31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240612 | 192100 | 4208112850 | 4725 | 4725 | 4725 | 4725 | 17835 |
| 3 | 20240612 | 192000 | 4208112850 | 4725 | 4725 | 4725 | 4725 | 0 |
| 4 | 20240612 | 191900 | 4208112850 | 4725 | 4725 | 4725 | 4725 | 0 |
| 5 | 20240612 | 191800 | 4208112850 | 4725 | 4725 | 4725 | 4725 | 0 |
| 6 | 20240612 | 191700 | 4208112850 | 4725 | 4725 | 4725 | 4725 | 0 |
| 7 | 20240612 | 191600 | 4208112850 | 4725 | 4725 | 4725 | 4725 | 0 |
| 8 | 20240612 | 191500 | 4208112850 | 4725 | 4725 | 4725 | 4725 | 0 |
| 9 | 20240612 | 191400 | 4208112850 | 4725 | 4725 | 4725 | 4725 | 0 |
| 10 | 20240612 | 191300 | 4208112850 | 4725 | 4725 | 4725 | 4725 | 0 |
| 11 | 20240612 | 191200 | 4208112850 | 4725 | 4725 | 4725 | 4725 | 0 |
| 12 | 20240612 | 191100 | 4208112850 | 4725 | 4725 | 4725 | 4725 | 0 |
| 13 | 20240612 | 191000 | 4208112850 | 4725 | 4725 | 4725 | 4725 | 0 |
| 14 | 20240612 | 190900 | 4208112850 | 4725 | 4725 | 4725 | 4725 | 0 |
| 15 | 20240612 | 190800 | 4208112850 | 4725 | 4725 | 4725 | 4725 | 0 |
| 16 | 20240612 | 190700 | 4208112850 | 4725 | 4725 | 4725 | 4725 | 0 |
| 17 | 20240612 | 190600 | 4208112850 | 4725 | 4725 | 4725 | 4725 | 0 |
| 18 | 20240612 | 190500 | 4208112850 | 4725 | 4725 | 4725 | 4725 | 0 |
| 19 | 20240612 | 190400 | 4208112850 | 4725 | 4725 | 4725 | 4725 | 0 |
| 20 | 20240612 | 190300 | 4208112850 | 4725 | 4725 | 4725 | 4725 | 0 |
| 21 | 20240612 | 190200 | 4208112850 | 4725 | 4725 | 4725 | 4725 | 0 |
| 22 | 20240612 | 190100 | 4208112850 | 4725 | 4725 | 4725 | 4725 | 0 |
| 23 | 20240612 | 190000 | 4208112850 | 4725 | 4725 | 4725 | 4725 | 0 |
| 24 | 20240612 | 185900 | 4208112850 | 4725 | 4725 | 4725 | 4725 | 0 |
| 25 | 20240612 | 185800 | 4208112850 | 4725 | 4725 | 4725 | 4725 | 0 |
| 26 | 20240612 | 185700 | 4208112850 | 4725 | 4725 | 4725 | 4725 | 0 |
| 27 | 20240612 | 185600 | 4208112850 | 4725 | 4725 | 4725 | 4725 | 0 |
| 28 | 20240612 | 185500 | 4208112850 | 4725 | 4725 | 4725 | 4725 | 0 |
| 29 | 20240612 | 185400 | 4208112850 | 4725 | 4725 | 4725 | 4725 | 0 |
| 30 | 20240612 | 185300 | 4208112850 | 4725 | 4725 | 4725 | 4725 | 0 |
| 31 | 20240612 | 185200 | 4208112850 | 4725 | 4725 | 4725 | 4725 | 0 |
| 32 | 20240612 | 185100 | 4208112850 | 4725 | 4725 | 4725 | 4725 | 17835 |
| 33 | 20240612 | 185000 | 4208112850 | 4725 | 4725 | 4725 | 4725 | 0 |
| 34 | 20240612 | 184900 | 4208112850 | 4725 | 4725 | 4725 | 4725 | 0 |
| 35 | 20240612 | 184800 | 4208112850 | 4725 | 4725 | 4725 | 4725 | 0 |
| 36 | 20240612 | 184700 | 4208112850 | 4725 | 4725 | 4725 | 4725 | 0 |
| 37 | 20240612 | 184600 | 4208112850 | 4725 | 4725 | 4725 | 4725 | 0 |
| 38 | 20240612 | 184500 | 4208112850 | 4725 | 4725 | 4725 | 4725 | 0 |
| 39 | 20240612 | 184400 | 4208112850 | 4725 | 4725 | 4725 | 4725 | 0 |
| 40 | 20240612 | 184300 | 4208112850 | 4725 | 4725 | 4725 | 4725 | 0 |
| 41 | 20240612 | 184200 | 4208112850 | 4725 | 4725 | 4725 | 4725 | 0 |
| 42 | 20240612 | 184100 | 4208112850 | 4725 | 4725 | 4725 | 4725 | 0 |
| 43 | 20240612 | 184000 | 4208112850 | 4725 | 4725 | 4725 | 4725 | 0 |
| 44 | 20240612 | 183900 | 4208112850 | 4725 | 4725 | 4725 | 4725 | 0 |
| 45 | 20240612 | 183800 | 4208112850 | 4725 | 4725 | 4725 | 4725 | 0 |
| 46 | 20240612 | 183700 | 4208112850 | 4725 | 4725 | 4725 | 4725 | 0 |
| 47 | 20240612 | 183600 | 4208112850 | 4725 | 4725 | 4725 | 4725 | 0 |
| 48 | 20240612 | 183500 | 4208112850 | 4725 | 4725 | 4725 | 4725 | 0 |
| 49 | 20240612 | 183400 | 4208112850 | 4725 | 4725 | 4725 | 4725 | 0 |
| 50 | 20240612 | 183300 | 4208112850 | 4725 | 4725 | 4725 | 4725 | 0 |
| 51 | 20240612 | 183200 | 4208112850 | 4725 | 4725 | 4725 | 4725 | 0 |
| 52 | 20240612 | 183100 | 4208112850 | 4725 | 4725 | 4725 | 4725 | 0 |
| 53 | 20240612 | 183000 | 4208112850 | 4725 | 4725 | 4725 | 4725 | 0 |
| 54 | 20240612 | 182900 | 4208112850 | 4725 | 4725 | 4725 | 4725 | 0 |
| 55 | 20240612 | 182800 | 4208112850 | 4725 | 4725 | 4725 | 4725 | 0 |
| 56 | 20240612 | 182700 | 4208112850 | 4725 | 4725 | 4725 | 4725 | 0 |
| 57 | 20240612 | 182600 | 4208112850 | 4725 | 4725 | 4725 | 4725 | 0 |
| 58 | 20240612 | 182500 | 4208112850 | 4725 | 4725 | 4725 | 4725 | 0 |
| 59 | 20240612 | 182400 | 4208112850 | 4725 | 4725 | 4725 | 4725 | 0 |
| 60 | 20240612 | 182300 | 4208112850 | 4725 | 4725 | 4725 | 4725 | 0 |
| 61 | 20240612 | 182200 | 4208112850 | 4725 | 4725 | 4725 | 4725 | 0 |
| 62 | 20240612 | 182100 | 4208112850 | 4725 | 4725 | 4725 | 4725 | 17835 |
| 63 | 20240612 | 182000 | 4208112850 | 4725 | 4725 | 4725 | 4725 | 0 |
| 64 | 20240612 | 181900 | 4208112850 | 4725 | 4725 | 4725 | 4725 | 0 |
| 65 | 20240612 | 181800 | 4208112850 | 4725 | 4725 | 4725 | 4725 | 0 |
| 66 | 20240612 | 181700 | 4208112850 | 4725 | 4725 | 4725 | 4725 | 0 |
| 67 | 20240612 | 181600 | 4208112850 | 4725 | 4725 | 4725 | 4725 | 0 |
| 68 | 20240612 | 181500 | 4208112850 | 4725 | 4725 | 4725 | 4725 | 0 |
| 69 | 20240612 | 181400 | 4208112850 | 4725 | 4725 | 4725 | 4725 | 0 |
| 70 | 20240612 | 181300 | 4208112850 | 4725 | 4725 | 4725 | 4725 | 0 |
| 71 | 20240612 | 181200 | 4208112850 | 4725 | 4725 | 4725 | 4725 | 0 |
| 72 | 20240612 | 181100 | 4208112850 | 4725 | 4725 | 4725 | 4725 | 0 |
| 73 | 20240612 | 181000 | 4208112850 | 4725 | 4725 | 4725 | 4725 | 0 |
| 74 | 20240612 | 180900 | 4208112850 | 4725 | 4725 | 4725 | 4725 | 0 |
| 75 | 20240612 | 180800 | 4208112850 | 4725 | 4725 | 4725 | 4725 | 0 |
| 76 | 20240612 | 180700 | 4208112850 | 4725 | 4725 | 4725 | 4725 | 0 |
| 77 | 20240612 | 180600 | 4208112850 | 4725 | 4725 | 4725 | 4725 | 0 |
| 78 | 20240612 | 180500 | 4208112850 | 4725 | 4725 | 4725 | 4725 | 0 |
| 79 | 20240612 | 180400 | 4208112850 | 4725 | 4725 | 4725 | 4725 | 0 |
| 80 | 20240612 | 180300 | 4208112850 | 4725 | 4725 | 4725 | 4725 | 0 |
| 81 | 20240612 | 180200 | 4208112850 | 4725 | 4725 | 4725 | 4725 | 0 |
| 82 | 20240612 | 180100 | 4208112850 | 4725 | 4725 | 4725 | 4725 | 0 |
| 83 | 20240612 | 180000 | 4208112850 | 4725 | 4725 | 4725 | 4725 | 0 |
| 84 | 20240612 | 175900 | 4208112850 | 4725 | 4725 | 4725 | 4725 | 0 |
| 85 | 20240612 | 175800 | 4208112850 | 4725 | 4725 | 4725 | 4725 | 0 |
| 86 | 20240612 | 175700 | 4208112850 | 4725 | 4725 | 4725 | 4725 | 0 |
| 87 | 20240612 | 175600 | 4208112850 | 4725 | 4725 | 4725 | 4725 | 0 |
| 88 | 20240612 | 175500 | 4208112850 | 4725 | 4725 | 4725 | 4725 | 0 |
| 89 | 20240612 | 175400 | 4208112850 | 4725 | 4725 | 4725 | 4725 | 0 |
| 90 | 20240612 | 175300 | 4208112850 | 4725 | 4725 | 4725 | 4725 | 0 |
| 91 | 20240612 | 175200 | 4208112850 | 4725 | 4725 | 4725 | 4725 | 0 |
| 92 | 20240612 | 175100 | 4208112850 | 4725 | 4725 | 4725 | 4725 | 17835 |
| 93 | 20240612 | 175000 | 4208112850 | 4725 | 4725 | 4725 | 4725 | 0 |
| 94 | 20240612 | 174900 | 4208112850 | 4725 | 4725 | 4725 | 4725 | 0 |
| 95 | 20240612 | 174800 | 4208112850 | 4725 | 4725 | 4725 | 4725 | 0 |
| 96 | 20240612 | 174700 | 4208112850 | 4725 | 4725 | 4725 | 4725 | 0 |
| 97 | 20240612 | 174600 | 4208112850 | 4725 | 4725 | 4725 | 4725 | 0 |
| 98 | 20240612 | 174500 | 4208112850 | 4725 | 4725 | 4725 | 4725 | 0 |
| 99 | 20240612 | 174400 | 4208112850 | 4725 | 4725 | 4725 | 4725 | 0 |
| 100 | 20240612 | 174300 | 4208112850 | 4725 | 4725 | 4725 | 4725 | 0 |
| 101 | 20240612 | 174200 | 4208112850 | 4725 | 4725 | 4725 | 4725 | 0 |
| 102 | 20240612 | 174100 | 4208112850 | 4725 | 4725 | 4725 | 4725 | 0 |
| 103 | 20240612 | 174000 | 4208112850 | 4725 | 4725 | 4725 | 4725 | 0 |
| 104 | 20240612 | 173900 | 4208112850 | 4725 | 4725 | 4725 | 4725 | 0 |
| 105 | 20240612 | 173800 | 4208112850 | 4725 | 4725 | 4725 | 4725 | 0 |
| 106 | 20240612 | 173700 | 4208112850 | 4725 | 4725 | 4725 | 4725 | 0 |
| 107 | 20240612 | 173600 | 4208112850 | 4725 | 4725 | 4725 | 4725 | 0 |
| 108 | 20240612 | 173500 | 4208112850 | 4725 | 4725 | 4725 | 4725 | 0 |
| 109 | 20240612 | 173400 | 4208112850 | 4725 | 4725 | 4725 | 4725 | 0 |
| 110 | 20240612 | 173300 | 4208112850 | 4725 | 4725 | 4725 | 4725 | 0 |
| 111 | 20240612 | 173200 | 4208112850 | 4725 | 4725 | 4725 | 4725 | 0 |
| 112 | 20240612 | 173100 | 4208112850 | 4725 | 4725 | 4725 | 4725 | 0 |
| 113 | 20240612 | 173000 | 4208112850 | 4725 | 4725 | 4725 | 4725 | 0 |
| 114 | 20240612 | 172900 | 4208112850 | 4725 | 4725 | 4725 | 4725 | 0 |
| 115 | 20240612 | 172800 | 4208112850 | 4725 | 4725 | 4725 | 4725 | 0 |
| 116 | 20240612 | 172700 | 4208112850 | 4725 | 4725 | 4725 | 4725 | 0 |
| 117 | 20240612 | 172600 | 4208112850 | 4725 | 4725 | 4725 | 4725 | 0 |
| 118 | 20240612 | 172500 | 4208112850 | 4725 | 4725 | 4725 | 4725 | 0 |
| 119 | 20240612 | 172400 | 4208112850 | 4725 | 4725 | 4725 | 4725 | 0 |
| 120 | 20240612 | 172300 | 4208112850 | 4725 | 4725 | 4725 | 4725 | 0 |
| 121 | 20240612 | 172200 | 4208112850 | 4725 | 4725 | 4725 | 4725 | 0 |
| 122 | 20240612 | 172100 | 4208112850 | 4725 | 4725 | 4725 | 4725 | 17835 |
| 123 | 20240612 | 172000 | 4208112850 | 4725 | 4725 | 4725 | 4725 | 0 |
| 124 | 20240612 | 171900 | 4208112850 | 4725 | 4725 | 4725 | 4725 | 0 |
| 125 | 20240612 | 171800 | 4208112850 | 4725 | 4725 | 4725 | 4725 | 0 |
| 126 | 20240612 | 171700 | 4208112850 | 4725 | 4725 | 4725 | 4725 | 0 |
| 127 | 20240612 | 171600 | 4208112850 | 4725 | 4725 | 4725 | 4725 | 0 |
| 128 | 20240612 | 171500 | 4208112850 | 4725 | 4725 | 4725 | 4725 | 0 |
| 129 | 20240612 | 171400 | 4208112850 | 4725 | 4725 | 4725 | 4725 | 0 |
| 130 | 20240612 | 171300 | 4208112850 | 4725 | 4725 | 4725 | 4725 | 0 |
| 131 | 20240612 | 171200 | 4208112850 | 4725 | 4725 | 4725 | 4725 | 0 |
| 132 | 20240612 | 171100 | 4208112850 | 4725 | 4725 | 4725 | 4725 | 0 |
| 133 | 20240612 | 171000 | 4208112850 | 4725 | 4725 | 4725 | 4725 | 0 |
| 134 | 20240612 | 170900 | 4208112850 | 4725 | 4725 | 4725 | 4725 | 0 |
| 135 | 20240612 | 170800 | 4208112850 | 4725 | 4725 | 4725 | 4725 | 0 |
| 136 | 20240612 | 170700 | 4208112850 | 4725 | 4725 | 4725 | 4725 | 0 |
| 137 | 20240612 | 170600 | 4208112850 | 4725 | 4725 | 4725 | 4725 | 0 |
| 138 | 20240612 | 170500 | 4208112850 | 4725 | 4725 | 4725 | 4725 | 0 |
| 139 | 20240612 | 170400 | 4208112850 | 4725 | 4725 | 4725 | 4725 | 0 |
| 140 | 20240612 | 170300 | 4208112850 | 4725 | 4725 | 4725 | 4725 | 0 |
| 141 | 20240612 | 170200 | 4208112850 | 4725 | 4725 | 4725 | 4725 | 0 |
| 142 | 20240612 | 170100 | 4208112850 | 4725 | 4725 | 4725 | 4725 | 0 |
| 143 | 20240612 | 170000 | 4208112850 | 4725 | 4725 | 4725 | 4725 | 0 |
| 144 | 20240612 | 165900 | 4208112850 | 4725 | 4725 | 4725 | 4725 | 0 |
| 145 | 20240612 | 165800 | 4208112850 | 4725 | 4725 | 4725 | 4725 | 0 |
| 146 | 20240612 | 165700 | 4208112850 | 4725 | 4725 | 4725 | 4725 | 0 |
| 147 | 20240612 | 165600 | 4208112850 | 4725 | 4725 | 4725 | 4725 | 0 |
| 148 | 20240612 | 165500 | 4208112850 | 4725 | 4725 | 4725 | 4725 | 0 |
| 149 | 20240612 | 165400 | 4208112850 | 4725 | 4725 | 4725 | 4725 | 0 |
| 150 | 20240612 | 165300 | 4208112850 | 4725 | 4725 | 4725 | 4725 | 0 |
| 151 | 20240612 | 165200 | 4208112850 | 4725 | 4725 | 4725 | 4725 | 0 |
| 152 | 20240612 | 165100 | 4208112850 | 4725 | 4725 | 4725 | 4725 | 17835 |
| 153 | 20240612 | 165000 | 4208112850 | 4725 | 4725 | 4725 | 4725 | 0 |
| 154 | 20240612 | 164900 | 4208112850 | 4725 | 4725 | 4725 | 4725 | 0 |
| 155 | 20240612 | 164800 | 4208112850 | 4725 | 4725 | 4725 | 4725 | 0 |
| 156 | 20240612 | 164700 | 4208112850 | 4725 | 4725 | 4725 | 4725 | 0 |
| 157 | 20240612 | 164600 | 4208112850 | 4725 | 4725 | 4725 | 4725 | 0 |
| 158 | 20240612 | 164500 | 4208112850 | 4725 | 4725 | 4725 | 4725 | 0 |
| 159 | 20240612 | 164400 | 4208112850 | 4725 | 4725 | 4725 | 4725 | 0 |
| 160 | 20240612 | 164300 | 4208112850 | 4725 | 4725 | 4725 | 4725 | 0 |
| 161 | 20240612 | 164200 | 4208112850 | 4725 | 4725 | 4725 | 4725 | 0 |
| 162 | 20240612 | 164100 | 4208112850 | 4725 | 4725 | 4725 | 4725 | 0 |
| 163 | 20240612 | 164000 | 4208112850 | 4725 | 4725 | 4725 | 4725 | 0 |
| 164 | 20240612 | 163900 | 4208112850 | 4725 | 4725 | 4725 | 4725 | 0 |
| 165 | 20240612 | 163800 | 4208112850 | 4725 | 4725 | 4725 | 4725 | 0 |
| 166 | 20240612 | 163700 | 4208112850 | 4725 | 4725 | 4725 | 4725 | 0 |
| 167 | 20240612 | 163600 | 4208112850 | 4725 | 4725 | 4725 | 4725 | 0 |
| 168 | 20240612 | 163500 | 4208112850 | 4725 | 4725 | 4725 | 4725 | 0 |
| 169 | 20240612 | 163400 | 4208112850 | 4725 | 4725 | 4725 | 4725 | 0 |
| 170 | 20240612 | 163300 | 4208112850 | 4725 | 4725 | 4725 | 4725 | 0 |
| 171 | 20240612 | 163200 | 4208112850 | 4725 | 4725 | 4725 | 4725 | 0 |
| 172 | 20240612 | 163100 | 4208112850 | 4725 | 4725 | 4725 | 4725 | 0 |
| 173 | 20240612 | 163000 | 4208112850 | 4725 | 4725 | 4725 | 4725 | 0 |
| 174 | 20240612 | 162900 | 4208112850 | 4725 | 4725 | 4725 | 4725 | 0 |
| 175 | 20240612 | 162800 | 4208112850 | 4725 | 4725 | 4725 | 4725 | 0 |
| 176 | 20240612 | 162700 | 4208112850 | 4725 | 4725 | 4725 | 4725 | 0 |
| 177 | 20240612 | 162600 | 4208112850 | 4725 | 4725 | 4725 | 4725 | 0 |
| 178 | 20240612 | 162500 | 4208112850 | 4725 | 4725 | 4725 | 4725 | 0 |
| 179 | 20240612 | 162400 | 4208112850 | 4725 | 4725 | 4725 | 4725 | 0 |
| 180 | 20240612 | 162300 | 4208112850 | 4725 | 4725 | 4725 | 4725 | 0 |
| 181 | 20240612 | 162200 | 4208112850 | 4725 | 4725 | 4725 | 4725 | 0 |
| 182 | 20240612 | 162100 | 4208112850 | 4725 | 4725 | 4725 | 4725 | 17835 |
| 183 | 20240612 | 162000 | 4208112850 | 4725 | 4725 | 4725 | 4725 | 0 |
| 184 | 20240612 | 161900 | 4208112850 | 4725 | 4725 | 4725 | 4725 | 0 |
| 185 | 20240612 | 161800 | 4208112850 | 4725 | 4725 | 4725 | 4725 | 0 |
| 186 | 20240612 | 161700 | 4208112850 | 4725 | 4725 | 4725 | 4725 | 0 |
| 187 | 20240612 | 161600 | 4208112850 | 4725 | 4725 | 4725 | 4725 | 0 |
| 188 | 20240612 | 161500 | 4208112850 | 4725 | 4725 | 4725 | 4725 | 0 |
| 189 | 20240612 | 161400 | 4208112850 | 4725 | 4725 | 4725 | 4725 | 0 |
| 190 | 20240612 | 161300 | 4208112850 | 4725 | 4725 | 4725 | 4725 | 0 |
| 191 | 20240612 | 161200 | 4208112850 | 4725 | 4725 | 4725 | 4725 | 0 |
| 192 | 20240612 | 161100 | 4208112850 | 4725 | 4725 | 4725 | 4725 | 0 |
| 193 | 20240612 | 161000 | 4208112850 | 4725 | 4725 | 4725 | 4725 | 0 |
| 194 | 20240612 | 160900 | 4208112850 | 4725 | 4725 | 4725 | 4725 | 0 |
| 195 | 20240612 | 160800 | 4208112850 | 4725 | 4725 | 4725 | 4725 | 0 |
| 196 | 20240612 | 160700 | 4208112850 | 4725 | 4725 | 4725 | 4725 | 0 |
| 197 | 20240612 | 160600 | 4208112850 | 4725 | 4725 | 4725 | 4725 | 0 |
| 198 | 20240612 | 160500 | 4208112850 | 4725 | 4725 | 4725 | 4725 | 0 |
| 199 | 20240612 | 160400 | 4208112850 | 4725 | 4725 | 4725 | 4725 | 0 |
| 200 | 20240612 | 160300 | 4208112850 | 4725 | 4725 | 4725 | 4725 | 0 |
| 201 | 20240612 | 160200 | 4208112850 | 4725 | 4725 | 4725 | 4725 | 0 |
| 202 | 20240612 | 160100 | 4208112850 | 4725 | 4725 | 4725 | 4725 | 0 |
| 203 | 20240612 | 160000 | 4208112850 | 4725 | 4725 | 4725 | 4725 | 0 |
| 204 | 20240612 | 155900 | 4208112850 | 4725 | 4725 | 4725 | 4725 | 0 |
| 205 | 20240612 | 155800 | 4208112850 | 4725 | 4725 | 4725 | 4725 | 0 |
| 206 | 20240612 | 155700 | 4208112850 | 4725 | 4725 | 4725 | 4725 | 0 |
| 207 | 20240612 | 155600 | 4208112850 | 4725 | 4725 | 4725 | 4725 | 0 |
| 208 | 20240612 | 155500 | 4208112850 | 4725 | 4725 | 4725 | 4725 | 0 |
| 209 | 20240612 | 155400 | 4208112850 | 4725 | 4725 | 4725 | 4725 | 0 |
| 210 | 20240612 | 155300 | 4208112850 | 4725 | 4725 | 4725 | 4725 | 0 |
| 211 | 20240612 | 155200 | 4208112850 | 4725 | 4725 | 4725 | 4725 | 0 |
| 212 | 20240612 | 155100 | 4208112850 | 4725 | 4725 | 4725 | 4725 | 17835 |
| 213 | 20240612 | 155000 | 4208112850 | 4725 | 4725 | 4725 | 4725 | 0 |
| 214 | 20240612 | 154900 | 4208112850 | 4725 | 4725 | 4725 | 4725 | 0 |
| 215 | 20240612 | 154800 | 4208112850 | 4725 | 4725 | 4725 | 4725 | 0 |
| 216 | 20240612 | 154700 | 4208112850 | 4725 | 4725 | 4725 | 4725 | 0 |
| 217 | 20240612 | 154600 | 4208112850 | 4725 | 4725 | 4725 | 4725 | 0 |
| 218 | 20240612 | 154500 | 4208112850 | 4725 | 4725 | 4725 | 4725 | 0 |
| 219 | 20240612 | 154400 | 4208112850 | 4725 | 4725 | 4725 | 4725 | 0 |
| 220 | 20240612 | 154300 | 4208112850 | 4725 | 4725 | 4725 | 4725 | 0 |
| 221 | 20240612 | 154200 | 4208112850 | 4725 | 4725 | 4725 | 4725 | 0 |
| 222 | 20240612 | 154100 | 4208112850 | 4725 | 4725 | 4725 | 4725 | 0 |
| 223 | 20240612 | 154000 | 4208112850 | 4725 | 4725 | 4725 | 4725 | 0 |
| 224 | 20240612 | 153900 | 4208112850 | 4725 | 4725 | 4725 | 4725 | 0 |
| 225 | 20240612 | 153800 | 4208112850 | 4725 | 4725 | 4725 | 4725 | 0 |
| 226 | 20240612 | 153700 | 4208112850 | 4725 | 4725 | 4725 | 4725 | 0 |
| 227 | 20240612 | 153600 | 4208112850 | 4725 | 4725 | 4725 | 4725 | 0 |
| 228 | 20240612 | 153500 | 4208112850 | 4725 | 4725 | 4725 | 4725 | 0 |
| 229 | 20240612 | 153400 | 4208112850 | 4725 | 4725 | 4725 | 4725 | 0 |
| 230 | 20240612 | 153300 | 4208112850 | 4725 | 4725 | 4725 | 4725 | 0 |
| 231 | 20240612 | 153200 | 4208112850 | 4725 | 4725 | 4725 | 4725 | 0 |
| 232 | 20240612 | 153100 | 4208112850 | 4725 | 4725 | 4725 | 4725 | 0 |
| 233 | 20240612 | 153000 | 4208112850 | 4725 | 4725 | 4725 | 4725 | 17835 |
| 234 | 20240612 | 152900 | 4123842475 | 4750 | 4750 | 4750 | 4750 | 0 |
| 235 | 20240612 | 152800 | 4123842475 | 4750 | 4750 | 4750 | 4750 | 0 |
| 236 | 20240612 | 152700 | 4123842475 | 4750 | 4750 | 4750 | 4750 | 0 |
| 237 | 20240612 | 152600 | 4123842475 | 4750 | 4750 | 4750 | 4750 | 0 |
| 238 | 20240612 | 152500 | 4123842475 | 4750 | 4750 | 4750 | 4750 | 0 |
| 239 | 20240612 | 152400 | 4123842475 | 4750 | 4750 | 4750 | 4750 | 0 |
| 240 | 20240612 | 152300 | 4123842475 | 4750 | 4750 | 4750 | 4750 | 0 |
| 241 | 20240612 | 152200 | 4123842475 | 4750 | 4750 | 4750 | 4750 | 0 |
| 242 | 20240612 | 152100 | 4123842475 | 4750 | 4750 | 4750 | 4750 | 0 |
| 243 | 20240612 | 152000 | 4123842475 | 4750 | 4750 | 4750 | 4750 | 0 |
| 244 | 20240612 | 151900 | 4123842475 | 4750 | 4730 | 4750 | 4730 | 1355 |
| 245 | 20240612 | 151800 | 4117418580 | 4730 | 4730 | 4735 | 4730 | 755 |
| 246 | 20240612 | 151700 | 4113844700 | 4730 | 4715 | 4730 | 4715 | 9017 |
| 247 | 20240612 | 151600 | 4071286265 | 4720 | 4720 | 4720 | 4715 | 1248 |
| 248 | 20240612 | 151500 | 4065395710 | 4710 | 4720 | 4725 | 4710 | 1090 |
| 249 | 20240612 | 151400 | 4060251855 | 4725 | 4720 | 4725 | 4720 | 326 |
| 250 | 20240612 | 151300 | 4058711815 | 4725 | 4715 | 4725 | 4705 | 5307 |
| 251 | 20240612 | 151200 | 4033673020 | 4720 | 4715 | 4720 | 4705 | 1116 |
| 252 | 20240612 | 151100 | 4028416915 | 4710 | 4730 | 4730 | 4710 | 3765 |
| 253 | 20240612 | 151000 | 4010654025 | 4730 | 4715 | 4730 | 4710 | 2371 |
| 254 | 20240612 | 150900 | 3999467975 | 4715 | 4710 | 4715 | 4705 | 826 |
| 255 | 20240612 | 150800 | 3995578210 | 4710 | 4715 | 4715 | 4710 | 1147 |
| 256 | 20240612 | 150700 | 3990171000 | 4720 | 4710 | 4720 | 4710 | 277 |
| 257 | 20240612 | 150600 | 3988866200 | 4710 | 4720 | 4730 | 4710 | 5511 |
| 258 | 20240612 | 150500 | 3962893145 | 4720 | 4730 | 4730 | 4720 | 1524 |
| 259 | 20240612 | 150400 | 3955699835 | 4720 | 4740 | 4740 | 4720 | 1722 |
| 260 | 20240612 | 150300 | 3947562165 | 4740 | 4745 | 4745 | 4740 | 2095 |
| 261 | 20240612 | 150200 | 3937624255 | 4745 | 4745 | 4755 | 4740 | 1946 |
| 262 | 20240612 | 150100 | 3928393570 | 4745 | 4755 | 4755 | 4745 | 2868 |
| 263 | 20240612 | 150000 | 3914773175 | 4750 | 4755 | 4760 | 4750 | 2275 |
| 264 | 20240612 | 145900 | 3903960120 | 4755 | 4770 | 4770 | 4750 | 1000 |
| 265 | 20240612 | 145800 | 3899198055 | 4765 | 4745 | 4765 | 4715 | 7075 |
| 266 | 20240612 | 145700 | 3865577210 | 4745 | 4715 | 4745 | 4705 | 11444 |
| 267 | 20240612 | 145600 | 3811586075 | 4715 | 4720 | 4720 | 4715 | 4197 |
| 268 | 20240612 | 145500 | 3791795080 | 4715 | 4725 | 4725 | 4715 | 1535 |
| 269 | 20240612 | 145400 | 3784549605 | 4725 | 4720 | 4735 | 4720 | 2888 |
| 270 | 20240612 | 145300 | 3770898625 | 4720 | 4715 | 4735 | 4710 | 5182 |
| 271 | 20240612 | 145200 | 3746468230 | 4715 | 4725 | 4740 | 4715 | 6666 |
| 272 | 20240612 | 145100 | 3715003100 | 4725 | 4740 | 4750 | 4725 | 6777 |
| 273 | 20240612 | 145000 | 3682925350 | 4760 | 4745 | 4765 | 4735 | 6549 |
| 274 | 20240612 | 144900 | 3651857845 | 4765 | 4750 | 4765 | 4745 | 361 |
| 275 | 20240612 | 144800 | 3650141820 | 4740 | 4740 | 4780 | 4740 | 5126 |
| 276 | 20240612 | 144700 | 3625806545 | 4765 | 4770 | 4780 | 4740 | 14655 |
| 277 | 20240612 | 144600 | 3556037740 | 4770 | 4790 | 4800 | 4755 | 15316 |
| 278 | 20240612 | 144500 | 3483009885 | 4775 | 4815 | 4860 | 4775 | 61306 |
| 279 | 20240612 | 144400 | 3187476015 | 4815 | 4800 | 4820 | 4775 | 52874 |
| 280 | 20240612 | 144300 | 2933961780 | 4800 | 4740 | 4800 | 4740 | 57361 |
| 281 | 20240612 | 144200 | 2661013350 | 4740 | 4730 | 4745 | 4730 | 11190 |
| 282 | 20240612 | 144100 | 2607982555 | 4735 | 4695 | 4735 | 4695 | 6020 |
| 283 | 20240612 | 144000 | 2579580530 | 4695 | 4700 | 4710 | 4695 | 3232 |
| 284 | 20240612 | 143900 | 2564371545 | 4710 | 4715 | 4715 | 4705 | 1306 |
| 285 | 20240612 | 143800 | 2558223065 | 4705 | 4705 | 4720 | 4700 | 13284 |
| 286 | 20240612 | 143700 | 2495617385 | 4710 | 4700 | 4710 | 4700 | 1631 |
| 287 | 20240612 | 143600 | 2487945380 | 4700 | 4695 | 4700 | 4695 | 1002 |
| 288 | 20240612 | 143500 | 2483239190 | 4700 | 4695 | 4700 | 4685 | 5868 |
| 289 | 20240612 | 143400 | 2455677325 | 4695 | 4695 | 4710 | 4690 | 13107 |
| 290 | 20240612 | 143300 | 2394082240 | 4695 | 4685 | 4695 | 4680 | 7614 |
| 291 | 20240612 | 143200 | 2358361180 | 4685 | 4680 | 4690 | 4670 | 7067 |
| 292 | 20240612 | 143100 | 2325280390 | 4685 | 4680 | 4685 | 4680 | 2458 |
| 293 | 20240612 | 143000 | 2313774310 | 4670 | 4680 | 4680 | 4670 | 2020 |
| 294 | 20240612 | 142900 | 2304320810 | 4680 | 4675 | 4685 | 4665 | 4358 |
| 295 | 20240612 | 142800 | 2283938140 | 4680 | 4680 | 4685 | 4675 | 3493 |
| 296 | 20240612 | 142700 | 2267593200 | 4680 | 4685 | 4685 | 4680 | 751 |
| 297 | 20240612 | 142600 | 2264076470 | 4685 | 4685 | 4690 | 4680 | 2217 |
| 298 | 20240612 | 142500 | 2253692540 | 4690 | 4685 | 4690 | 4680 | 2736 |
| 299 | 20240612 | 142400 | 2240873920 | 4685 | 4685 | 4690 | 4685 | 2421 |
| 300 | 20240612 | 142300 | 2229531350 | 4685 | 4675 | 4685 | 4675 | 4809 |
| 301 | 20240612 | 142200 | 2207031690 | 4680 | 4670 | 4680 | 4670 | 2937 |
| 302 | 20240612 | 142100 | 2193305195 | 4670 | 4670 | 4670 | 4665 | 706 |
| 303 | 20240612 | 142000 | 2190008425 | 4665 | 4670 | 4685 | 4660 | 10519 |
| 304 | 20240612 | 141900 | 2140916710 | 4675 | 4680 | 4690 | 4675 | 3951 |
| 305 | 20240612 | 141800 | 2122415715 | 4685 | 4675 | 4685 | 4670 | 14782 |
| 306 | 20240612 | 141700 | 2053246720 | 4675 | 4660 | 4675 | 4655 | 14397 |
| 307 | 20240612 | 141600 | 1986018685 | 4665 | 4650 | 4665 | 4635 | 11426 |
| 308 | 20240612 | 141500 | 1932896700 | 4650 | 4620 | 4650 | 4620 | 8928 |
| 309 | 20240612 | 141400 | 1891458590 | 4640 | 4615 | 4640 | 4615 | 7485 |
| 310 | 20240612 | 141300 | 1856804100 | 4610 | 4600 | 4630 | 4600 | 10501 |
| 311 | 20240612 | 141200 | 1808319965 | 4600 | 4600 | 4600 | 4600 | 200 |
| 312 | 20240612 | 141100 | 1807399965 | 4600 | 4610 | 4610 | 4595 | 1166 |
| 313 | 20240612 | 141000 | 1802041380 | 4610 | 4610 | 4610 | 4610 | 917 |
| 314 | 20240612 | 140900 | 1797814010 | 4610 | 4600 | 4610 | 4600 | 2 |
| 315 | 20240612 | 140800 | 1797804800 | 4595 | 4590 | 4595 | 4590 | 376 |
| 316 | 20240612 | 140700 | 1796078955 | 4585 | 4600 | 4600 | 4585 | 901 |
| 317 | 20240612 | 140600 | 1791941735 | 4610 | 4605 | 4610 | 4600 | 2175 |
| 318 | 20240612 | 140500 | 1781934965 | 4605 | 4605 | 4605 | 4600 | 806 |
| 319 | 20240612 | 140400 | 1778225835 | 4605 | 4605 | 4605 | 4605 | 100 |
| 320 | 20240612 | 140300 | 1777765335 | 4605 | 4595 | 4605 | 4595 | 2347 |
| 321 | 20240612 | 140200 | 1766964150 | 4595 | 4595 | 4595 | 4595 | 1 |
| 322 | 20240612 | 140100 | 1766959555 | 4585 | 4585 | 4585 | 4585 | 88 |
| 323 | 20240612 | 140000 | 1766556075 | 4595 | 4595 | 4595 | 4595 | 8 |
| 324 | 20240612 | 135900 | 1766519315 | 4595 | 4595 | 4595 | 4595 | 1000 |
| 325 | 20240612 | 135800 | 1761924315 | 4595 | 4590 | 4595 | 4590 | 235 |
| 326 | 20240612 | 135700 | 1760845650 | 4590 | 4585 | 4590 | 4585 | 800 |
| 327 | 20240612 | 135600 | 1757174150 | 4590 | 4590 | 4590 | 4590 | 10 |
| 328 | 20240612 | 135500 | 1757128250 | 4590 | 4585 | 4590 | 4585 | 355 |
| 329 | 20240612 | 135400 | 1755500520 | 4580 | 4580 | 4580 | 4580 | 1 |
| 330 | 20240612 | 135300 | 1755495940 | 4580 | 4580 | 4580 | 4580 | 7 |
| 331 | 20240612 | 135200 | 1755463880 | 4580 | 4580 | 4580 | 4580 | 5 |
| 332 | 20240612 | 135100 | 1755440980 | 4580 | 4580 | 4580 | 4580 | 970 |
| 333 | 20240612 | 135000 | 1750998380 | 4580 | 4580 | 4580 | 4580 | 1432 |
| 334 | 20240612 | 134900 | 1744439820 | 4580 | 4580 | 4580 | 4580 | 21 |
| 335 | 20240612 | 134800 | 1744343640 | 4585 | 4585 | 4585 | 4585 | 0 |
| 336 | 20240612 | 134700 | 1744343640 | 4585 | 4585 | 4585 | 4585 | 1 |
| 337 | 20240612 | 134600 | 1744339055 | 4585 | 4585 | 4585 | 4585 | 1006 |
| 338 | 20240612 | 134500 | 1739726545 | 4580 | 4580 | 4580 | 4580 | 0 |
| 339 | 20240612 | 134400 | 1739726545 | 4580 | 4580 | 4580 | 4580 | 2000 |
| 340 | 20240612 | 134300 | 1730566545 | 4580 | 4580 | 4580 | 4580 | 27 |
| 341 | 20240612 | 134200 | 1730442885 | 4580 | 4580 | 4580 | 4580 | 0 |
| 342 | 20240612 | 134100 | 1730442885 | 4580 | 4580 | 4580 | 4580 | 0 |
| 343 | 20240612 | 134000 | 1730442885 | 4580 | 4580 | 4580 | 4580 | 209 |
| 344 | 20240612 | 133900 | 1729485665 | 4580 | 4580 | 4580 | 4580 | 100 |
| 345 | 20240612 | 133800 | 1729027665 | 4585 | 4580 | 4585 | 4580 | 813 |
| 346 | 20240612 | 133700 | 1725300310 | 4580 | 4585 | 4585 | 4580 | 147 |
| 347 | 20240612 | 133600 | 1724626450 | 4585 | 4585 | 4585 | 4585 | 101 |
| 348 | 20240612 | 133500 | 1724163365 | 4585 | 4585 | 4585 | 4585 | 100 |
| 349 | 20240612 | 133400 | 1723704865 | 4580 | 4580 | 4580 | 4580 | 218 |
| 350 | 20240612 | 133300 | 1722706425 | 4585 | 4580 | 4585 | 4580 | 579 |
| 351 | 20240612 | 133200 | 1720054525 | 4575 | 4575 | 4575 | 4575 | 200 |
| 352 | 20240612 | 133100 | 1719139525 | 4575 | 4570 | 4575 | 4570 | 314 |
| 353 | 20240612 | 133000 | 1717702990 | 4580 | 4580 | 4580 | 4580 | 1 |
| 354 | 20240612 | 132900 | 1717698410 | 4570 | 4575 | 4585 | 4570 | 654 |
| 355 | 20240612 | 132800 | 1714706360 | 4575 | 4575 | 4575 | 4575 | 12 |
| 356 | 20240612 | 132700 | 1714651460 | 4570 | 4575 | 4575 | 4570 | 183 |
| 357 | 20240612 | 132600 | 1713814455 | 4575 | 4580 | 4580 | 4575 | 2577 |
| 358 | 20240612 | 132500 | 1702012965 | 4585 | 4585 | 4585 | 4585 | 0 |
| 359 | 20240612 | 132400 | 1702012965 | 4585 | 4580 | 4585 | 4580 | 101 |
| 360 | 20240612 | 132300 | 1701550380 | 4585 | 4585 | 4585 | 4585 | 3 |
| 361 | 20240612 | 132200 | 1701536625 | 4585 | 4580 | 4585 | 4580 | 34 |
| 362 | 20240612 | 132100 | 1701380890 | 4580 | 4580 | 4580 | 4580 | 293 |
| 363 | 20240612 | 132000 | 1700038950 | 4585 | 4585 | 4585 | 4585 | 461 |
| 364 | 20240612 | 131900 | 1697925265 | 4590 | 4590 | 4590 | 4590 | 806 |
| 365 | 20240612 | 131800 | 1694225725 | 4590 | 4595 | 4595 | 4590 | 775 |
| 366 | 20240612 | 131700 | 1690667685 | 4595 | 4600 | 4600 | 4590 | 461 |
| 367 | 20240612 | 131600 | 1688548785 | 4595 | 4595 | 4595 | 4595 | 466 |
| 368 | 20240612 | 131500 | 1686407515 | 4595 | 4600 | 4600 | 4595 | 52 |
| 369 | 20240612 | 131400 | 1686168565 | 4595 | 4595 | 4595 | 4595 | 269 |
| 370 | 20240612 | 131300 | 1684932510 | 4595 | 4595 | 4595 | 4595 | 1 |
| 371 | 20240612 | 131200 | 1684927915 | 4595 | 4600 | 4600 | 4595 | 919 |
| 372 | 20240612 | 131100 | 1680704525 | 4600 | 4600 | 4605 | 4595 | 3100 |
| 373 | 20240612 | 131000 | 1666443845 | 4600 | 4600 | 4600 | 4600 | 1 |
| 374 | 20240612 | 130900 | 1666439245 | 4595 | 4590 | 4595 | 4590 | 395 |
| 375 | 20240612 | 130800 | 1664624565 | 4590 | 4590 | 4590 | 4585 | 13 |
| 376 | 20240612 | 130700 | 1664564900 | 4590 | 4595 | 4595 | 4590 | 820 |
| 377 | 20240612 | 130600 | 1660798230 | 4595 | 4585 | 4600 | 4585 | 5295 |
| 378 | 20240612 | 130500 | 1636456720 | 4580 | 4590 | 4590 | 4580 | 13 |
| 379 | 20240612 | 130400 | 1636397150 | 4590 | 4590 | 4590 | 4590 | 2 |
| 380 | 20240612 | 130300 | 1636387970 | 4590 | 4590 | 4590 | 4590 | 8 |
| 381 | 20240612 | 130200 | 1636351250 | 4590 | 4580 | 4590 | 4580 | 256 |
| 382 | 20240612 | 130100 | 1635176490 | 4575 | 4590 | 4590 | 4575 | 1180 |
| 383 | 20240612 | 130000 | 1629760305 | 4595 | 4580 | 4595 | 4580 | 2862 |
| 384 | 20240612 | 125900 | 1616630290 | 4565 | 4565 | 4565 | 4565 | 0 |
| 385 | 20240612 | 125800 | 1616630290 | 4565 | 4565 | 4565 | 4565 | 60 |
| 386 | 20240612 | 125700 | 1616356390 | 4565 | 4575 | 4575 | 4565 | 4419 |
| 387 | 20240612 | 125600 | 1596172105 | 4580 | 4575 | 4580 | 4575 | 453 |
| 388 | 20240612 | 125500 | 1594098175 | 4580 | 4570 | 4580 | 4565 | 913 |
| 389 | 20240612 | 125400 | 1589926720 | 4570 | 4570 | 4570 | 4570 | 114 |
| 390 | 20240612 | 125300 | 1589405740 | 4570 | 4575 | 4575 | 4570 | 376 |
| 391 | 20240612 | 125200 | 1587687400 | 4570 | 4575 | 4575 | 4570 | 101 |
| 392 | 20240612 | 125100 | 1587225825 | 4575 | 4575 | 4575 | 4575 | 2159 |
| 393 | 20240612 | 125000 | 1577348400 | 4575 | 4575 | 4575 | 4575 | 350 |
| 394 | 20240612 | 124900 | 1575747150 | 4585 | 4585 | 4585 | 4585 | 1 |
| 395 | 20240612 | 124800 | 1575742565 | 4575 | 4580 | 4580 | 4575 | 382 |
| 396 | 20240612 | 124700 | 1573993225 | 4580 | 4580 | 4580 | 4580 | 0 |
| 397 | 20240612 | 124600 | 1573993225 | 4580 | 4580 | 4580 | 4580 | 256 |
| 398 | 20240612 | 124500 | 1572820745 | 4585 | 4585 | 4585 | 4585 | 0 |
| 399 | 20240612 | 124400 | 1572820745 | 4585 | 4585 | 4585 | 4585 | 200 |
| 400 | 20240612 | 124300 | 1571903745 | 4575 | 4575 | 4575 | 4575 | 2280 |
| 401 | 20240612 | 124200 | 1561472745 | 4575 | 4575 | 4575 | 4575 | 870 |
| 402 | 20240612 | 124100 | 1557492495 | 4575 | 4580 | 4590 | 4575 | 751 |
| 403 | 20240612 | 124000 | 1554053655 | 4590 | 4590 | 4590 | 4590 | 1 |
| 404 | 20240612 | 123900 | 1554049065 | 4580 | 4580 | 4580 | 4580 | 501 |
| 405 | 20240612 | 123800 | 1551754485 | 4580 | 4580 | 4580 | 4580 | 0 |
| 406 | 20240612 | 123700 | 1551754485 | 4580 | 4580 | 4580 | 4580 | 1 |
| 407 | 20240612 | 123600 | 1551749905 | 4585 | 4585 | 4585 | 4585 | 1 |
| 408 | 20240612 | 123500 | 1551745320 | 4580 | 4590 | 4590 | 4580 | 1527 |
| 409 | 20240612 | 123400 | 1544750600 | 4585 | 4585 | 4585 | 4585 | 381 |
| 410 | 20240612 | 123300 | 1543003715 | 4590 | 4590 | 4590 | 4580 | 144 |
| 411 | 20240612 | 123200 | 1542344165 | 4585 | 4590 | 4590 | 4585 | 258 |
| 412 | 20240612 | 123100 | 1541161230 | 4585 | 4585 | 4585 | 4585 | 1134 |
| 413 | 20240612 | 123000 | 1535961840 | 4585 | 4585 | 4585 | 4585 | 0 |
| 414 | 20240612 | 122900 | 1535961840 | 4585 | 4580 | 4585 | 4580 | 311 |
| 415 | 20240612 | 122800 | 1534537455 | 4580 | 4580 | 4580 | 4580 | 70 |
| 416 | 20240612 | 122700 | 1534216855 | 4580 | 4580 | 4580 | 4580 | 1650 |
| 417 | 20240612 | 122600 | 1526659855 | 4575 | 4580 | 4580 | 4575 | 1588 |
| 418 | 20240612 | 122500 | 1519387105 | 4580 | 4580 | 4580 | 4580 | 5551 |
| 419 | 20240612 | 122400 | 1493963525 | 4585 | 4590 | 4600 | 4585 | 3144 |
| 420 | 20240612 | 122300 | 1479544735 | 4585 | 4600 | 4600 | 4585 | 2 |
| 421 | 20240612 | 122200 | 1479535550 | 4580 | 4595 | 4605 | 4580 | 965 |
| 422 | 20240612 | 122100 | 1475114640 | 4580 | 4595 | 4595 | 4580 | 230 |
| 423 | 20240612 | 122000 | 1474057970 | 4615 | 4595 | 4615 | 4585 | 5102 |
| 424 | 20240612 | 121900 | 1450595820 | 4595 | 4570 | 4595 | 4570 | 13819 |
| 425 | 20240612 | 121800 | 1387243760 | 4560 | 4560 | 4560 | 4560 | 0 |
| 426 | 20240612 | 121700 | 1387243760 | 4560 | 4550 | 4560 | 4550 | 2289 |
| 427 | 20240612 | 121600 | 1376817190 | 4550 | 4550 | 4550 | 4550 | 57 |
| 428 | 20240612 | 121500 | 1376557840 | 4555 | 4555 | 4555 | 4555 | 621 |
| 429 | 20240612 | 121400 | 1373729185 | 4555 | 4555 | 4555 | 4555 | 60 |
| 430 | 20240612 | 121300 | 1373455885 | 4555 | 4555 | 4555 | 4555 | 0 |
| 431 | 20240612 | 121200 | 1373455885 | 4555 | 4555 | 4555 | 4555 | 428 |
| 432 | 20240612 | 121100 | 1371506345 | 4555 | 4555 | 4555 | 4555 | 0 |
| 433 | 20240612 | 121000 | 1371506345 | 4555 | 4555 | 4555 | 4555 | 0 |
| 434 | 20240612 | 120900 | 1371506345 | 4555 | 4555 | 4555 | 4555 | 354 |
| 435 | 20240612 | 120800 | 1369893875 | 4555 | 4555 | 4560 | 4555 | 774 |
| 436 | 20240612 | 120700 | 1366368300 | 4555 | 4555 | 4555 | 4555 | 658 |
| 437 | 20240612 | 120600 | 1363371110 | 4555 | 4555 | 4555 | 4555 | 240 |
| 438 | 20240612 | 120500 | 1362277910 | 4560 | 4555 | 4560 | 4555 | 661 |
| 439 | 20240612 | 120400 | 1359263755 | 4555 | 4555 | 4555 | 4555 | 0 |
| 440 | 20240612 | 120300 | 1359263755 | 4555 | 4560 | 4560 | 4555 | 2315 |
| 441 | 20240612 | 120200 | 1348712925 | 4570 | 4570 | 4570 | 4570 | 101 |
| 442 | 20240612 | 120100 | 1348251355 | 4570 | 4570 | 4570 | 4560 | 104 |
| 443 | 20240612 | 120000 | 1347777075 | 4570 | 4570 | 4570 | 4570 | 2756 |
| 444 | 20240612 | 115900 | 1335182155 | 4575 | 4575 | 4575 | 4575 | 1 |
| 445 | 20240612 | 115800 | 1335177580 | 4575 | 4575 | 4575 | 4575 | 98 |
| 446 | 20240612 | 115700 | 1334729230 | 4580 | 4570 | 4580 | 4560 | 2268 |
| 447 | 20240612 | 115600 | 1324360035 | 4565 | 4565 | 4565 | 4565 | 1467 |
| 448 | 20240612 | 115500 | 1317663180 | 4565 | 4555 | 4565 | 4555 | 914 |
| 449 | 20240612 | 115400 | 1313497095 | 4555 | 4555 | 4555 | 4555 | 369 |
| 450 | 20240612 | 115300 | 1311816300 | 4555 | 4555 | 4555 | 4555 | 1000 |
| 451 | 20240612 | 115200 | 1307261300 | 4555 | 4560 | 4560 | 4555 | 62 |
| 452 | 20240612 | 115100 | 1306978585 | 4555 | 4550 | 4555 | 4550 | 4535 |
| 453 | 20240612 | 115000 | 1286339525 | 4550 | 4545 | 4550 | 4545 | 1659 |
| 454 | 20240612 | 114900 | 1278792480 | 4545 | 4540 | 4545 | 4540 | 1300 |
| 455 | 20240612 | 114800 | 1272885230 | 4540 | 4545 | 4545 | 4540 | 2438 |
| 456 | 20240612 | 114700 | 1261809880 | 4545 | 4545 | 4545 | 4545 | 0 |
| 457 | 20240612 | 114600 | 1261809880 | 4545 | 4550 | 4550 | 4545 | 787 |
| 458 | 20240612 | 114500 | 1258229780 | 4550 | 4550 | 4555 | 4550 | 897 |
| 459 | 20240612 | 114400 | 1254148425 | 4555 | 4555 | 4555 | 4555 | 498 |
| 460 | 20240612 | 114300 | 1251880035 | 4555 | 4555 | 4555 | 4555 | 0 |
| 461 | 20240612 | 114200 | 1251880035 | 4555 | 4555 | 4555 | 4555 | 1 |
| 462 | 20240612 | 114100 | 1251875480 | 4555 | 4555 | 4555 | 4555 | 0 |
| 463 | 20240612 | 114000 | 1251875480 | 4555 | 4555 | 4555 | 4555 | 1037 |
| 464 | 20240612 | 113900 | 1247151945 | 4555 | 4555 | 4555 | 4555 | 203 |
| 465 | 20240612 | 113800 | 1246227280 | 4555 | 4555 | 4555 | 4555 | 1041 |
| 466 | 20240612 | 113700 | 1241485525 | 4555 | 4555 | 4555 | 4555 | 1001 |
| 467 | 20240612 | 113600 | 1236925970 | 4555 | 4555 | 4555 | 4555 | 237 |
| 468 | 20240612 | 113500 | 1235846435 | 4555 | 4555 | 4555 | 4555 | 1121 |
| 469 | 20240612 | 113400 | 1230740280 | 4555 | 4550 | 4560 | 4550 | 794 |
| 470 | 20240612 | 113300 | 1227127100 | 4560 | 4560 | 4560 | 4560 | 1111 |
| 471 | 20240612 | 113200 | 1222060940 | 4560 | 4560 | 4560 | 4560 | 0 |
| 472 | 20240612 | 113100 | 1222060940 | 4560 | 4555 | 4560 | 4550 | 2031 |
| 473 | 20240612 | 113000 | 1212811720 | 4550 | 4550 | 4550 | 4550 | 0 |
| 474 | 20240612 | 112900 | 1212811720 | 4550 | 4550 | 4550 | 4550 | 0 |
| 475 | 20240612 | 112800 | 1212811720 | 4550 | 4555 | 4555 | 4550 | 2391 |
| 476 | 20240612 | 112700 | 1201924715 | 4550 | 4555 | 4555 | 4550 | 2177 |
| 477 | 20240612 | 112600 | 1192008530 | 4550 | 4530 | 4550 | 4530 | 6787 |
| 478 | 20240612 | 112500 | 1161234915 | 4530 | 4540 | 4540 | 4530 | 2769 |
| 479 | 20240612 | 112400 | 1148670635 | 4545 | 4545 | 4550 | 4545 | 3842 |
| 480 | 20240612 | 112300 | 1131207105 | 4545 | 4550 | 4550 | 4545 | 5315 |
| 481 | 20240612 | 112200 | 1107040430 | 4555 | 4555 | 4555 | 4555 | 21 |
| 482 | 20240612 | 112100 | 1106944775 | 4555 | 4560 | 4560 | 4550 | 4301 |
| 483 | 20240612 | 112000 | 1087359480 | 4565 | 4565 | 4565 | 4555 | 106 |
| 484 | 20240612 | 111900 | 1086876590 | 4565 | 4560 | 4565 | 4560 | 342 |
| 485 | 20240612 | 111800 | 1085316365 | 4550 | 4565 | 4565 | 4550 | 3881 |
| 486 | 20240612 | 111700 | 1067631555 | 4565 | 4560 | 4565 | 4560 | 46 |
| 487 | 20240612 | 111600 | 1067421785 | 4560 | 4560 | 4560 | 4560 | 716 |
| 488 | 20240612 | 111500 | 1064156825 | 4565 | 4565 | 4565 | 4565 | 0 |
| 489 | 20240612 | 111400 | 1064156825 | 4565 | 4550 | 4565 | 4550 | 2283 |
| 490 | 20240612 | 111300 | 1053749950 | 4550 | 4550 | 4550 | 4550 | 55 |
| 491 | 20240612 | 111200 | 1053499700 | 4550 | 4550 | 4550 | 4550 | 15 |
| 492 | 20240612 | 111100 | 1053431450 | 4545 | 4550 | 4550 | 4545 | 446 |
| 493 | 20240612 | 111000 | 1051402250 | 4550 | 4550 | 4550 | 4550 | 34 |
| 494 | 20240612 | 110900 | 1051247550 | 4550 | 4560 | 4560 | 4550 | 688 |
| 495 | 20240612 | 110800 | 1048116120 | 4560 | 4560 | 4560 | 4560 | 0 |
| 496 | 20240612 | 110700 | 1048116120 | 4560 | 4550 | 4560 | 4550 | 105 |
| 497 | 20240612 | 110600 | 1047637360 | 4550 | 4550 | 4550 | 4550 | 1510 |
| 498 | 20240612 | 110500 | 1040766860 | 4550 | 4555 | 4555 | 4550 | 1001 |
| 499 | 20240612 | 110400 | 1036209805 | 4550 | 4555 | 4555 | 4550 | 4322 |
| 500 | 20240612 | 110300 | 1016534460 | 4555 | 4560 | 4560 | 4555 | 2058 |
| 501 | 20240612 | 110200 | 1007159115 | 4560 | 4560 | 4560 | 4560 | 50 |
| 502 | 20240612 | 110100 | 1006931115 | 4565 | 4565 | 4565 | 4565 | 0 |
| 503 | 20240612 | 110000 | 1006931115 | 4565 | 4555 | 4565 | 4550 | 7788 |
| 504 | 20240612 | 105900 | 971481780 | 4560 | 4555 | 4560 | 4555 | 600 |
| 505 | 20240612 | 105800 | 968746280 | 4560 | 4560 | 4560 | 4560 | 731 |
| 506 | 20240612 | 105700 | 965412920 | 4560 | 4560 | 4560 | 4560 | 1 |
| 507 | 20240612 | 105600 | 965408360 | 4565 | 4560 | 4565 | 4560 | 3 |
| 508 | 20240612 | 105500 | 965394675 | 4565 | 4565 | 4565 | 4565 | 0 |
| 509 | 20240612 | 105400 | 965394675 | 4565 | 4555 | 4565 | 4555 | 1601 |
| 510 | 20240612 | 105300 | 958102110 | 4555 | 4570 | 4570 | 4555 | 1277 |
| 511 | 20240612 | 105200 | 952285300 | 4560 | 4565 | 4565 | 4560 | 322 |
| 512 | 20240612 | 105100 | 950815375 | 4565 | 4565 | 4565 | 4565 | 0 |
| 513 | 20240612 | 105000 | 950815375 | 4565 | 4550 | 4565 | 4550 | 3614 |
| 514 | 20240612 | 104900 | 934352415 | 4555 | 4555 | 4555 | 4555 | 1628 |
| 515 | 20240612 | 104800 | 926936875 | 4555 | 4560 | 4560 | 4550 | 1916 |
| 516 | 20240612 | 104700 | 918200665 | 4550 | 4550 | 4550 | 4550 | 50 |
| 517 | 20240612 | 104600 | 917973165 | 4550 | 4550 | 4560 | 4550 | 897 |
| 518 | 20240612 | 104500 | 913891785 | 4550 | 4550 | 4550 | 4550 | 1000 |
| 519 | 20240612 | 104400 | 909341785 | 4550 | 4550 | 4550 | 4550 | 1425 |
| 520 | 20240612 | 104300 | 902858035 | 4550 | 4555 | 4570 | 4545 | 4794 |
| 521 | 20240612 | 104200 | 881040650 | 4570 | 4560 | 4570 | 4560 | 1205 |
| 522 | 20240612 | 104100 | 875545050 | 4560 | 4560 | 4560 | 4560 | 1054 |
| 523 | 20240612 | 104000 | 870738810 | 4560 | 4560 | 4560 | 4560 | 391 |
| 524 | 20240612 | 103900 | 868955850 | 4570 | 4565 | 4570 | 4560 | 3547 |
| 525 | 20240612 | 103800 | 852775090 | 4565 | 4565 | 4565 | 4565 | 2 |
| 526 | 20240612 | 103700 | 852765960 | 4570 | 4565 | 4570 | 4565 | 356 |
| 527 | 20240612 | 103600 | 851140270 | 4570 | 4575 | 4575 | 4570 | 325 |
| 528 | 20240612 | 103500 | 849654990 | 4570 | 4565 | 4570 | 4565 | 1133 |
| 529 | 20240612 | 103400 | 844477245 | 4565 | 4565 | 4565 | 4565 | 971 |
| 530 | 20240612 | 103300 | 840044630 | 4565 | 4560 | 4565 | 4560 | 148 |
| 531 | 20240612 | 103200 | 839369600 | 4560 | 4565 | 4565 | 4560 | 1000 |
| 532 | 20240612 | 103100 | 834805100 | 4565 | 4560 | 4565 | 4560 | 326 |
| 533 | 20240612 | 103000 | 833317020 | 4560 | 4560 | 4560 | 4560 | 237 |
| 534 | 20240612 | 102900 | 832236300 | 4565 | 4560 | 4565 | 4560 | 265 |
| 535 | 20240612 | 102800 | 831026580 | 4555 | 4560 | 4560 | 4555 | 1405 |
| 536 | 20240612 | 102700 | 824626705 | 4565 | 4560 | 4565 | 4560 | 2128 |
| 537 | 20240612 | 102600 | 814920470 | 4560 | 4560 | 4560 | 4560 | 80 |
| 538 | 20240612 | 102500 | 814555670 | 4560 | 4560 | 4560 | 4560 | 310 |
| 539 | 20240612 | 102400 | 813142070 | 4555 | 4550 | 4555 | 4545 | 6994 |
| 540 | 20240612 | 102300 | 781315900 | 4540 | 4560 | 4560 | 4540 | 4813 |
| 541 | 20240612 | 102200 | 759447380 | 4560 | 4560 | 4560 | 4560 | 25 |
| 542 | 20240612 | 102100 | 759333380 | 4560 | 4560 | 4560 | 4560 | 15 |
| 543 | 20240612 | 102000 | 759264980 | 4565 | 4555 | 4565 | 4555 | 848 |
| 544 | 20240612 | 101900 | 755398740 | 4555 | 4555 | 4555 | 4550 | 610 |
| 545 | 20240612 | 101800 | 752621730 | 4555 | 4550 | 4555 | 4550 | 1305 |
| 546 | 20240612 | 101700 | 746678955 | 4555 | 4550 | 4555 | 4545 | 1138 |
| 547 | 20240612 | 101600 | 741500925 | 4545 | 4545 | 4545 | 4545 | 2 |
| 548 | 20240612 | 101500 | 741491835 | 4550 | 4540 | 4550 | 4540 | 604 |
| 549 | 20240612 | 101400 | 738747130 | 4540 | 4540 | 4540 | 4540 | 288 |
| 550 | 20240612 | 101300 | 737439610 | 4540 | 4550 | 4550 | 4540 | 7011 |
| 551 | 20240612 | 101200 | 705609660 | 4540 | 4545 | 4550 | 4540 | 1050 |
| 552 | 20240612 | 101100 | 700835350 | 4540 | 4540 | 4545 | 4535 | 1342 |
| 553 | 20240612 | 101000 | 694747715 | 4540 | 4535 | 4540 | 4535 | 619 |
| 554 | 20240612 | 100900 | 691940545 | 4535 | 4540 | 4540 | 4535 | 11 |
| 555 | 20240612 | 100800 | 691890610 | 4535 | 4535 | 4535 | 4535 | 184 |
| 556 | 20240612 | 100700 | 691056170 | 4535 | 4545 | 4545 | 4535 | 1936 |
| 557 | 20240612 | 100600 | 682274970 | 4545 | 4545 | 4555 | 4545 | 4303 |
| 558 | 20240612 | 100500 | 662715555 | 4550 | 4540 | 4550 | 4540 | 1163 |
| 559 | 20240612 | 100400 | 657431260 | 4540 | 4575 | 4585 | 4540 | 4203 |
| 560 | 20240612 | 100300 | 638293895 | 4555 | 4510 | 4595 | 4510 | 23208 |
| 561 | 20240612 | 100200 | 533029235 | 4505 | 4485 | 4505 | 4485 | 9261 |
| 562 | 20240612 | 100100 | 491357140 | 4490 | 4490 | 4490 | 4490 | 1 |
| 563 | 20240612 | 100000 | 491352650 | 4490 | 4500 | 4500 | 4480 | 2991 |
| 564 | 20240612 | 095900 | 477939300 | 4500 | 4510 | 4510 | 4500 | 223 |
| 565 | 20240612 | 095800 | 476935790 | 4505 | 4500 | 4510 | 4500 | 1160 |
| 566 | 20240612 | 095700 | 471715400 | 4495 | 4495 | 4495 | 4490 | 852 |
| 567 | 20240612 | 095600 | 467886160 | 4495 | 4480 | 4495 | 4480 | 890 |
| 568 | 20240612 | 095500 | 463895075 | 4480 | 4470 | 4480 | 4440 | 10359 |
| 569 | 20240612 | 095400 | 417755350 | 4470 | 4465 | 4470 | 4465 | 615 |
| 570 | 20240612 | 095300 | 415009080 | 4465 | 4470 | 4480 | 4465 | 1083 |
| 571 | 20240612 | 095200 | 410167970 | 4470 | 4480 | 4480 | 4470 | 1542 |
| 572 | 20240612 | 095100 | 403268480 | 4480 | 4480 | 4480 | 4480 | 0 |
| 573 | 20240612 | 095000 | 403268480 | 4480 | 4485 | 4485 | 4480 | 102 |
| 574 | 20240612 | 094900 | 402811510 | 4480 | 4480 | 4480 | 4480 | 480 |
| 575 | 20240612 | 094800 | 400661110 | 4465 | 4475 | 4475 | 4465 | 4237 |
| 576 | 20240612 | 094700 | 381724495 | 4470 | 4475 | 4475 | 4470 | 3362 |
| 577 | 20240612 | 094600 | 366679550 | 4475 | 4480 | 4480 | 4475 | 1150 |
| 578 | 20240612 | 094500 | 361532650 | 4475 | 4475 | 4485 | 4475 | 273 |
| 579 | 20240612 | 094400 | 360310880 | 4480 | 4500 | 4500 | 4480 | 131 |
| 580 | 20240612 | 094300 | 359723965 | 4480 | 4500 | 4500 | 4470 | 2748 |
| 581 | 20240612 | 094200 | 347421770 | 4480 | 4480 | 4480 | 4480 | 483 |
| 582 | 20240612 | 094100 | 345257930 | 4480 | 4505 | 4505 | 4480 | 2607 |
| 583 | 20240612 | 094000 | 333573945 | 4485 | 4490 | 4490 | 4480 | 3438 |
| 584 | 20240612 | 093900 | 318159755 | 4490 | 4485 | 4490 | 4485 | 171 |
| 585 | 20240612 | 093800 | 317391970 | 4485 | 4495 | 4515 | 4485 | 945 |
| 586 | 20240612 | 093700 | 313145625 | 4490 | 4500 | 4500 | 4490 | 2937 |
| 587 | 20240612 | 093600 | 299947125 | 4500 | 4500 | 4500 | 4500 | 150 |
| 588 | 20240612 | 093500 | 299272125 | 4500 | 4500 | 4500 | 4500 | 261 |
| 589 | 20240612 | 093400 | 298097625 | 4490 | 4520 | 4520 | 4490 | 7252 |
| 590 | 20240612 | 093300 | 265498790 | 4515 | 4515 | 4520 | 4510 | 385 |
| 591 | 20240612 | 093200 | 263761455 | 4530 | 4535 | 4535 | 4515 | 628 |
| 592 | 20240612 | 093100 | 260914500 | 4540 | 4530 | 4540 | 4530 | 4056 |
| 593 | 20240612 | 093000 | 242520575 | 4535 | 4520 | 4535 | 4520 | 220 |
| 594 | 20240612 | 092900 | 241523930 | 4530 | 4520 | 4530 | 4520 | 377 |
| 595 | 20240612 | 092800 | 239819880 | 4520 | 4515 | 4520 | 4515 | 1204 |
| 596 | 20240612 | 092700 | 234378300 | 4520 | 4505 | 4520 | 4500 | 3875 |
| 597 | 20240612 | 092600 | 216919460 | 4505 | 4510 | 4510 | 4505 | 1296 |
| 598 | 20240612 | 092500 | 211079850 | 4510 | 4510 | 4510 | 4510 | 8 |
| 599 | 20240612 | 092400 | 211043770 | 4510 | 4510 | 4510 | 4510 | 38 |
| 600 | 20240612 | 092300 | 210872390 | 4525 | 4520 | 4525 | 4510 | 4448 |
| 601 | 20240612 | 092200 | 190804525 | 4515 | 4520 | 4520 | 4515 | 2031 |
| 602 | 20240612 | 092100 | 181624410 | 4525 | 4525 | 4525 | 4525 | 504 |
| 603 | 20240612 | 092000 | 179343810 | 4530 | 4530 | 4530 | 4530 | 80 |
| 604 | 20240612 | 091900 | 178981410 | 4530 | 4535 | 4535 | 4530 | 822 |
| 605 | 20240612 | 091800 | 175257700 | 4530 | 4535 | 4540 | 4530 | 1345 |
| 606 | 20240612 | 091700 | 169158450 | 4540 | 4535 | 4540 | 4535 | 555 |
| 607 | 20240612 | 091600 | 166641520 | 4540 | 4540 | 4545 | 4535 | 811 |
| 608 | 20240612 | 091500 | 162958530 | 4540 | 4535 | 4540 | 4520 | 1855 |
| 609 | 20240612 | 091400 | 154540995 | 4530 | 4520 | 4530 | 4520 | 2752 |
| 610 | 20240612 | 091300 | 142086945 | 4520 | 4515 | 4520 | 4515 | 854 |
| 611 | 20240612 | 091200 | 138228365 | 4520 | 4515 | 4520 | 4510 | 1433 |
| 612 | 20240612 | 091100 | 131760465 | 4520 | 4520 | 4520 | 4520 | 1223 |
| 613 | 20240612 | 091000 | 126232505 | 4520 | 4530 | 4535 | 4520 | 494 |
| 614 | 20240612 | 090900 | 123994480 | 4535 | 4530 | 4535 | 4530 | 756 |
| 615 | 20240612 | 090800 | 120567540 | 4535 | 4520 | 4535 | 4520 | 1680 |
| 616 | 20240612 | 090700 | 112959380 | 4505 | 4510 | 4510 | 4505 | 62 |
| 617 | 20240612 | 090600 | 112680015 | 4525 | 4515 | 4530 | 4515 | 4597 |
| 618 | 20240612 | 090500 | 91895385 | 4515 | 4515 | 4515 | 4495 | 312 |
| 619 | 20240612 | 090400 | 90489155 | 4500 | 4490 | 4500 | 4485 | 3676 |
| 620 | 20240612 | 090300 | 73967080 | 4495 | 4485 | 4495 | 4485 | 255 |
| 621 | 20240612 | 090200 | 72821205 | 4485 | 4515 | 4515 | 4485 | 2 |
| 622 | 20240612 | 090100 | 72812205 | 4485 | 4515 | 4515 | 4485 | 7433 |
| 623 | 20240612 | 090000 | 39426990 | 4490 | 4520 | 4520 | 4480 | 8773 |