31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240612 | 192800 | 2211999375 | 3620 | 3620 | 3620 | 3620 | 27212 |
| 3 | 20240612 | 192700 | 2211999375 | 3620 | 3620 | 3620 | 3620 | 0 |
| 4 | 20240612 | 192600 | 2211999375 | 3620 | 3620 | 3620 | 3620 | 0 |
| 5 | 20240612 | 192500 | 2211999375 | 3620 | 3620 | 3620 | 3620 | 0 |
| 6 | 20240612 | 192400 | 2211999375 | 3620 | 3620 | 3620 | 3620 | 0 |
| 7 | 20240612 | 192300 | 2211999375 | 3620 | 3620 | 3620 | 3620 | 0 |
| 8 | 20240612 | 192200 | 2211999375 | 3620 | 3620 | 3620 | 3620 | 0 |
| 9 | 20240612 | 192100 | 2211999375 | 3620 | 3620 | 3620 | 3620 | 0 |
| 10 | 20240612 | 192000 | 2211999375 | 3620 | 3620 | 3620 | 3620 | 0 |
| 11 | 20240612 | 191900 | 2211999375 | 3620 | 3620 | 3620 | 3620 | 0 |
| 12 | 20240612 | 191800 | 2211999375 | 3620 | 3620 | 3620 | 3620 | 0 |
| 13 | 20240612 | 191700 | 2211999375 | 3620 | 3620 | 3620 | 3620 | 0 |
| 14 | 20240612 | 191600 | 2211999375 | 3620 | 3620 | 3620 | 3620 | 0 |
| 15 | 20240612 | 191500 | 2211999375 | 3620 | 3620 | 3620 | 3620 | 0 |
| 16 | 20240612 | 191400 | 2211999375 | 3620 | 3620 | 3620 | 3620 | 0 |
| 17 | 20240612 | 191300 | 2211999375 | 3620 | 3620 | 3620 | 3620 | 0 |
| 18 | 20240612 | 191200 | 2211999375 | 3620 | 3620 | 3620 | 3620 | 0 |
| 19 | 20240612 | 191100 | 2211999375 | 3620 | 3620 | 3620 | 3620 | 0 |
| 20 | 20240612 | 191000 | 2211999375 | 3620 | 3620 | 3620 | 3620 | 0 |
| 21 | 20240612 | 190900 | 2211999375 | 3620 | 3620 | 3620 | 3620 | 0 |
| 22 | 20240612 | 190800 | 2211999375 | 3620 | 3620 | 3620 | 3620 | 0 |
| 23 | 20240612 | 190700 | 2211999375 | 3620 | 3620 | 3620 | 3620 | 0 |
| 24 | 20240612 | 190600 | 2211999375 | 3620 | 3620 | 3620 | 3620 | 0 |
| 25 | 20240612 | 190500 | 2211999375 | 3620 | 3620 | 3620 | 3620 | 0 |
| 26 | 20240612 | 190400 | 2211999375 | 3620 | 3620 | 3620 | 3620 | 0 |
| 27 | 20240612 | 190300 | 2211999375 | 3620 | 3620 | 3620 | 3620 | 0 |
| 28 | 20240612 | 190200 | 2211999375 | 3620 | 3620 | 3620 | 3620 | 0 |
| 29 | 20240612 | 190100 | 2211999375 | 3620 | 3620 | 3620 | 3620 | 0 |
| 30 | 20240612 | 190000 | 2211999375 | 3620 | 3620 | 3620 | 3620 | 0 |
| 31 | 20240612 | 185900 | 2211999375 | 3620 | 3620 | 3620 | 3620 | 0 |
| 32 | 20240612 | 185800 | 2211999375 | 3620 | 3620 | 3620 | 3620 | 27212 |
| 33 | 20240612 | 185700 | 2211999375 | 3620 | 3620 | 3620 | 3620 | 0 |
| 34 | 20240612 | 185600 | 2211999375 | 3620 | 3620 | 3620 | 3620 | 0 |
| 35 | 20240612 | 185500 | 2211999375 | 3620 | 3620 | 3620 | 3620 | 0 |
| 36 | 20240612 | 185400 | 2211999375 | 3620 | 3620 | 3620 | 3620 | 0 |
| 37 | 20240612 | 185300 | 2211999375 | 3620 | 3620 | 3620 | 3620 | 0 |
| 38 | 20240612 | 185200 | 2211999375 | 3620 | 3620 | 3620 | 3620 | 0 |
| 39 | 20240612 | 185100 | 2211999375 | 3620 | 3620 | 3620 | 3620 | 0 |
| 40 | 20240612 | 185000 | 2211999375 | 3620 | 3620 | 3620 | 3620 | 0 |
| 41 | 20240612 | 184900 | 2211999375 | 3620 | 3620 | 3620 | 3620 | 0 |
| 42 | 20240612 | 184800 | 2211999375 | 3620 | 3620 | 3620 | 3620 | 0 |
| 43 | 20240612 | 184700 | 2211999375 | 3620 | 3620 | 3620 | 3620 | 0 |
| 44 | 20240612 | 184600 | 2211999375 | 3620 | 3620 | 3620 | 3620 | 0 |
| 45 | 20240612 | 184500 | 2211999375 | 3620 | 3620 | 3620 | 3620 | 0 |
| 46 | 20240612 | 184400 | 2211999375 | 3620 | 3620 | 3620 | 3620 | 0 |
| 47 | 20240612 | 184300 | 2211999375 | 3620 | 3620 | 3620 | 3620 | 0 |
| 48 | 20240612 | 184200 | 2211999375 | 3620 | 3620 | 3620 | 3620 | 0 |
| 49 | 20240612 | 184100 | 2211999375 | 3620 | 3620 | 3620 | 3620 | 0 |
| 50 | 20240612 | 184000 | 2211999375 | 3620 | 3620 | 3620 | 3620 | 0 |
| 51 | 20240612 | 183900 | 2211999375 | 3620 | 3620 | 3620 | 3620 | 0 |
| 52 | 20240612 | 183800 | 2211999375 | 3620 | 3620 | 3620 | 3620 | 0 |
| 53 | 20240612 | 183700 | 2211999375 | 3620 | 3620 | 3620 | 3620 | 0 |
| 54 | 20240612 | 183600 | 2211999375 | 3620 | 3620 | 3620 | 3620 | 0 |
| 55 | 20240612 | 183500 | 2211999375 | 3620 | 3620 | 3620 | 3620 | 0 |
| 56 | 20240612 | 183400 | 2211999375 | 3620 | 3620 | 3620 | 3620 | 0 |
| 57 | 20240612 | 183300 | 2211999375 | 3620 | 3620 | 3620 | 3620 | 0 |
| 58 | 20240612 | 183200 | 2211999375 | 3620 | 3620 | 3620 | 3620 | 0 |
| 59 | 20240612 | 183100 | 2211999375 | 3620 | 3620 | 3620 | 3620 | 0 |
| 60 | 20240612 | 183000 | 2211999375 | 3620 | 3620 | 3620 | 3620 | 0 |
| 61 | 20240612 | 182900 | 2211999375 | 3620 | 3620 | 3620 | 3620 | 0 |
| 62 | 20240612 | 182800 | 2211999375 | 3620 | 3620 | 3620 | 3620 | 27212 |
| 63 | 20240612 | 182700 | 2211999375 | 3620 | 3620 | 3620 | 3620 | 0 |
| 64 | 20240612 | 182600 | 2211999375 | 3620 | 3620 | 3620 | 3620 | 0 |
| 65 | 20240612 | 182500 | 2211999375 | 3620 | 3620 | 3620 | 3620 | 0 |
| 66 | 20240612 | 182400 | 2211999375 | 3620 | 3620 | 3620 | 3620 | 0 |
| 67 | 20240612 | 182300 | 2211999375 | 3620 | 3620 | 3620 | 3620 | 0 |
| 68 | 20240612 | 182200 | 2211999375 | 3620 | 3620 | 3620 | 3620 | 0 |
| 69 | 20240612 | 182100 | 2211999375 | 3620 | 3620 | 3620 | 3620 | 0 |
| 70 | 20240612 | 182000 | 2211999375 | 3620 | 3620 | 3620 | 3620 | 0 |
| 71 | 20240612 | 181900 | 2211999375 | 3620 | 3620 | 3620 | 3620 | 0 |
| 72 | 20240612 | 181800 | 2211999375 | 3620 | 3620 | 3620 | 3620 | 0 |
| 73 | 20240612 | 181700 | 2211999375 | 3620 | 3620 | 3620 | 3620 | 0 |
| 74 | 20240612 | 181600 | 2211999375 | 3620 | 3620 | 3620 | 3620 | 0 |
| 75 | 20240612 | 181500 | 2211999375 | 3620 | 3620 | 3620 | 3620 | 0 |
| 76 | 20240612 | 181400 | 2211999375 | 3620 | 3620 | 3620 | 3620 | 0 |
| 77 | 20240612 | 181300 | 2211999375 | 3620 | 3620 | 3620 | 3620 | 0 |
| 78 | 20240612 | 181200 | 2211999375 | 3620 | 3620 | 3620 | 3620 | 0 |
| 79 | 20240612 | 181100 | 2211999375 | 3620 | 3620 | 3620 | 3620 | 0 |
| 80 | 20240612 | 181000 | 2211999375 | 3620 | 3620 | 3620 | 3620 | 0 |
| 81 | 20240612 | 180900 | 2211999375 | 3620 | 3620 | 3620 | 3620 | 0 |
| 82 | 20240612 | 180800 | 2211999375 | 3620 | 3620 | 3620 | 3620 | 0 |
| 83 | 20240612 | 180700 | 2211999375 | 3620 | 3620 | 3620 | 3620 | 0 |
| 84 | 20240612 | 180600 | 2211999375 | 3620 | 3620 | 3620 | 3620 | 0 |
| 85 | 20240612 | 180500 | 2211999375 | 3620 | 3620 | 3620 | 3620 | 0 |
| 86 | 20240612 | 180400 | 2211999375 | 3620 | 3620 | 3620 | 3620 | 0 |
| 87 | 20240612 | 180300 | 2211999375 | 3620 | 3620 | 3620 | 3620 | 0 |
| 88 | 20240612 | 180200 | 2211999375 | 3620 | 3620 | 3620 | 3620 | 0 |
| 89 | 20240612 | 180100 | 2211999375 | 3620 | 3620 | 3620 | 3620 | 0 |
| 90 | 20240612 | 180000 | 2211999375 | 3620 | 3620 | 3620 | 3620 | 0 |
| 91 | 20240612 | 175900 | 2211999375 | 3620 | 3620 | 3620 | 3620 | 0 |
| 92 | 20240612 | 175800 | 2211999375 | 3620 | 3620 | 3620 | 3620 | 27212 |
| 93 | 20240612 | 175700 | 2211999375 | 3620 | 3620 | 3620 | 3620 | 0 |
| 94 | 20240612 | 175600 | 2211999375 | 3620 | 3620 | 3620 | 3620 | 0 |
| 95 | 20240612 | 175500 | 2211999375 | 3620 | 3620 | 3620 | 3620 | 0 |
| 96 | 20240612 | 175400 | 2211999375 | 3620 | 3620 | 3620 | 3620 | 0 |
| 97 | 20240612 | 175300 | 2211999375 | 3620 | 3620 | 3620 | 3620 | 0 |
| 98 | 20240612 | 175200 | 2211999375 | 3620 | 3620 | 3620 | 3620 | 0 |
| 99 | 20240612 | 175100 | 2211999375 | 3620 | 3620 | 3620 | 3620 | 0 |
| 100 | 20240612 | 175000 | 2211999375 | 3620 | 3620 | 3620 | 3620 | 0 |
| 101 | 20240612 | 174900 | 2211999375 | 3620 | 3620 | 3620 | 3620 | 0 |
| 102 | 20240612 | 174800 | 2211999375 | 3620 | 3620 | 3620 | 3620 | 0 |
| 103 | 20240612 | 174700 | 2211999375 | 3620 | 3620 | 3620 | 3620 | 0 |
| 104 | 20240612 | 174600 | 2211999375 | 3620 | 3620 | 3620 | 3620 | 0 |
| 105 | 20240612 | 174500 | 2211999375 | 3620 | 3620 | 3620 | 3620 | 0 |
| 106 | 20240612 | 174400 | 2211999375 | 3620 | 3620 | 3620 | 3620 | 0 |
| 107 | 20240612 | 174300 | 2211999375 | 3620 | 3620 | 3620 | 3620 | 0 |
| 108 | 20240612 | 174200 | 2211999375 | 3620 | 3620 | 3620 | 3620 | 0 |
| 109 | 20240612 | 174100 | 2211999375 | 3620 | 3620 | 3620 | 3620 | 0 |
| 110 | 20240612 | 174000 | 2211999375 | 3620 | 3620 | 3620 | 3620 | 0 |
| 111 | 20240612 | 173900 | 2211999375 | 3620 | 3620 | 3620 | 3620 | 0 |
| 112 | 20240612 | 173800 | 2211999375 | 3620 | 3620 | 3620 | 3620 | 0 |
| 113 | 20240612 | 173700 | 2211999375 | 3620 | 3620 | 3620 | 3620 | 0 |
| 114 | 20240612 | 173600 | 2211999375 | 3620 | 3620 | 3620 | 3620 | 0 |
| 115 | 20240612 | 173500 | 2211999375 | 3620 | 3620 | 3620 | 3620 | 0 |
| 116 | 20240612 | 173400 | 2211999375 | 3620 | 3620 | 3620 | 3620 | 0 |
| 117 | 20240612 | 173300 | 2211999375 | 3620 | 3620 | 3620 | 3620 | 0 |
| 118 | 20240612 | 173200 | 2211999375 | 3620 | 3620 | 3620 | 3620 | 0 |
| 119 | 20240612 | 173100 | 2211999375 | 3620 | 3620 | 3620 | 3620 | 0 |
| 120 | 20240612 | 173000 | 2211999375 | 3620 | 3620 | 3620 | 3620 | 0 |
| 121 | 20240612 | 172900 | 2211999375 | 3620 | 3620 | 3620 | 3620 | 0 |
| 122 | 20240612 | 172800 | 2211999375 | 3620 | 3620 | 3620 | 3620 | 27212 |
| 123 | 20240612 | 172700 | 2211999375 | 3620 | 3620 | 3620 | 3620 | 0 |
| 124 | 20240612 | 172600 | 2211999375 | 3620 | 3620 | 3620 | 3620 | 0 |
| 125 | 20240612 | 172500 | 2211999375 | 3620 | 3620 | 3620 | 3620 | 0 |
| 126 | 20240612 | 172400 | 2211999375 | 3620 | 3620 | 3620 | 3620 | 0 |
| 127 | 20240612 | 172300 | 2211999375 | 3620 | 3620 | 3620 | 3620 | 0 |
| 128 | 20240612 | 172200 | 2211999375 | 3620 | 3620 | 3620 | 3620 | 0 |
| 129 | 20240612 | 172100 | 2211999375 | 3620 | 3620 | 3620 | 3620 | 0 |
| 130 | 20240612 | 172000 | 2211999375 | 3620 | 3620 | 3620 | 3620 | 0 |
| 131 | 20240612 | 171900 | 2211999375 | 3620 | 3620 | 3620 | 3620 | 0 |
| 132 | 20240612 | 171800 | 2211999375 | 3620 | 3620 | 3620 | 3620 | 0 |
| 133 | 20240612 | 171700 | 2211999375 | 3620 | 3620 | 3620 | 3620 | 0 |
| 134 | 20240612 | 171600 | 2211999375 | 3620 | 3620 | 3620 | 3620 | 0 |
| 135 | 20240612 | 171500 | 2211999375 | 3620 | 3620 | 3620 | 3620 | 0 |
| 136 | 20240612 | 171400 | 2211999375 | 3620 | 3620 | 3620 | 3620 | 0 |
| 137 | 20240612 | 171300 | 2211999375 | 3620 | 3620 | 3620 | 3620 | 0 |
| 138 | 20240612 | 171200 | 2211999375 | 3620 | 3620 | 3620 | 3620 | 0 |
| 139 | 20240612 | 171100 | 2211999375 | 3620 | 3620 | 3620 | 3620 | 0 |
| 140 | 20240612 | 171000 | 2211999375 | 3620 | 3620 | 3620 | 3620 | 0 |
| 141 | 20240612 | 170900 | 2211999375 | 3620 | 3620 | 3620 | 3620 | 0 |
| 142 | 20240612 | 170800 | 2211999375 | 3620 | 3620 | 3620 | 3620 | 0 |
| 143 | 20240612 | 170700 | 2211999375 | 3620 | 3620 | 3620 | 3620 | 0 |
| 144 | 20240612 | 170600 | 2211999375 | 3620 | 3620 | 3620 | 3620 | 0 |
| 145 | 20240612 | 170500 | 2211999375 | 3620 | 3620 | 3620 | 3620 | 0 |
| 146 | 20240612 | 170400 | 2211999375 | 3620 | 3620 | 3620 | 3620 | 0 |
| 147 | 20240612 | 170300 | 2211999375 | 3620 | 3620 | 3620 | 3620 | 0 |
| 148 | 20240612 | 170200 | 2211999375 | 3620 | 3620 | 3620 | 3620 | 0 |
| 149 | 20240612 | 170100 | 2211999375 | 3620 | 3620 | 3620 | 3620 | 0 |
| 150 | 20240612 | 170000 | 2211999375 | 3620 | 3620 | 3620 | 3620 | 0 |
| 151 | 20240612 | 165900 | 2211999375 | 3620 | 3620 | 3620 | 3620 | 0 |
| 152 | 20240612 | 165800 | 2211999375 | 3620 | 3620 | 3620 | 3620 | 27212 |
| 153 | 20240612 | 165700 | 2211999375 | 3620 | 3620 | 3620 | 3620 | 0 |
| 154 | 20240612 | 165600 | 2211999375 | 3620 | 3620 | 3620 | 3620 | 0 |
| 155 | 20240612 | 165500 | 2211999375 | 3620 | 3620 | 3620 | 3620 | 0 |
| 156 | 20240612 | 165400 | 2211999375 | 3620 | 3620 | 3620 | 3620 | 0 |
| 157 | 20240612 | 165300 | 2211999375 | 3620 | 3620 | 3620 | 3620 | 0 |
| 158 | 20240612 | 165200 | 2211999375 | 3620 | 3620 | 3620 | 3620 | 0 |
| 159 | 20240612 | 165100 | 2211999375 | 3620 | 3620 | 3620 | 3620 | 0 |
| 160 | 20240612 | 165000 | 2211999375 | 3620 | 3620 | 3620 | 3620 | 0 |
| 161 | 20240612 | 164900 | 2211999375 | 3620 | 3620 | 3620 | 3620 | 0 |
| 162 | 20240612 | 164800 | 2211999375 | 3620 | 3620 | 3620 | 3620 | 0 |
| 163 | 20240612 | 164700 | 2211999375 | 3620 | 3620 | 3620 | 3620 | 0 |
| 164 | 20240612 | 164600 | 2211999375 | 3620 | 3620 | 3620 | 3620 | 0 |
| 165 | 20240612 | 164500 | 2211999375 | 3620 | 3620 | 3620 | 3620 | 0 |
| 166 | 20240612 | 164400 | 2211999375 | 3620 | 3620 | 3620 | 3620 | 0 |
| 167 | 20240612 | 164300 | 2211999375 | 3620 | 3620 | 3620 | 3620 | 0 |
| 168 | 20240612 | 164200 | 2211999375 | 3620 | 3620 | 3620 | 3620 | 0 |
| 169 | 20240612 | 164100 | 2211999375 | 3620 | 3620 | 3620 | 3620 | 0 |
| 170 | 20240612 | 164000 | 2211999375 | 3620 | 3620 | 3620 | 3620 | 0 |
| 171 | 20240612 | 163900 | 2211999375 | 3620 | 3620 | 3620 | 3620 | 0 |
| 172 | 20240612 | 163800 | 2211999375 | 3620 | 3620 | 3620 | 3620 | 0 |
| 173 | 20240612 | 163700 | 2211999375 | 3620 | 3620 | 3620 | 3620 | 0 |
| 174 | 20240612 | 163600 | 2211999375 | 3620 | 3620 | 3620 | 3620 | 0 |
| 175 | 20240612 | 163500 | 2211999375 | 3620 | 3620 | 3620 | 3620 | 0 |
| 176 | 20240612 | 163400 | 2211999375 | 3620 | 3620 | 3620 | 3620 | 0 |
| 177 | 20240612 | 163300 | 2211999375 | 3620 | 3620 | 3620 | 3620 | 0 |
| 178 | 20240612 | 163200 | 2211999375 | 3620 | 3620 | 3620 | 3620 | 0 |
| 179 | 20240612 | 163100 | 2211999375 | 3620 | 3620 | 3620 | 3620 | 0 |
| 180 | 20240612 | 163000 | 2211999375 | 3620 | 3620 | 3620 | 3620 | 0 |
| 181 | 20240612 | 162900 | 2211999375 | 3620 | 3620 | 3620 | 3620 | 0 |
| 182 | 20240612 | 162800 | 2211999375 | 3620 | 3620 | 3620 | 3620 | 27212 |
| 183 | 20240612 | 162700 | 2211999375 | 3620 | 3620 | 3620 | 3620 | 0 |
| 184 | 20240612 | 162600 | 2211999375 | 3620 | 3620 | 3620 | 3620 | 0 |
| 185 | 20240612 | 162500 | 2211999375 | 3620 | 3620 | 3620 | 3620 | 0 |
| 186 | 20240612 | 162400 | 2211999375 | 3620 | 3620 | 3620 | 3620 | 0 |
| 187 | 20240612 | 162300 | 2211999375 | 3620 | 3620 | 3620 | 3620 | 0 |
| 188 | 20240612 | 162200 | 2211999375 | 3620 | 3620 | 3620 | 3620 | 0 |
| 189 | 20240612 | 162100 | 2211999375 | 3620 | 3620 | 3620 | 3620 | 0 |
| 190 | 20240612 | 162000 | 2211999375 | 3620 | 3620 | 3620 | 3620 | 0 |
| 191 | 20240612 | 161900 | 2211999375 | 3620 | 3620 | 3620 | 3620 | 0 |
| 192 | 20240612 | 161800 | 2211999375 | 3620 | 3620 | 3620 | 3620 | 0 |
| 193 | 20240612 | 161700 | 2211999375 | 3620 | 3620 | 3620 | 3620 | 0 |
| 194 | 20240612 | 161600 | 2211999375 | 3620 | 3620 | 3620 | 3620 | 0 |
| 195 | 20240612 | 161500 | 2211999375 | 3620 | 3620 | 3620 | 3620 | 0 |
| 196 | 20240612 | 161400 | 2211999375 | 3620 | 3620 | 3620 | 3620 | 0 |
| 197 | 20240612 | 161300 | 2211999375 | 3620 | 3620 | 3620 | 3620 | 0 |
| 198 | 20240612 | 161200 | 2211999375 | 3620 | 3620 | 3620 | 3620 | 0 |
| 199 | 20240612 | 161100 | 2211999375 | 3620 | 3620 | 3620 | 3620 | 0 |
| 200 | 20240612 | 161000 | 2211999375 | 3620 | 3620 | 3620 | 3620 | 0 |
| 201 | 20240612 | 160900 | 2211999375 | 3620 | 3620 | 3620 | 3620 | 0 |
| 202 | 20240612 | 160800 | 2211999375 | 3620 | 3620 | 3620 | 3620 | 0 |
| 203 | 20240612 | 160700 | 2211999375 | 3620 | 3620 | 3620 | 3620 | 0 |
| 204 | 20240612 | 160600 | 2211999375 | 3620 | 3620 | 3620 | 3620 | 0 |
| 205 | 20240612 | 160500 | 2211999375 | 3620 | 3620 | 3620 | 3620 | 0 |
| 206 | 20240612 | 160400 | 2211999375 | 3620 | 3620 | 3620 | 3620 | 0 |
| 207 | 20240612 | 160300 | 2211999375 | 3620 | 3620 | 3620 | 3620 | 0 |
| 208 | 20240612 | 160200 | 2211999375 | 3620 | 3620 | 3620 | 3620 | 0 |
| 209 | 20240612 | 160100 | 2211999375 | 3620 | 3620 | 3620 | 3620 | 0 |
| 210 | 20240612 | 160000 | 2211999375 | 3620 | 3620 | 3620 | 3620 | 0 |
| 211 | 20240612 | 155900 | 2211999375 | 3620 | 3620 | 3620 | 3620 | 0 |
| 212 | 20240612 | 155800 | 2211999375 | 3620 | 3620 | 3620 | 3620 | 27212 |
| 213 | 20240612 | 155700 | 2211999375 | 3620 | 3620 | 3620 | 3620 | 0 |
| 214 | 20240612 | 155600 | 2211999375 | 3620 | 3620 | 3620 | 3620 | 0 |
| 215 | 20240612 | 155500 | 2211999375 | 3620 | 3620 | 3620 | 3620 | 0 |
| 216 | 20240612 | 155400 | 2211999375 | 3620 | 3620 | 3620 | 3620 | 0 |
| 217 | 20240612 | 155300 | 2211999375 | 3620 | 3620 | 3620 | 3620 | 0 |
| 218 | 20240612 | 155200 | 2211999375 | 3620 | 3620 | 3620 | 3620 | 0 |
| 219 | 20240612 | 155100 | 2211999375 | 3620 | 3620 | 3620 | 3620 | 0 |
| 220 | 20240612 | 155000 | 2211999375 | 3620 | 3620 | 3620 | 3620 | 0 |
| 221 | 20240612 | 154900 | 2211999375 | 3620 | 3620 | 3620 | 3620 | 0 |
| 222 | 20240612 | 154800 | 2211999375 | 3620 | 3620 | 3620 | 3620 | 0 |
| 223 | 20240612 | 154700 | 2211999375 | 3620 | 3620 | 3620 | 3620 | 0 |
| 224 | 20240612 | 154600 | 2211999375 | 3620 | 3620 | 3620 | 3620 | 0 |
| 225 | 20240612 | 154500 | 2211999375 | 3620 | 3620 | 3620 | 3620 | 0 |
| 226 | 20240612 | 154400 | 2211999375 | 3620 | 3620 | 3620 | 3620 | 0 |
| 227 | 20240612 | 154300 | 2211999375 | 3620 | 3620 | 3620 | 3620 | 0 |
| 228 | 20240612 | 154200 | 2211999375 | 3620 | 3620 | 3620 | 3620 | 0 |
| 229 | 20240612 | 154100 | 2211999375 | 3620 | 3620 | 3620 | 3620 | 0 |
| 230 | 20240612 | 154000 | 2211999375 | 3620 | 3620 | 3620 | 3620 | 0 |
| 231 | 20240612 | 153900 | 2211999375 | 3620 | 3620 | 3620 | 3620 | 0 |
| 232 | 20240612 | 153800 | 2211999375 | 3620 | 3620 | 3620 | 3620 | 0 |
| 233 | 20240612 | 153700 | 2211999375 | 3620 | 3620 | 3620 | 3620 | 0 |
| 234 | 20240612 | 153600 | 2211999375 | 3620 | 3620 | 3620 | 3620 | 0 |
| 235 | 20240612 | 153500 | 2211999375 | 3620 | 3620 | 3620 | 3620 | 0 |
| 236 | 20240612 | 153400 | 2211999375 | 3620 | 3620 | 3620 | 3620 | 0 |
| 237 | 20240612 | 153300 | 2211999375 | 3620 | 3620 | 3620 | 3620 | 0 |
| 238 | 20240612 | 153200 | 2211999375 | 3620 | 3620 | 3620 | 3620 | 0 |
| 239 | 20240612 | 153100 | 2211999375 | 3620 | 3620 | 3620 | 3620 | 0 |
| 240 | 20240612 | 153000 | 2211999375 | 3620 | 3620 | 3620 | 3620 | 27212 |
| 241 | 20240612 | 152900 | 2113491935 | 3615 | 3615 | 3615 | 3615 | 0 |
| 242 | 20240612 | 152800 | 2113491935 | 3615 | 3615 | 3615 | 3615 | 0 |
| 243 | 20240612 | 152700 | 2113491935 | 3615 | 3615 | 3615 | 3615 | 0 |
| 244 | 20240612 | 152600 | 2113491935 | 3615 | 3615 | 3615 | 3615 | 0 |
| 245 | 20240612 | 152500 | 2113491935 | 3615 | 3615 | 3615 | 3615 | 0 |
| 246 | 20240612 | 152400 | 2113491935 | 3615 | 3615 | 3615 | 3615 | 0 |
| 247 | 20240612 | 152300 | 2113491935 | 3615 | 3615 | 3615 | 3615 | 0 |
| 248 | 20240612 | 152200 | 2113491935 | 3615 | 3615 | 3615 | 3615 | 0 |
| 249 | 20240612 | 152100 | 2113491935 | 3615 | 3615 | 3615 | 3615 | 0 |
| 250 | 20240612 | 152000 | 2113491935 | 3615 | 3615 | 3615 | 3615 | 0 |
| 251 | 20240612 | 151900 | 2113491935 | 3615 | 3620 | 3620 | 3615 | 6305 |
| 252 | 20240612 | 151800 | 2090699030 | 3615 | 3620 | 3620 | 3615 | 948 |
| 253 | 20240612 | 151700 | 2087271755 | 3615 | 3620 | 3620 | 3615 | 3038 |
| 254 | 20240612 | 151600 | 2076276645 | 3620 | 3625 | 3625 | 3620 | 1546 |
| 255 | 20240612 | 151500 | 2070680040 | 3620 | 3620 | 3625 | 3620 | 3312 |
| 256 | 20240612 | 151400 | 2058689190 | 3620 | 3625 | 3625 | 3615 | 4079 |
| 257 | 20240612 | 151300 | 2043922025 | 3620 | 3625 | 3625 | 3615 | 5560 |
| 258 | 20240612 | 151200 | 2023800185 | 3620 | 3620 | 3620 | 3620 | 1843 |
| 259 | 20240612 | 151100 | 2017128525 | 3620 | 3620 | 3620 | 3620 | 58 |
| 260 | 20240612 | 151000 | 2016918565 | 3620 | 3625 | 3625 | 3615 | 7605 |
| 261 | 20240612 | 150900 | 1989388925 | 3625 | 3625 | 3625 | 3620 | 178 |
| 262 | 20240612 | 150800 | 1988744555 | 3620 | 3625 | 3625 | 3620 | 1177 |
| 263 | 20240612 | 150700 | 1984483460 | 3625 | 3620 | 3625 | 3620 | 166 |
| 264 | 20240612 | 150600 | 1983881965 | 3620 | 3620 | 3625 | 3620 | 818 |
| 265 | 20240612 | 150500 | 1980920305 | 3620 | 3620 | 3625 | 3620 | 124 |
| 266 | 20240612 | 150400 | 1980471405 | 3620 | 3625 | 3625 | 3620 | 560 |
| 267 | 20240612 | 150300 | 1978442755 | 3620 | 3625 | 3625 | 3620 | 1895 |
| 268 | 20240612 | 150200 | 1971582840 | 3620 | 3620 | 3625 | 3620 | 798 |
| 269 | 20240612 | 150100 | 1968694075 | 3620 | 3620 | 3625 | 3615 | 1052 |
| 270 | 20240612 | 150000 | 1964885375 | 3615 | 3615 | 3625 | 3615 | 350 |
| 271 | 20240612 | 145900 | 1963619960 | 3615 | 3620 | 3620 | 3615 | 1206 |
| 272 | 20240612 | 145800 | 1959256085 | 3620 | 3620 | 3620 | 3615 | 251 |
| 273 | 20240612 | 145700 | 1958347970 | 3615 | 3625 | 3625 | 3615 | 4266 |
| 274 | 20240612 | 145600 | 1942908015 | 3620 | 3625 | 3625 | 3620 | 189 |
| 275 | 20240612 | 145500 | 1942223685 | 3625 | 3625 | 3625 | 3625 | 149 |
| 276 | 20240612 | 145400 | 1941683560 | 3620 | 3625 | 3625 | 3620 | 703 |
| 277 | 20240612 | 145300 | 1939137630 | 3625 | 3625 | 3625 | 3620 | 2536 |
| 278 | 20240612 | 145200 | 1929957295 | 3620 | 3620 | 3620 | 3620 | 337 |
| 279 | 20240612 | 145100 | 1928737355 | 3620 | 3625 | 3625 | 3620 | 1090 |
| 280 | 20240612 | 145000 | 1924788795 | 3620 | 3625 | 3625 | 3620 | 3630 |
| 281 | 20240612 | 144900 | 1911648170 | 3625 | 3620 | 3625 | 3620 | 590 |
| 282 | 20240612 | 144800 | 1909511800 | 3620 | 3620 | 3620 | 3620 | 153 |
| 283 | 20240612 | 144700 | 1908957940 | 3625 | 3625 | 3625 | 3625 | 113 |
| 284 | 20240612 | 144600 | 1908548315 | 3625 | 3620 | 3625 | 3620 | 304 |
| 285 | 20240612 | 144500 | 1907447780 | 3620 | 3620 | 3625 | 3620 | 369 |
| 286 | 20240612 | 144400 | 1906111865 | 3620 | 3620 | 3620 | 3620 | 156 |
| 287 | 20240612 | 144300 | 1905547145 | 3620 | 3625 | 3625 | 3620 | 522 |
| 288 | 20240612 | 144200 | 1903657495 | 3620 | 3620 | 3620 | 3620 | 480 |
| 289 | 20240612 | 144100 | 1901919895 | 3620 | 3625 | 3625 | 3620 | 1470 |
| 290 | 20240612 | 144000 | 1896597980 | 3620 | 3620 | 3620 | 3620 | 529 |
| 291 | 20240612 | 143900 | 1894683000 | 3620 | 3625 | 3625 | 3620 | 1867 |
| 292 | 20240612 | 143800 | 1887917785 | 3620 | 3620 | 3620 | 3615 | 328 |
| 293 | 20240612 | 143700 | 1886730520 | 3620 | 3615 | 3620 | 3615 | 346 |
| 294 | 20240612 | 143600 | 1885478225 | 3615 | 3620 | 3620 | 3615 | 19035 |
| 295 | 20240612 | 143500 | 1816666130 | 3620 | 3625 | 3625 | 3620 | 101 |
| 296 | 20240612 | 143400 | 1816300445 | 3625 | 3620 | 3625 | 3620 | 1001 |
| 297 | 20240612 | 143300 | 1812676820 | 3625 | 3620 | 3625 | 3620 | 34 |
| 298 | 20240612 | 143200 | 1812553720 | 3620 | 3620 | 3625 | 3620 | 2654 |
| 299 | 20240612 | 143100 | 1802938125 | 3620 | 3620 | 3620 | 3620 | 333 |
| 300 | 20240612 | 143000 | 1801732665 | 3620 | 3615 | 3620 | 3615 | 2742 |
| 301 | 20240612 | 142900 | 1791817835 | 3620 | 3620 | 3620 | 3620 | 16 |
| 302 | 20240612 | 142800 | 1791759915 | 3615 | 3620 | 3620 | 3615 | 101 |
| 303 | 20240612 | 142700 | 1791394795 | 3615 | 3615 | 3620 | 3615 | 3069 |
| 304 | 20240612 | 142600 | 1780300340 | 3615 | 3620 | 3620 | 3615 | 6595 |
| 305 | 20240612 | 142500 | 1756432680 | 3625 | 3625 | 3625 | 3620 | 1922 |
| 306 | 20240612 | 142400 | 1749465435 | 3620 | 3620 | 3625 | 3620 | 1732 |
| 307 | 20240612 | 142300 | 1743191460 | 3620 | 3625 | 3625 | 3620 | 304 |
| 308 | 20240612 | 142200 | 1742090965 | 3625 | 3625 | 3625 | 3625 | 1 |
| 309 | 20240612 | 142100 | 1742087340 | 3620 | 3625 | 3625 | 3620 | 7 |
| 310 | 20240612 | 142000 | 1742061975 | 3625 | 3620 | 3625 | 3620 | 172 |
| 311 | 20240612 | 141900 | 1741438825 | 3625 | 3620 | 3625 | 3620 | 3437 |
| 312 | 20240612 | 141800 | 1728996865 | 3620 | 3620 | 3620 | 3620 | 0 |
| 313 | 20240612 | 141700 | 1728996865 | 3620 | 3625 | 3625 | 3620 | 833 |
| 314 | 20240612 | 141600 | 1725978880 | 3620 | 3620 | 3620 | 3620 | 2912 |
| 315 | 20240612 | 141500 | 1715437440 | 3620 | 3625 | 3625 | 3620 | 1505 |
| 316 | 20240612 | 141400 | 1709989320 | 3620 | 3625 | 3625 | 3620 | 690 |
| 317 | 20240612 | 141300 | 1707491500 | 3625 | 3625 | 3625 | 3625 | 54 |
| 318 | 20240612 | 141200 | 1707295750 | 3620 | 3625 | 3625 | 3620 | 480 |
| 319 | 20240612 | 141100 | 1705556550 | 3620 | 3620 | 3625 | 3620 | 1290 |
| 320 | 20240612 | 141000 | 1700886740 | 3620 | 3620 | 3620 | 3620 | 1766 |
| 321 | 20240612 | 140900 | 1694493820 | 3625 | 3620 | 3625 | 3620 | 88 |
| 322 | 20240612 | 140800 | 1694175220 | 3620 | 3620 | 3625 | 3620 | 547 |
| 323 | 20240612 | 140700 | 1692193080 | 3625 | 3625 | 3625 | 3620 | 36 |
| 324 | 20240612 | 140600 | 1692062730 | 3625 | 3625 | 3625 | 3625 | 1 |
| 325 | 20240612 | 140500 | 1692059105 | 3620 | 3620 | 3625 | 3615 | 2904 |
| 326 | 20240612 | 140400 | 1681549110 | 3620 | 3620 | 3620 | 3620 | 1 |
| 327 | 20240612 | 140300 | 1681545490 | 3620 | 3625 | 3625 | 3620 | 599 |
| 328 | 20240612 | 140200 | 1679377095 | 3620 | 3620 | 3620 | 3620 | 50 |
| 329 | 20240612 | 140100 | 1679196095 | 3620 | 3625 | 3625 | 3620 | 33 |
| 330 | 20240612 | 140000 | 1679076620 | 3620 | 3620 | 3620 | 3620 | 1305 |
| 331 | 20240612 | 135900 | 1674352520 | 3620 | 3620 | 3620 | 3620 | 144 |
| 332 | 20240612 | 135800 | 1673831240 | 3615 | 3620 | 3620 | 3615 | 1460 |
| 333 | 20240612 | 135700 | 1668546745 | 3620 | 3620 | 3620 | 3620 | 119 |
| 334 | 20240612 | 135600 | 1668115965 | 3615 | 3615 | 3615 | 3615 | 2 |
| 335 | 20240612 | 135500 | 1668108735 | 3620 | 3620 | 3620 | 3620 | 4 |
| 336 | 20240612 | 135400 | 1668094255 | 3620 | 3620 | 3620 | 3620 | 121 |
| 337 | 20240612 | 135300 | 1667656235 | 3620 | 3620 | 3620 | 3615 | 918 |
| 338 | 20240612 | 135200 | 1664335040 | 3615 | 3615 | 3615 | 3615 | 2 |
| 339 | 20240612 | 135100 | 1664327810 | 3615 | 3620 | 3620 | 3615 | 6410 |
| 340 | 20240612 | 135000 | 1641130520 | 3620 | 3620 | 3620 | 3620 | 16 |
| 341 | 20240612 | 134900 | 1641072600 | 3615 | 3615 | 3620 | 3615 | 4978 |
| 342 | 20240612 | 134800 | 1623075565 | 3620 | 3620 | 3620 | 3620 | 17 |
| 343 | 20240612 | 134700 | 1623014025 | 3615 | 3620 | 3625 | 3615 | 1197 |
| 344 | 20240612 | 134600 | 1618682235 | 3620 | 3620 | 3620 | 3615 | 1416 |
| 345 | 20240612 | 134500 | 1613561070 | 3620 | 3620 | 3620 | 3615 | 852 |
| 346 | 20240612 | 134400 | 1610477775 | 3620 | 3620 | 3620 | 3620 | 1590 |
| 347 | 20240612 | 134300 | 1604721975 | 3620 | 3615 | 3620 | 3615 | 403 |
| 348 | 20240612 | 134200 | 1603264615 | 3615 | 3620 | 3620 | 3615 | 1291 |
| 349 | 20240612 | 134100 | 1598592310 | 3620 | 3615 | 3620 | 3615 | 90 |
| 350 | 20240612 | 134000 | 1598266925 | 3620 | 3620 | 3620 | 3615 | 322 |
| 351 | 20240612 | 133900 | 1597101690 | 3620 | 3620 | 3620 | 3615 | 1281 |
| 352 | 20240612 | 133800 | 1592470345 | 3620 | 3620 | 3620 | 3615 | 361 |
| 353 | 20240612 | 133700 | 1591165075 | 3620 | 3615 | 3620 | 3615 | 521 |
| 354 | 20240612 | 133600 | 1589281400 | 3620 | 3620 | 3620 | 3620 | 418 |
| 355 | 20240612 | 133500 | 1587768240 | 3615 | 3615 | 3615 | 3615 | 6 |
| 356 | 20240612 | 133400 | 1587746550 | 3615 | 3615 | 3620 | 3615 | 2566 |
| 357 | 20240612 | 133300 | 1578470455 | 3615 | 3615 | 3620 | 3615 | 34 |
| 358 | 20240612 | 133200 | 1578347540 | 3620 | 3615 | 3620 | 3615 | 603 |
| 359 | 20240612 | 133100 | 1576166095 | 3615 | 3620 | 3620 | 3615 | 16 |
| 360 | 20240612 | 133000 | 1576108245 | 3620 | 3620 | 3620 | 3615 | 208 |
| 361 | 20240612 | 132900 | 1575355820 | 3620 | 3620 | 3620 | 3615 | 299 |
| 362 | 20240612 | 132800 | 1574274875 | 3615 | 3615 | 3620 | 3615 | 1171 |
| 363 | 20240612 | 132700 | 1570036630 | 3620 | 3615 | 3620 | 3615 | 678 |
| 364 | 20240612 | 132600 | 1567584060 | 3620 | 3615 | 3620 | 3615 | 752 |
| 365 | 20240612 | 132500 | 1564864580 | 3615 | 3615 | 3620 | 3615 | 23 |
| 366 | 20240612 | 132400 | 1564781385 | 3615 | 3620 | 3620 | 3615 | 6385 |
| 367 | 20240612 | 132300 | 1541699105 | 3615 | 3620 | 3625 | 3615 | 24267 |
| 368 | 20240612 | 132200 | 1453876865 | 3620 | 3620 | 3625 | 3620 | 12 |
| 369 | 20240612 | 132100 | 1453833420 | 3620 | 3620 | 3620 | 3620 | 267 |
| 370 | 20240612 | 132000 | 1452866880 | 3620 | 3620 | 3620 | 3620 | 42 |
| 371 | 20240612 | 131900 | 1452714840 | 3620 | 3620 | 3620 | 3620 | 13 |
| 372 | 20240612 | 131800 | 1452667780 | 3620 | 3620 | 3620 | 3620 | 6 |
| 373 | 20240612 | 131700 | 1452646060 | 3620 | 3620 | 3625 | 3620 | 85 |
| 374 | 20240612 | 131600 | 1452338310 | 3620 | 3620 | 3625 | 3620 | 1828 |
| 375 | 20240612 | 131500 | 1445719255 | 3620 | 3625 | 3625 | 3620 | 425 |
| 376 | 20240612 | 131400 | 1444180585 | 3625 | 3620 | 3625 | 3620 | 288 |
| 377 | 20240612 | 131300 | 1443137925 | 3620 | 3620 | 3620 | 3620 | 249 |
| 378 | 20240612 | 131200 | 1442236545 | 3620 | 3620 | 3620 | 3620 | 161 |
| 379 | 20240612 | 131100 | 1441653725 | 3620 | 3620 | 3620 | 3620 | 22 |
| 380 | 20240612 | 131000 | 1441574085 | 3620 | 3620 | 3620 | 3620 | 42 |
| 381 | 20240612 | 130900 | 1441422045 | 3620 | 3620 | 3625 | 3620 | 2112 |
| 382 | 20240612 | 130800 | 1433772605 | 3620 | 3620 | 3620 | 3620 | 1139 |
| 383 | 20240612 | 130700 | 1429649425 | 3625 | 3620 | 3625 | 3620 | 235 |
| 384 | 20240612 | 130600 | 1428798575 | 3625 | 3620 | 3625 | 3620 | 24 |
| 385 | 20240612 | 130500 | 1428711640 | 3620 | 3620 | 3625 | 3620 | 5143 |
| 386 | 20240612 | 130400 | 1410073535 | 3625 | 3620 | 3625 | 3620 | 54 |
| 387 | 20240612 | 130300 | 1409877805 | 3620 | 3620 | 3620 | 3620 | 668 |
| 388 | 20240612 | 130200 | 1407459645 | 3620 | 3620 | 3625 | 3620 | 548 |
| 389 | 20240612 | 130100 | 1405475880 | 3625 | 3620 | 3625 | 3620 | 12 |
| 390 | 20240612 | 130000 | 1405432430 | 3620 | 3625 | 3625 | 3620 | 331 |
| 391 | 20240612 | 125900 | 1404232995 | 3625 | 3625 | 3625 | 3625 | 0 |
| 392 | 20240612 | 125800 | 1404232995 | 3625 | 3625 | 3625 | 3625 | 0 |
| 393 | 20240612 | 125700 | 1404232995 | 3625 | 3625 | 3625 | 3625 | 18 |
| 394 | 20240612 | 125600 | 1404167745 | 3625 | 3620 | 3625 | 3620 | 1440 |
| 395 | 20240612 | 125500 | 1398954655 | 3620 | 3620 | 3620 | 3620 | 147 |
| 396 | 20240612 | 125400 | 1398422515 | 3620 | 3620 | 3620 | 3620 | 104 |
| 397 | 20240612 | 125300 | 1398046035 | 3620 | 3620 | 3620 | 3620 | 155 |
| 398 | 20240612 | 125200 | 1397484935 | 3620 | 3625 | 3625 | 3620 | 268 |
| 399 | 20240612 | 125100 | 1396514275 | 3625 | 3625 | 3625 | 3625 | 1 |
| 400 | 20240612 | 125000 | 1396510650 | 3620 | 3620 | 3620 | 3620 | 570 |
| 401 | 20240612 | 124900 | 1394447250 | 3620 | 3620 | 3620 | 3620 | 301 |
| 402 | 20240612 | 124800 | 1393357630 | 3625 | 3620 | 3625 | 3620 | 168 |
| 403 | 20240612 | 124700 | 1392748780 | 3620 | 3620 | 3620 | 3620 | 30 |
| 404 | 20240612 | 124600 | 1392640180 | 3620 | 3625 | 3625 | 3620 | 82 |
| 405 | 20240612 | 124500 | 1392343230 | 3620 | 3620 | 3625 | 3620 | 5157 |
| 406 | 20240612 | 124400 | 1373674280 | 3620 | 3620 | 3620 | 3620 | 3404 |
| 407 | 20240612 | 124300 | 1361351800 | 3620 | 3625 | 3625 | 3620 | 140 |
| 408 | 20240612 | 124200 | 1360844990 | 3620 | 3620 | 3620 | 3620 | 1 |
| 409 | 20240612 | 124100 | 1360841370 | 3620 | 3620 | 3620 | 3620 | 203 |
| 410 | 20240612 | 124000 | 1360106510 | 3620 | 3620 | 3620 | 3620 | 185 |
| 411 | 20240612 | 123900 | 1359436810 | 3625 | 3625 | 3625 | 3625 | 16 |
| 412 | 20240612 | 123800 | 1359378810 | 3625 | 3625 | 3625 | 3625 | 7 |
| 413 | 20240612 | 123700 | 1359353435 | 3625 | 3625 | 3625 | 3625 | 101 |
| 414 | 20240612 | 123600 | 1358987310 | 3625 | 3625 | 3625 | 3625 | 4 |
| 415 | 20240612 | 123500 | 1358972810 | 3620 | 3620 | 3620 | 3620 | 8514 |
| 416 | 20240612 | 123400 | 1328152130 | 3625 | 3625 | 3625 | 3625 | 10 |
| 417 | 20240612 | 123300 | 1328115880 | 3625 | 3625 | 3625 | 3625 | 21 |
| 418 | 20240612 | 123200 | 1328039755 | 3620 | 3625 | 3625 | 3620 | 740 |
| 419 | 20240612 | 123100 | 1325360910 | 3625 | 3625 | 3625 | 3625 | 1 |
| 420 | 20240612 | 123000 | 1325357285 | 3625 | 3620 | 3625 | 3620 | 415 |
| 421 | 20240612 | 122900 | 1323853600 | 3620 | 3620 | 3620 | 3620 | 0 |
| 422 | 20240612 | 122800 | 1323853600 | 3620 | 3620 | 3620 | 3620 | 1728 |
| 423 | 20240612 | 122700 | 1317598240 | 3625 | 3620 | 3625 | 3620 | 787 |
| 424 | 20240612 | 122600 | 1314749210 | 3620 | 3620 | 3620 | 3620 | 1251 |
| 425 | 20240612 | 122500 | 1310220590 | 3620 | 3625 | 3625 | 3620 | 763 |
| 426 | 20240612 | 122400 | 1307458480 | 3620 | 3625 | 3625 | 3620 | 887 |
| 427 | 20240612 | 122300 | 1304247535 | 3625 | 3620 | 3625 | 3620 | 66 |
| 428 | 20240612 | 122200 | 1304008610 | 3620 | 3620 | 3620 | 3620 | 0 |
| 429 | 20240612 | 122100 | 1304008610 | 3620 | 3620 | 3620 | 3620 | 1 |
| 430 | 20240612 | 122000 | 1304004990 | 3625 | 3620 | 3625 | 3620 | 90 |
| 431 | 20240612 | 121900 | 1303679140 | 3620 | 3625 | 3625 | 3620 | 156 |
| 432 | 20240612 | 121800 | 1303113905 | 3625 | 3620 | 3625 | 3620 | 1373 |
| 433 | 20240612 | 121700 | 1298143490 | 3620 | 3625 | 3625 | 3620 | 445 |
| 434 | 20240612 | 121600 | 1296531010 | 3620 | 3625 | 3625 | 3620 | 1339 |
| 435 | 20240612 | 121500 | 1291683790 | 3620 | 3625 | 3625 | 3620 | 578 |
| 436 | 20240612 | 121400 | 1289589185 | 3625 | 3630 | 3630 | 3625 | 3 |
| 437 | 20240612 | 121300 | 1289578300 | 3625 | 3625 | 3625 | 3625 | 31 |
| 438 | 20240612 | 121200 | 1289465925 | 3625 | 3630 | 3630 | 3620 | 1064 |
| 439 | 20240612 | 121100 | 1285605095 | 3625 | 3625 | 3625 | 3620 | 3894 |
| 440 | 20240612 | 121000 | 1271507970 | 3625 | 3630 | 3630 | 3625 | 32 |
| 441 | 20240612 | 120900 | 1271391960 | 3625 | 3625 | 3625 | 3625 | 32 |
| 442 | 20240612 | 120800 | 1271275960 | 3620 | 3620 | 3625 | 3620 | 570 |
| 443 | 20240612 | 120700 | 1269210060 | 3620 | 3625 | 3625 | 3620 | 586 |
| 444 | 20240612 | 120600 | 1267088150 | 3625 | 3625 | 3625 | 3625 | 30 |
| 445 | 20240612 | 120500 | 1266979400 | 3625 | 3625 | 3625 | 3625 | 40 |
| 446 | 20240612 | 120400 | 1266834400 | 3625 | 3625 | 3625 | 3625 | 27 |
| 447 | 20240612 | 120300 | 1266736525 | 3625 | 3625 | 3625 | 3620 | 675 |
| 448 | 20240612 | 120200 | 1264290295 | 3620 | 3625 | 3625 | 3620 | 488 |
| 449 | 20240612 | 120100 | 1262521750 | 3625 | 3625 | 3625 | 3625 | 3 |
| 450 | 20240612 | 120000 | 1262510875 | 3625 | 3625 | 3625 | 3625 | 10 |
| 451 | 20240612 | 115900 | 1262474625 | 3625 | 3625 | 3625 | 3625 | 20 |
| 452 | 20240612 | 115800 | 1262402125 | 3625 | 3625 | 3625 | 3625 | 2 |
| 453 | 20240612 | 115700 | 1262394875 | 3625 | 3630 | 3630 | 3625 | 346 |
| 454 | 20240612 | 115600 | 1261140125 | 3625 | 3625 | 3625 | 3625 | 1077 |
| 455 | 20240612 | 115500 | 1257236000 | 3625 | 3625 | 3630 | 3620 | 905 |
| 456 | 20240612 | 115400 | 1253956260 | 3625 | 3625 | 3625 | 3625 | 62 |
| 457 | 20240612 | 115300 | 1253731510 | 3625 | 3625 | 3625 | 3625 | 30 |
| 458 | 20240612 | 115200 | 1253622760 | 3625 | 3625 | 3625 | 3625 | 200 |
| 459 | 20240612 | 115100 | 1252897760 | 3620 | 3620 | 3620 | 3620 | 38 |
| 460 | 20240612 | 115000 | 1252760200 | 3620 | 3620 | 3620 | 3620 | 0 |
| 461 | 20240612 | 114900 | 1252760200 | 3620 | 3620 | 3620 | 3620 | 5 |
| 462 | 20240612 | 114800 | 1252742100 | 3620 | 3625 | 3625 | 3620 | 1259 |
| 463 | 20240612 | 114700 | 1248179235 | 3625 | 3625 | 3625 | 3620 | 3677 |
| 464 | 20240612 | 114600 | 1234853500 | 3625 | 3625 | 3625 | 3625 | 713 |
| 465 | 20240612 | 114500 | 1232268875 | 3630 | 3625 | 3630 | 3625 | 40 |
| 466 | 20240612 | 114400 | 1232123825 | 3625 | 3625 | 3625 | 3625 | 30 |
| 467 | 20240612 | 114300 | 1232015075 | 3625 | 3625 | 3625 | 3625 | 40 |
| 468 | 20240612 | 114200 | 1231870075 | 3625 | 3625 | 3625 | 3625 | 264 |
| 469 | 20240612 | 114100 | 1230913075 | 3625 | 3620 | 3625 | 3620 | 130 |
| 470 | 20240612 | 114000 | 1230442465 | 3620 | 3620 | 3620 | 3620 | 263 |
| 471 | 20240612 | 113900 | 1229490405 | 3620 | 3625 | 3625 | 3620 | 9844 |
| 472 | 20240612 | 113800 | 1193814370 | 3625 | 3625 | 3630 | 3625 | 91 |
| 473 | 20240612 | 113700 | 1193484395 | 3625 | 3625 | 3625 | 3625 | 180 |
| 474 | 20240612 | 113600 | 1192831895 | 3625 | 3625 | 3625 | 3625 | 30 |
| 475 | 20240612 | 113500 | 1192723145 | 3625 | 3625 | 3625 | 3625 | 2133 |
| 476 | 20240612 | 113400 | 1184991020 | 3625 | 3625 | 3625 | 3625 | 105 |
| 477 | 20240612 | 113300 | 1184610395 | 3625 | 3625 | 3625 | 3625 | 0 |
| 478 | 20240612 | 113200 | 1184610395 | 3625 | 3625 | 3630 | 3625 | 45 |
| 479 | 20240612 | 113100 | 1184447265 | 3625 | 3625 | 3625 | 3625 | 1312 |
| 480 | 20240612 | 113000 | 1179691265 | 3625 | 3625 | 3625 | 3625 | 100 |
| 481 | 20240612 | 112900 | 1179328765 | 3625 | 3620 | 3625 | 3620 | 4729 |
| 482 | 20240612 | 112800 | 1162186590 | 3620 | 3620 | 3620 | 3620 | 79 |
| 483 | 20240612 | 112700 | 1161900610 | 3625 | 3625 | 3625 | 3625 | 19 |
| 484 | 20240612 | 112600 | 1161831735 | 3625 | 3625 | 3625 | 3625 | 3212 |
| 485 | 20240612 | 112500 | 1150188235 | 3620 | 3620 | 3625 | 3620 | 3024 |
| 486 | 20240612 | 112400 | 1139227830 | 3620 | 3625 | 3625 | 3620 | 5785 |
| 487 | 20240612 | 112300 | 1118262585 | 3625 | 3625 | 3625 | 3625 | 3812 |
| 488 | 20240612 | 112200 | 1104444085 | 3620 | 3625 | 3625 | 3620 | 1519 |
| 489 | 20240612 | 112100 | 1098944940 | 3625 | 3625 | 3625 | 3625 | 305 |
| 490 | 20240612 | 112000 | 1097839315 | 3620 | 3625 | 3625 | 3620 | 425 |
| 491 | 20240612 | 111900 | 1096299115 | 3625 | 3625 | 3625 | 3625 | 0 |
| 492 | 20240612 | 111800 | 1096299115 | 3625 | 3625 | 3625 | 3620 | 122 |
| 493 | 20240612 | 111700 | 1095857450 | 3625 | 3625 | 3625 | 3625 | 251 |
| 494 | 20240612 | 111600 | 1094947575 | 3625 | 3625 | 3625 | 3625 | 599 |
| 495 | 20240612 | 111500 | 1092776200 | 3625 | 3625 | 3625 | 3625 | 10 |
| 496 | 20240612 | 111400 | 1092739950 | 3620 | 3625 | 3625 | 3620 | 1329 |
| 497 | 20240612 | 111300 | 1087922410 | 3625 | 3625 | 3625 | 3625 | 428 |
| 498 | 20240612 | 111200 | 1086370910 | 3620 | 3630 | 3630 | 3620 | 4052 |
| 499 | 20240612 | 111100 | 1071683380 | 3625 | 3625 | 3630 | 3625 | 396 |
| 500 | 20240612 | 111000 | 1070247870 | 3625 | 3625 | 3630 | 3625 | 335 |
| 501 | 20240612 | 110900 | 1069032995 | 3625 | 3625 | 3630 | 3625 | 1347 |
| 502 | 20240612 | 110800 | 1064150110 | 3630 | 3625 | 3630 | 3625 | 188 |
| 503 | 20240612 | 110700 | 1063468595 | 3625 | 3625 | 3625 | 3625 | 685 |
| 504 | 20240612 | 110600 | 1060985470 | 3625 | 3625 | 3625 | 3625 | 196 |
| 505 | 20240612 | 110500 | 1060274970 | 3625 | 3630 | 3630 | 3625 | 496 |
| 506 | 20240612 | 110400 | 1058476920 | 3630 | 3625 | 3630 | 3625 | 266 |
| 507 | 20240612 | 110300 | 1057512660 | 3625 | 3630 | 3630 | 3625 | 457 |
| 508 | 20240612 | 110200 | 1055854055 | 3630 | 3630 | 3630 | 3630 | 8210 |
| 509 | 20240612 | 110100 | 1026051755 | 3630 | 3630 | 3630 | 3630 | 9 |
| 510 | 20240612 | 110000 | 1026019085 | 3630 | 3630 | 3635 | 3630 | 901 |
| 511 | 20240612 | 105900 | 1022747955 | 3635 | 3635 | 3635 | 3635 | 30 |
| 512 | 20240612 | 105800 | 1022638905 | 3635 | 3635 | 3635 | 3635 | 1813 |
| 513 | 20240612 | 105700 | 1016048650 | 3635 | 3635 | 3635 | 3635 | 271 |
| 514 | 20240612 | 105600 | 1015063565 | 3635 | 3635 | 3635 | 3635 | 1965 |
| 515 | 20240612 | 105500 | 1007920790 | 3635 | 3635 | 3635 | 3630 | 325 |
| 516 | 20240612 | 105400 | 1006739430 | 3635 | 3635 | 3635 | 3630 | 1000 |
| 517 | 20240612 | 105300 | 1003104435 | 3635 | 3635 | 3635 | 3630 | 9398 |
| 518 | 20240612 | 105200 | 968954280 | 3635 | 3635 | 3635 | 3635 | 13 |
| 519 | 20240612 | 105100 | 968907025 | 3635 | 3640 | 3640 | 3635 | 3705 |
| 520 | 20240612 | 105000 | 955439225 | 3640 | 3635 | 3640 | 3635 | 33 |
| 521 | 20240612 | 104900 | 955319265 | 3635 | 3635 | 3635 | 3635 | 1352 |
| 522 | 20240612 | 104800 | 950404745 | 3635 | 3635 | 3635 | 3635 | 4 |
| 523 | 20240612 | 104700 | 950390205 | 3635 | 3640 | 3640 | 3635 | 63 |
| 524 | 20240612 | 104600 | 950161190 | 3635 | 3630 | 3635 | 3630 | 17993 |
| 525 | 20240612 | 104500 | 884756645 | 3630 | 3630 | 3635 | 3630 | 148 |
| 526 | 20240612 | 104400 | 884218840 | 3630 | 3630 | 3630 | 3630 | 1762 |
| 527 | 20240612 | 104300 | 877822780 | 3625 | 3625 | 3625 | 3625 | 86 |
| 528 | 20240612 | 104200 | 877511030 | 3630 | 3625 | 3630 | 3625 | 122 |
| 529 | 20240612 | 104100 | 877068180 | 3630 | 3625 | 3630 | 3625 | 252 |
| 530 | 20240612 | 104000 | 876153430 | 3630 | 3625 | 3630 | 3625 | 276 |
| 531 | 20240612 | 103900 | 875151680 | 3625 | 3630 | 3630 | 3625 | 183 |
| 532 | 20240612 | 103800 | 874487400 | 3630 | 3630 | 3630 | 3630 | 492 |
| 533 | 20240612 | 103700 | 872701440 | 3630 | 3630 | 3630 | 3630 | 38 |
| 534 | 20240612 | 103600 | 872563500 | 3630 | 3635 | 3635 | 3630 | 1162 |
| 535 | 20240612 | 103500 | 868345435 | 3630 | 3630 | 3630 | 3630 | 492 |
| 536 | 20240612 | 103400 | 866559475 | 3630 | 3630 | 3630 | 3630 | 164 |
| 537 | 20240612 | 103300 | 865964155 | 3630 | 3630 | 3630 | 3630 | 31 |
| 538 | 20240612 | 103200 | 865851625 | 3630 | 3630 | 3630 | 3630 | 33 |
| 539 | 20240612 | 103100 | 865731835 | 3630 | 3630 | 3630 | 3630 | 341 |
| 540 | 20240612 | 103000 | 864494005 | 3630 | 3635 | 3635 | 3630 | 1914 |
| 541 | 20240612 | 102900 | 857546175 | 3630 | 3625 | 3630 | 3625 | 152 |
| 542 | 20240612 | 102800 | 856994425 | 3625 | 3635 | 3635 | 3625 | 12568 |
| 543 | 20240612 | 102700 | 811425975 | 3630 | 3630 | 3630 | 3630 | 240 |
| 544 | 20240612 | 102600 | 810554775 | 3630 | 3630 | 3630 | 3630 | 302 |
| 545 | 20240612 | 102500 | 809458515 | 3630 | 3630 | 3630 | 3630 | 7090 |
| 546 | 20240612 | 102400 | 783721815 | 3630 | 3630 | 3630 | 3630 | 153 |
| 547 | 20240612 | 102300 | 783166425 | 3630 | 3630 | 3630 | 3630 | 5494 |
| 548 | 20240612 | 102200 | 763223205 | 3630 | 3630 | 3630 | 3625 | 3185 |
| 549 | 20240612 | 102100 | 751661660 | 3630 | 3630 | 3630 | 3630 | 521 |
| 550 | 20240612 | 102000 | 749770430 | 3630 | 3635 | 3635 | 3630 | 362 |
| 551 | 20240612 | 101900 | 748454870 | 3630 | 3630 | 3630 | 3630 | 446 |
| 552 | 20240612 | 101800 | 746835890 | 3630 | 3635 | 3635 | 3630 | 2030 |
| 553 | 20240612 | 101700 | 739461990 | 3630 | 3630 | 3630 | 3630 | 1474 |
| 554 | 20240612 | 101600 | 734111370 | 3630 | 3630 | 3635 | 3630 | 2635 |
| 555 | 20240612 | 101500 | 724545820 | 3630 | 3630 | 3635 | 3630 | 342 |
| 556 | 20240612 | 101400 | 723304310 | 3635 | 3630 | 3635 | 3630 | 105 |
| 557 | 20240612 | 101300 | 722923145 | 3630 | 3630 | 3630 | 3625 | 1415 |
| 558 | 20240612 | 101200 | 717786705 | 3625 | 3625 | 3625 | 3625 | 2 |
| 559 | 20240612 | 101100 | 717779455 | 3630 | 3625 | 3630 | 3625 | 5 |
| 560 | 20240612 | 101000 | 717761315 | 3630 | 3625 | 3630 | 3625 | 13 |
| 561 | 20240612 | 100900 | 717714140 | 3625 | 3630 | 3630 | 3625 | 254 |
| 562 | 20240612 | 100800 | 716792890 | 3625 | 3630 | 3630 | 3625 | 130 |
| 563 | 20240612 | 100700 | 716320995 | 3625 | 3630 | 3630 | 3625 | 372 |
| 564 | 20240612 | 100600 | 714970645 | 3625 | 3630 | 3630 | 3625 | 17 |
| 565 | 20240612 | 100500 | 714908945 | 3630 | 3630 | 3630 | 3625 | 5 |
| 566 | 20240612 | 100400 | 714890800 | 3630 | 3635 | 3635 | 3630 | 110 |
| 567 | 20240612 | 100300 | 714491345 | 3635 | 3635 | 3635 | 3630 | 441 |
| 568 | 20240612 | 100200 | 712890425 | 3630 | 3635 | 3635 | 3625 | 58 |
| 569 | 20240612 | 100100 | 712679870 | 3630 | 3625 | 3630 | 3625 | 8814 |
| 570 | 20240612 | 100000 | 680685060 | 3630 | 3625 | 3630 | 3625 | 52 |
| 571 | 20240612 | 095900 | 680496310 | 3630 | 3635 | 3635 | 3630 | 1726 |
| 572 | 20240612 | 095800 | 674230880 | 3630 | 3630 | 3630 | 3630 | 284 |
| 573 | 20240612 | 095700 | 673199960 | 3630 | 3630 | 3630 | 3630 | 584 |
| 574 | 20240612 | 095600 | 671080040 | 3630 | 3630 | 3635 | 3630 | 4490 |
| 575 | 20240612 | 095500 | 654781325 | 3630 | 3630 | 3630 | 3630 | 132 |
| 576 | 20240612 | 095400 | 654302165 | 3630 | 3630 | 3630 | 3630 | 304 |
| 577 | 20240612 | 095300 | 653198645 | 3630 | 3630 | 3630 | 3630 | 651 |
| 578 | 20240612 | 095200 | 650835515 | 3630 | 3630 | 3630 | 3630 | 16170 |
| 579 | 20240612 | 095100 | 592138415 | 3630 | 3630 | 3630 | 3630 | 52 |
| 580 | 20240612 | 095000 | 591949655 | 3630 | 3630 | 3630 | 3630 | 1 |
| 581 | 20240612 | 094900 | 591946025 | 3630 | 3630 | 3630 | 3625 | 413 |
| 582 | 20240612 | 094800 | 590448085 | 3630 | 3630 | 3630 | 3630 | 222 |
| 583 | 20240612 | 094700 | 589642225 | 3630 | 3630 | 3630 | 3625 | 235 |
| 584 | 20240612 | 094600 | 588790235 | 3630 | 3630 | 3630 | 3625 | 1102 |
| 585 | 20240612 | 094500 | 584790125 | 3630 | 3635 | 3635 | 3630 | 7477 |
| 586 | 20240612 | 094400 | 557638485 | 3630 | 3630 | 3630 | 3630 | 5 |
| 587 | 20240612 | 094300 | 557620335 | 3635 | 3635 | 3635 | 3630 | 347 |
| 588 | 20240612 | 094200 | 556360510 | 3635 | 3635 | 3635 | 3630 | 2036 |
| 589 | 20240612 | 094100 | 548969725 | 3630 | 3630 | 3635 | 3630 | 294 |
| 590 | 20240612 | 094000 | 547902345 | 3635 | 3630 | 3635 | 3630 | 14377 |
| 591 | 20240612 | 093900 | 495710775 | 3630 | 3630 | 3630 | 3625 | 1029 |
| 592 | 20240612 | 093800 | 491978550 | 3625 | 3625 | 3625 | 3625 | 6033 |
| 593 | 20240612 | 093700 | 470108925 | 3625 | 3620 | 3625 | 3620 | 57 |
| 594 | 20240612 | 093600 | 469902565 | 3620 | 3620 | 3625 | 3620 | 70 |
| 595 | 20240612 | 093500 | 469648975 | 3620 | 3620 | 3620 | 3620 | 3674 |
| 596 | 20240612 | 093400 | 456349095 | 3620 | 3620 | 3620 | 3620 | 530 |
| 597 | 20240612 | 093300 | 454430495 | 3625 | 3625 | 3625 | 3625 | 1122 |
| 598 | 20240612 | 093200 | 450363245 | 3625 | 3625 | 3625 | 3620 | 1192 |
| 599 | 20240612 | 093100 | 446042260 | 3625 | 3625 | 3625 | 3625 | 305 |
| 600 | 20240612 | 093000 | 444936635 | 3620 | 3625 | 3625 | 3615 | 10861 |
| 601 | 20240612 | 092900 | 405618340 | 3620 | 3615 | 3620 | 3615 | 4087 |
| 602 | 20240612 | 092800 | 390834130 | 3615 | 3615 | 3615 | 3615 | 31 |
| 603 | 20240612 | 092700 | 390722065 | 3625 | 3620 | 3625 | 3615 | 20821 |
| 604 | 20240612 | 092600 | 315410250 | 3620 | 3625 | 3625 | 3620 | 1201 |
| 605 | 20240612 | 092500 | 311061925 | 3620 | 3625 | 3625 | 3620 | 2418 |
| 606 | 20240612 | 092400 | 302301015 | 3625 | 3625 | 3625 | 3625 | 99 |
| 607 | 20240612 | 092300 | 301942140 | 3625 | 3625 | 3630 | 3625 | 9543 |
| 608 | 20240612 | 092200 | 267341260 | 3625 | 3630 | 3630 | 3625 | 25 |
| 609 | 20240612 | 092100 | 267250540 | 3625 | 3625 | 3625 | 3625 | 830 |
| 610 | 20240612 | 092000 | 264241790 | 3625 | 3625 | 3625 | 3625 | 2276 |
| 611 | 20240612 | 091900 | 255991290 | 3625 | 3625 | 3625 | 3625 | 3500 |
| 612 | 20240612 | 091800 | 243303790 | 3630 | 3630 | 3630 | 3630 | 58 |
| 613 | 20240612 | 091700 | 243093250 | 3630 | 3630 | 3630 | 3625 | 174 |
| 614 | 20240612 | 091600 | 242461930 | 3630 | 3625 | 3630 | 3625 | 328 |
| 615 | 20240612 | 091500 | 241272880 | 3625 | 3630 | 3630 | 3625 | 387 |
| 616 | 20240612 | 091400 | 239868820 | 3630 | 3630 | 3630 | 3630 | 343 |
| 617 | 20240612 | 091300 | 238623730 | 3630 | 3630 | 3635 | 3630 | 2284 |
| 618 | 20240612 | 091200 | 230332695 | 3635 | 3630 | 3635 | 3630 | 3336 |
| 619 | 20240612 | 091100 | 218216815 | 3635 | 3630 | 3635 | 3630 | 2580 |
| 620 | 20240612 | 091000 | 208851165 | 3630 | 3635 | 3635 | 3630 | 3879 |
| 621 | 20240612 | 090900 | 194765345 | 3635 | 3635 | 3635 | 3630 | 626 |
| 622 | 20240612 | 090800 | 192490520 | 3630 | 3630 | 3630 | 3630 | 290 |
| 623 | 20240612 | 090700 | 191437820 | 3630 | 3630 | 3630 | 3630 | 2463 |
| 624 | 20240612 | 090600 | 182497130 | 3630 | 3630 | 3635 | 3630 | 2894 |
| 625 | 20240612 | 090500 | 171991900 | 3630 | 3635 | 3635 | 3630 | 1025 |
| 626 | 20240612 | 090400 | 168269525 | 3640 | 3640 | 3640 | 3640 | 907 |
| 627 | 20240612 | 090300 | 164968045 | 3635 | 3640 | 3645 | 3635 | 1448 |
| 628 | 20240612 | 090200 | 159694240 | 3645 | 3645 | 3645 | 3640 | 769 |
| 629 | 20240612 | 090100 | 156893520 | 3645 | 3630 | 3645 | 3620 | 16511 |
| 630 | 20240612 | 090000 | 96883570 | 3640 | 3615 | 3640 | 3615 | 26784 |