30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240612 | 190000 | 2275149025 | 2325 | 2325 | 2325 | 2325 | 5895 |
| 3 | 20240612 | 185900 | 2275149025 | 2325 | 2325 | 2325 | 2325 | 0 |
| 4 | 20240612 | 185800 | 2275149025 | 2325 | 2325 | 2325 | 2325 | 0 |
| 5 | 20240612 | 185700 | 2275149025 | 2325 | 2325 | 2325 | 2325 | 0 |
| 6 | 20240612 | 185600 | 2275149025 | 2325 | 2325 | 2325 | 2325 | 0 |
| 7 | 20240612 | 185500 | 2275149025 | 2325 | 2325 | 2325 | 2325 | 0 |
| 8 | 20240612 | 185400 | 2275149025 | 2325 | 2325 | 2325 | 2325 | 0 |
| 9 | 20240612 | 185300 | 2275149025 | 2325 | 2325 | 2325 | 2325 | 0 |
| 10 | 20240612 | 185200 | 2275149025 | 2325 | 2325 | 2325 | 2325 | 0 |
| 11 | 20240612 | 185100 | 2275149025 | 2325 | 2325 | 2325 | 2325 | 0 |
| 12 | 20240612 | 185000 | 2275149025 | 2325 | 2325 | 2325 | 2325 | 0 |
| 13 | 20240612 | 184900 | 2275149025 | 2325 | 2325 | 2325 | 2325 | 0 |
| 14 | 20240612 | 184800 | 2275149025 | 2325 | 2325 | 2325 | 2325 | 0 |
| 15 | 20240612 | 184700 | 2275149025 | 2325 | 2325 | 2325 | 2325 | 0 |
| 16 | 20240612 | 184600 | 2275149025 | 2325 | 2325 | 2325 | 2325 | 0 |
| 17 | 20240612 | 184500 | 2275149025 | 2325 | 2325 | 2325 | 2325 | 0 |
| 18 | 20240612 | 184400 | 2275149025 | 2325 | 2325 | 2325 | 2325 | 0 |
| 19 | 20240612 | 184300 | 2275149025 | 2325 | 2325 | 2325 | 2325 | 0 |
| 20 | 20240612 | 184200 | 2275149025 | 2325 | 2325 | 2325 | 2325 | 0 |
| 21 | 20240612 | 184100 | 2275149025 | 2325 | 2325 | 2325 | 2325 | 0 |
| 22 | 20240612 | 184000 | 2275149025 | 2325 | 2325 | 2325 | 2325 | 0 |
| 23 | 20240612 | 183900 | 2275149025 | 2325 | 2325 | 2325 | 2325 | 0 |
| 24 | 20240612 | 183800 | 2275149025 | 2325 | 2325 | 2325 | 2325 | 0 |
| 25 | 20240612 | 183700 | 2275149025 | 2325 | 2325 | 2325 | 2325 | 0 |
| 26 | 20240612 | 183600 | 2275149025 | 2325 | 2325 | 2325 | 2325 | 0 |
| 27 | 20240612 | 183500 | 2275149025 | 2325 | 2325 | 2325 | 2325 | 0 |
| 28 | 20240612 | 183400 | 2275149025 | 2325 | 2325 | 2325 | 2325 | 0 |
| 29 | 20240612 | 183300 | 2275149025 | 2325 | 2325 | 2325 | 2325 | 0 |
| 30 | 20240612 | 183200 | 2275149025 | 2325 | 2325 | 2325 | 2325 | 0 |
| 31 | 20240612 | 183100 | 2275149025 | 2325 | 2325 | 2325 | 2325 | 0 |
| 32 | 20240612 | 183000 | 2275149025 | 2325 | 2325 | 2325 | 2325 | 5895 |
| 33 | 20240612 | 182900 | 2275149025 | 2325 | 2325 | 2325 | 2325 | 0 |
| 34 | 20240612 | 182800 | 2275149025 | 2325 | 2325 | 2325 | 2325 | 0 |
| 35 | 20240612 | 182700 | 2275149025 | 2325 | 2325 | 2325 | 2325 | 0 |
| 36 | 20240612 | 182600 | 2275149025 | 2325 | 2325 | 2325 | 2325 | 0 |
| 37 | 20240612 | 182500 | 2275149025 | 2325 | 2325 | 2325 | 2325 | 0 |
| 38 | 20240612 | 182400 | 2275149025 | 2325 | 2325 | 2325 | 2325 | 0 |
| 39 | 20240612 | 182300 | 2275149025 | 2325 | 2325 | 2325 | 2325 | 0 |
| 40 | 20240612 | 182200 | 2275149025 | 2325 | 2325 | 2325 | 2325 | 0 |
| 41 | 20240612 | 182100 | 2275149025 | 2325 | 2325 | 2325 | 2325 | 0 |
| 42 | 20240612 | 182000 | 2275149025 | 2325 | 2325 | 2325 | 2325 | 0 |
| 43 | 20240612 | 181900 | 2275149025 | 2325 | 2325 | 2325 | 2325 | 0 |
| 44 | 20240612 | 181800 | 2275149025 | 2325 | 2325 | 2325 | 2325 | 0 |
| 45 | 20240612 | 181700 | 2275149025 | 2325 | 2325 | 2325 | 2325 | 0 |
| 46 | 20240612 | 181600 | 2275149025 | 2325 | 2325 | 2325 | 2325 | 0 |
| 47 | 20240612 | 181500 | 2275149025 | 2325 | 2325 | 2325 | 2325 | 0 |
| 48 | 20240612 | 181400 | 2275149025 | 2325 | 2325 | 2325 | 2325 | 0 |
| 49 | 20240612 | 181300 | 2275149025 | 2325 | 2325 | 2325 | 2325 | 0 |
| 50 | 20240612 | 181200 | 2275149025 | 2325 | 2325 | 2325 | 2325 | 0 |
| 51 | 20240612 | 181100 | 2275149025 | 2325 | 2325 | 2325 | 2325 | 0 |
| 52 | 20240612 | 181000 | 2275149025 | 2325 | 2325 | 2325 | 2325 | 0 |
| 53 | 20240612 | 180900 | 2275149025 | 2325 | 2325 | 2325 | 2325 | 0 |
| 54 | 20240612 | 180800 | 2275149025 | 2325 | 2325 | 2325 | 2325 | 0 |
| 55 | 20240612 | 180700 | 2275149025 | 2325 | 2325 | 2325 | 2325 | 0 |
| 56 | 20240612 | 180600 | 2275149025 | 2325 | 2325 | 2325 | 2325 | 0 |
| 57 | 20240612 | 180500 | 2275149025 | 2325 | 2325 | 2325 | 2325 | 0 |
| 58 | 20240612 | 180400 | 2275149025 | 2325 | 2325 | 2325 | 2325 | 0 |
| 59 | 20240612 | 180300 | 2275149025 | 2325 | 2325 | 2325 | 2325 | 0 |
| 60 | 20240612 | 180200 | 2275149025 | 2325 | 2325 | 2325 | 2325 | 0 |
| 61 | 20240612 | 180100 | 2275149025 | 2325 | 2325 | 2325 | 2325 | 0 |
| 62 | 20240612 | 180000 | 2275149025 | 2325 | 2325 | 2325 | 2325 | 5895 |
| 63 | 20240612 | 175900 | 2275149025 | 2325 | 2325 | 2325 | 2325 | 0 |
| 64 | 20240612 | 175800 | 2275149025 | 2325 | 2325 | 2325 | 2325 | 0 |
| 65 | 20240612 | 175700 | 2275149025 | 2325 | 2325 | 2325 | 2325 | 0 |
| 66 | 20240612 | 175600 | 2275149025 | 2325 | 2325 | 2325 | 2325 | 0 |
| 67 | 20240612 | 175500 | 2275149025 | 2325 | 2325 | 2325 | 2325 | 0 |
| 68 | 20240612 | 175400 | 2275149025 | 2325 | 2325 | 2325 | 2325 | 0 |
| 69 | 20240612 | 175300 | 2275149025 | 2325 | 2325 | 2325 | 2325 | 0 |
| 70 | 20240612 | 175200 | 2275149025 | 2325 | 2325 | 2325 | 2325 | 0 |
| 71 | 20240612 | 175100 | 2275149025 | 2325 | 2325 | 2325 | 2325 | 0 |
| 72 | 20240612 | 175000 | 2275149025 | 2325 | 2325 | 2325 | 2325 | 0 |
| 73 | 20240612 | 174900 | 2275149025 | 2325 | 2325 | 2325 | 2325 | 0 |
| 74 | 20240612 | 174800 | 2275149025 | 2325 | 2325 | 2325 | 2325 | 0 |
| 75 | 20240612 | 174700 | 2275149025 | 2325 | 2325 | 2325 | 2325 | 0 |
| 76 | 20240612 | 174600 | 2275149025 | 2325 | 2325 | 2325 | 2325 | 0 |
| 77 | 20240612 | 174500 | 2275149025 | 2325 | 2325 | 2325 | 2325 | 0 |
| 78 | 20240612 | 174400 | 2275149025 | 2325 | 2325 | 2325 | 2325 | 0 |
| 79 | 20240612 | 174300 | 2275149025 | 2325 | 2325 | 2325 | 2325 | 0 |
| 80 | 20240612 | 174200 | 2275149025 | 2325 | 2325 | 2325 | 2325 | 0 |
| 81 | 20240612 | 174100 | 2275149025 | 2325 | 2325 | 2325 | 2325 | 0 |
| 82 | 20240612 | 174000 | 2275149025 | 2325 | 2325 | 2325 | 2325 | 0 |
| 83 | 20240612 | 173900 | 2275149025 | 2325 | 2325 | 2325 | 2325 | 0 |
| 84 | 20240612 | 173800 | 2275149025 | 2325 | 2325 | 2325 | 2325 | 0 |
| 85 | 20240612 | 173700 | 2275149025 | 2325 | 2325 | 2325 | 2325 | 0 |
| 86 | 20240612 | 173600 | 2275149025 | 2325 | 2325 | 2325 | 2325 | 0 |
| 87 | 20240612 | 173500 | 2275149025 | 2325 | 2325 | 2325 | 2325 | 0 |
| 88 | 20240612 | 173400 | 2275149025 | 2325 | 2325 | 2325 | 2325 | 0 |
| 89 | 20240612 | 173300 | 2275149025 | 2325 | 2325 | 2325 | 2325 | 0 |
| 90 | 20240612 | 173200 | 2275149025 | 2325 | 2325 | 2325 | 2325 | 0 |
| 91 | 20240612 | 173100 | 2275149025 | 2325 | 2325 | 2325 | 2325 | 0 |
| 92 | 20240612 | 173000 | 2275149025 | 2325 | 2325 | 2325 | 2325 | 5895 |
| 93 | 20240612 | 172900 | 2275149025 | 2325 | 2325 | 2325 | 2325 | 0 |
| 94 | 20240612 | 172800 | 2275149025 | 2325 | 2325 | 2325 | 2325 | 0 |
| 95 | 20240612 | 172700 | 2275149025 | 2325 | 2325 | 2325 | 2325 | 0 |
| 96 | 20240612 | 172600 | 2275149025 | 2325 | 2325 | 2325 | 2325 | 0 |
| 97 | 20240612 | 172500 | 2275149025 | 2325 | 2325 | 2325 | 2325 | 0 |
| 98 | 20240612 | 172400 | 2275149025 | 2325 | 2325 | 2325 | 2325 | 0 |
| 99 | 20240612 | 172300 | 2275149025 | 2325 | 2325 | 2325 | 2325 | 0 |
| 100 | 20240612 | 172200 | 2275149025 | 2325 | 2325 | 2325 | 2325 | 0 |
| 101 | 20240612 | 172100 | 2275149025 | 2325 | 2325 | 2325 | 2325 | 0 |
| 102 | 20240612 | 172000 | 2275149025 | 2325 | 2325 | 2325 | 2325 | 0 |
| 103 | 20240612 | 171900 | 2275149025 | 2325 | 2325 | 2325 | 2325 | 0 |
| 104 | 20240612 | 171800 | 2275149025 | 2325 | 2325 | 2325 | 2325 | 0 |
| 105 | 20240612 | 171700 | 2275149025 | 2325 | 2325 | 2325 | 2325 | 0 |
| 106 | 20240612 | 171600 | 2275149025 | 2325 | 2325 | 2325 | 2325 | 0 |
| 107 | 20240612 | 171500 | 2275149025 | 2325 | 2325 | 2325 | 2325 | 0 |
| 108 | 20240612 | 171400 | 2275149025 | 2325 | 2325 | 2325 | 2325 | 0 |
| 109 | 20240612 | 171300 | 2275149025 | 2325 | 2325 | 2325 | 2325 | 0 |
| 110 | 20240612 | 171200 | 2275149025 | 2325 | 2325 | 2325 | 2325 | 0 |
| 111 | 20240612 | 171100 | 2275149025 | 2325 | 2325 | 2325 | 2325 | 0 |
| 112 | 20240612 | 171000 | 2275149025 | 2325 | 2325 | 2325 | 2325 | 0 |
| 113 | 20240612 | 170900 | 2275149025 | 2325 | 2325 | 2325 | 2325 | 0 |
| 114 | 20240612 | 170800 | 2275149025 | 2325 | 2325 | 2325 | 2325 | 0 |
| 115 | 20240612 | 170700 | 2275149025 | 2325 | 2325 | 2325 | 2325 | 0 |
| 116 | 20240612 | 170600 | 2275149025 | 2325 | 2325 | 2325 | 2325 | 0 |
| 117 | 20240612 | 170500 | 2275149025 | 2325 | 2325 | 2325 | 2325 | 0 |
| 118 | 20240612 | 170400 | 2275149025 | 2325 | 2325 | 2325 | 2325 | 0 |
| 119 | 20240612 | 170300 | 2275149025 | 2325 | 2325 | 2325 | 2325 | 0 |
| 120 | 20240612 | 170200 | 2275149025 | 2325 | 2325 | 2325 | 2325 | 0 |
| 121 | 20240612 | 170100 | 2275149025 | 2325 | 2325 | 2325 | 2325 | 0 |
| 122 | 20240612 | 170000 | 2275149025 | 2325 | 2325 | 2325 | 2325 | 5895 |
| 123 | 20240612 | 165900 | 2275149025 | 2325 | 2325 | 2325 | 2325 | 0 |
| 124 | 20240612 | 165800 | 2275149025 | 2325 | 2325 | 2325 | 2325 | 0 |
| 125 | 20240612 | 165700 | 2275149025 | 2325 | 2325 | 2325 | 2325 | 0 |
| 126 | 20240612 | 165600 | 2275149025 | 2325 | 2325 | 2325 | 2325 | 0 |
| 127 | 20240612 | 165500 | 2275149025 | 2325 | 2325 | 2325 | 2325 | 0 |
| 128 | 20240612 | 165400 | 2275149025 | 2325 | 2325 | 2325 | 2325 | 0 |
| 129 | 20240612 | 165300 | 2275149025 | 2325 | 2325 | 2325 | 2325 | 0 |
| 130 | 20240612 | 165200 | 2275149025 | 2325 | 2325 | 2325 | 2325 | 0 |
| 131 | 20240612 | 165100 | 2275149025 | 2325 | 2325 | 2325 | 2325 | 0 |
| 132 | 20240612 | 165000 | 2275149025 | 2325 | 2325 | 2325 | 2325 | 0 |
| 133 | 20240612 | 164900 | 2275149025 | 2325 | 2325 | 2325 | 2325 | 0 |
| 134 | 20240612 | 164800 | 2275149025 | 2325 | 2325 | 2325 | 2325 | 0 |
| 135 | 20240612 | 164700 | 2275149025 | 2325 | 2325 | 2325 | 2325 | 0 |
| 136 | 20240612 | 164600 | 2275149025 | 2325 | 2325 | 2325 | 2325 | 0 |
| 137 | 20240612 | 164500 | 2275149025 | 2325 | 2325 | 2325 | 2325 | 0 |
| 138 | 20240612 | 164400 | 2275149025 | 2325 | 2325 | 2325 | 2325 | 0 |
| 139 | 20240612 | 164300 | 2275149025 | 2325 | 2325 | 2325 | 2325 | 0 |
| 140 | 20240612 | 164200 | 2275149025 | 2325 | 2325 | 2325 | 2325 | 0 |
| 141 | 20240612 | 164100 | 2275149025 | 2325 | 2325 | 2325 | 2325 | 0 |
| 142 | 20240612 | 164000 | 2275149025 | 2325 | 2325 | 2325 | 2325 | 0 |
| 143 | 20240612 | 163900 | 2275149025 | 2325 | 2325 | 2325 | 2325 | 0 |
| 144 | 20240612 | 163800 | 2275149025 | 2325 | 2325 | 2325 | 2325 | 0 |
| 145 | 20240612 | 163700 | 2275149025 | 2325 | 2325 | 2325 | 2325 | 0 |
| 146 | 20240612 | 163600 | 2275149025 | 2325 | 2325 | 2325 | 2325 | 0 |
| 147 | 20240612 | 163500 | 2275149025 | 2325 | 2325 | 2325 | 2325 | 0 |
| 148 | 20240612 | 163400 | 2275149025 | 2325 | 2325 | 2325 | 2325 | 0 |
| 149 | 20240612 | 163300 | 2275149025 | 2325 | 2325 | 2325 | 2325 | 0 |
| 150 | 20240612 | 163200 | 2275149025 | 2325 | 2325 | 2325 | 2325 | 0 |
| 151 | 20240612 | 163100 | 2275149025 | 2325 | 2325 | 2325 | 2325 | 0 |
| 152 | 20240612 | 163000 | 2275149025 | 2325 | 2325 | 2325 | 2325 | 5895 |
| 153 | 20240612 | 162900 | 2275149025 | 2325 | 2325 | 2325 | 2325 | 0 |
| 154 | 20240612 | 162800 | 2275149025 | 2325 | 2325 | 2325 | 2325 | 0 |
| 155 | 20240612 | 162700 | 2275149025 | 2325 | 2325 | 2325 | 2325 | 0 |
| 156 | 20240612 | 162600 | 2275149025 | 2325 | 2325 | 2325 | 2325 | 0 |
| 157 | 20240612 | 162500 | 2275149025 | 2325 | 2325 | 2325 | 2325 | 0 |
| 158 | 20240612 | 162400 | 2275149025 | 2325 | 2325 | 2325 | 2325 | 0 |
| 159 | 20240612 | 162300 | 2275149025 | 2325 | 2325 | 2325 | 2325 | 0 |
| 160 | 20240612 | 162200 | 2275149025 | 2325 | 2325 | 2325 | 2325 | 0 |
| 161 | 20240612 | 162100 | 2275149025 | 2325 | 2325 | 2325 | 2325 | 0 |
| 162 | 20240612 | 162000 | 2275149025 | 2325 | 2325 | 2325 | 2325 | 0 |
| 163 | 20240612 | 161900 | 2275149025 | 2325 | 2325 | 2325 | 2325 | 0 |
| 164 | 20240612 | 161800 | 2275149025 | 2325 | 2325 | 2325 | 2325 | 0 |
| 165 | 20240612 | 161700 | 2275149025 | 2325 | 2325 | 2325 | 2325 | 0 |
| 166 | 20240612 | 161600 | 2275149025 | 2325 | 2325 | 2325 | 2325 | 0 |
| 167 | 20240612 | 161500 | 2275149025 | 2325 | 2325 | 2325 | 2325 | 0 |
| 168 | 20240612 | 161400 | 2275149025 | 2325 | 2325 | 2325 | 2325 | 0 |
| 169 | 20240612 | 161300 | 2275149025 | 2325 | 2325 | 2325 | 2325 | 0 |
| 170 | 20240612 | 161200 | 2275149025 | 2325 | 2325 | 2325 | 2325 | 0 |
| 171 | 20240612 | 161100 | 2275149025 | 2325 | 2325 | 2325 | 2325 | 0 |
| 172 | 20240612 | 161000 | 2275149025 | 2325 | 2325 | 2325 | 2325 | 0 |
| 173 | 20240612 | 160900 | 2275149025 | 2325 | 2325 | 2325 | 2325 | 0 |
| 174 | 20240612 | 160800 | 2275149025 | 2325 | 2325 | 2325 | 2325 | 0 |
| 175 | 20240612 | 160700 | 2275149025 | 2325 | 2325 | 2325 | 2325 | 0 |
| 176 | 20240612 | 160600 | 2275149025 | 2325 | 2325 | 2325 | 2325 | 0 |
| 177 | 20240612 | 160500 | 2275149025 | 2325 | 2325 | 2325 | 2325 | 0 |
| 178 | 20240612 | 160400 | 2275149025 | 2325 | 2325 | 2325 | 2325 | 0 |
| 179 | 20240612 | 160300 | 2275149025 | 2325 | 2325 | 2325 | 2325 | 0 |
| 180 | 20240612 | 160200 | 2275149025 | 2325 | 2325 | 2325 | 2325 | 0 |
| 181 | 20240612 | 160100 | 2275149025 | 2325 | 2325 | 2325 | 2325 | 0 |
| 182 | 20240612 | 160000 | 2275149025 | 2325 | 2325 | 2325 | 2325 | 5895 |
| 183 | 20240612 | 155900 | 2275149025 | 2325 | 2325 | 2325 | 2325 | 0 |
| 184 | 20240612 | 155800 | 2275149025 | 2325 | 2325 | 2325 | 2325 | 0 |
| 185 | 20240612 | 155700 | 2275149025 | 2325 | 2325 | 2325 | 2325 | 0 |
| 186 | 20240612 | 155600 | 2275149025 | 2325 | 2325 | 2325 | 2325 | 0 |
| 187 | 20240612 | 155500 | 2275149025 | 2325 | 2325 | 2325 | 2325 | 0 |
| 188 | 20240612 | 155400 | 2275149025 | 2325 | 2325 | 2325 | 2325 | 0 |
| 189 | 20240612 | 155300 | 2275149025 | 2325 | 2325 | 2325 | 2325 | 0 |
| 190 | 20240612 | 155200 | 2275149025 | 2325 | 2325 | 2325 | 2325 | 0 |
| 191 | 20240612 | 155100 | 2275149025 | 2325 | 2325 | 2325 | 2325 | 0 |
| 192 | 20240612 | 155000 | 2275149025 | 2325 | 2325 | 2325 | 2325 | 0 |
| 193 | 20240612 | 154900 | 2275149025 | 2325 | 2325 | 2325 | 2325 | 0 |
| 194 | 20240612 | 154800 | 2275149025 | 2325 | 2325 | 2325 | 2325 | 0 |
| 195 | 20240612 | 154700 | 2275149025 | 2325 | 2325 | 2325 | 2325 | 0 |
| 196 | 20240612 | 154600 | 2275149025 | 2325 | 2325 | 2325 | 2325 | 0 |
| 197 | 20240612 | 154500 | 2275149025 | 2325 | 2325 | 2325 | 2325 | 0 |
| 198 | 20240612 | 154400 | 2275149025 | 2325 | 2325 | 2325 | 2325 | 0 |
| 199 | 20240612 | 154300 | 2275149025 | 2325 | 2325 | 2325 | 2325 | 0 |
| 200 | 20240612 | 154200 | 2275149025 | 2325 | 2325 | 2325 | 2325 | 0 |
| 201 | 20240612 | 154100 | 2275149025 | 2325 | 2325 | 2325 | 2325 | 0 |
| 202 | 20240612 | 154000 | 2275149025 | 2325 | 2325 | 2325 | 2325 | 0 |
| 203 | 20240612 | 153900 | 2275149025 | 2325 | 2325 | 2325 | 2325 | 0 |
| 204 | 20240612 | 153800 | 2275149025 | 2325 | 2325 | 2325 | 2325 | 0 |
| 205 | 20240612 | 153700 | 2275149025 | 2325 | 2325 | 2325 | 2325 | 0 |
| 206 | 20240612 | 153600 | 2275149025 | 2325 | 2325 | 2325 | 2325 | 0 |
| 207 | 20240612 | 153500 | 2275149025 | 2325 | 2325 | 2325 | 2325 | 0 |
| 208 | 20240612 | 153400 | 2275149025 | 2325 | 2325 | 2325 | 2325 | 0 |
| 209 | 20240612 | 153300 | 2275149025 | 2325 | 2325 | 2325 | 2325 | 0 |
| 210 | 20240612 | 153200 | 2275149025 | 2325 | 2325 | 2325 | 2325 | 0 |
| 211 | 20240612 | 153100 | 2275149025 | 2325 | 2325 | 2325 | 2325 | 0 |
| 212 | 20240612 | 153000 | 2275149025 | 2325 | 2325 | 2325 | 2325 | 11790 |
| 213 | 20240612 | 152900 | 2261443150 | 2290 | 2290 | 2290 | 2290 | 0 |
| 214 | 20240612 | 152800 | 2261443150 | 2290 | 2290 | 2290 | 2290 | 0 |
| 215 | 20240612 | 152700 | 2261443150 | 2290 | 2290 | 2290 | 2290 | 0 |
| 216 | 20240612 | 152600 | 2261443150 | 2290 | 2290 | 2290 | 2290 | 0 |
| 217 | 20240612 | 152500 | 2261443150 | 2290 | 2290 | 2290 | 2290 | 0 |
| 218 | 20240612 | 152400 | 2261443150 | 2290 | 2290 | 2290 | 2290 | 0 |
| 219 | 20240612 | 152300 | 2261443150 | 2290 | 2290 | 2290 | 2290 | 0 |
| 220 | 20240612 | 152200 | 2261443150 | 2290 | 2290 | 2290 | 2290 | 0 |
| 221 | 20240612 | 152100 | 2261443150 | 2290 | 2290 | 2290 | 2290 | 0 |
| 222 | 20240612 | 152000 | 2261443150 | 2290 | 2290 | 2290 | 2290 | 0 |
| 223 | 20240612 | 151900 | 2261443150 | 2290 | 2285 | 2290 | 2270 | 1979 |
| 224 | 20240612 | 151800 | 2256944690 | 2290 | 2270 | 2290 | 2265 | 1267 |
| 225 | 20240612 | 151700 | 2254054085 | 2290 | 2275 | 2290 | 2275 | 443 |
| 226 | 20240612 | 151600 | 2253046245 | 2290 | 2280 | 2290 | 2275 | 255 |
| 227 | 20240612 | 151500 | 2252466095 | 2290 | 2280 | 2290 | 2275 | 89 |
| 228 | 20240612 | 151400 | 2252263585 | 2285 | 2295 | 2295 | 2285 | 501 |
| 229 | 20240612 | 151300 | 2251118790 | 2295 | 2295 | 2295 | 2290 | 22 |
| 230 | 20240612 | 151200 | 2251068350 | 2290 | 2290 | 2290 | 2290 | 100 |
| 231 | 20240612 | 151100 | 2250839350 | 2290 | 2290 | 2290 | 2290 | 0 |
| 232 | 20240612 | 151000 | 2250839350 | 2290 | 2290 | 2295 | 2290 | 215 |
| 233 | 20240612 | 150900 | 2250346995 | 2295 | 2280 | 2320 | 2275 | 6615 |
| 234 | 20240612 | 150800 | 2235118320 | 2280 | 2280 | 2280 | 2280 | 20 |
| 235 | 20240612 | 150700 | 2235072720 | 2270 | 2270 | 2270 | 2270 | 562 |
| 236 | 20240612 | 150600 | 2233796980 | 2265 | 2265 | 2270 | 2265 | 102 |
| 237 | 20240612 | 150500 | 2233565945 | 2265 | 2265 | 2265 | 2265 | 50 |
| 238 | 20240612 | 150400 | 2233452695 | 2270 | 2270 | 2270 | 2270 | 311 |
| 239 | 20240612 | 150300 | 2232746725 | 2265 | 2270 | 2270 | 2265 | 240 |
| 240 | 20240612 | 150200 | 2232202965 | 2270 | 2270 | 2270 | 2270 | 200 |
| 241 | 20240612 | 150100 | 2231748965 | 2285 | 2270 | 2285 | 2255 | 4829 |
| 242 | 20240612 | 150000 | 2220812940 | 2275 | 2285 | 2285 | 2275 | 1260 |
| 243 | 20240612 | 145900 | 2217946040 | 2285 | 2290 | 2290 | 2285 | 8 |
| 244 | 20240612 | 145800 | 2217927730 | 2280 | 2280 | 2280 | 2280 | 275 |
| 245 | 20240612 | 145700 | 2217300730 | 2290 | 2280 | 2290 | 2280 | 286 |
| 246 | 20240612 | 145600 | 2216648630 | 2290 | 2290 | 2290 | 2290 | 1 |
| 247 | 20240612 | 145500 | 2216646340 | 2290 | 2290 | 2290 | 2290 | 125 |
| 248 | 20240612 | 145400 | 2216360090 | 2285 | 2285 | 2285 | 2285 | 110 |
| 249 | 20240612 | 145300 | 2216108740 | 2280 | 2280 | 2280 | 2280 | 0 |
| 250 | 20240612 | 145200 | 2216108740 | 2280 | 2280 | 2290 | 2280 | 1293 |
| 251 | 20240612 | 145100 | 2213160680 | 2280 | 2275 | 2280 | 2275 | 50 |
| 252 | 20240612 | 145000 | 2213046685 | 2275 | 2290 | 2290 | 2275 | 586 |
| 253 | 20240612 | 144900 | 2211712905 | 2280 | 2280 | 2285 | 2280 | 431 |
| 254 | 20240612 | 144800 | 2210730125 | 2275 | 2285 | 2285 | 2275 | 830 |
| 255 | 20240612 | 144700 | 2208836905 | 2290 | 2290 | 2290 | 2290 | 24 |
| 256 | 20240612 | 144600 | 2208781945 | 2290 | 2280 | 2290 | 2280 | 1306 |
| 257 | 20240612 | 144500 | 2205804005 | 2280 | 2290 | 2290 | 2280 | 144 |
| 258 | 20240612 | 144400 | 2205475625 | 2290 | 2290 | 2290 | 2290 | 1 |
| 259 | 20240612 | 144300 | 2205473335 | 2270 | 2270 | 2270 | 2270 | 0 |
| 260 | 20240612 | 144200 | 2205473335 | 2270 | 2280 | 2280 | 2270 | 1648 |
| 261 | 20240612 | 144100 | 2201725895 | 2265 | 2280 | 2280 | 2265 | 1649 |
| 262 | 20240612 | 144000 | 2197975550 | 2275 | 2280 | 2280 | 2275 | 535 |
| 263 | 20240612 | 143900 | 2196758400 | 2280 | 2280 | 2280 | 2280 | 83 |
| 264 | 20240612 | 143800 | 2196569160 | 2280 | 2280 | 2290 | 2280 | 173 |
| 265 | 20240612 | 143700 | 2196174360 | 2275 | 2285 | 2285 | 2275 | 501 |
| 266 | 20240612 | 143600 | 2195034160 | 2295 | 2295 | 2295 | 2295 | 0 |
| 267 | 20240612 | 143500 | 2195034160 | 2295 | 2305 | 2305 | 2265 | 4630 |
| 268 | 20240612 | 143400 | 2184499825 | 2310 | 2310 | 2310 | 2310 | 4 |
| 269 | 20240612 | 143300 | 2184490585 | 2320 | 2315 | 2320 | 2315 | 296 |
| 270 | 20240612 | 143200 | 2183804855 | 2310 | 2315 | 2315 | 2310 | 121 |
| 271 | 20240612 | 143100 | 2183524845 | 2315 | 2315 | 2320 | 2315 | 38 |
| 272 | 20240612 | 143000 | 2183436805 | 2315 | 2310 | 2315 | 2310 | 19 |
| 273 | 20240612 | 142900 | 2183392910 | 2310 | 2305 | 2310 | 2305 | 366 |
| 274 | 20240612 | 142800 | 2182547615 | 2305 | 2305 | 2305 | 2305 | 37 |
| 275 | 20240612 | 142700 | 2182462330 | 2305 | 2300 | 2305 | 2290 | 552 |
| 276 | 20240612 | 142600 | 2181196910 | 2300 | 2300 | 2305 | 2300 | 38 |
| 277 | 20240612 | 142500 | 2181109335 | 2305 | 2300 | 2305 | 2290 | 536 |
| 278 | 20240612 | 142400 | 2179881520 | 2290 | 2290 | 2290 | 2290 | 69 |
| 279 | 20240612 | 142300 | 2179723510 | 2290 | 2310 | 2310 | 2290 | 1137 |
| 280 | 20240612 | 142200 | 2177111650 | 2310 | 2310 | 2310 | 2310 | 470 |
| 281 | 20240612 | 142100 | 2176025950 | 2310 | 2310 | 2320 | 2310 | 57 |
| 282 | 20240612 | 142000 | 2175893900 | 2320 | 2300 | 2320 | 2300 | 3037 |
| 283 | 20240612 | 141900 | 2168850840 | 2300 | 2305 | 2310 | 2300 | 63 |
| 284 | 20240612 | 141800 | 2168705925 | 2295 | 2295 | 2310 | 2290 | 180 |
| 285 | 20240612 | 141700 | 2168290835 | 2280 | 2290 | 2320 | 2270 | 5000 |
| 286 | 20240612 | 141600 | 2156818630 | 2295 | 2295 | 2295 | 2295 | 19 |
| 287 | 20240612 | 141500 | 2156775025 | 2285 | 2300 | 2305 | 2285 | 468 |
| 288 | 20240612 | 141400 | 2155704230 | 2300 | 2320 | 2320 | 2295 | 11495 |
| 289 | 20240612 | 141300 | 2129309665 | 2320 | 2320 | 2320 | 2310 | 71 |
| 290 | 20240612 | 141200 | 2129145445 | 2310 | 2310 | 2310 | 2310 | 1 |
| 291 | 20240612 | 141100 | 2129143135 | 2300 | 2310 | 2310 | 2300 | 123 |
| 292 | 20240612 | 141000 | 2128859055 | 2300 | 2300 | 2300 | 2300 | 703 |
| 293 | 20240612 | 140900 | 2127242155 | 2300 | 2300 | 2300 | 2300 | 941 |
| 294 | 20240612 | 140800 | 2125077855 | 2300 | 2315 | 2315 | 2300 | 1842 |
| 295 | 20240612 | 140700 | 2120833875 | 2315 | 2315 | 2315 | 2315 | 47 |
| 296 | 20240612 | 140600 | 2120725070 | 2315 | 2315 | 2315 | 2310 | 474 |
| 297 | 20240612 | 140500 | 2119628245 | 2315 | 2325 | 2325 | 2315 | 1171 |
| 298 | 20240612 | 140400 | 2116915405 | 2325 | 2325 | 2325 | 2320 | 1154 |
| 299 | 20240612 | 140300 | 2114235410 | 2325 | 2330 | 2330 | 2325 | 186 |
| 300 | 20240612 | 140200 | 2113802765 | 2330 | 2330 | 2330 | 2330 | 132 |
| 301 | 20240612 | 140100 | 2113495205 | 2330 | 2335 | 2340 | 2330 | 320 |
| 302 | 20240612 | 140000 | 2112749240 | 2340 | 2325 | 2340 | 2325 | 16 |
| 303 | 20240612 | 135900 | 2112711900 | 2325 | 2325 | 2325 | 2325 | 3 |
| 304 | 20240612 | 135800 | 2112704925 | 2320 | 2325 | 2325 | 2320 | 145 |
| 305 | 20240612 | 135700 | 2112368475 | 2325 | 2330 | 2330 | 2305 | 1018 |
| 306 | 20240612 | 135600 | 2110008925 | 2350 | 2330 | 2350 | 2325 | 1120 |
| 307 | 20240612 | 135500 | 2107404670 | 2330 | 2330 | 2350 | 2325 | 180 |
| 308 | 20240612 | 135400 | 2106986000 | 2330 | 2330 | 2340 | 2325 | 530 |
| 309 | 20240612 | 135300 | 2105749665 | 2330 | 2335 | 2335 | 2330 | 39 |
| 310 | 20240612 | 135200 | 2105658605 | 2335 | 2335 | 2335 | 2335 | 67 |
| 311 | 20240612 | 135100 | 2105502160 | 2330 | 2335 | 2335 | 2325 | 1002 |
| 312 | 20240612 | 135000 | 2103171750 | 2350 | 2350 | 2350 | 2350 | 21 |
| 313 | 20240612 | 134900 | 2103122400 | 2350 | 2340 | 2350 | 2325 | 1487 |
| 314 | 20240612 | 134800 | 2099640010 | 2325 | 2335 | 2345 | 2325 | 411 |
| 315 | 20240612 | 134700 | 2098678690 | 2340 | 2330 | 2340 | 2330 | 507 |
| 316 | 20240612 | 134600 | 2097492370 | 2325 | 2335 | 2335 | 2325 | 438 |
| 317 | 20240612 | 134500 | 2096470815 | 2335 | 2335 | 2345 | 2330 | 1786 |
| 318 | 20240612 | 134400 | 2092283340 | 2345 | 2350 | 2360 | 2335 | 4057 |
| 319 | 20240612 | 134300 | 2082771840 | 2345 | 2345 | 2365 | 2340 | 345 |
| 320 | 20240612 | 134200 | 2081959110 | 2340 | 2345 | 2360 | 2340 | 971 |
| 321 | 20240612 | 134100 | 2079668750 | 2355 | 2345 | 2365 | 2330 | 1837 |
| 322 | 20240612 | 134000 | 2075352985 | 2345 | 2325 | 2365 | 2320 | 8939 |
| 323 | 20240612 | 133900 | 2054247785 | 2325 | 2320 | 2325 | 2320 | 415 |
| 324 | 20240612 | 133800 | 2053284830 | 2315 | 2310 | 2315 | 2310 | 660 |
| 325 | 20240612 | 133700 | 2051756935 | 2310 | 2310 | 2315 | 2310 | 42 |
| 326 | 20240612 | 133600 | 2051659870 | 2310 | 2300 | 2315 | 2300 | 17 |
| 327 | 20240612 | 133500 | 2051620635 | 2300 | 2310 | 2320 | 2290 | 340 |
| 328 | 20240612 | 133400 | 2050839415 | 2310 | 2315 | 2315 | 2290 | 4985 |
| 329 | 20240612 | 133300 | 2039351120 | 2315 | 2335 | 2335 | 2315 | 1550 |
| 330 | 20240612 | 133200 | 2035755220 | 2330 | 2340 | 2345 | 2330 | 483 |
| 331 | 20240612 | 133100 | 2034625120 | 2345 | 2355 | 2355 | 2345 | 2023 |
| 332 | 20240612 | 133000 | 2029868970 | 2360 | 2360 | 2370 | 2350 | 1586 |
| 333 | 20240612 | 132900 | 2026134395 | 2375 | 2355 | 2375 | 2355 | 4438 |
| 334 | 20240612 | 132800 | 2015612900 | 2360 | 2360 | 2370 | 2350 | 1602 |
| 335 | 20240612 | 132700 | 2011831580 | 2360 | 2350 | 2380 | 2340 | 15441 |
| 336 | 20240612 | 132600 | 1975261195 | 2345 | 2330 | 2355 | 2330 | 985 |
| 337 | 20240612 | 132500 | 1972943620 | 2335 | 2315 | 2355 | 2315 | 22453 |
| 338 | 20240612 | 132400 | 1920264310 | 2320 | 2315 | 2320 | 2310 | 1828 |
| 339 | 20240612 | 132300 | 1916035755 | 2320 | 2320 | 2320 | 2320 | 1354 |
| 340 | 20240612 | 132200 | 1912894475 | 2315 | 2310 | 2315 | 2300 | 1637 |
| 341 | 20240612 | 132100 | 1909118725 | 2310 | 2310 | 2310 | 2310 | 43 |
| 342 | 20240612 | 132000 | 1909019395 | 2310 | 2310 | 2310 | 2310 | 45 |
| 343 | 20240612 | 131900 | 1908915445 | 2305 | 2305 | 2305 | 2305 | 0 |
| 344 | 20240612 | 131800 | 1908915445 | 2305 | 2305 | 2305 | 2305 | 1 |
| 345 | 20240612 | 131700 | 1908913140 | 2305 | 2305 | 2305 | 2305 | 97 |
| 346 | 20240612 | 131600 | 1908689555 | 2305 | 2300 | 2305 | 2300 | 342 |
| 347 | 20240612 | 131500 | 1907902950 | 2300 | 2300 | 2300 | 2300 | 1 |
| 348 | 20240612 | 131400 | 1907900650 | 2305 | 2305 | 2305 | 2305 | 0 |
| 349 | 20240612 | 131300 | 1907900650 | 2305 | 2300 | 2305 | 2300 | 901 |
| 350 | 20240612 | 131200 | 1905828345 | 2300 | 2305 | 2310 | 2300 | 89 |
| 351 | 20240612 | 131100 | 1905623630 | 2300 | 2305 | 2310 | 2300 | 1603 |
| 352 | 20240612 | 131000 | 1901931290 | 2310 | 2310 | 2310 | 2305 | 53 |
| 353 | 20240612 | 130900 | 1901809110 | 2310 | 2305 | 2310 | 2305 | 8 |
| 354 | 20240612 | 130800 | 1901790645 | 2315 | 2315 | 2315 | 2300 | 326 |
| 355 | 20240612 | 130700 | 1901040780 | 2300 | 2300 | 2315 | 2300 | 980 |
| 356 | 20240612 | 130600 | 1898786660 | 2305 | 2305 | 2325 | 2305 | 97 |
| 357 | 20240612 | 130500 | 1898562985 | 2300 | 2325 | 2325 | 2300 | 4928 |
| 358 | 20240612 | 130400 | 1887198805 | 2325 | 2325 | 2325 | 2320 | 38 |
| 359 | 20240612 | 130300 | 1887110615 | 2325 | 2330 | 2330 | 2325 | 55 |
| 360 | 20240612 | 130200 | 1886982730 | 2330 | 2325 | 2330 | 2325 | 24 |
| 361 | 20240612 | 130100 | 1886926855 | 2325 | 2320 | 2325 | 2320 | 113 |
| 362 | 20240612 | 130000 | 1886664670 | 2325 | 2315 | 2335 | 2310 | 3211 |
| 363 | 20240612 | 125900 | 1879178035 | 2315 | 2310 | 2315 | 2310 | 629 |
| 364 | 20240612 | 125800 | 1877725000 | 2315 | 2320 | 2320 | 2315 | 134 |
| 365 | 20240612 | 125700 | 1877414785 | 2315 | 2315 | 2315 | 2315 | 175 |
| 366 | 20240612 | 125600 | 1877009660 | 2320 | 2320 | 2320 | 2320 | 31 |
| 367 | 20240612 | 125500 | 1876937740 | 2320 | 2315 | 2320 | 2315 | 7 |
| 368 | 20240612 | 125400 | 1876921525 | 2315 | 2315 | 2320 | 2310 | 327 |
| 369 | 20240612 | 125300 | 1876164955 | 2315 | 2330 | 2330 | 2310 | 4094 |
| 370 | 20240612 | 125200 | 1866675100 | 2330 | 2335 | 2335 | 2330 | 1108 |
| 371 | 20240612 | 125100 | 1864088320 | 2335 | 2350 | 2350 | 2335 | 1252 |
| 372 | 20240612 | 125000 | 1861158715 | 2350 | 2330 | 2350 | 2325 | 5304 |
| 373 | 20240612 | 124900 | 1848707460 | 2340 | 2330 | 2340 | 2330 | 1334 |
| 374 | 20240612 | 124800 | 1845597970 | 2335 | 2330 | 2340 | 2330 | 654 |
| 375 | 20240612 | 124700 | 1844072485 | 2345 | 2325 | 2345 | 2325 | 1299 |
| 376 | 20240612 | 124600 | 1841040790 | 2335 | 2325 | 2335 | 2325 | 452 |
| 377 | 20240612 | 124500 | 1839987040 | 2325 | 2315 | 2325 | 2310 | 671 |
| 378 | 20240612 | 124400 | 1838431190 | 2310 | 2310 | 2325 | 2305 | 2893 |
| 379 | 20240612 | 124300 | 1831746165 | 2305 | 2305 | 2310 | 2305 | 143 |
| 380 | 20240612 | 124200 | 1831416545 | 2310 | 2310 | 2310 | 2310 | 500 |
| 381 | 20240612 | 124100 | 1830261545 | 2315 | 2310 | 2315 | 2310 | 64 |
| 382 | 20240612 | 124000 | 1830113400 | 2305 | 2285 | 2315 | 2285 | 3740 |
| 383 | 20240612 | 123900 | 1821534310 | 2285 | 2310 | 2310 | 2285 | 4706 |
| 384 | 20240612 | 123800 | 1810732195 | 2310 | 2310 | 2310 | 2310 | 2 |
| 385 | 20240612 | 123700 | 1810727575 | 2310 | 2315 | 2315 | 2310 | 551 |
| 386 | 20240612 | 123600 | 1809454515 | 2320 | 2305 | 2320 | 2305 | 211 |
| 387 | 20240612 | 123500 | 1808968145 | 2320 | 2305 | 2320 | 2305 | 10 |
| 388 | 20240612 | 123400 | 1808945080 | 2305 | 2320 | 2320 | 2305 | 7 |
| 389 | 20240612 | 123300 | 1808928870 | 2320 | 2310 | 2320 | 2305 | 2041 |
| 390 | 20240612 | 123200 | 1804223795 | 2310 | 2310 | 2320 | 2310 | 84 |
| 391 | 20240612 | 123100 | 1804029745 | 2320 | 2305 | 2320 | 2305 | 15 |
| 392 | 20240612 | 123000 | 1803995125 | 2305 | 2310 | 2320 | 2305 | 3000 |
| 393 | 20240612 | 122900 | 1797068785 | 2320 | 2305 | 2320 | 2305 | 613 |
| 394 | 20240612 | 122800 | 1795646700 | 2320 | 2315 | 2320 | 2315 | 221 |
| 395 | 20240612 | 122700 | 1795135080 | 2320 | 2315 | 2320 | 2305 | 1553 |
| 396 | 20240612 | 122600 | 1791554935 | 2325 | 2305 | 2325 | 2305 | 367 |
| 397 | 20240612 | 122500 | 1790708380 | 2305 | 2320 | 2320 | 2305 | 2978 |
| 398 | 20240612 | 122400 | 1783828955 | 2305 | 2325 | 2325 | 2305 | 3884 |
| 399 | 20240612 | 122300 | 1774836700 | 2325 | 2330 | 2330 | 2325 | 1433 |
| 400 | 20240612 | 122200 | 1771502825 | 2330 | 2330 | 2330 | 2320 | 717 |
| 401 | 20240612 | 122100 | 1769833645 | 2330 | 2340 | 2340 | 2305 | 5836 |
| 402 | 20240612 | 122000 | 1756257265 | 2335 | 2325 | 2335 | 2325 | 3656 |
| 403 | 20240612 | 121900 | 1747738540 | 2325 | 2310 | 2325 | 2310 | 1723 |
| 404 | 20240612 | 121800 | 1743739490 | 2310 | 2305 | 2310 | 2305 | 899 |
| 405 | 20240612 | 121700 | 1741664560 | 2300 | 2295 | 2310 | 2290 | 7633 |
| 406 | 20240612 | 121600 | 1724149720 | 2295 | 2320 | 2325 | 2295 | 13276 |
| 407 | 20240612 | 121500 | 1693518660 | 2320 | 2310 | 2320 | 2310 | 2915 |
| 408 | 20240612 | 121400 | 1686783720 | 2310 | 2345 | 2345 | 2310 | 10357 |
| 409 | 20240612 | 121300 | 1662734855 | 2345 | 2350 | 2355 | 2340 | 10399 |
| 410 | 20240612 | 121200 | 1638342800 | 2350 | 2295 | 2360 | 2290 | 19232 |
| 411 | 20240612 | 121100 | 1593249950 | 2300 | 2370 | 2370 | 2295 | 72665 |
| 412 | 20240612 | 121000 | 1422319980 | 2380 | 2380 | 2380 | 2380 | 0 |
| 413 | 20240612 | 120900 | 1422319980 | 2380 | 2375 | 2380 | 2375 | 16037 |
| 414 | 20240612 | 120800 | 1384183660 | 2370 | 2360 | 2370 | 2350 | 31490 |
| 415 | 20240612 | 120700 | 1309705555 | 2360 | 2340 | 2360 | 2340 | 21332 |
| 416 | 20240612 | 120600 | 1259502320 | 2340 | 2330 | 2340 | 2330 | 2212 |
| 417 | 20240612 | 120500 | 1254330990 | 2330 | 2320 | 2340 | 2320 | 2438 |
| 418 | 20240612 | 120400 | 1248634535 | 2330 | 2320 | 2335 | 2320 | 3612 |
| 419 | 20240612 | 120300 | 1240218945 | 2315 | 2305 | 2330 | 2305 | 1582 |
| 420 | 20240612 | 120200 | 1236549345 | 2300 | 2305 | 2305 | 2300 | 1596 |
| 421 | 20240612 | 120100 | 1232871165 | 2305 | 2305 | 2305 | 2305 | 348 |
| 422 | 20240612 | 120000 | 1232069025 | 2305 | 2305 | 2305 | 2305 | 24 |
| 423 | 20240612 | 115900 | 1232013705 | 2315 | 2315 | 2315 | 2315 | 1 |
| 424 | 20240612 | 115800 | 1232011390 | 2310 | 2310 | 2310 | 2310 | 216 |
| 425 | 20240612 | 115700 | 1231512430 | 2310 | 2310 | 2310 | 2310 | 0 |
| 426 | 20240612 | 115600 | 1231512430 | 2310 | 2305 | 2310 | 2305 | 201 |
| 427 | 20240612 | 115500 | 1231049120 | 2310 | 2310 | 2310 | 2310 | 1 |
| 428 | 20240612 | 115400 | 1231046810 | 2305 | 2305 | 2305 | 2305 | 524 |
| 429 | 20240612 | 115300 | 1229838990 | 2305 | 2310 | 2310 | 2305 | 6 |
| 430 | 20240612 | 115200 | 1229825135 | 2310 | 2310 | 2310 | 2310 | 390 |
| 431 | 20240612 | 115100 | 1228924235 | 2315 | 2315 | 2315 | 2315 | 0 |
| 432 | 20240612 | 115000 | 1228924235 | 2315 | 2315 | 2315 | 2315 | 0 |
| 433 | 20240612 | 114900 | 1228924235 | 2315 | 2310 | 2315 | 2310 | 228 |
| 434 | 20240612 | 114800 | 1228397550 | 2310 | 2310 | 2310 | 2310 | 0 |
| 435 | 20240612 | 114700 | 1228397550 | 2310 | 2310 | 2310 | 2310 | 5 |
| 436 | 20240612 | 114600 | 1228386000 | 2310 | 2310 | 2310 | 2310 | 121 |
| 437 | 20240612 | 114500 | 1228106490 | 2310 | 2310 | 2310 | 2310 | 0 |
| 438 | 20240612 | 114400 | 1228106490 | 2310 | 2305 | 2310 | 2305 | 642 |
| 439 | 20240612 | 114300 | 1226625545 | 2305 | 2310 | 2310 | 2305 | 196 |
| 440 | 20240612 | 114200 | 1226173745 | 2305 | 2315 | 2315 | 2305 | 92 |
| 441 | 20240612 | 114100 | 1225961440 | 2315 | 2315 | 2315 | 2315 | 50 |
| 442 | 20240612 | 114000 | 1225845690 | 2315 | 2315 | 2315 | 2315 | 334 |
| 443 | 20240612 | 113900 | 1225072480 | 2315 | 2310 | 2315 | 2310 | 10 |
| 444 | 20240612 | 113800 | 1225049355 | 2310 | 2320 | 2320 | 2310 | 578 |
| 445 | 20240612 | 113700 | 1223708695 | 2310 | 2310 | 2310 | 2310 | 588 |
| 446 | 20240612 | 113600 | 1222350415 | 2310 | 2315 | 2315 | 2310 | 500 |
| 447 | 20240612 | 113500 | 1221195195 | 2315 | 2320 | 2320 | 2315 | 926 |
| 448 | 20240612 | 113400 | 1219050755 | 2325 | 2320 | 2325 | 2320 | 113 |
| 449 | 20240612 | 113300 | 1218788590 | 2325 | 2320 | 2325 | 2320 | 71 |
| 450 | 20240612 | 113200 | 1218623865 | 2320 | 2320 | 2320 | 2320 | 28 |
| 451 | 20240612 | 113100 | 1218558905 | 2320 | 2325 | 2325 | 2320 | 256 |
| 452 | 20240612 | 113000 | 1217963730 | 2335 | 2335 | 2335 | 2335 | 3 |
| 453 | 20240612 | 112900 | 1217956725 | 2335 | 2325 | 2335 | 2325 | 93 |
| 454 | 20240612 | 112800 | 1217740490 | 2335 | 2335 | 2335 | 2335 | 1 |
| 455 | 20240612 | 112700 | 1217738155 | 2325 | 2325 | 2325 | 2325 | 0 |
| 456 | 20240612 | 112600 | 1217738155 | 2325 | 2325 | 2325 | 2325 | 10 |
| 457 | 20240612 | 112500 | 1217714905 | 2325 | 2335 | 2335 | 2325 | 3824 |
| 458 | 20240612 | 112400 | 1208822660 | 2335 | 2335 | 2335 | 2335 | 0 |
| 459 | 20240612 | 112300 | 1208822660 | 2335 | 2330 | 2335 | 2325 | 414 |
| 460 | 20240612 | 112200 | 1207858010 | 2320 | 2315 | 2325 | 2315 | 4899 |
| 461 | 20240612 | 112100 | 1196474450 | 2320 | 2320 | 2320 | 2320 | 1197 |
| 462 | 20240612 | 112000 | 1193697410 | 2325 | 2315 | 2325 | 2315 | 379 |
| 463 | 20240612 | 111900 | 1192816365 | 2325 | 2325 | 2325 | 2325 | 715 |
| 464 | 20240612 | 111800 | 1191153990 | 2315 | 2315 | 2315 | 2315 | 400 |
| 465 | 20240612 | 111700 | 1190227990 | 2325 | 2320 | 2325 | 2320 | 540 |
| 466 | 20240612 | 111600 | 1188975075 | 2325 | 2325 | 2325 | 2325 | 0 |
| 467 | 20240612 | 111500 | 1188975075 | 2325 | 2325 | 2325 | 2315 | 83 |
| 468 | 20240612 | 111400 | 1188782200 | 2325 | 2330 | 2330 | 2315 | 2333 |
| 469 | 20240612 | 111300 | 1183373450 | 2335 | 2330 | 2335 | 2330 | 33 |
| 470 | 20240612 | 111200 | 1183296465 | 2325 | 2315 | 2335 | 2315 | 3479 |
| 471 | 20240612 | 111100 | 1175209095 | 2315 | 2310 | 2315 | 2310 | 349 |
| 472 | 20240612 | 111000 | 1174401170 | 2320 | 2320 | 2325 | 2320 | 3258 |
| 473 | 20240612 | 110900 | 1166838255 | 2325 | 2305 | 2325 | 2305 | 974 |
| 474 | 20240612 | 110800 | 1164582030 | 2305 | 2290 | 2305 | 2285 | 3803 |
| 475 | 20240612 | 110700 | 1155832830 | 2295 | 2315 | 2320 | 2270 | 6196 |
| 476 | 20240612 | 110600 | 1141627110 | 2320 | 2320 | 2320 | 2320 | 0 |
| 477 | 20240612 | 110500 | 1141627110 | 2320 | 2315 | 2325 | 2315 | 553 |
| 478 | 20240612 | 110400 | 1140346745 | 2325 | 2315 | 2325 | 2305 | 472 |
| 479 | 20240612 | 110300 | 1139253900 | 2305 | 2315 | 2315 | 2305 | 2345 |
| 480 | 20240612 | 110200 | 1133840025 | 2305 | 2325 | 2325 | 2305 | 5640 |
| 481 | 20240612 | 110100 | 1120806475 | 2325 | 2325 | 2325 | 2315 | 2535 |
| 482 | 20240612 | 110000 | 1114928760 | 2330 | 2325 | 2330 | 2325 | 201 |
| 483 | 20240612 | 105900 | 1114460930 | 2325 | 2325 | 2330 | 2325 | 180 |
| 484 | 20240612 | 105800 | 1114042420 | 2335 | 2330 | 2335 | 2325 | 3554 |
| 485 | 20240612 | 105700 | 1105767525 | 2340 | 2340 | 2340 | 2330 | 1960 |
| 486 | 20240612 | 105600 | 1101190995 | 2340 | 2340 | 2340 | 2335 | 1386 |
| 487 | 20240612 | 105500 | 1097954570 | 2335 | 2345 | 2345 | 2335 | 841 |
| 488 | 20240612 | 105400 | 1095988925 | 2340 | 2340 | 2340 | 2340 | 555 |
| 489 | 20240612 | 105300 | 1094690225 | 2340 | 2345 | 2350 | 2340 | 472 |
| 490 | 20240612 | 105200 | 1093583170 | 2340 | 2345 | 2345 | 2340 | 720 |
| 491 | 20240612 | 105100 | 1091897620 | 2345 | 2345 | 2350 | 2340 | 9546 |
| 492 | 20240612 | 105000 | 1069478430 | 2340 | 2345 | 2350 | 2340 | 6594 |
| 493 | 20240612 | 104900 | 1054047020 | 2340 | 2350 | 2350 | 2340 | 8487 |
| 494 | 20240612 | 104800 | 1034141445 | 2340 | 2305 | 2345 | 2295 | 27964 |
| 495 | 20240612 | 104700 | 968966105 | 2305 | 2305 | 2305 | 2305 | 1 |
| 496 | 20240612 | 104600 | 968963800 | 2295 | 2305 | 2305 | 2290 | 12123 |
| 497 | 20240612 | 104500 | 941140940 | 2300 | 2305 | 2310 | 2295 | 1968 |
| 498 | 20240612 | 104400 | 936608810 | 2305 | 2305 | 2305 | 2305 | 843 |
| 499 | 20240612 | 104300 | 934665695 | 2310 | 2295 | 2310 | 2295 | 1005 |
| 500 | 20240612 | 104200 | 932344805 | 2290 | 2290 | 2300 | 2285 | 716 |
| 501 | 20240612 | 104100 | 930707875 | 2305 | 2295 | 2305 | 2295 | 2502 |
| 502 | 20240612 | 104000 | 924944320 | 2295 | 2300 | 2300 | 2280 | 5579 |
| 503 | 20240612 | 103900 | 912185075 | 2300 | 2300 | 2300 | 2300 | 157 |
| 504 | 20240612 | 103800 | 911823975 | 2300 | 2305 | 2305 | 2290 | 3656 |
| 505 | 20240612 | 103700 | 903415910 | 2300 | 2305 | 2310 | 2300 | 538 |
| 506 | 20240612 | 103600 | 902176320 | 2305 | 2310 | 2315 | 2305 | 1340 |
| 507 | 20240612 | 103500 | 899085910 | 2310 | 2315 | 2315 | 2310 | 808 |
| 508 | 20240612 | 103400 | 897219325 | 2320 | 2315 | 2320 | 2315 | 590 |
| 509 | 20240612 | 103300 | 895853470 | 2320 | 2320 | 2320 | 2315 | 1419 |
| 510 | 20240612 | 103200 | 892568470 | 2315 | 2315 | 2320 | 2315 | 289 |
| 511 | 20240612 | 103100 | 891899355 | 2320 | 2315 | 2320 | 2315 | 794 |
| 512 | 20240612 | 103000 | 890059235 | 2315 | 2320 | 2325 | 2315 | 285 |
| 513 | 20240612 | 102900 | 889397915 | 2320 | 2325 | 2325 | 2315 | 7259 |
| 514 | 20240612 | 102800 | 872550690 | 2325 | 2330 | 2330 | 2320 | 3669 |
| 515 | 20240612 | 102700 | 864025995 | 2330 | 2320 | 2330 | 2320 | 2852 |
| 516 | 20240612 | 102600 | 857398400 | 2320 | 2315 | 2325 | 2315 | 1824 |
| 517 | 20240612 | 102500 | 853172985 | 2325 | 2330 | 2335 | 2320 | 7037 |
| 518 | 20240612 | 102400 | 836821035 | 2335 | 2335 | 2340 | 2330 | 1802 |
| 519 | 20240612 | 102300 | 832614005 | 2340 | 2330 | 2340 | 2320 | 6670 |
| 520 | 20240612 | 102200 | 817110985 | 2330 | 2335 | 2345 | 2320 | 2923 |
| 521 | 20240612 | 102100 | 810286330 | 2330 | 2320 | 2330 | 2315 | 6509 |
| 522 | 20240612 | 102000 | 795159470 | 2325 | 2340 | 2345 | 2325 | 16301 |
| 523 | 20240612 | 101900 | 757179475 | 2335 | 2350 | 2350 | 2335 | 7406 |
| 524 | 20240612 | 101800 | 739840655 | 2350 | 2340 | 2360 | 2330 | 13035 |
| 525 | 20240612 | 101700 | 709265700 | 2335 | 2325 | 2370 | 2325 | 18765 |
| 526 | 20240612 | 101600 | 665153555 | 2335 | 2305 | 2340 | 2300 | 5069 |
| 527 | 20240612 | 101500 | 653394945 | 2315 | 2280 | 2330 | 2270 | 19080 |
| 528 | 20240612 | 101400 | 609714590 | 2285 | 2320 | 2325 | 2280 | 14703 |
| 529 | 20240612 | 101300 | 575918390 | 2320 | 2305 | 2330 | 2305 | 5355 |
| 530 | 20240612 | 101200 | 563502045 | 2300 | 2370 | 2370 | 2300 | 22220 |
| 531 | 20240612 | 101100 | 511765635 | 2370 | 2320 | 2380 | 2320 | 34245 |
| 532 | 20240612 | 101000 | 431317850 | 2305 | 2300 | 2320 | 2295 | 7574 |
| 533 | 20240612 | 100900 | 413823130 | 2300 | 2290 | 2305 | 2280 | 1291 |
| 534 | 20240612 | 100800 | 410866650 | 2285 | 2315 | 2315 | 2260 | 5307 |
| 535 | 20240612 | 100700 | 398773070 | 2315 | 2325 | 2345 | 2305 | 18911 |
| 536 | 20240612 | 100600 | 354708670 | 2325 | 2305 | 2335 | 2305 | 8503 |
| 537 | 20240612 | 100500 | 334941355 | 2305 | 2305 | 2320 | 2300 | 4990 |
| 538 | 20240612 | 100400 | 323423270 | 2305 | 2300 | 2330 | 2300 | 11727 |
| 539 | 20240612 | 100300 | 296286110 | 2290 | 2285 | 2320 | 2280 | 27881 |
| 540 | 20240612 | 100200 | 232255615 | 2280 | 2270 | 2285 | 2265 | 6883 |
| 541 | 20240612 | 100100 | 216546920 | 2270 | 2265 | 2280 | 2260 | 9157 |
| 542 | 20240612 | 100000 | 195773435 | 2265 | 2260 | 2270 | 2260 | 3741 |
| 543 | 20240612 | 095900 | 187288200 | 2260 | 2235 | 2270 | 2235 | 6589 |
| 544 | 20240612 | 095800 | 172393365 | 2245 | 2235 | 2255 | 2235 | 5183 |
| 545 | 20240612 | 095700 | 160751875 | 2225 | 2230 | 2235 | 2220 | 706 |
| 546 | 20240612 | 095600 | 159176255 | 2230 | 2220 | 2235 | 2220 | 723 |
| 547 | 20240612 | 095500 | 157571165 | 2235 | 2225 | 2235 | 2220 | 768 |
| 548 | 20240612 | 095400 | 155855780 | 2220 | 2220 | 2230 | 2220 | 2040 |
| 549 | 20240612 | 095300 | 151323750 | 2215 | 2215 | 2220 | 2215 | 749 |
| 550 | 20240612 | 095200 | 149664695 | 2220 | 2220 | 2220 | 2205 | 1120 |
| 551 | 20240612 | 095100 | 147189770 | 2215 | 2215 | 2225 | 2215 | 1487 |
| 552 | 20240612 | 095000 | 143889195 | 2215 | 2215 | 2220 | 2205 | 991 |
| 553 | 20240612 | 094900 | 141700035 | 2220 | 2220 | 2220 | 2205 | 673 |
| 554 | 20240612 | 094800 | 140211375 | 2225 | 2240 | 2240 | 2215 | 3007 |
| 555 | 20240612 | 094700 | 133497580 | 2240 | 2240 | 2255 | 2235 | 3466 |
| 556 | 20240612 | 094600 | 125705395 | 2255 | 2230 | 2255 | 2225 | 3664 |
| 557 | 20240612 | 094500 | 117479260 | 2235 | 2225 | 2235 | 2215 | 1502 |
| 558 | 20240612 | 094400 | 114126760 | 2235 | 2215 | 2235 | 2205 | 1164 |
| 559 | 20240612 | 094300 | 111553290 | 2215 | 2245 | 2250 | 2205 | 9289 |
| 560 | 20240612 | 094200 | 90825880 | 2250 | 2190 | 2265 | 2190 | 16948 |
| 561 | 20240612 | 094100 | 52785815 | 2190 | 2190 | 2190 | 2190 | 155 |
| 562 | 20240612 | 094000 | 52446365 | 2190 | 2190 | 2190 | 2190 | 75 |
| 563 | 20240612 | 093900 | 52282115 | 2200 | 2215 | 2215 | 2200 | 98 |
| 564 | 20240612 | 093800 | 52065740 | 2215 | 2185 | 2220 | 2185 | 5352 |
| 565 | 20240612 | 093700 | 40244650 | 2185 | 2180 | 2195 | 2175 | 1829 |
| 566 | 20240612 | 093600 | 36234435 | 2175 | 2175 | 2175 | 2175 | 98 |
| 567 | 20240612 | 093500 | 36021285 | 2175 | 2170 | 2175 | 2170 | 12 |
| 568 | 20240612 | 093400 | 35995235 | 2170 | 2185 | 2190 | 2170 | 731 |
| 569 | 20240612 | 093300 | 34405700 | 2190 | 2190 | 2190 | 2190 | 20 |
| 570 | 20240612 | 093200 | 34361900 | 2185 | 2185 | 2185 | 2185 | 1 |
| 571 | 20240612 | 093100 | 34359715 | 2180 | 2175 | 2205 | 2175 | 7291 |
| 572 | 20240612 | 093000 | 18417275 | 2175 | 2175 | 2175 | 2175 | 10 |
| 573 | 20240612 | 092900 | 18395525 | 2175 | 2175 | 2175 | 2175 | 0 |
| 574 | 20240612 | 092800 | 18395525 | 2175 | 2170 | 2175 | 2170 | 917 |
| 575 | 20240612 | 092700 | 16401070 | 2170 | 2170 | 2170 | 2170 | 1 |
| 576 | 20240612 | 092600 | 16398900 | 2170 | 2170 | 2170 | 2170 | 838 |
| 577 | 20240612 | 092500 | 14580440 | 2170 | 2170 | 2170 | 2170 | 556 |
| 578 | 20240612 | 092400 | 13373920 | 2165 | 2165 | 2165 | 2165 | 0 |
| 579 | 20240612 | 092300 | 13373920 | 2165 | 2165 | 2165 | 2165 | 80 |
| 580 | 20240612 | 092200 | 13200720 | 2165 | 2165 | 2165 | 2165 | 119 |
| 581 | 20240612 | 092100 | 12943085 | 2170 | 2170 | 2170 | 2170 | 158 |
| 582 | 20240612 | 092000 | 12600225 | 2170 | 2170 | 2170 | 2170 | 0 |
| 583 | 20240612 | 091900 | 12600225 | 2170 | 2170 | 2170 | 2170 | 35 |
| 584 | 20240612 | 091800 | 12524275 | 2170 | 2170 | 2170 | 2170 | 10 |
| 585 | 20240612 | 091700 | 12502575 | 2170 | 2170 | 2170 | 2170 | 35 |
| 586 | 20240612 | 091600 | 12426625 | 2170 | 2170 | 2170 | 2170 | 5 |
| 587 | 20240612 | 091500 | 12415775 | 2170 | 2170 | 2170 | 2170 | 16 |
| 588 | 20240612 | 091400 | 12381055 | 2185 | 2185 | 2185 | 2185 | 0 |
| 589 | 20240612 | 091300 | 12381055 | 2185 | 2185 | 2185 | 2185 | 388 |
| 590 | 20240612 | 091200 | 11533275 | 2185 | 2180 | 2185 | 2180 | 57 |
| 591 | 20240612 | 091100 | 11408860 | 2185 | 2165 | 2190 | 2165 | 788 |
| 592 | 20240612 | 091000 | 9691285 | 2170 | 2170 | 2170 | 2165 | 77 |
| 593 | 20240612 | 090900 | 9524200 | 2170 | 2170 | 2170 | 2170 | 1 |
| 594 | 20240612 | 090800 | 9522030 | 2170 | 2170 | 2170 | 2170 | 100 |
| 595 | 20240612 | 090700 | 9305030 | 2170 | 2150 | 2170 | 2150 | 272 |
| 596 | 20240612 | 090600 | 8715875 | 2145 | 2160 | 2160 | 2145 | 1454 |
| 597 | 20240612 | 090500 | 5587945 | 2160 | 2160 | 2160 | 2160 | 0 |
| 598 | 20240612 | 090400 | 5587945 | 2160 | 2165 | 2165 | 2160 | 16 |
| 599 | 20240612 | 090300 | 5553360 | 2165 | 2165 | 2165 | 2165 | 561 |
| 600 | 20240612 | 090200 | 4338795 | 2170 | 2180 | 2180 | 2170 | 237 |
| 601 | 20240612 | 090100 | 3824415 | 2180 | 2170 | 2190 | 2170 | 1300 |
| 602 | 20240612 | 090000 | 987240 | 2165 | 2165 | 2165 | 2165 | 456 |