29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240612 | 185600 | 2440226075 | 4905 | 4905 | 4905 | 4905 | 13366 |
| 3 | 20240612 | 185500 | 2440226075 | 4905 | 4905 | 4905 | 4905 | 0 |
| 4 | 20240612 | 185400 | 2440226075 | 4905 | 4905 | 4905 | 4905 | 0 |
| 5 | 20240612 | 185300 | 2440226075 | 4905 | 4905 | 4905 | 4905 | 0 |
| 6 | 20240612 | 185200 | 2440226075 | 4905 | 4905 | 4905 | 4905 | 0 |
| 7 | 20240612 | 185100 | 2440226075 | 4905 | 4905 | 4905 | 4905 | 0 |
| 8 | 20240612 | 185000 | 2440226075 | 4905 | 4905 | 4905 | 4905 | 0 |
| 9 | 20240612 | 184900 | 2440226075 | 4905 | 4905 | 4905 | 4905 | 0 |
| 10 | 20240612 | 184800 | 2440226075 | 4905 | 4905 | 4905 | 4905 | 0 |
| 11 | 20240612 | 184700 | 2440226075 | 4905 | 4905 | 4905 | 4905 | 0 |
| 12 | 20240612 | 184600 | 2440226075 | 4905 | 4905 | 4905 | 4905 | 0 |
| 13 | 20240612 | 184500 | 2440226075 | 4905 | 4905 | 4905 | 4905 | 0 |
| 14 | 20240612 | 184400 | 2440226075 | 4905 | 4905 | 4905 | 4905 | 0 |
| 15 | 20240612 | 184300 | 2440226075 | 4905 | 4905 | 4905 | 4905 | 0 |
| 16 | 20240612 | 184200 | 2440226075 | 4905 | 4905 | 4905 | 4905 | 0 |
| 17 | 20240612 | 184100 | 2440226075 | 4905 | 4905 | 4905 | 4905 | 0 |
| 18 | 20240612 | 184000 | 2440226075 | 4905 | 4905 | 4905 | 4905 | 0 |
| 19 | 20240612 | 183900 | 2440226075 | 4905 | 4905 | 4905 | 4905 | 0 |
| 20 | 20240612 | 183800 | 2440226075 | 4905 | 4905 | 4905 | 4905 | 0 |
| 21 | 20240612 | 183700 | 2440226075 | 4905 | 4905 | 4905 | 4905 | 0 |
| 22 | 20240612 | 183600 | 2440226075 | 4905 | 4905 | 4905 | 4905 | 0 |
| 23 | 20240612 | 183500 | 2440226075 | 4905 | 4905 | 4905 | 4905 | 0 |
| 24 | 20240612 | 183400 | 2440226075 | 4905 | 4905 | 4905 | 4905 | 0 |
| 25 | 20240612 | 183300 | 2440226075 | 4905 | 4905 | 4905 | 4905 | 0 |
| 26 | 20240612 | 183200 | 2440226075 | 4905 | 4905 | 4905 | 4905 | 0 |
| 27 | 20240612 | 183100 | 2440226075 | 4905 | 4905 | 4905 | 4905 | 0 |
| 28 | 20240612 | 183000 | 2440226075 | 4905 | 4905 | 4905 | 4905 | 0 |
| 29 | 20240612 | 182900 | 2440226075 | 4905 | 4905 | 4905 | 4905 | 0 |
| 30 | 20240612 | 182800 | 2440226075 | 4905 | 4905 | 4905 | 4905 | 0 |
| 31 | 20240612 | 182700 | 2440226075 | 4905 | 4905 | 4905 | 4905 | 0 |
| 32 | 20240612 | 182600 | 2440226075 | 4905 | 4905 | 4905 | 4905 | 13366 |
| 33 | 20240612 | 182500 | 2440226075 | 4905 | 4905 | 4905 | 4905 | 0 |
| 34 | 20240612 | 182400 | 2440226075 | 4905 | 4905 | 4905 | 4905 | 0 |
| 35 | 20240612 | 182300 | 2440226075 | 4905 | 4905 | 4905 | 4905 | 0 |
| 36 | 20240612 | 182200 | 2440226075 | 4905 | 4905 | 4905 | 4905 | 0 |
| 37 | 20240612 | 182100 | 2440226075 | 4905 | 4905 | 4905 | 4905 | 0 |
| 38 | 20240612 | 182000 | 2440226075 | 4905 | 4905 | 4905 | 4905 | 0 |
| 39 | 20240612 | 181900 | 2440226075 | 4905 | 4905 | 4905 | 4905 | 0 |
| 40 | 20240612 | 181800 | 2440226075 | 4905 | 4905 | 4905 | 4905 | 0 |
| 41 | 20240612 | 181700 | 2440226075 | 4905 | 4905 | 4905 | 4905 | 0 |
| 42 | 20240612 | 181600 | 2440226075 | 4905 | 4905 | 4905 | 4905 | 0 |
| 43 | 20240612 | 181500 | 2440226075 | 4905 | 4905 | 4905 | 4905 | 0 |
| 44 | 20240612 | 181400 | 2440226075 | 4905 | 4905 | 4905 | 4905 | 0 |
| 45 | 20240612 | 181300 | 2440226075 | 4905 | 4905 | 4905 | 4905 | 0 |
| 46 | 20240612 | 181200 | 2440226075 | 4905 | 4905 | 4905 | 4905 | 0 |
| 47 | 20240612 | 181100 | 2440226075 | 4905 | 4905 | 4905 | 4905 | 0 |
| 48 | 20240612 | 181000 | 2440226075 | 4905 | 4905 | 4905 | 4905 | 0 |
| 49 | 20240612 | 180900 | 2440226075 | 4905 | 4905 | 4905 | 4905 | 0 |
| 50 | 20240612 | 180800 | 2440226075 | 4905 | 4905 | 4905 | 4905 | 0 |
| 51 | 20240612 | 180700 | 2440226075 | 4905 | 4905 | 4905 | 4905 | 0 |
| 52 | 20240612 | 180600 | 2440226075 | 4905 | 4905 | 4905 | 4905 | 0 |
| 53 | 20240612 | 180500 | 2440226075 | 4905 | 4905 | 4905 | 4905 | 0 |
| 54 | 20240612 | 180400 | 2440226075 | 4905 | 4905 | 4905 | 4905 | 0 |
| 55 | 20240612 | 180300 | 2440226075 | 4905 | 4905 | 4905 | 4905 | 0 |
| 56 | 20240612 | 180200 | 2440226075 | 4905 | 4905 | 4905 | 4905 | 0 |
| 57 | 20240612 | 180100 | 2440226075 | 4905 | 4905 | 4905 | 4905 | 0 |
| 58 | 20240612 | 180000 | 2440226075 | 4905 | 4905 | 4905 | 4905 | 0 |
| 59 | 20240612 | 175900 | 2440226075 | 4905 | 4905 | 4905 | 4905 | 0 |
| 60 | 20240612 | 175800 | 2440226075 | 4905 | 4905 | 4905 | 4905 | 0 |
| 61 | 20240612 | 175700 | 2440226075 | 4905 | 4905 | 4905 | 4905 | 0 |
| 62 | 20240612 | 175600 | 2440226075 | 4905 | 4905 | 4905 | 4905 | 13366 |
| 63 | 20240612 | 175500 | 2440226075 | 4905 | 4905 | 4905 | 4905 | 0 |
| 64 | 20240612 | 175400 | 2440226075 | 4905 | 4905 | 4905 | 4905 | 0 |
| 65 | 20240612 | 175300 | 2440226075 | 4905 | 4905 | 4905 | 4905 | 0 |
| 66 | 20240612 | 175200 | 2440226075 | 4905 | 4905 | 4905 | 4905 | 0 |
| 67 | 20240612 | 175100 | 2440226075 | 4905 | 4905 | 4905 | 4905 | 0 |
| 68 | 20240612 | 175000 | 2440226075 | 4905 | 4905 | 4905 | 4905 | 0 |
| 69 | 20240612 | 174900 | 2440226075 | 4905 | 4905 | 4905 | 4905 | 0 |
| 70 | 20240612 | 174800 | 2440226075 | 4905 | 4905 | 4905 | 4905 | 0 |
| 71 | 20240612 | 174700 | 2440226075 | 4905 | 4905 | 4905 | 4905 | 0 |
| 72 | 20240612 | 174600 | 2440226075 | 4905 | 4905 | 4905 | 4905 | 0 |
| 73 | 20240612 | 174500 | 2440226075 | 4905 | 4905 | 4905 | 4905 | 0 |
| 74 | 20240612 | 174400 | 2440226075 | 4905 | 4905 | 4905 | 4905 | 0 |
| 75 | 20240612 | 174300 | 2440226075 | 4905 | 4905 | 4905 | 4905 | 0 |
| 76 | 20240612 | 174200 | 2440226075 | 4905 | 4905 | 4905 | 4905 | 0 |
| 77 | 20240612 | 174100 | 2440226075 | 4905 | 4905 | 4905 | 4905 | 0 |
| 78 | 20240612 | 174000 | 2440226075 | 4905 | 4905 | 4905 | 4905 | 0 |
| 79 | 20240612 | 173900 | 2440226075 | 4905 | 4905 | 4905 | 4905 | 0 |
| 80 | 20240612 | 173800 | 2440226075 | 4905 | 4905 | 4905 | 4905 | 0 |
| 81 | 20240612 | 173700 | 2440226075 | 4905 | 4905 | 4905 | 4905 | 0 |
| 82 | 20240612 | 173600 | 2440226075 | 4905 | 4905 | 4905 | 4905 | 0 |
| 83 | 20240612 | 173500 | 2440226075 | 4905 | 4905 | 4905 | 4905 | 0 |
| 84 | 20240612 | 173400 | 2440226075 | 4905 | 4905 | 4905 | 4905 | 0 |
| 85 | 20240612 | 173300 | 2440226075 | 4905 | 4905 | 4905 | 4905 | 0 |
| 86 | 20240612 | 173200 | 2440226075 | 4905 | 4905 | 4905 | 4905 | 0 |
| 87 | 20240612 | 173100 | 2440226075 | 4905 | 4905 | 4905 | 4905 | 0 |
| 88 | 20240612 | 173000 | 2440226075 | 4905 | 4905 | 4905 | 4905 | 0 |
| 89 | 20240612 | 172900 | 2440226075 | 4905 | 4905 | 4905 | 4905 | 0 |
| 90 | 20240612 | 172800 | 2440226075 | 4905 | 4905 | 4905 | 4905 | 0 |
| 91 | 20240612 | 172700 | 2440226075 | 4905 | 4905 | 4905 | 4905 | 0 |
| 92 | 20240612 | 172600 | 2440226075 | 4905 | 4905 | 4905 | 4905 | 13366 |
| 93 | 20240612 | 172500 | 2440226075 | 4905 | 4905 | 4905 | 4905 | 0 |
| 94 | 20240612 | 172400 | 2440226075 | 4905 | 4905 | 4905 | 4905 | 0 |
| 95 | 20240612 | 172300 | 2440226075 | 4905 | 4905 | 4905 | 4905 | 0 |
| 96 | 20240612 | 172200 | 2440226075 | 4905 | 4905 | 4905 | 4905 | 0 |
| 97 | 20240612 | 172100 | 2440226075 | 4905 | 4905 | 4905 | 4905 | 0 |
| 98 | 20240612 | 172000 | 2440226075 | 4905 | 4905 | 4905 | 4905 | 0 |
| 99 | 20240612 | 171900 | 2440226075 | 4905 | 4905 | 4905 | 4905 | 0 |
| 100 | 20240612 | 171800 | 2440226075 | 4905 | 4905 | 4905 | 4905 | 0 |
| 101 | 20240612 | 171700 | 2440226075 | 4905 | 4905 | 4905 | 4905 | 0 |
| 102 | 20240612 | 171600 | 2440226075 | 4905 | 4905 | 4905 | 4905 | 0 |
| 103 | 20240612 | 171500 | 2440226075 | 4905 | 4905 | 4905 | 4905 | 0 |
| 104 | 20240612 | 171400 | 2440226075 | 4905 | 4905 | 4905 | 4905 | 0 |
| 105 | 20240612 | 171300 | 2440226075 | 4905 | 4905 | 4905 | 4905 | 0 |
| 106 | 20240612 | 171200 | 2440226075 | 4905 | 4905 | 4905 | 4905 | 0 |
| 107 | 20240612 | 171100 | 2440226075 | 4905 | 4905 | 4905 | 4905 | 0 |
| 108 | 20240612 | 171000 | 2440226075 | 4905 | 4905 | 4905 | 4905 | 0 |
| 109 | 20240612 | 170900 | 2440226075 | 4905 | 4905 | 4905 | 4905 | 0 |
| 110 | 20240612 | 170800 | 2440226075 | 4905 | 4905 | 4905 | 4905 | 0 |
| 111 | 20240612 | 170700 | 2440226075 | 4905 | 4905 | 4905 | 4905 | 0 |
| 112 | 20240612 | 170600 | 2440226075 | 4905 | 4905 | 4905 | 4905 | 0 |
| 113 | 20240612 | 170500 | 2440226075 | 4905 | 4905 | 4905 | 4905 | 0 |
| 114 | 20240612 | 170400 | 2440226075 | 4905 | 4905 | 4905 | 4905 | 0 |
| 115 | 20240612 | 170300 | 2440226075 | 4905 | 4905 | 4905 | 4905 | 0 |
| 116 | 20240612 | 170200 | 2440226075 | 4905 | 4905 | 4905 | 4905 | 0 |
| 117 | 20240612 | 170100 | 2440226075 | 4905 | 4905 | 4905 | 4905 | 0 |
| 118 | 20240612 | 170000 | 2440226075 | 4905 | 4905 | 4905 | 4905 | 0 |
| 119 | 20240612 | 165900 | 2440226075 | 4905 | 4905 | 4905 | 4905 | 0 |
| 120 | 20240612 | 165800 | 2440226075 | 4905 | 4905 | 4905 | 4905 | 0 |
| 121 | 20240612 | 165700 | 2440226075 | 4905 | 4905 | 4905 | 4905 | 0 |
| 122 | 20240612 | 165600 | 2440226075 | 4905 | 4905 | 4905 | 4905 | 13366 |
| 123 | 20240612 | 165500 | 2440226075 | 4905 | 4905 | 4905 | 4905 | 0 |
| 124 | 20240612 | 165400 | 2440226075 | 4905 | 4905 | 4905 | 4905 | 0 |
| 125 | 20240612 | 165300 | 2440226075 | 4905 | 4905 | 4905 | 4905 | 0 |
| 126 | 20240612 | 165200 | 2440226075 | 4905 | 4905 | 4905 | 4905 | 0 |
| 127 | 20240612 | 165100 | 2440226075 | 4905 | 4905 | 4905 | 4905 | 0 |
| 128 | 20240612 | 165000 | 2440226075 | 4905 | 4905 | 4905 | 4905 | 0 |
| 129 | 20240612 | 164900 | 2440226075 | 4905 | 4905 | 4905 | 4905 | 0 |
| 130 | 20240612 | 164800 | 2440226075 | 4905 | 4905 | 4905 | 4905 | 0 |
| 131 | 20240612 | 164700 | 2440226075 | 4905 | 4905 | 4905 | 4905 | 0 |
| 132 | 20240612 | 164600 | 2440226075 | 4905 | 4905 | 4905 | 4905 | 0 |
| 133 | 20240612 | 164500 | 2440226075 | 4905 | 4905 | 4905 | 4905 | 0 |
| 134 | 20240612 | 164400 | 2440226075 | 4905 | 4905 | 4905 | 4905 | 0 |
| 135 | 20240612 | 164300 | 2440226075 | 4905 | 4905 | 4905 | 4905 | 0 |
| 136 | 20240612 | 164200 | 2440226075 | 4905 | 4905 | 4905 | 4905 | 0 |
| 137 | 20240612 | 164100 | 2440226075 | 4905 | 4905 | 4905 | 4905 | 0 |
| 138 | 20240612 | 164000 | 2440226075 | 4905 | 4905 | 4905 | 4905 | 0 |
| 139 | 20240612 | 163900 | 2440226075 | 4905 | 4905 | 4905 | 4905 | 0 |
| 140 | 20240612 | 163800 | 2440226075 | 4905 | 4905 | 4905 | 4905 | 0 |
| 141 | 20240612 | 163700 | 2440226075 | 4905 | 4905 | 4905 | 4905 | 0 |
| 142 | 20240612 | 163600 | 2440226075 | 4905 | 4905 | 4905 | 4905 | 0 |
| 143 | 20240612 | 163500 | 2440226075 | 4905 | 4905 | 4905 | 4905 | 0 |
| 144 | 20240612 | 163400 | 2440226075 | 4905 | 4905 | 4905 | 4905 | 0 |
| 145 | 20240612 | 163300 | 2440226075 | 4905 | 4905 | 4905 | 4905 | 0 |
| 146 | 20240612 | 163200 | 2440226075 | 4905 | 4905 | 4905 | 4905 | 0 |
| 147 | 20240612 | 163100 | 2440226075 | 4905 | 4905 | 4905 | 4905 | 0 |
| 148 | 20240612 | 163000 | 2440226075 | 4905 | 4905 | 4905 | 4905 | 0 |
| 149 | 20240612 | 162900 | 2440226075 | 4905 | 4905 | 4905 | 4905 | 0 |
| 150 | 20240612 | 162800 | 2440226075 | 4905 | 4905 | 4905 | 4905 | 0 |
| 151 | 20240612 | 162700 | 2440226075 | 4905 | 4905 | 4905 | 4905 | 0 |
| 152 | 20240612 | 162600 | 2440226075 | 4905 | 4905 | 4905 | 4905 | 13366 |
| 153 | 20240612 | 162500 | 2440226075 | 4905 | 4905 | 4905 | 4905 | 0 |
| 154 | 20240612 | 162400 | 2440226075 | 4905 | 4905 | 4905 | 4905 | 0 |
| 155 | 20240612 | 162300 | 2440226075 | 4905 | 4905 | 4905 | 4905 | 0 |
| 156 | 20240612 | 162200 | 2440226075 | 4905 | 4905 | 4905 | 4905 | 0 |
| 157 | 20240612 | 162100 | 2440226075 | 4905 | 4905 | 4905 | 4905 | 0 |
| 158 | 20240612 | 162000 | 2440226075 | 4905 | 4905 | 4905 | 4905 | 0 |
| 159 | 20240612 | 161900 | 2440226075 | 4905 | 4905 | 4905 | 4905 | 0 |
| 160 | 20240612 | 161800 | 2440226075 | 4905 | 4905 | 4905 | 4905 | 0 |
| 161 | 20240612 | 161700 | 2440226075 | 4905 | 4905 | 4905 | 4905 | 0 |
| 162 | 20240612 | 161600 | 2440226075 | 4905 | 4905 | 4905 | 4905 | 0 |
| 163 | 20240612 | 161500 | 2440226075 | 4905 | 4905 | 4905 | 4905 | 0 |
| 164 | 20240612 | 161400 | 2440226075 | 4905 | 4905 | 4905 | 4905 | 0 |
| 165 | 20240612 | 161300 | 2440226075 | 4905 | 4905 | 4905 | 4905 | 0 |
| 166 | 20240612 | 161200 | 2440226075 | 4905 | 4905 | 4905 | 4905 | 0 |
| 167 | 20240612 | 161100 | 2440226075 | 4905 | 4905 | 4905 | 4905 | 0 |
| 168 | 20240612 | 161000 | 2440226075 | 4905 | 4905 | 4905 | 4905 | 0 |
| 169 | 20240612 | 160900 | 2440226075 | 4905 | 4905 | 4905 | 4905 | 0 |
| 170 | 20240612 | 160800 | 2440226075 | 4905 | 4905 | 4905 | 4905 | 0 |
| 171 | 20240612 | 160700 | 2440226075 | 4905 | 4905 | 4905 | 4905 | 0 |
| 172 | 20240612 | 160600 | 2440226075 | 4905 | 4905 | 4905 | 4905 | 0 |
| 173 | 20240612 | 160500 | 2440226075 | 4905 | 4905 | 4905 | 4905 | 0 |
| 174 | 20240612 | 160400 | 2440226075 | 4905 | 4905 | 4905 | 4905 | 0 |
| 175 | 20240612 | 160300 | 2440226075 | 4905 | 4905 | 4905 | 4905 | 0 |
| 176 | 20240612 | 160200 | 2440226075 | 4905 | 4905 | 4905 | 4905 | 0 |
| 177 | 20240612 | 160100 | 2440226075 | 4905 | 4905 | 4905 | 4905 | 0 |
| 178 | 20240612 | 160000 | 2440226075 | 4905 | 4905 | 4905 | 4905 | 0 |
| 179 | 20240612 | 155900 | 2440226075 | 4905 | 4905 | 4905 | 4905 | 0 |
| 180 | 20240612 | 155800 | 2440226075 | 4905 | 4905 | 4905 | 4905 | 0 |
| 181 | 20240612 | 155700 | 2440226075 | 4905 | 4905 | 4905 | 4905 | 0 |
| 182 | 20240612 | 155600 | 2440226075 | 4905 | 4905 | 4905 | 4905 | 13366 |
| 183 | 20240612 | 155500 | 2440226075 | 4905 | 4905 | 4905 | 4905 | 0 |
| 184 | 20240612 | 155400 | 2440226075 | 4905 | 4905 | 4905 | 4905 | 0 |
| 185 | 20240612 | 155300 | 2440226075 | 4905 | 4905 | 4905 | 4905 | 0 |
| 186 | 20240612 | 155200 | 2440226075 | 4905 | 4905 | 4905 | 4905 | 0 |
| 187 | 20240612 | 155100 | 2440226075 | 4905 | 4905 | 4905 | 4905 | 0 |
| 188 | 20240612 | 155000 | 2440226075 | 4905 | 4905 | 4905 | 4905 | 0 |
| 189 | 20240612 | 154900 | 2440226075 | 4905 | 4905 | 4905 | 4905 | 0 |
| 190 | 20240612 | 154800 | 2440226075 | 4905 | 4905 | 4905 | 4905 | 0 |
| 191 | 20240612 | 154700 | 2440226075 | 4905 | 4905 | 4905 | 4905 | 0 |
| 192 | 20240612 | 154600 | 2440226075 | 4905 | 4905 | 4905 | 4905 | 0 |
| 193 | 20240612 | 154500 | 2440226075 | 4905 | 4905 | 4905 | 4905 | 0 |
| 194 | 20240612 | 154400 | 2440226075 | 4905 | 4905 | 4905 | 4905 | 0 |
| 195 | 20240612 | 154300 | 2440226075 | 4905 | 4905 | 4905 | 4905 | 0 |
| 196 | 20240612 | 154200 | 2440226075 | 4905 | 4905 | 4905 | 4905 | 0 |
| 197 | 20240612 | 154100 | 2440226075 | 4905 | 4905 | 4905 | 4905 | 0 |
| 198 | 20240612 | 154000 | 2440226075 | 4905 | 4905 | 4905 | 4905 | 0 |
| 199 | 20240612 | 153900 | 2440226075 | 4905 | 4905 | 4905 | 4905 | 0 |
| 200 | 20240612 | 153800 | 2440226075 | 4905 | 4905 | 4905 | 4905 | 0 |
| 201 | 20240612 | 153700 | 2440226075 | 4905 | 4905 | 4905 | 4905 | 0 |
| 202 | 20240612 | 153600 | 2440226075 | 4905 | 4905 | 4905 | 4905 | 0 |
| 203 | 20240612 | 153500 | 2440226075 | 4905 | 4905 | 4905 | 4905 | 0 |
| 204 | 20240612 | 153400 | 2440226075 | 4905 | 4905 | 4905 | 4905 | 0 |
| 205 | 20240612 | 153300 | 2440226075 | 4905 | 4905 | 4905 | 4905 | 0 |
| 206 | 20240612 | 153200 | 2440226075 | 4905 | 4905 | 4905 | 4905 | 0 |
| 207 | 20240612 | 153100 | 2440226075 | 4905 | 4905 | 4905 | 4905 | 0 |
| 208 | 20240612 | 153000 | 2440226075 | 4905 | 4905 | 4905 | 4905 | 13366 |
| 209 | 20240612 | 152900 | 2374665845 | 4905 | 4905 | 4905 | 4905 | 0 |
| 210 | 20240612 | 152800 | 2374665845 | 4905 | 4905 | 4905 | 4905 | 0 |
| 211 | 20240612 | 152700 | 2374665845 | 4905 | 4905 | 4905 | 4905 | 0 |
| 212 | 20240612 | 152600 | 2374665845 | 4905 | 4905 | 4905 | 4905 | 0 |
| 213 | 20240612 | 152500 | 2374665845 | 4905 | 4905 | 4905 | 4905 | 0 |
| 214 | 20240612 | 152400 | 2374665845 | 4905 | 4905 | 4905 | 4905 | 0 |
| 215 | 20240612 | 152300 | 2374665845 | 4905 | 4905 | 4905 | 4905 | 0 |
| 216 | 20240612 | 152200 | 2374665845 | 4905 | 4905 | 4905 | 4905 | 0 |
| 217 | 20240612 | 152100 | 2374665845 | 4905 | 4905 | 4905 | 4905 | 0 |
| 218 | 20240612 | 152000 | 2374665845 | 4905 | 4905 | 4905 | 4905 | 0 |
| 219 | 20240612 | 151900 | 2374665845 | 4905 | 4915 | 4915 | 4905 | 3465 |
| 220 | 20240612 | 151800 | 2357665110 | 4910 | 4910 | 4915 | 4910 | 1872 |
| 221 | 20240612 | 151700 | 2348467630 | 4910 | 4915 | 4915 | 4910 | 551 |
| 222 | 20240612 | 151600 | 2345761655 | 4910 | 4905 | 4910 | 4905 | 2189 |
| 223 | 20240612 | 151500 | 2335014190 | 4910 | 4910 | 4910 | 4905 | 2438 |
| 224 | 20240612 | 151400 | 2323044675 | 4905 | 4905 | 4905 | 4905 | 48 |
| 225 | 20240612 | 151300 | 2322809235 | 4910 | 4910 | 4910 | 4905 | 343 |
| 226 | 20240612 | 151200 | 2321125115 | 4910 | 4905 | 4910 | 4905 | 666 |
| 227 | 20240612 | 151100 | 2317858235 | 4910 | 4915 | 4915 | 4910 | 424 |
| 228 | 20240612 | 151000 | 2315775295 | 4915 | 4905 | 4915 | 4905 | 221 |
| 229 | 20240612 | 150900 | 2314691080 | 4905 | 4905 | 4905 | 4905 | 12 |
| 230 | 20240612 | 150800 | 2314632220 | 4905 | 4920 | 4920 | 4905 | 131 |
| 231 | 20240612 | 150700 | 2313988120 | 4920 | 4905 | 4920 | 4900 | 1787 |
| 232 | 20240612 | 150600 | 2305223170 | 4905 | 4905 | 4905 | 4905 | 719 |
| 233 | 20240612 | 150500 | 2301696475 | 4905 | 4905 | 4905 | 4905 | 2017 |
| 234 | 20240612 | 150400 | 2291803090 | 4905 | 4910 | 4910 | 4900 | 2983 |
| 235 | 20240612 | 150300 | 2277177085 | 4905 | 4905 | 4910 | 4905 | 2309 |
| 236 | 20240612 | 150200 | 2265851435 | 4905 | 4910 | 4910 | 4905 | 2212 |
| 237 | 20240612 | 150100 | 2254992905 | 4910 | 4915 | 4915 | 4910 | 280 |
| 238 | 20240612 | 150000 | 2253617020 | 4915 | 4915 | 4915 | 4915 | 419 |
| 239 | 20240612 | 145900 | 2251557635 | 4915 | 4915 | 4915 | 4915 | 952 |
| 240 | 20240612 | 145800 | 2246878555 | 4915 | 4915 | 4915 | 4915 | 268 |
| 241 | 20240612 | 145700 | 2245561335 | 4915 | 4910 | 4915 | 4910 | 181 |
| 242 | 20240612 | 145600 | 2244671725 | 4910 | 4910 | 4910 | 4910 | 83 |
| 243 | 20240612 | 145500 | 2244264195 | 4910 | 4915 | 4915 | 4910 | 902 |
| 244 | 20240612 | 145400 | 2239833875 | 4915 | 4915 | 4915 | 4910 | 223 |
| 245 | 20240612 | 145300 | 2238738330 | 4910 | 4910 | 4910 | 4910 | 17 |
| 246 | 20240612 | 145200 | 2238654860 | 4910 | 4910 | 4910 | 4910 | 0 |
| 247 | 20240612 | 145100 | 2238654860 | 4910 | 4920 | 4920 | 4910 | 1218 |
| 248 | 20240612 | 145000 | 2232673980 | 4920 | 4920 | 4920 | 4920 | 200 |
| 249 | 20240612 | 144900 | 2231689980 | 4920 | 4920 | 4920 | 4920 | 2 |
| 250 | 20240612 | 144800 | 2231680140 | 4920 | 4915 | 4920 | 4910 | 550 |
| 251 | 20240612 | 144700 | 2228977340 | 4915 | 4920 | 4920 | 4915 | 109 |
| 252 | 20240612 | 144600 | 2228441560 | 4910 | 4910 | 4910 | 4910 | 0 |
| 253 | 20240612 | 144500 | 2228441560 | 4910 | 4915 | 4915 | 4910 | 317 |
| 254 | 20240612 | 144400 | 2226884245 | 4915 | 4915 | 4915 | 4915 | 2124 |
| 255 | 20240612 | 144300 | 2216444785 | 4915 | 4915 | 4915 | 4915 | 55 |
| 256 | 20240612 | 144200 | 2216174460 | 4915 | 4915 | 4915 | 4915 | 1086 |
| 257 | 20240612 | 144100 | 2210836770 | 4915 | 4915 | 4915 | 4915 | 100 |
| 258 | 20240612 | 144000 | 2210345270 | 4915 | 4915 | 4915 | 4915 | 432 |
| 259 | 20240612 | 143900 | 2208221990 | 4915 | 4915 | 4915 | 4915 | 1415 |
| 260 | 20240612 | 143800 | 2201267265 | 4915 | 4915 | 4915 | 4915 | 62 |
| 261 | 20240612 | 143700 | 2200962535 | 4920 | 4920 | 4920 | 4915 | 410 |
| 262 | 20240612 | 143600 | 2198945340 | 4915 | 4920 | 4920 | 4915 | 1250 |
| 263 | 20240612 | 143500 | 2192801405 | 4920 | 4915 | 4920 | 4915 | 600 |
| 264 | 20240612 | 143400 | 2189851405 | 4915 | 4915 | 4915 | 4915 | 900 |
| 265 | 20240612 | 143300 | 2185427905 | 4920 | 4920 | 4920 | 4915 | 119 |
| 266 | 20240612 | 143200 | 2184842695 | 4920 | 4915 | 4920 | 4915 | 17 |
| 267 | 20240612 | 143100 | 2184759110 | 4915 | 4915 | 4915 | 4915 | 256 |
| 268 | 20240612 | 143000 | 2183500870 | 4915 | 4915 | 4915 | 4915 | 400 |
| 269 | 20240612 | 142900 | 2181534870 | 4910 | 4915 | 4915 | 4910 | 287 |
| 270 | 20240612 | 142800 | 2180124700 | 4915 | 4920 | 4920 | 4915 | 1105 |
| 271 | 20240612 | 142700 | 2174688340 | 4920 | 4920 | 4920 | 4920 | 2010 |
| 272 | 20240612 | 142600 | 2164799140 | 4910 | 4925 | 4925 | 4910 | 2833 |
| 273 | 20240612 | 142500 | 2150886080 | 4925 | 4905 | 4925 | 4900 | 11281 |
| 274 | 20240612 | 142400 | 2095545195 | 4910 | 4910 | 4910 | 4910 | 91 |
| 275 | 20240612 | 142300 | 2095098385 | 4910 | 4910 | 4910 | 4910 | 392 |
| 276 | 20240612 | 142200 | 2093173665 | 4910 | 4910 | 4910 | 4910 | 106 |
| 277 | 20240612 | 142100 | 2092653205 | 4910 | 4910 | 4910 | 4910 | 200 |
| 278 | 20240612 | 142000 | 2091671205 | 4910 | 4910 | 4910 | 4910 | 1501 |
| 279 | 20240612 | 141900 | 2084301295 | 4910 | 4910 | 4910 | 4905 | 823 |
| 280 | 20240612 | 141800 | 2080263080 | 4910 | 4910 | 4910 | 4910 | 35 |
| 281 | 20240612 | 141700 | 2080091230 | 4910 | 4915 | 4915 | 4905 | 1033 |
| 282 | 20240612 | 141600 | 2075019155 | 4920 | 4915 | 4920 | 4910 | 360 |
| 283 | 20240612 | 141500 | 2073249270 | 4920 | 4915 | 4920 | 4915 | 18 |
| 284 | 20240612 | 141400 | 2073160730 | 4920 | 4910 | 4920 | 4910 | 613 |
| 285 | 20240612 | 141300 | 2070149050 | 4915 | 4920 | 4920 | 4910 | 266 |
| 286 | 20240612 | 141200 | 2068841335 | 4910 | 4910 | 4920 | 4910 | 1552 |
| 287 | 20240612 | 141100 | 2061216465 | 4910 | 4920 | 4920 | 4910 | 2742 |
| 288 | 20240612 | 141000 | 2047744085 | 4920 | 4920 | 4920 | 4915 | 1099 |
| 289 | 20240612 | 140900 | 2042337460 | 4925 | 4925 | 4925 | 4925 | 5 |
| 290 | 20240612 | 140800 | 2042312835 | 4925 | 4925 | 4925 | 4925 | 1394 |
| 291 | 20240612 | 140700 | 2035447385 | 4930 | 4930 | 4930 | 4930 | 15 |
| 292 | 20240612 | 140600 | 2035373435 | 4930 | 4930 | 4930 | 4930 | 0 |
| 293 | 20240612 | 140500 | 2035373435 | 4930 | 4930 | 4930 | 4925 | 250 |
| 294 | 20240612 | 140400 | 2034141800 | 4930 | 4925 | 4930 | 4925 | 55 |
| 295 | 20240612 | 140300 | 2033870860 | 4925 | 4930 | 4930 | 4925 | 128 |
| 296 | 20240612 | 140200 | 2033240365 | 4930 | 4925 | 4930 | 4925 | 433 |
| 297 | 20240612 | 140100 | 2031105710 | 4915 | 4925 | 4930 | 4915 | 3762 |
| 298 | 20240612 | 140000 | 2012587720 | 4925 | 4930 | 4930 | 4925 | 262 |
| 299 | 20240612 | 135900 | 2011296340 | 4930 | 4930 | 4935 | 4930 | 294 |
| 300 | 20240612 | 135800 | 2009846895 | 4930 | 4930 | 4930 | 4925 | 1945 |
| 301 | 20240612 | 135700 | 2000265265 | 4935 | 4935 | 4935 | 4930 | 88 |
| 302 | 20240612 | 135600 | 1999831375 | 4930 | 4935 | 4940 | 4930 | 98 |
| 303 | 20240612 | 135500 | 1999347885 | 4940 | 4940 | 4940 | 4940 | 201 |
| 304 | 20240612 | 135400 | 1998354945 | 4930 | 4930 | 4930 | 4930 | 45 |
| 305 | 20240612 | 135300 | 1998133095 | 4930 | 4935 | 4935 | 4930 | 607 |
| 306 | 20240612 | 135200 | 1995140300 | 4950 | 4950 | 4950 | 4940 | 512 |
| 307 | 20240612 | 135100 | 1992608090 | 4950 | 4950 | 4955 | 4950 | 1971 |
| 308 | 20240612 | 135000 | 1982851515 | 4955 | 4950 | 4955 | 4950 | 178 |
| 309 | 20240612 | 134900 | 1981970335 | 4950 | 4950 | 4950 | 4950 | 41 |
| 310 | 20240612 | 134800 | 1981767385 | 4950 | 4950 | 4950 | 4950 | 305 |
| 311 | 20240612 | 134700 | 1980257635 | 4950 | 4945 | 4950 | 4945 | 331 |
| 312 | 20240612 | 134600 | 1978619750 | 4945 | 4945 | 4945 | 4945 | 1059 |
| 313 | 20240612 | 134500 | 1973382995 | 4945 | 4945 | 4945 | 4945 | 130 |
| 314 | 20240612 | 134400 | 1972740145 | 4945 | 4940 | 4945 | 4935 | 497 |
| 315 | 20240612 | 134300 | 1970284405 | 4940 | 4940 | 4940 | 4940 | 1145 |
| 316 | 20240612 | 134200 | 1964628105 | 4940 | 4935 | 4940 | 4935 | 986 |
| 317 | 20240612 | 134100 | 1959762040 | 4930 | 4935 | 4935 | 4930 | 804 |
| 318 | 20240612 | 134000 | 1955796890 | 4935 | 4935 | 4935 | 4935 | 0 |
| 319 | 20240612 | 133900 | 1955796890 | 4935 | 4940 | 4940 | 4935 | 120 |
| 320 | 20240612 | 133800 | 1955204190 | 4940 | 4940 | 4940 | 4940 | 2 |
| 321 | 20240612 | 133700 | 1955194310 | 4935 | 4935 | 4935 | 4935 | 0 |
| 322 | 20240612 | 133600 | 1955194310 | 4935 | 4935 | 4935 | 4935 | 127 |
| 323 | 20240612 | 133500 | 1954567565 | 4935 | 4935 | 4935 | 4935 | 48 |
| 324 | 20240612 | 133400 | 1954330685 | 4935 | 4935 | 4935 | 4935 | 0 |
| 325 | 20240612 | 133300 | 1954330685 | 4935 | 4935 | 4935 | 4935 | 350 |
| 326 | 20240612 | 133200 | 1952603435 | 4940 | 4940 | 4940 | 4940 | 0 |
| 327 | 20240612 | 133100 | 1952603435 | 4940 | 4945 | 4945 | 4940 | 320 |
| 328 | 20240612 | 133000 | 1951022060 | 4930 | 4930 | 4930 | 4930 | 300 |
| 329 | 20240612 | 132900 | 1949543060 | 4950 | 4930 | 4950 | 4930 | 775 |
| 330 | 20240612 | 132800 | 1945721460 | 4930 | 4930 | 4930 | 4925 | 538 |
| 331 | 20240612 | 132700 | 1943071620 | 4930 | 4930 | 4930 | 4930 | 172 |
| 332 | 20240612 | 132600 | 1942223660 | 4925 | 4930 | 4930 | 4925 | 140 |
| 333 | 20240612 | 132500 | 1941534130 | 4930 | 4930 | 4930 | 4925 | 172 |
| 334 | 20240612 | 132400 | 1940686175 | 4920 | 4925 | 4925 | 4920 | 369 |
| 335 | 20240612 | 132300 | 1938869075 | 4925 | 4930 | 4930 | 4925 | 8 |
| 336 | 20240612 | 132200 | 1938829645 | 4925 | 4925 | 4925 | 4925 | 0 |
| 337 | 20240612 | 132100 | 1938829645 | 4925 | 4925 | 4925 | 4925 | 800 |
| 338 | 20240612 | 132000 | 1934889645 | 4930 | 4930 | 4930 | 4925 | 189 |
| 339 | 20240612 | 131900 | 1933958025 | 4930 | 4930 | 4930 | 4930 | 1 |
| 340 | 20240612 | 131800 | 1933953095 | 4925 | 4925 | 4925 | 4925 | 660 |
| 341 | 20240612 | 131700 | 1930702595 | 4925 | 4935 | 4935 | 4925 | 2264 |
| 342 | 20240612 | 131600 | 1919546865 | 4935 | 4935 | 4940 | 4935 | 1828 |
| 343 | 20240612 | 131500 | 1910525355 | 4940 | 4940 | 4940 | 4940 | 2 |
| 344 | 20240612 | 131400 | 1910515475 | 4940 | 4940 | 4940 | 4940 | 815 |
| 345 | 20240612 | 131300 | 1906489375 | 4940 | 4940 | 4940 | 4940 | 10 |
| 346 | 20240612 | 131200 | 1906439975 | 4965 | 4945 | 4965 | 4945 | 1000 |
| 347 | 20240612 | 131100 | 1901479070 | 4940 | 4950 | 4950 | 4940 | 2246 |
| 348 | 20240612 | 131000 | 1890373445 | 4950 | 4950 | 4955 | 4940 | 619 |
| 349 | 20240612 | 130900 | 1887311140 | 4960 | 4960 | 4960 | 4960 | 0 |
| 350 | 20240612 | 130800 | 1887311140 | 4960 | 4945 | 4960 | 4945 | 1582 |
| 351 | 20240612 | 130700 | 1879488035 | 4945 | 4945 | 4945 | 4945 | 676 |
| 352 | 20240612 | 130600 | 1876145215 | 4945 | 4950 | 4950 | 4945 | 815 |
| 353 | 20240612 | 130500 | 1872115015 | 4950 | 4950 | 4950 | 4945 | 554 |
| 354 | 20240612 | 130400 | 1869372905 | 4950 | 4950 | 4950 | 4950 | 21 |
| 355 | 20240612 | 130300 | 1869268955 | 4945 | 4945 | 4945 | 4940 | 686 |
| 356 | 20240612 | 130200 | 1865877935 | 4945 | 4950 | 4950 | 4940 | 856 |
| 357 | 20240612 | 130100 | 1861644510 | 4950 | 4960 | 4960 | 4950 | 325 |
| 358 | 20240612 | 130000 | 1860034660 | 4965 | 4965 | 4965 | 4965 | 10 |
| 359 | 20240612 | 125900 | 1859985010 | 4965 | 4965 | 4965 | 4965 | 0 |
| 360 | 20240612 | 125800 | 1859985010 | 4965 | 4965 | 4965 | 4965 | 1573 |
| 361 | 20240612 | 125700 | 1852175065 | 4950 | 4950 | 4950 | 4950 | 401 |
| 362 | 20240612 | 125600 | 1850190115 | 4965 | 4965 | 4965 | 4965 | 50 |
| 363 | 20240612 | 125500 | 1849941865 | 4965 | 4965 | 4965 | 4965 | 143 |
| 364 | 20240612 | 125400 | 1849231870 | 4955 | 4960 | 4960 | 4955 | 737 |
| 365 | 20240612 | 125300 | 1845578945 | 4965 | 4965 | 4965 | 4965 | 0 |
| 366 | 20240612 | 125200 | 1845578945 | 4965 | 4945 | 4965 | 4945 | 412 |
| 367 | 20240612 | 125100 | 1843537365 | 4945 | 4965 | 4965 | 4945 | 467 |
| 368 | 20240612 | 125000 | 1841225205 | 4965 | 4965 | 4965 | 4965 | 200 |
| 369 | 20240612 | 124900 | 1840232205 | 4965 | 4965 | 4965 | 4965 | 5 |
| 370 | 20240612 | 124800 | 1840207380 | 4955 | 4975 | 4975 | 4950 | 40 |
| 371 | 20240612 | 124700 | 1840009150 | 4965 | 4965 | 4975 | 4965 | 22 |
| 372 | 20240612 | 124600 | 1839899885 | 4975 | 4960 | 4975 | 4925 | 5171 |
| 373 | 20240612 | 124500 | 1814310685 | 4960 | 4965 | 4965 | 4960 | 2263 |
| 374 | 20240612 | 124400 | 1803085950 | 4975 | 4970 | 4975 | 4965 | 573 |
| 375 | 20240612 | 124300 | 1800240945 | 4970 | 4960 | 4980 | 4960 | 1235 |
| 376 | 20240612 | 124200 | 1794096895 | 4965 | 4980 | 4980 | 4965 | 435 |
| 377 | 20240612 | 124100 | 1791933945 | 4980 | 4980 | 4980 | 4975 | 2045 |
| 378 | 20240612 | 124000 | 1781759960 | 4980 | 4980 | 4980 | 4975 | 199 |
| 379 | 20240612 | 123900 | 1780768950 | 4980 | 4980 | 4980 | 4980 | 214 |
| 380 | 20240612 | 123800 | 1779703230 | 4980 | 4980 | 4985 | 4980 | 5180 |
| 381 | 20240612 | 123700 | 1753906745 | 4980 | 4980 | 4980 | 4975 | 15 |
| 382 | 20240612 | 123600 | 1753832050 | 4980 | 4980 | 4980 | 4980 | 2 |
| 383 | 20240612 | 123500 | 1753822090 | 4985 | 4985 | 4985 | 4985 | 207 |
| 384 | 20240612 | 123400 | 1752790195 | 4985 | 4970 | 4985 | 4960 | 317 |
| 385 | 20240612 | 123300 | 1751217660 | 4970 | 4975 | 4990 | 4955 | 3132 |
| 386 | 20240612 | 123200 | 1735662870 | 4995 | 4995 | 4995 | 4980 | 2205 |
| 387 | 20240612 | 123100 | 1724665145 | 4995 | 5000 | 5010 | 4995 | 1092 |
| 388 | 20240612 | 123000 | 1719204790 | 5010 | 4985 | 5010 | 4975 | 4652 |
| 389 | 20240612 | 122900 | 1695982010 | 4990 | 4985 | 5000 | 4970 | 2778 |
| 390 | 20240612 | 122800 | 1682143870 | 5000 | 5010 | 5020 | 4980 | 9183 |
| 391 | 20240612 | 122700 | 1636263105 | 5010 | 5000 | 5010 | 5000 | 5127 |
| 392 | 20240612 | 122600 | 1610586135 | 5010 | 4980 | 5010 | 4980 | 11700 |
| 393 | 20240612 | 122500 | 1552160390 | 4985 | 4980 | 4985 | 4980 | 161 |
| 394 | 20240612 | 122400 | 1551358565 | 4985 | 4975 | 4985 | 4970 | 1389 |
| 395 | 20240612 | 122300 | 1544448420 | 4980 | 4975 | 4990 | 4975 | 1992 |
| 396 | 20240612 | 122200 | 1534519560 | 4970 | 4950 | 4970 | 4950 | 11431 |
| 397 | 20240612 | 122100 | 1477914595 | 4950 | 4945 | 4950 | 4945 | 1178 |
| 398 | 20240612 | 122000 | 1472089155 | 4945 | 4945 | 4945 | 4945 | 992 |
| 399 | 20240612 | 121900 | 1467183715 | 4950 | 4940 | 4950 | 4935 | 1463 |
| 400 | 20240612 | 121800 | 1459958985 | 4940 | 4940 | 4940 | 4940 | 57 |
| 401 | 20240612 | 121700 | 1459677405 | 4940 | 4935 | 4940 | 4935 | 584 |
| 402 | 20240612 | 121600 | 1456793865 | 4930 | 4930 | 4930 | 4930 | 180 |
| 403 | 20240612 | 121500 | 1455906465 | 4930 | 4930 | 4930 | 4930 | 35 |
| 404 | 20240612 | 121400 | 1455733915 | 4930 | 4930 | 4935 | 4930 | 422 |
| 405 | 20240612 | 121300 | 1453653305 | 4930 | 4920 | 4930 | 4920 | 510 |
| 406 | 20240612 | 121200 | 1451144095 | 4920 | 4910 | 4920 | 4910 | 69 |
| 407 | 20240612 | 121100 | 1450805295 | 4915 | 4915 | 4915 | 4915 | 100 |
| 408 | 20240612 | 121000 | 1450313795 | 4930 | 4910 | 4930 | 4910 | 11 |
| 409 | 20240612 | 120900 | 1450259765 | 4915 | 4930 | 4930 | 4915 | 315 |
| 410 | 20240612 | 120800 | 1448709040 | 4930 | 4925 | 4930 | 4925 | 1475 |
| 411 | 20240612 | 120700 | 1441444660 | 4925 | 4910 | 4925 | 4910 | 1053 |
| 412 | 20240612 | 120600 | 1436268535 | 4910 | 4905 | 4910 | 4900 | 803 |
| 413 | 20240612 | 120500 | 1432330655 | 4905 | 4910 | 4910 | 4900 | 2732 |
| 414 | 20240612 | 120400 | 1418926715 | 4910 | 4910 | 4910 | 4910 | 160 |
| 415 | 20240612 | 120300 | 1418141115 | 4915 | 4915 | 4915 | 4915 | 1 |
| 416 | 20240612 | 120200 | 1418136200 | 4910 | 4925 | 4925 | 4910 | 535 |
| 417 | 20240612 | 120100 | 1415508475 | 4925 | 4925 | 4925 | 4915 | 831 |
| 418 | 20240612 | 120000 | 1411423945 | 4915 | 4920 | 4920 | 4915 | 1077 |
| 419 | 20240612 | 115900 | 1406130480 | 4925 | 4920 | 4925 | 4920 | 49 |
| 420 | 20240612 | 115800 | 1405889395 | 4925 | 4925 | 4925 | 4915 | 312 |
| 421 | 20240612 | 115700 | 1404355895 | 4915 | 4920 | 4920 | 4915 | 100 |
| 422 | 20240612 | 115600 | 1403864295 | 4925 | 4925 | 4925 | 4925 | 51 |
| 423 | 20240612 | 115500 | 1403613120 | 4915 | 4920 | 4925 | 4915 | 396 |
| 424 | 20240612 | 115400 | 1401665615 | 4925 | 4930 | 4930 | 4925 | 10 |
| 425 | 20240612 | 115300 | 1401616340 | 4930 | 4920 | 4930 | 4915 | 881 |
| 426 | 20240612 | 115200 | 1397282260 | 4920 | 4920 | 4920 | 4920 | 2253 |
| 427 | 20240612 | 115100 | 1386197500 | 4925 | 4930 | 4930 | 4925 | 889 |
| 428 | 20240612 | 115000 | 1381819170 | 4930 | 4930 | 4930 | 4930 | 262 |
| 429 | 20240612 | 114900 | 1380527510 | 4935 | 4935 | 4935 | 4935 | 50 |
| 430 | 20240612 | 114800 | 1380280760 | 4940 | 4935 | 4940 | 4935 | 239 |
| 431 | 20240612 | 114700 | 1379101290 | 4935 | 4940 | 4940 | 4935 | 22 |
| 432 | 20240612 | 114600 | 1378992710 | 4935 | 4935 | 4935 | 4935 | 830 |
| 433 | 20240612 | 114500 | 1374896660 | 4930 | 4930 | 4930 | 4925 | 351 |
| 434 | 20240612 | 114400 | 1373166470 | 4930 | 4930 | 4930 | 4930 | 1 |
| 435 | 20240612 | 114300 | 1373161540 | 4930 | 4925 | 4930 | 4920 | 201 |
| 436 | 20240612 | 114200 | 1372172450 | 4930 | 4930 | 4930 | 4920 | 1107 |
| 437 | 20240612 | 114100 | 1366723275 | 4930 | 4930 | 4930 | 4930 | 1 |
| 438 | 20240612 | 114000 | 1366718345 | 4920 | 4920 | 4920 | 4920 | 0 |
| 439 | 20240612 | 113900 | 1366718345 | 4920 | 4920 | 4920 | 4920 | 777 |
| 440 | 20240612 | 113800 | 1362895505 | 4930 | 4920 | 4930 | 4920 | 58 |
| 441 | 20240612 | 113700 | 1362610135 | 4920 | 4930 | 4930 | 4920 | 300 |
| 442 | 20240612 | 113600 | 1361133835 | 4920 | 4920 | 4920 | 4920 | 0 |
| 443 | 20240612 | 113500 | 1361133835 | 4920 | 4920 | 4920 | 4920 | 182 |
| 444 | 20240612 | 113400 | 1360238395 | 4920 | 4920 | 4920 | 4920 | 15 |
| 445 | 20240612 | 113300 | 1360164595 | 4920 | 4920 | 4920 | 4920 | 516 |
| 446 | 20240612 | 113200 | 1357625875 | 4915 | 4925 | 4930 | 4915 | 794 |
| 447 | 20240612 | 113100 | 1353721970 | 4930 | 4930 | 4930 | 4930 | 9 |
| 448 | 20240612 | 113000 | 1353677600 | 4930 | 4915 | 4930 | 4915 | 569 |
| 449 | 20240612 | 112900 | 1350879920 | 4920 | 4925 | 4925 | 4920 | 17152 |
| 450 | 20240612 | 112800 | 1266430270 | 4935 | 4940 | 4940 | 4930 | 226 |
| 451 | 20240612 | 112700 | 1265316065 | 4930 | 4935 | 4935 | 4925 | 8486 |
| 452 | 20240612 | 112600 | 1223473345 | 4940 | 4940 | 4940 | 4940 | 150 |
| 453 | 20240612 | 112500 | 1222732345 | 4940 | 4935 | 4940 | 4935 | 891 |
| 454 | 20240612 | 112400 | 1218335210 | 4950 | 4945 | 4950 | 4945 | 272 |
| 455 | 20240612 | 112300 | 1216988815 | 4935 | 4940 | 4940 | 4935 | 392 |
| 456 | 20240612 | 112200 | 1215054285 | 4935 | 4935 | 4940 | 4935 | 524 |
| 457 | 20240612 | 112100 | 1212468290 | 4935 | 4935 | 4940 | 4935 | 1410 |
| 458 | 20240612 | 112000 | 1205509930 | 4940 | 4940 | 4940 | 4940 | 290 |
| 459 | 20240612 | 111900 | 1204077330 | 4940 | 4940 | 4940 | 4940 | 778 |
| 460 | 20240612 | 111800 | 1200234010 | 4945 | 4945 | 4945 | 4945 | 0 |
| 461 | 20240612 | 111700 | 1200234010 | 4945 | 4945 | 4945 | 4945 | 207 |
| 462 | 20240612 | 111600 | 1199210395 | 4945 | 4945 | 4945 | 4945 | 11 |
| 463 | 20240612 | 111500 | 1199156000 | 4945 | 4940 | 4945 | 4940 | 33 |
| 464 | 20240612 | 111400 | 1198992920 | 4940 | 4945 | 4945 | 4940 | 2421 |
| 465 | 20240612 | 111300 | 1187021425 | 4950 | 4950 | 4950 | 4945 | 112 |
| 466 | 20240612 | 111200 | 1186467070 | 4950 | 4955 | 4960 | 4950 | 2098 |
| 467 | 20240612 | 111100 | 1176081110 | 4955 | 4955 | 4955 | 4955 | 1483 |
| 468 | 20240612 | 111000 | 1168732845 | 4950 | 4950 | 4950 | 4950 | 207 |
| 469 | 20240612 | 110900 | 1167708195 | 4955 | 4955 | 4955 | 4955 | 21 |
| 470 | 20240612 | 110800 | 1167604140 | 4950 | 4950 | 4955 | 4950 | 338 |
| 471 | 20240612 | 110700 | 1165931030 | 4950 | 4955 | 4955 | 4950 | 612 |
| 472 | 20240612 | 110600 | 1162899080 | 4955 | 4955 | 4955 | 4955 | 1 |
| 473 | 20240612 | 110500 | 1162894125 | 4955 | 4950 | 4955 | 4950 | 22 |
| 474 | 20240612 | 110400 | 1162785220 | 4945 | 4945 | 4945 | 4945 | 0 |
| 475 | 20240612 | 110300 | 1162785220 | 4945 | 4950 | 4950 | 4945 | 1493 |
| 476 | 20240612 | 110200 | 1155395505 | 4950 | 4950 | 4950 | 4950 | 935 |
| 477 | 20240612 | 110100 | 1150767255 | 4955 | 4955 | 4955 | 4955 | 1 |
| 478 | 20240612 | 110000 | 1150762300 | 4955 | 4955 | 4955 | 4955 | 1 |
| 479 | 20240612 | 105900 | 1150757345 | 4955 | 4955 | 4960 | 4955 | 29 |
| 480 | 20240612 | 105800 | 1150613635 | 4955 | 4955 | 4955 | 4950 | 110 |
| 481 | 20240612 | 105700 | 1150068825 | 4955 | 4955 | 4955 | 4955 | 235 |
| 482 | 20240612 | 105600 | 1148904400 | 4955 | 4955 | 4960 | 4950 | 442 |
| 483 | 20240612 | 105500 | 1146716170 | 4955 | 4955 | 4960 | 4955 | 234 |
| 484 | 20240612 | 105400 | 1145556685 | 4950 | 4955 | 4955 | 4950 | 930 |
| 485 | 20240612 | 105300 | 1140949760 | 4960 | 4955 | 4960 | 4955 | 1495 |
| 486 | 20240612 | 105200 | 1133541925 | 4955 | 4960 | 4960 | 4955 | 215 |
| 487 | 20240612 | 105100 | 1132475530 | 4960 | 4950 | 4965 | 4950 | 729 |
| 488 | 20240612 | 105000 | 1128860855 | 4950 | 4960 | 4960 | 4950 | 2156 |
| 489 | 20240612 | 104900 | 1118177875 | 4955 | 4955 | 4955 | 4955 | 1 |
| 490 | 20240612 | 104800 | 1118172920 | 4960 | 4960 | 4960 | 4960 | 10 |
| 491 | 20240612 | 104700 | 1118123320 | 4955 | 4955 | 4960 | 4955 | 90 |
| 492 | 20240612 | 104600 | 1117676960 | 4960 | 4960 | 4960 | 4960 | 151 |
| 493 | 20240612 | 104500 | 1116928000 | 4960 | 4960 | 4960 | 4960 | 169 |
| 494 | 20240612 | 104400 | 1116089760 | 4960 | 4960 | 4960 | 4960 | 0 |
| 495 | 20240612 | 104300 | 1116089760 | 4960 | 4965 | 4965 | 4960 | 118 |
| 496 | 20240612 | 104200 | 1115504400 | 4960 | 4960 | 4960 | 4960 | 102 |
| 497 | 20240612 | 104100 | 1114998480 | 4960 | 4970 | 4970 | 4960 | 157 |
| 498 | 20240612 | 104000 | 1114219315 | 4970 | 4965 | 4970 | 4965 | 140 |
| 499 | 20240612 | 103900 | 1113524205 | 4965 | 4965 | 4965 | 4965 | 16 |
| 500 | 20240612 | 103800 | 1113444765 | 4960 | 4965 | 4965 | 4960 | 180 |
| 501 | 20240612 | 103700 | 1112551725 | 4965 | 4970 | 4970 | 4965 | 43 |
| 502 | 20240612 | 103600 | 1112338020 | 4960 | 4965 | 4965 | 4960 | 54 |
| 503 | 20240612 | 103500 | 1112070165 | 4970 | 4965 | 4970 | 4965 | 294 |
| 504 | 20240612 | 103400 | 1110609965 | 4960 | 4960 | 4965 | 4960 | 933 |
| 505 | 20240612 | 103300 | 1105982245 | 4960 | 4955 | 4960 | 4955 | 58 |
| 506 | 20240612 | 103200 | 1105694815 | 4950 | 4955 | 4960 | 4950 | 170 |
| 507 | 20240612 | 103100 | 1104852690 | 4955 | 4955 | 4955 | 4955 | 166 |
| 508 | 20240612 | 103000 | 1104030160 | 4970 | 4950 | 4970 | 4950 | 702 |
| 509 | 20240612 | 102900 | 1100554235 | 4950 | 4955 | 4955 | 4950 | 51 |
| 510 | 20240612 | 102800 | 1100301770 | 4950 | 4950 | 4950 | 4950 | 101 |
| 511 | 20240612 | 102700 | 1099801820 | 4950 | 4950 | 4950 | 4950 | 235 |
| 512 | 20240612 | 102600 | 1098638570 | 4950 | 4955 | 4955 | 4950 | 1334 |
| 513 | 20240612 | 102500 | 1092035220 | 4955 | 4960 | 4960 | 4955 | 1069 |
| 514 | 20240612 | 102400 | 1086737325 | 4960 | 4965 | 4965 | 4960 | 780 |
| 515 | 20240612 | 102300 | 1082865385 | 4970 | 4965 | 4970 | 4965 | 556 |
| 516 | 20240612 | 102200 | 1080102735 | 4970 | 4970 | 4970 | 4965 | 711 |
| 517 | 20240612 | 102100 | 1076569120 | 4965 | 4970 | 4970 | 4965 | 229 |
| 518 | 20240612 | 102000 | 1075431265 | 4970 | 4975 | 4975 | 4970 | 283 |
| 519 | 20240612 | 101900 | 1074024220 | 4955 | 4975 | 4975 | 4955 | 1844 |
| 520 | 20240612 | 101800 | 1064869675 | 4980 | 4965 | 4980 | 4955 | 6930 |
| 521 | 20240612 | 101700 | 1030496785 | 4965 | 4970 | 4975 | 4965 | 3617 |
| 522 | 20240612 | 101600 | 1012528945 | 4975 | 4975 | 4980 | 4975 | 838 |
| 523 | 20240612 | 101500 | 1008359890 | 4975 | 4980 | 4980 | 4975 | 90 |
| 524 | 20240612 | 101400 | 1007911725 | 4980 | 4980 | 4980 | 4975 | 1415 |
| 525 | 20240612 | 101300 | 1000865125 | 4975 | 4990 | 4990 | 4975 | 139 |
| 526 | 20240612 | 101200 | 1000171795 | 4980 | 4980 | 4990 | 4980 | 1017 |
| 527 | 20240612 | 101100 | 995106925 | 4980 | 4985 | 4985 | 4980 | 1049 |
| 528 | 20240612 | 101000 | 989877905 | 4985 | 4990 | 4990 | 4985 | 4947 |
| 529 | 20240612 | 100900 | 965206465 | 4990 | 4990 | 4990 | 4990 | 48 |
| 530 | 20240612 | 100800 | 964966945 | 4995 | 4995 | 4995 | 4995 | 941 |
| 531 | 20240612 | 100700 | 960266650 | 4995 | 4995 | 4995 | 4995 | 373 |
| 532 | 20240612 | 100600 | 958403515 | 4995 | 5000 | 5000 | 4995 | 89 |
| 533 | 20240612 | 100500 | 957958780 | 5000 | 4995 | 5000 | 4990 | 2680 |
| 534 | 20240612 | 100400 | 944571100 | 4995 | 5000 | 5000 | 4995 | 174 |
| 535 | 20240612 | 100300 | 943701475 | 4995 | 4995 | 5000 | 4995 | 754 |
| 536 | 20240612 | 100200 | 939935240 | 4995 | 5000 | 5000 | 4995 | 471 |
| 537 | 20240612 | 100100 | 937581195 | 4995 | 5000 | 5000 | 4995 | 413 |
| 538 | 20240612 | 100000 | 935517200 | 5000 | 4990 | 5010 | 4990 | 2720 |
| 539 | 20240612 | 095900 | 921920200 | 4990 | 4990 | 4995 | 4985 | 1812 |
| 540 | 20240612 | 095800 | 912878600 | 4985 | 4985 | 4990 | 4985 | 170 |
| 541 | 20240612 | 095700 | 912030740 | 4985 | 4980 | 4985 | 4980 | 837 |
| 542 | 20240612 | 095600 | 907859040 | 4985 | 4990 | 4990 | 4985 | 16 |
| 543 | 20240612 | 095500 | 907779275 | 4980 | 4985 | 4985 | 4980 | 253 |
| 544 | 20240612 | 095400 | 906518440 | 4985 | 4990 | 4990 | 4985 | 3007 |
| 545 | 20240612 | 095300 | 891523015 | 4990 | 5000 | 5000 | 4990 | 519 |
| 546 | 20240612 | 095200 | 888931560 | 5000 | 4975 | 5000 | 4975 | 7579 |
| 547 | 20240612 | 095100 | 851070125 | 4970 | 4975 | 4975 | 4970 | 400 |
| 548 | 20240612 | 095000 | 849082110 | 4970 | 4995 | 4995 | 4970 | 2087 |
| 549 | 20240612 | 094900 | 838679600 | 4995 | 4985 | 4995 | 4985 | 354 |
| 550 | 20240612 | 094800 | 836912790 | 4980 | 4980 | 4980 | 4980 | 1 |
| 551 | 20240612 | 094700 | 836907810 | 4975 | 4980 | 4980 | 4975 | 1550 |
| 552 | 20240612 | 094600 | 829196265 | 4980 | 4995 | 4995 | 4980 | 1940 |
| 553 | 20240612 | 094500 | 819523530 | 5000 | 4990 | 5000 | 4990 | 727 |
| 554 | 20240612 | 094400 | 815894765 | 4995 | 4990 | 5000 | 4985 | 1659 |
| 555 | 20240612 | 094300 | 807611490 | 5000 | 4990 | 5000 | 4985 | 4262 |
| 556 | 20240612 | 094200 | 786323270 | 4995 | 4980 | 4995 | 4980 | 4882 |
| 557 | 20240612 | 094100 | 761993940 | 4975 | 4965 | 4975 | 4965 | 5692 |
| 558 | 20240612 | 094000 | 733705180 | 4965 | 4965 | 4970 | 4965 | 785 |
| 559 | 20240612 | 093900 | 729807650 | 4965 | 4975 | 4975 | 4965 | 4799 |
| 560 | 20240612 | 093800 | 705955240 | 4975 | 4985 | 4985 | 4970 | 1765 |
| 561 | 20240612 | 093700 | 697180705 | 4980 | 4980 | 4985 | 4975 | 2101 |
| 562 | 20240612 | 093600 | 686721405 | 4985 | 4985 | 4985 | 4980 | 1800 |
| 563 | 20240612 | 093500 | 677748905 | 4985 | 4985 | 4985 | 4980 | 919 |
| 564 | 20240612 | 093400 | 673167995 | 4990 | 4985 | 4990 | 4980 | 2504 |
| 565 | 20240612 | 093300 | 660685790 | 4980 | 4985 | 4985 | 4975 | 1313 |
| 566 | 20240612 | 093200 | 654141570 | 4985 | 4985 | 4985 | 4975 | 457 |
| 567 | 20240612 | 093100 | 651867005 | 4980 | 4985 | 4995 | 4970 | 2205 |
| 568 | 20240612 | 093000 | 640871840 | 4990 | 4970 | 4990 | 4970 | 13489 |
| 569 | 20240612 | 092900 | 573716560 | 4970 | 4955 | 4975 | 4955 | 3069 |
| 570 | 20240612 | 092800 | 558461355 | 4950 | 4955 | 4955 | 4950 | 181 |
| 571 | 20240612 | 092700 | 557565395 | 4950 | 4950 | 4955 | 4945 | 1601 |
| 572 | 20240612 | 092600 | 549642855 | 4945 | 4940 | 4945 | 4940 | 586 |
| 573 | 20240612 | 092500 | 546747590 | 4945 | 4945 | 4945 | 4945 | 110 |
| 574 | 20240612 | 092400 | 546203640 | 4945 | 4935 | 4950 | 4935 | 2119 |
| 575 | 20240612 | 092300 | 535734960 | 4935 | 4945 | 4950 | 4935 | 3004 |
| 576 | 20240612 | 092200 | 520902235 | 4950 | 4950 | 4950 | 4945 | 722 |
| 577 | 20240612 | 092100 | 517328385 | 4945 | 4945 | 4945 | 4945 | 613 |
| 578 | 20240612 | 092000 | 514297100 | 4940 | 4940 | 4940 | 4940 | 736 |
| 579 | 20240612 | 091900 | 510661260 | 4940 | 4940 | 4940 | 4930 | 4130 |
| 580 | 20240612 | 091800 | 490268575 | 4935 | 4945 | 4945 | 4935 | 1727 |
| 581 | 20240612 | 091700 | 481736835 | 4940 | 4960 | 4960 | 4940 | 1110 |
| 582 | 20240612 | 091600 | 476243625 | 4965 | 4960 | 4965 | 4960 | 713 |
| 583 | 20240612 | 091500 | 472706900 | 4965 | 4955 | 4965 | 4955 | 405 |
| 584 | 20240612 | 091400 | 470697915 | 4955 | 4960 | 4965 | 4955 | 831 |
| 585 | 20240612 | 091300 | 466576225 | 4955 | 4960 | 4980 | 4945 | 1833 |
| 586 | 20240612 | 091200 | 457497540 | 4960 | 4960 | 4960 | 4955 | 706 |
| 587 | 20240612 | 091100 | 453998375 | 4960 | 4990 | 4990 | 4960 | 247 |
| 588 | 20240612 | 091000 | 452769300 | 4985 | 4975 | 4985 | 4960 | 3222 |
| 589 | 20240612 | 090900 | 436723190 | 4985 | 4970 | 4990 | 4970 | 4048 |
| 590 | 20240612 | 090800 | 416569045 | 4970 | 4975 | 4975 | 4970 | 892 |
| 591 | 20240612 | 090700 | 412131800 | 4975 | 4935 | 4975 | 4925 | 2833 |
| 592 | 20240612 | 090600 | 398131880 | 4925 | 4940 | 4950 | 4925 | 4295 |
| 593 | 20240612 | 090500 | 376931775 | 4940 | 4960 | 4960 | 4925 | 5634 |
| 594 | 20240612 | 090400 | 349093675 | 4955 | 4970 | 4970 | 4940 | 15269 |
| 595 | 20240612 | 090300 | 273559225 | 4955 | 4980 | 4980 | 4955 | 8804 |
| 596 | 20240612 | 090200 | 229836560 | 4980 | 4985 | 5000 | 4965 | 12300 |
| 597 | 20240612 | 090100 | 168529650 | 4980 | 4995 | 5010 | 4960 | 10958 |
| 598 | 20240612 | 090000 | 113772405 | 4995 | 5020 | 5020 | 4940 | 22718 |