1006 |
| 401 | 20240612 | 121900 | 584807570 | 3895 | 3895 | 3895 | 3895 | 0 |
| 402 | 20240612 | 121800 | 584807570 | 3895 | 3895 | 3895 | 3895 | 0 |
| 403 | 20240612 | 121700 | 584807570 | 3895 | 3895 | 3895 | 3895 | 7 |
| 404 | 20240612 | 121600 | 584780305 | 3895 | 3900 | 3900 | 3895 | 21 |
| 405 | 20240612 | 121500 | 584698410 | 3900 | 3900 | 3900 | 3900 | 0 |
| 406 | 20240612 | 121400 | 584698410 | 3900 | 3900 | 3900 | 3900 | 0 |
| 407 | 20240612 | 121300 | 584698410 | 3900 | 3900 | 3900 | 3900 | 1 |
| 408 | 20240612 | 121200 | 584694510 | 3900 | 3900 | 3900 | 3900 | 0 |
| 409 | 20240612 | 121100 | 584694510 | 3900 | 3900 | 3900 | 3900 | 20 |
| 410 | 20240612 | 121000 | 584616510 | 3900 | 3895 | 3900 | 3895 | 375 |
| 411 | 20240612 | 120900 | 583155880 | 3895 | 3895 | 3895 | 3895 | 1 |
| 412 | 20240612 | 120800 | 583151985 | 3895 | 3895 | 3895 | 3895 | 511 |
| 413 | 20240612 | 120700 | 581161640 | 3895 | 3895 | 3895 | 3895 | 2 |
| 414 | 20240612 | 120600 | 581153850 | 3895 | 3895 | 3895 | 3895 | 897 |
| 415 | 20240612 | 120500 | 577660035 | 3895 | 3895 | 3895 | 3895 | 360 |
| 416 | 20240612 | 120400 | 576257835 | 3900 | 3900 | 3900 | 3900 | 0 |
| 417 | 20240612 | 120300 | 576257835 | 3900 | 3900 | 3900 | 3900 | 290 |
| 418 | 20240612 | 120200 | 575126835 | 3900 | 3900 | 3900 | 3890 | 104 |
| 419 | 20240612 | 120100 | 574721790 | 3900 | 3895 | 3900 | 3895 | 12 |
| 420 | 20240612 | 120000 | 574675040 | 3900 | 3890 | 3900 | 3890 | 1024 |
| 421 | 20240612 | 115900 | 570689680 | 3890 | 3885 | 3890 | 3885 | 699 |
| 422 | 20240612 | 115800 | 567974060 | 3885 | 3895 | 3895 | 3885 | 6915 |
| 423 | 20240612 | 115700 | 541087280 | 3890 | 3895 | 3895 | 3890 | 642 |
| 424 | 20240612 | 115600 | 538588850 | 3895 | 3895 | 3895 | 3895 | 0 |
| 425 | 20240612 | 115500 | 538588850 | 3895 | 3900 | 3900 | 3895 | 11 |
| 426 | 20240612 | 115400 | 538545955 | 3900 | 3900 | 3900 | 3900 | 5 |
| 427 | 20240612 | 115300 | 538526455 | 3890 | 3895 | 3895 | 3890 | 460 |
| 428 | 20240612 | 115200 | 536737045 | 3890 | 3900 | 3900 | 3890 | 2696 |
| 429 | 20240612 | 115100 | 526234595 | 3910 | 3900 | 3910 | 3895 | 212 |
| 430 | 20240612 | 115000 | 525408740 | 3895 | 3900 | 3900 | 3895 | 2487 |
| 431 | 20240612 | 114900 | 515711430 | 3900 | 3910 | 3910 | 3900 | 845 |
| 432 | 20240612 | 114800 | 512415910 | 3910 | 3910 | 3910 | 3910 | 2 |
| 433 | 20240612 | 114700 | 512408090 | 3915 | 3915 | 3915 | 3905 | 17 |
| 434 | 20240612 | 114600 | 512341665 | 3905 | 3905 | 3905 | 3905 | 223 |
| 435 | 20240612 | 114500 | 511470850 | 3905 | 3905 | 3905 | 3905 | 336 |
| 436 | 20240612 | 114400 | 510158770 | 3905 | 3910 | 3910 | 3905 | 2221 |
| 437 | 20240612 | 114300 | 501480380 | 3925 | 3925 | 3925 | 3925 | 1 |
| 438 | 20240612 | 114200 | 501476455 | 3925 | 3910 | 3925 | 3910 | 4492 |
| 439 | 20240612 | 114100 | 483872500 | 3915 | 3915 | 3915 | 3915 | 7 |
| 440 | 20240612 | 114000 | 483845095 | 3915 | 3915 | 3915 | 3915 | 2 |
| 441 | 20240612 | 113900 | 483837265 | 3915 | 3915 | 3915 | 3915 | 2 |
| 442 | 20240612 | 113800 | 483829435 | 3910 | 3910 | 3910 | 3910 | 5 |
| 443 | 20240612 | 113700 | 483809885 | 3915 | 3915 | 3915 | 3915 | 0 |
| 444 | 20240612 | 113600 | 483809885 | 3915 | 3920 | 3920 | 3915 | 2 |
| 445 | 20240612 | 113500 | 483802050 | 3920 | 3920 | 3920 | 3920 | 1 |
| 446 | 20240612 | 113400 | 483798130 | 3910 | 3910 | 3910 | 3910 | 0 |
| 447 | 20240612 | 113300 | 483798130 | 3910 | 3910 | 3910 | 3910 | 36 |
| 448 | 20240612 | 113200 | 483657370 | 3910 | 3910 | 3910 | 3910 | 3 |
| 449 | 20240612 | 113100 | 483645640 | 3920 | 3915 | 3920 | 3910 | 296 |
| 450 | 20240612 | 113000 | 482488050 | 3920 | 3920 | 3920 | 3920 | 0 |
| 451 | 20240612 | 112900 | 482488050 | 3920 | 3920 | 3920 | 3920 | 69 |
| 452 | 20240612 | 112800 | 482217570 | 3920 | 3920 | 3920 | 3920 | 0 |
| 453 | 20240612 | 112700 | 482217570 | 3920 | 3920 | 3920 | 3920 | 3 |
| 454 | 20240612 | 112600 | 482205810 | 3915 | 3910 | 3915 | 3910 | 706 |
| 455 | 20240612 | 112500 | 479441835 | 3910 | 3910 | 3910 | 3910 | 28 |
| 456 | 20240612 | 112400 | 479332355 | 3910 | 3910 | 3910 | 3910 | 77 |
| 457 | 20240612 | 112300 | 479031285 | 3915 | 3915 | 3915 | 3915 | 6 |
| 458 | 20240612 | 112200 | 479007795 | 3915 | 3910 | 3915 | 3910 | 702 |
| 459 | 20240612 | 112100 | 476262965 | 3910 | 3910 | 3910 | 3910 | 711 |
| 460 | 20240612 | 112000 | 473482955 | 3920 | 3910 | 3920 | 3910 | 1053 |
| 461 | 20240612 | 111900 | 469365715 | 3920 | 3920 | 3920 | 3920 | 19 |
| 462 | 20240612 | 111800 | 469291235 | 3915 | 3920 | 3920 | 3915 | 51 |
| 463 | 20240612 | 111700 | 469091565 | 3915 | 3915 | 3915 | 3910 | 448 |
| 464 | 20240612 | 111600 | 467337800 | 3910 | 3915 | 3915 | 3910 | 84 |
| 465 | 20240612 | 111500 | 467009355 | 3915 | 3910 | 3915 | 3910 | 1786 |
| 466 | 20240612 | 111400 | 460025705 | 3910 | 3910 | 3910 | 3910 | 10 |
| 467 | 20240612 | 111300 | 459986605 | 3905 | 3905 | 3905 | 3905 | 51 |
| 468 | 20240612 | 111200 | 459787450 | 3905 | 3905 | 3905 | 3900 | 349 |
| 469 | 20240612 | 111100 | 458425105 | 3905 | 3905 | 3905 | 3905 | 14 |
| 470 | 20240612 | 111000 | 458370435 | 3905 | 3905 | 3905 | 3905 | 1648 |
| 471 | 20240612 | 110900 | 451934995 | 3910 | 3910 | 3910 | 3910 | 84 |
| 472 | 20240612 | 110800 | 451606555 | 3910 | 3910 | 3910 | 3910 | 35 |
| 473 | 20240612 | 110700 | 451469705 | 3915 | 3920 | 3920 | 3905 | 923 |
| 474 | 20240612 | 110600 | 447860845 | 3915 | 3915 | 3920 | 3910 | 88 |
| 475 | 20240612 | 110500 | 447516325 | 3915 | 3920 | 3920 | 3915 | 51 |
| 476 | 20240612 | 110400 | 447316655 | 3920 | 3920 | 3920 | 3920 | 303 |
| 477 | 20240612 | 110300 | 446128895 | 3925 | 3920 | 3925 | 3920 | 637 |
| 478 | 20240612 | 110200 | 443631845 | 3920 | 3910 | 3920 | 3910 | 360 |
| 479 | 20240612 | 110100 | 442221930 | 3920 | 3920 | 3920 | 3920 | 0 |
| 480 | 20240612 | 110000 | 442221930 | 3920 | 3920 | 3920 | 3920 | 0 |
| 481 | 20240612 | 105900 | 442221930 | 3920 | 3920 | 3920 | 3920 | 85 |
| 482 | 20240612 | 105800 | 441888730 | 3920 | 3920 | 3920 | 3920 | 0 |
| 483 | 20240612 | 105700 | 441888730 | 3920 | 3920 | 3920 | 3920 | 1 |
| 484 | 20240612 | 105600 | 441884810 | 3915 | 3915 | 3915 | 3905 | 2810 |
| 485 | 20240612 | 105500 | 430896435 | 3915 | 3915 | 3915 | 3915 | 0 |
| 486 | 20240612 | 105400 | 430896435 | 3915 | 3920 | 3920 | 3915 | 1257 |
| 487 | 20240612 | 105300 | 425974730 | 3925 | 3925 | 3925 | 3925 | 0 |
| 488 | 20240612 | 105200 | 425974730 | 3925 | 3925 | 3925 | 3925 | 0 |
| 489 | 20240612 | 105100 | 425974730 | 3925 | 3925 | 3925 | 3925 | 0 |
| 490 | 20240612 | 105000 | 425974730 | 3925 | 3925 | 3925 | 3925 | 0 |
| 491 | 20240612 | 104900 | 425974730 | 3925 | 3925 | 3925 | 3925 | 119 |
| 492 | 20240612 | 104800 | 425507655 | 3930 | 3930 | 3930 | 3930 | 0 |
| 493 | 20240612 | 104700 | 425507655 | 3930 | 3930 | 3930 | 3930 | 1 |
| 494 | 20240612 | 104600 | 425503725 | 3930 | 3930 | 3930 | 3920 | 531 |
| 495 | 20240612 | 104500 | 423421915 | 3925 | 3920 | 3925 | 3920 | 2310 |
| 496 | 20240612 | 104400 | 414366665 | 3925 | 3925 | 3925 | 3925 | 100 |
| 497 | 20240612 | 104300 | 413974165 | 3925 | 3925 | 3925 | 3925 | 111 |
| 498 | 20240612 | 104200 | 413538490 | 3935 | 3925 | 3935 | 3925 | 31 |
| 499 | 20240612 | 104100 | 413416805 | 3925 | 3925 | 3925 | 3925 | 500 |
| 500 | 20240612 | 104000 | 411454305 | 3925 | 3940 | 3940 | 3925 | 128 |
| 501 | 20240612 | 103900 | 410951155 | 3940 | 3940 | 3940 | 3940 | 300 |
| 502 | 20240612 | 103800 | 409769155 | 3940 | 3940 | 3940 | 3940 | 0 |
| 503 | 20240612 | 103700 | 409769155 | 3940 | 3940 | 3940 | 3940 | 120 |
| 504 | 20240612 | 103600 | 409296355 | 3945 | 3940 | 3945 | 3940 | 254 |
| 505 | 20240612 | 103500 | 408295590 | 3940 | 3940 | 3940 | 3940 | 1 |
| 506 | 20240612 | 103400 | 408291650 | 3945 | 3945 | 3945 | 3945 | 0 |
| 507 | 20240612 | 103300 | 408291650 | 3945 | 3945 | 3945 | 3945 | 1 |
| 508 | 20240612 | 103200 | 408287705 | 3945 | 3945 | 3945 | 3945 | 1 |
| 509 | 20240612 | 103100 | 408283760 | 3945 | 3945 | 3945 | 3945 | 104 |
| 510 | 20240612 | 103000 | 407873480 | 3945 | 3950 | 3950 | 3945 | 213 |
| 511 | 20240612 | 102900 | 407033190 | 3950 | 3940 | 3950 | 3940 | 1102 |
| 512 | 20240612 | 102800 | 402687605 | 3940 | 3920 | 3940 | 3915 | 1014 |
| 513 | 20240612 | 102700 | 398707000 | 3920 | 3910 | 3920 | 3910 | 248 |
| 514 | 20240612 | 102600 | 397734870 | 3910 | 3920 | 3920 | 3910 | 130 |
| 515 | 20240612 | 102500 | 397225740 | 3920 | 3915 | 3920 | 3910 | 1334 |
| 516 | 20240612 | 102400 | 392003140 | 3915 | 3915 | 3915 | 3910 | 3426 |
| 517 | 20240612 | 102300 | 378606905 | 3915 | 3920 | 3920 | 3915 | 3972 |
| 518 | 20240612 | 102200 | 363053975 | 3915 | 3915 | 3915 | 3915 | 0 |
| 519 | 20240612 | 102100 | 363053975 | 3915 | 3915 | 3915 | 3915 | 140 |
| 520 | 20240612 | 102000 | 362505875 | 3915 | 3915 | 3930 | 3915 | 213 |
| 521 | 20240612 | 101900 | 361671965 | 3915 | 3920 | 3920 | 3915 | 448 |
| 522 | 20240612 | 101800 | 359917470 | 3920 | 3920 | 3920 | 3920 | 2 |
| 523 | 20240612 | 101700 | 359909630 | 3910 | 3910 | 3910 | 3910 | 170 |
| 524 | 20240612 | 101600 | 359244930 | 3910 | 3925 | 3925 | 3910 | 1385 |
| 525 | 20240612 | 101500 | 353817190 | 3920 | 3925 | 3925 | 3915 | 2036 |
| 526 | 20240612 | 101400 | 345835850 | 3925 | 3920 | 3925 | 3920 | 18 |
| 527 | 20240612 | 101300 | 345765215 | 3925 | 3925 | 3925 | 3925 | 100 |
| 528 | 20240612 | 101200 | 345372715 | 3920 | 3920 | 3925 | 3920 | 386 |
| 529 | 20240612 | 101100 | 343859345 | 3920 | 3925 | 3925 | 3920 | 301 |
| 530 | 20240612 | 101000 | 342678920 | 3925 | 3925 | 3925 | 3920 | 222 |
| 531 | 20240612 | 100900 | 341807575 | 3925 | 3925 | 3925 | 3925 | 0 |
| 532 | 20240612 | 100800 | 341807575 | 3925 | 3925 | 3925 | 3925 | 52 |
| 533 | 20240612 | 100700 | 341603475 | 3920 | 3920 | 3920 | 3920 | 0 |
| 534 | 20240612 | 100600 | 341603475 | 3920 | 3930 | 3930 | 3920 | 2567 |
| 535 | 20240612 | 100500 | 331537535 | 3925 | 3930 | 3930 | 3925 | 4 |
| 536 | 20240612 | 100400 | 331521820 | 3920 | 3920 | 3920 | 3920 | 1 |
| 537 | 20240612 | 100300 | 331517900 | 3920 | 3920 | 3920 | 3920 | 0 |
| 538 | 20240612 | 100200 | 331517900 | 3920 | 3920 | 3920 | 3920 | 0 |
| 539 | 20240612 | 100100 | 331517900 | 3920 | 3925 | 3925 | 3920 | 68 |
| 540 | 20240612 | 100000 | 331251005 | 3920 | 3920 | 3920 | 3920 | 1 |
| 541 | 20240612 | 095900 | 331247085 | 3925 | 3925 | 3925 | 3920 | 196 |
| 542 | 20240612 | 095800 | 330477795 | 3920 | 3930 | 3930 | 3920 | 12 |
| 543 | 20240612 | 095700 | 330430685 | 3920 | 3930 | 3930 | 3920 | 246 |
| 544 | 20240612 | 095600 | 329466335 | 3920 | 3925 | 3925 | 3920 | 161 |
| 545 | 20240612 | 095500 | 328834420 | 3920 | 3925 | 3925 | 3920 | 1313 |
| 546 | 20240612 | 095400 | 323680905 | 3925 | 3925 | 3925 | 3925 | 82 |
| 547 | 20240612 | 095300 | 323359055 | 3925 | 3925 | 3925 | 3925 | 45 |
| 548 | 20240612 | 095200 | 323182430 | 3925 | 3925 | 3925 | 3925 | 1 |
| 549 | 20240612 | 095100 | 323178505 | 3925 | 3935 | 3935 | 3925 | 227 |
| 550 | 20240612 | 095000 | 322286485 | 3930 | 3935 | 3935 | 3930 | 12 |
| 551 | 20240612 | 094900 | 322239295 | 3930 | 3930 | 3930 | 3930 | 1 |
| 552 | 20240612 | 094800 | 322235365 | 3930 | 3940 | 3940 | 3925 | 102 |
| 553 | 20240612 | 094700 | 321833510 | 3925 | 3925 | 3925 | 3925 | 1350 |
| 554 | 20240612 | 094600 | 316534760 | 3925 | 3930 | 3930 | 3925 | 1553 |
| 555 | 20240612 | 094500 | 310431475 | 3930 | 3935 | 3935 | 3930 | 1376 |
| 556 | 20240612 | 094400 | 305023545 | 3935 | 3935 | 3950 | 3930 | 4602 |
| 557 | 20240612 | 094300 | 286931350 | 3935 | 3950 | 3950 | 3930 | 1535 |
| 558 | 20240612 | 094200 | 280891085 | 3935 | 3935 | 3935 | 3935 | 15 |
| 559 | 20240612 | 094100 | 280832060 | 3935 | 3940 | 3940 | 3935 | 2001 |
| 560 | 20240612 | 094000 | 272954065 | 3940 | 3950 | 3950 | 3940 | 52 |
| 561 | 20240612 | 093900 | 272748675 | 3950 | 3950 | 3950 | 3950 | 0 |
| 562 | 20240612 | 093800 | 272748675 | 3950 | 3940 | 3950 | 3940 | 1548 |
| 563 | 20240612 | 093700 | 266634125 | 3945 | 3945 | 3950 | 3945 | 2539 |
| 564 | 20240612 | 093600 | 256617755 | 3950 | 3950 | 3950 | 3950 | 4 |
| 565 | 20240612 | 093500 | 256601955 | 3945 | 3945 | 3945 | 3945 | 9 |
| 566 | 20240612 | 093400 | 256566450 | 3950 | 3950 | 3950 | 3950 | 4 |
| 567 | 20240612 | 093300 | 256550650 | 3935 | 3935 | 3935 | 3935 | 1033 |
| 568 | 20240612 | 093200 | 252485795 | 3935 | 3945 | 3945 | 3930 | 644 |
| 569 | 20240612 | 093100 | 249949530 | 3950 | 3940 | 3955 | 3930 | 1034 |
| 570 | 20240612 | 093000 | 245879455 | 3955 | 3955 | 3955 | 3955 | 2 |
| 571 | 20240612 | 092900 | 245871545 | 3955 | 3950 | 3955 | 3950 | 296 |
| 572 | 20240612 | 092800 | 244702315 | 3950 | 3945 | 3950 | 3945 | 840 |
| 573 | 20240612 | 092700 | 241388415 | 3945 | 3940 | 3945 | 3940 | 1165 |
| 574 | 20240612 | 092600 | 236798300 | 3940 | 3940 | 3940 | 3940 | 1 |
| 575 | 20240612 | 092500 | 236794360 | 3940 | 3940 | 3940 | 3935 | 47 |
| 576 | 20240612 | 092400 | 236609290 | 3940 | 3935 | 3940 | 3935 | 1308 |
| 577 | 20240612 | 092300 | 231462290 | 3940 | 3935 | 3945 | 3935 | 646 |
| 578 | 20240612 | 092200 | 228914475 | 3940 | 3945 | 3945 | 3940 | 63 |
| 579 | 20240612 | 092100 | 228665950 | 3945 | 3930 | 3945 | 3930 | 2119 |
| 580 | 20240612 | 092000 | 220328220 | 3935 | 3935 | 3935 | 3935 | 4 |
| 581 | 20240612 | 091900 | 220312480 | 3930 | 3930 | 3935 | 3930 | 1547 |
| 582 | 20240612 | 091800 | 214232760 | 3935 | 3940 | 3940 | 3935 | 73 |
| 583 | 20240612 | 091700 | 213945500 | 3940 | 3935 | 3940 | 3925 | 1828 |
| 584 | 20240612 | 091600 | 206762310 | 3915 | 3930 | 3930 | 3915 | 2271 |
| 585 | 20240612 | 091500 | 197869840 | 3930 | 3925 | 3935 | 3910 | 1331 |
| 586 | 20240612 | 091400 | 192645835 | 3925 | 3920 | 3925 | 3920 | 58 |
| 587 | 20240612 | 091300 | 192418435 | 3905 | 3905 | 3905 | 3905 | 800 |
| 588 | 20240612 | 091200 | 189294435 | 3905 | 3910 | 3915 | 3900 | 11055 |
| 589 | 20240612 | 091100 | 146095495 | 3915 | 3915 | 3915 | 3915 | 2035 |
| 590 | 20240612 | 091000 | 138128470 | 3915 | 3915 | 3920 | 3915 | 3018 |
| 591 | 20240612 | 090900 | 126310295 | 3915 | 3925 | 3925 | 3915 | 2206 |
| 592 | 20240612 | 090800 | 117669915 | 3925 | 3935 | 3935 | 3915 | 751 |
| 593 | 20240612 | 090700 | 114725695 | 3935 | 3910 | 3935 | 3910 | 818 |
| 594 | 20240612 | 090600 | 111523340 | 3910 | 3935 | 3935 | 3910 | 4090 |
| 595 | 20240612 | 090500 | 95516100 | 3935 | 3935 | 3935 | 3915 | 42 |
| 596 | 20240612 | 090400 | 95351565 | 3935 | 3925 | 3935 | 3915 | 884 |
| 597 | 20240612 | 090300 | 91889425 | 3925 | 3920 | 3925 | 3910 | 181 |
| 598 | 20240612 | 090200 | 91180810 | 3920 | 3895 | 3925 | 3895 | 1104 |
| 599 | 20240612 | 090100 | 86857835 | 3895 | 3905 | 3905 | 3880 | 9210 |
| 600 | 20240612 | 090000 | 51080300 | 3905 | 3910 | 3920 | 3885 | 13020 |