34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240612 | 193600 | 3849553250 | 29000 | 29000 | 29000 | 29000 | 5803 |
| 3 | 20240612 | 193500 | 3849553250 | 29000 | 29000 | 29000 | 29000 | 0 |
| 4 | 20240612 | 193400 | 3849553250 | 29000 | 29000 | 29000 | 29000 | 0 |
| 5 | 20240612 | 193300 | 3849553250 | 29000 | 29000 | 29000 | 29000 | 0 |
| 6 | 20240612 | 193200 | 3849553250 | 29000 | 29000 | 29000 | 29000 | 0 |
| 7 | 20240612 | 193100 | 3849553250 | 29000 | 29000 | 29000 | 29000 | 0 |
| 8 | 20240612 | 193000 | 3849553250 | 29000 | 29000 | 29000 | 29000 | 0 |
| 9 | 20240612 | 192900 | 3849553250 | 29000 | 29000 | 29000 | 29000 | 0 |
| 10 | 20240612 | 192800 | 3849553250 | 29000 | 29000 | 29000 | 29000 | 0 |
| 11 | 20240612 | 192700 | 3849553250 | 29000 | 29000 | 29000 | 29000 | 0 |
| 12 | 20240612 | 192600 | 3849553250 | 29000 | 29000 | 29000 | 29000 | 0 |
| 13 | 20240612 | 192500 | 3849553250 | 29000 | 29000 | 29000 | 29000 | 0 |
| 14 | 20240612 | 192400 | 3849553250 | 29000 | 29000 | 29000 | 29000 | 0 |
| 15 | 20240612 | 192300 | 3849553250 | 29000 | 29000 | 29000 | 29000 | 0 |
| 16 | 20240612 | 192200 | 3849553250 | 29000 | 29000 | 29000 | 29000 | 0 |
| 17 | 20240612 | 192100 | 3849553250 | 29000 | 29000 | 29000 | 29000 | 0 |
| 18 | 20240612 | 192000 | 3849553250 | 29000 | 29000 | 29000 | 29000 | 0 |
| 19 | 20240612 | 191900 | 3849553250 | 29000 | 29000 | 29000 | 29000 | 0 |
| 20 | 20240612 | 191800 | 3849553250 | 29000 | 29000 | 29000 | 29000 | 0 |
| 21 | 20240612 | 191700 | 3849553250 | 29000 | 29000 | 29000 | 29000 | 0 |
| 22 | 20240612 | 191600 | 3849553250 | 29000 | 29000 | 29000 | 29000 | 0 |
| 23 | 20240612 | 191500 | 3849553250 | 29000 | 29000 | 29000 | 29000 | 0 |
| 24 | 20240612 | 191400 | 3849553250 | 29000 | 29000 | 29000 | 29000 | 0 |
| 25 | 20240612 | 191300 | 3849553250 | 29000 | 29000 | 29000 | 29000 | 0 |
| 26 | 20240612 | 191200 | 3849553250 | 29000 | 29000 | 29000 | 29000 | 0 |
| 27 | 20240612 | 191100 | 3849553250 | 29000 | 29000 | 29000 | 29000 | 0 |
| 28 | 20240612 | 191000 | 3849553250 | 29000 | 29000 | 29000 | 29000 | 0 |
| 29 | 20240612 | 190900 | 3849553250 | 29000 | 29000 | 29000 | 29000 | 0 |
| 30 | 20240612 | 190800 | 3849553250 | 29000 | 29000 | 29000 | 29000 | 0 |
| 31 | 20240612 | 190700 | 3849553250 | 29000 | 29000 | 29000 | 29000 | 0 |
| 32 | 20240612 | 190600 | 3849553250 | 29000 | 29000 | 29000 | 29000 | 5803 |
| 33 | 20240612 | 190500 | 3849553250 | 29000 | 29000 | 29000 | 29000 | 0 |
| 34 | 20240612 | 190400 | 3849553250 | 29000 | 29000 | 29000 | 29000 | 0 |
| 35 | 20240612 | 190300 | 3849553250 | 29000 | 29000 | 29000 | 29000 | 0 |
| 36 | 20240612 | 190200 | 3849553250 | 29000 | 29000 | 29000 | 29000 | 0 |
| 37 | 20240612 | 190100 | 3849553250 | 29000 | 29000 | 29000 | 29000 | 0 |
| 38 | 20240612 | 190000 | 3849553250 | 29000 | 29000 | 29000 | 29000 | 0 |
| 39 | 20240612 | 185900 | 3849553250 | 29000 | 29000 | 29000 | 29000 | 0 |
| 40 | 20240612 | 185800 | 3849553250 | 29000 | 29000 | 29000 | 29000 | 0 |
| 41 | 20240612 | 185700 | 3849553250 | 29000 | 29000 | 29000 | 29000 | 0 |
| 42 | 20240612 | 185600 | 3849553250 | 29000 | 29000 | 29000 | 29000 | 0 |
| 43 | 20240612 | 185500 | 3849553250 | 29000 | 29000 | 29000 | 29000 | 0 |
| 44 | 20240612 | 185400 | 3849553250 | 29000 | 29000 | 29000 | 29000 | 0 |
| 45 | 20240612 | 185300 | 3849553250 | 29000 | 29000 | 29000 | 29000 | 0 |
| 46 | 20240612 | 185200 | 3849553250 | 29000 | 29000 | 29000 | 29000 | 0 |
| 47 | 20240612 | 185100 | 3849553250 | 29000 | 29000 | 29000 | 29000 | 0 |
| 48 | 20240612 | 185000 | 3849553250 | 29000 | 29000 | 29000 | 29000 | 0 |
| 49 | 20240612 | 184900 | 3849553250 | 29000 | 29000 | 29000 | 29000 | 0 |
| 50 | 20240612 | 184800 | 3849553250 | 29000 | 29000 | 29000 | 29000 | 0 |
| 51 | 20240612 | 184700 | 3849553250 | 29000 | 29000 | 29000 | 29000 | 0 |
| 52 | 20240612 | 184600 | 3849553250 | 29000 | 29000 | 29000 | 29000 | 0 |
| 53 | 20240612 | 184500 | 3849553250 | 29000 | 29000 | 29000 | 29000 | 0 |
| 54 | 20240612 | 184400 | 3849553250 | 29000 | 29000 | 29000 | 29000 | 0 |
| 55 | 20240612 | 184300 | 3849553250 | 29000 | 29000 | 29000 | 29000 | 0 |
| 56 | 20240612 | 184200 | 3849553250 | 29000 | 29000 | 29000 | 29000 | 0 |
| 57 | 20240612 | 184100 | 3849553250 | 29000 | 29000 | 29000 | 29000 | 0 |
| 58 | 20240612 | 184000 | 3849553250 | 29000 | 29000 | 29000 | 29000 | 0 |
| 59 | 20240612 | 183900 | 3849553250 | 29000 | 29000 | 29000 | 29000 | 0 |
| 60 | 20240612 | 183800 | 3849553250 | 29000 | 29000 | 29000 | 29000 | 0 |
| 61 | 20240612 | 183700 | 3849553250 | 29000 | 29000 | 29000 | 29000 | 0 |
| 62 | 20240612 | 183600 | 3849553250 | 29000 | 29000 | 29000 | 29000 | 5803 |
| 63 | 20240612 | 183500 | 3849553250 | 29000 | 29000 | 29000 | 29000 | 0 |
| 64 | 20240612 | 183400 | 3849553250 | 29000 | 29000 | 29000 | 29000 | 0 |
| 65 | 20240612 | 183300 | 3849553250 | 29000 | 29000 | 29000 | 29000 | 0 |
| 66 | 20240612 | 183200 | 3849553250 | 29000 | 29000 | 29000 | 29000 | 0 |
| 67 | 20240612 | 183100 | 3849553250 | 29000 | 29000 | 29000 | 29000 | 0 |
| 68 | 20240612 | 183000 | 3849553250 | 29000 | 29000 | 29000 | 29000 | 0 |
| 69 | 20240612 | 182900 | 3849553250 | 29000 | 29000 | 29000 | 29000 | 0 |
| 70 | 20240612 | 182800 | 3849553250 | 29000 | 29000 | 29000 | 29000 | 0 |
| 71 | 20240612 | 182700 | 3849553250 | 29000 | 29000 | 29000 | 29000 | 0 |
| 72 | 20240612 | 182600 | 3849553250 | 29000 | 29000 | 29000 | 29000 | 0 |
| 73 | 20240612 | 182500 | 3849553250 | 29000 | 29000 | 29000 | 29000 | 0 |
| 74 | 20240612 | 182400 | 3849553250 | 29000 | 29000 | 29000 | 29000 | 0 |
| 75 | 20240612 | 182300 | 3849553250 | 29000 | 29000 | 29000 | 29000 | 0 |
| 76 | 20240612 | 182200 | 3849553250 | 29000 | 29000 | 29000 | 29000 | 0 |
| 77 | 20240612 | 182100 | 3849553250 | 29000 | 29000 | 29000 | 29000 | 0 |
| 78 | 20240612 | 182000 | 3849553250 | 29000 | 29000 | 29000 | 29000 | 0 |
| 79 | 20240612 | 181900 | 3849553250 | 29000 | 29000 | 29000 | 29000 | 0 |
| 80 | 20240612 | 181800 | 3849553250 | 29000 | 29000 | 29000 | 29000 | 0 |
| 81 | 20240612 | 181700 | 3849553250 | 29000 | 29000 | 29000 | 29000 | 0 |
| 82 | 20240612 | 181600 | 3849553250 | 29000 | 29000 | 29000 | 29000 | 0 |
| 83 | 20240612 | 181500 | 3849553250 | 29000 | 29000 | 29000 | 29000 | 0 |
| 84 | 20240612 | 181400 | 3849553250 | 29000 | 29000 | 29000 | 29000 | 0 |
| 85 | 20240612 | 181300 | 3849553250 | 29000 | 29000 | 29000 | 29000 | 0 |
| 86 | 20240612 | 181200 | 3849553250 | 29000 | 29000 | 29000 | 29000 | 0 |
| 87 | 20240612 | 181100 | 3849553250 | 29000 | 29000 | 29000 | 29000 | 0 |
| 88 | 20240612 | 181000 | 3849553250 | 29000 | 29000 | 29000 | 29000 | 0 |
| 89 | 20240612 | 180900 | 3849553250 | 29000 | 29000 | 29000 | 29000 | 0 |
| 90 | 20240612 | 180800 | 3849553250 | 29000 | 29000 | 29000 | 29000 | 0 |
| 91 | 20240612 | 180700 | 3849553250 | 29000 | 29000 | 29000 | 29000 | 0 |
| 92 | 20240612 | 180600 | 3849553250 | 29000 | 29000 | 29000 | 29000 | 5803 |
| 93 | 20240612 | 180500 | 3849553250 | 29000 | 29000 | 29000 | 29000 | 0 |
| 94 | 20240612 | 180400 | 3849553250 | 29000 | 29000 | 29000 | 29000 | 0 |
| 95 | 20240612 | 180300 | 3849553250 | 29000 | 29000 | 29000 | 29000 | 0 |
| 96 | 20240612 | 180200 | 3849553250 | 29000 | 29000 | 29000 | 29000 | 0 |
| 97 | 20240612 | 180100 | 3849553250 | 29000 | 29000 | 29000 | 29000 | 0 |
| 98 | 20240612 | 180000 | 3849553250 | 29000 | 29000 | 29000 | 29000 | 0 |
| 99 | 20240612 | 175900 | 3849553250 | 29000 | 29000 | 29000 | 29000 | 0 |
| 100 | 20240612 | 175800 | 3849553250 | 29000 | 29000 | 29000 | 29000 | 0 |
| 101 | 20240612 | 175700 | 3849553250 | 29000 | 29000 | 29000 | 29000 | 0 |
| 102 | 20240612 | 175600 | 3849553250 | 29000 | 29000 | 29000 | 29000 | 0 |
| 103 | 20240612 | 175500 | 3849553250 | 29000 | 29000 | 29000 | 29000 | 0 |
| 104 | 20240612 | 175400 | 3849553250 | 29000 | 29000 | 29000 | 29000 | 0 |
| 105 | 20240612 | 175300 | 3849553250 | 29000 | 29000 | 29000 | 29000 | 0 |
| 106 | 20240612 | 175200 | 3849553250 | 29000 | 29000 | 29000 | 29000 | 0 |
| 107 | 20240612 | 175100 | 3849553250 | 29000 | 29000 | 29000 | 29000 | 0 |
| 108 | 20240612 | 175000 | 3849553250 | 29000 | 29000 | 29000 | 29000 | 0 |
| 109 | 20240612 | 174900 | 3849553250 | 29000 | 29000 | 29000 | 29000 | 0 |
| 110 | 20240612 | 174800 | 3849553250 | 29000 | 29000 | 29000 | 29000 | 0 |
| 111 | 20240612 | 174700 | 3849553250 | 29000 | 29000 | 29000 | 29000 | 0 |
| 112 | 20240612 | 174600 | 3849553250 | 29000 | 29000 | 29000 | 29000 | 0 |
| 113 | 20240612 | 174500 | 3849553250 | 29000 | 29000 | 29000 | 29000 | 0 |
| 114 | 20240612 | 174400 | 3849553250 | 29000 | 29000 | 29000 | 29000 | 0 |
| 115 | 20240612 | 174300 | 3849553250 | 29000 | 29000 | 29000 | 29000 | 0 |
| 116 | 20240612 | 174200 | 3849553250 | 29000 | 29000 | 29000 | 29000 | 0 |
| 117 | 20240612 | 174100 | 3849553250 | 29000 | 29000 | 29000 | 29000 | 0 |
| 118 | 20240612 | 174000 | 3849553250 | 29000 | 29000 | 29000 | 29000 | 0 |
| 119 | 20240612 | 173900 | 3849553250 | 29000 | 29000 | 29000 | 29000 | 0 |
| 120 | 20240612 | 173800 | 3849553250 | 29000 | 29000 | 29000 | 29000 | 0 |
| 121 | 20240612 | 173700 | 3849553250 | 29000 | 29000 | 29000 | 29000 | 0 |
| 122 | 20240612 | 173600 | 3849553250 | 29000 | 29000 | 29000 | 29000 | 5803 |
| 123 | 20240612 | 173500 | 3849553250 | 29000 | 29000 | 29000 | 29000 | 0 |
| 124 | 20240612 | 173400 | 3849553250 | 29000 | 29000 | 29000 | 29000 | 0 |
| 125 | 20240612 | 173300 | 3849553250 | 29000 | 29000 | 29000 | 29000 | 0 |
| 126 | 20240612 | 173200 | 3849553250 | 29000 | 29000 | 29000 | 29000 | 0 |
| 127 | 20240612 | 173100 | 3849553250 | 29000 | 29000 | 29000 | 29000 | 0 |
| 128 | 20240612 | 173000 | 3849553250 | 29000 | 29000 | 29000 | 29000 | 0 |
| 129 | 20240612 | 172900 | 3849553250 | 29000 | 29000 | 29000 | 29000 | 0 |
| 130 | 20240612 | 172800 | 3849553250 | 29000 | 29000 | 29000 | 29000 | 0 |
| 131 | 20240612 | 172700 | 3849553250 | 29000 | 29000 | 29000 | 29000 | 0 |
| 132 | 20240612 | 172600 | 3849553250 | 29000 | 29000 | 29000 | 29000 | 0 |
| 133 | 20240612 | 172500 | 3849553250 | 29000 | 29000 | 29000 | 29000 | 0 |
| 134 | 20240612 | 172400 | 3849553250 | 29000 | 29000 | 29000 | 29000 | 0 |
| 135 | 20240612 | 172300 | 3849553250 | 29000 | 29000 | 29000 | 29000 | 0 |
| 136 | 20240612 | 172200 | 3849553250 | 29000 | 29000 | 29000 | 29000 | 0 |
| 137 | 20240612 | 172100 | 3849553250 | 29000 | 29000 | 29000 | 29000 | 0 |
| 138 | 20240612 | 172000 | 3849553250 | 29000 | 29000 | 29000 | 29000 | 0 |
| 139 | 20240612 | 171900 | 3849553250 | 29000 | 29000 | 29000 | 29000 | 0 |
| 140 | 20240612 | 171800 | 3849553250 | 29000 | 29000 | 29000 | 29000 | 0 |
| 141 | 20240612 | 171700 | 3849553250 | 29000 | 29000 | 29000 | 29000 | 0 |
| 142 | 20240612 | 171600 | 3849553250 | 29000 | 29000 | 29000 | 29000 | 0 |
| 143 | 20240612 | 171500 | 3849553250 | 29000 | 29000 | 29000 | 29000 | 0 |
| 144 | 20240612 | 171400 | 3849553250 | 29000 | 29000 | 29000 | 29000 | 0 |
| 145 | 20240612 | 171300 | 3849553250 | 29000 | 29000 | 29000 | 29000 | 0 |
| 146 | 20240612 | 171200 | 3849553250 | 29000 | 29000 | 29000 | 29000 | 0 |
| 147 | 20240612 | 171100 | 3849553250 | 29000 | 29000 | 29000 | 29000 | 0 |
| 148 | 20240612 | 171000 | 3849553250 | 29000 | 29000 | 29000 | 29000 | 0 |
| 149 | 20240612 | 170900 | 3849553250 | 29000 | 29000 | 29000 | 29000 | 0 |
| 150 | 20240612 | 170800 | 3849553250 | 29000 | 29000 | 29000 | 29000 | 0 |
| 151 | 20240612 | 170700 | 3849553250 | 29000 | 29000 | 29000 | 29000 | 0 |
| 152 | 20240612 | 170600 | 3849553250 | 29000 | 29000 | 29000 | 29000 | 5803 |
| 153 | 20240612 | 170500 | 3849553250 | 29000 | 29000 | 29000 | 29000 | 0 |
| 154 | 20240612 | 170400 | 3849553250 | 29000 | 29000 | 29000 | 29000 | 0 |
| 155 | 20240612 | 170300 | 3849553250 | 29000 | 29000 | 29000 | 29000 | 0 |
| 156 | 20240612 | 170200 | 3849553250 | 29000 | 29000 | 29000 | 29000 | 0 |
| 157 | 20240612 | 170100 | 3849553250 | 29000 | 29000 | 29000 | 29000 | 0 |
| 158 | 20240612 | 170000 | 3849553250 | 29000 | 29000 | 29000 | 29000 | 0 |
| 159 | 20240612 | 165900 | 3849553250 | 29000 | 29000 | 29000 | 29000 | 0 |
| 160 | 20240612 | 165800 | 3849553250 | 29000 | 29000 | 29000 | 29000 | 0 |
| 161 | 20240612 | 165700 | 3849553250 | 29000 | 29000 | 29000 | 29000 | 0 |
| 162 | 20240612 | 165600 | 3849553250 | 29000 | 29000 | 29000 | 29000 | 0 |
| 163 | 20240612 | 165500 | 3849553250 | 29000 | 29000 | 29000 | 29000 | 0 |
| 164 | 20240612 | 165400 | 3849553250 | 29000 | 29000 | 29000 | 29000 | 0 |
| 165 | 20240612 | 165300 | 3849553250 | 29000 | 29000 | 29000 | 29000 | 0 |
| 166 | 20240612 | 165200 | 3849553250 | 29000 | 29000 | 29000 | 29000 | 0 |
| 167 | 20240612 | 165100 | 3849553250 | 29000 | 29000 | 29000 | 29000 | 0 |
| 168 | 20240612 | 165000 | 3849553250 | 29000 | 29000 | 29000 | 29000 | 0 |
| 169 | 20240612 | 164900 | 3849553250 | 29000 | 29000 | 29000 | 29000 | 0 |
| 170 | 20240612 | 164800 | 3849553250 | 29000 | 29000 | 29000 | 29000 | 0 |
| 171 | 20240612 | 164700 | 3849553250 | 29000 | 29000 | 29000 | 29000 | 0 |
| 172 | 20240612 | 164600 | 3849553250 | 29000 | 29000 | 29000 | 29000 | 0 |
| 173 | 20240612 | 164500 | 3849553250 | 29000 | 29000 | 29000 | 29000 | 0 |
| 174 | 20240612 | 164400 | 3849553250 | 29000 | 29000 | 29000 | 29000 | 0 |
| 175 | 20240612 | 164300 | 3849553250 | 29000 | 29000 | 29000 | 29000 | 0 |
| 176 | 20240612 | 164200 | 3849553250 | 29000 | 29000 | 29000 | 29000 | 0 |
| 177 | 20240612 | 164100 | 3849553250 | 29000 | 29000 | 29000 | 29000 | 0 |
| 178 | 20240612 | 164000 | 3849553250 | 29000 | 29000 | 29000 | 29000 | 0 |
| 179 | 20240612 | 163900 | 3849553250 | 29000 | 29000 | 29000 | 29000 | 0 |
| 180 | 20240612 | 163800 | 3849553250 | 29000 | 29000 | 29000 | 29000 | 0 |
| 181 | 20240612 | 163700 | 3849553250 | 29000 | 29000 | 29000 | 29000 | 0 |
| 182 | 20240612 | 163600 | 3849553250 | 29000 | 29000 | 29000 | 29000 | 5803 |
| 183 | 20240612 | 163500 | 3849553250 | 29000 | 29000 | 29000 | 29000 | 0 |
| 184 | 20240612 | 163400 | 3849553250 | 29000 | 29000 | 29000 | 29000 | 0 |
| 185 | 20240612 | 163300 | 3849553250 | 29000 | 29000 | 29000 | 29000 | 0 |
| 186 | 20240612 | 163200 | 3849553250 | 29000 | 29000 | 29000 | 29000 | 0 |
| 187 | 20240612 | 163100 | 3849553250 | 29000 | 29000 | 29000 | 29000 | 0 |
| 188 | 20240612 | 163000 | 3849553250 | 29000 | 29000 | 29000 | 29000 | 0 |
| 189 | 20240612 | 162900 | 3849553250 | 29000 | 29000 | 29000 | 29000 | 0 |
| 190 | 20240612 | 162800 | 3849553250 | 29000 | 29000 | 29000 | 29000 | 0 |
| 191 | 20240612 | 162700 | 3849553250 | 29000 | 29000 | 29000 | 29000 | 0 |
| 192 | 20240612 | 162600 | 3849553250 | 29000 | 29000 | 29000 | 29000 | 0 |
| 193 | 20240612 | 162500 | 3849553250 | 29000 | 29000 | 29000 | 29000 | 0 |
| 194 | 20240612 | 162400 | 3849553250 | 29000 | 29000 | 29000 | 29000 | 0 |
| 195 | 20240612 | 162300 | 3849553250 | 29000 | 29000 | 29000 | 29000 | 0 |
| 196 | 20240612 | 162200 | 3849553250 | 29000 | 29000 | 29000 | 29000 | 0 |
| 197 | 20240612 | 162100 | 3849553250 | 29000 | 29000 | 29000 | 29000 | 0 |
| 198 | 20240612 | 162000 | 3849553250 | 29000 | 29000 | 29000 | 29000 | 0 |
| 199 | 20240612 | 161900 | 3849553250 | 29000 | 29000 | 29000 | 29000 | 0 |
| 200 | 20240612 | 161800 | 3849553250 | 29000 | 29000 | 29000 | 29000 | 0 |
| 201 | 20240612 | 161700 | 3849553250 | 29000 | 29000 | 29000 | 29000 | 0 |
| 202 | 20240612 | 161600 | 3849553250 | 29000 | 29000 | 29000 | 29000 | 0 |
| 203 | 20240612 | 161500 | 3849553250 | 29000 | 29000 | 29000 | 29000 | 0 |
| 204 | 20240612 | 161400 | 3849553250 | 29000 | 29000 | 29000 | 29000 | 0 |
| 205 | 20240612 | 161300 | 3849553250 | 29000 | 29000 | 29000 | 29000 | 0 |
| 206 | 20240612 | 161200 | 3849553250 | 29000 | 29000 | 29000 | 29000 | 0 |
| 207 | 20240612 | 161100 | 3849553250 | 29000 | 29000 | 29000 | 29000 | 0 |
| 208 | 20240612 | 161000 | 3849553250 | 29000 | 29000 | 29000 | 29000 | 0 |
| 209 | 20240612 | 160900 | 3849553250 | 29000 | 29000 | 29000 | 29000 | 0 |
| 210 | 20240612 | 160800 | 3849553250 | 29000 | 29000 | 29000 | 29000 | 0 |
| 211 | 20240612 | 160700 | 3849553250 | 29000 | 29000 | 29000 | 29000 | 0 |
| 212 | 20240612 | 160600 | 3849553250 | 29000 | 29000 | 29000 | 29000 | 5803 |
| 213 | 20240612 | 160500 | 3849553250 | 29000 | 29000 | 29000 | 29000 | 0 |
| 214 | 20240612 | 160400 | 3849553250 | 29000 | 29000 | 29000 | 29000 | 0 |
| 215 | 20240612 | 160300 | 3849553250 | 29000 | 29000 | 29000 | 29000 | 0 |
| 216 | 20240612 | 160200 | 3849553250 | 29000 | 29000 | 29000 | 29000 | 0 |
| 217 | 20240612 | 160100 | 3849553250 | 29000 | 29000 | 29000 | 29000 | 0 |
| 218 | 20240612 | 160000 | 3849553250 | 29000 | 29000 | 29000 | 29000 | 0 |
| 219 | 20240612 | 155900 | 3849553250 | 29000 | 29000 | 29000 | 29000 | 0 |
| 220 | 20240612 | 155800 | 3849553250 | 29000 | 29000 | 29000 | 29000 | 0 |
| 221 | 20240612 | 155700 | 3849553250 | 29000 | 29000 | 29000 | 29000 | 0 |
| 222 | 20240612 | 155600 | 3849553250 | 29000 | 29000 | 29000 | 29000 | 0 |
| 223 | 20240612 | 155500 | 3849553250 | 29000 | 29000 | 29000 | 29000 | 0 |
| 224 | 20240612 | 155400 | 3849553250 | 29000 | 29000 | 29000 | 29000 | 0 |
| 225 | 20240612 | 155300 | 3849553250 | 29000 | 29000 | 29000 | 29000 | 0 |
| 226 | 20240612 | 155200 | 3849553250 | 29000 | 29000 | 29000 | 29000 | 0 |
| 227 | 20240612 | 155100 | 3849553250 | 29000 | 29000 | 29000 | 29000 | 0 |
| 228 | 20240612 | 155000 | 3849553250 | 29000 | 29000 | 29000 | 29000 | 0 |
| 229 | 20240612 | 154900 | 3849553250 | 29000 | 29000 | 29000 | 29000 | 0 |
| 230 | 20240612 | 154800 | 3849553250 | 29000 | 29000 | 29000 | 29000 | 0 |
| 231 | 20240612 | 154700 | 3849553250 | 29000 | 29000 | 29000 | 29000 | 0 |
| 232 | 20240612 | 154600 | 3849553250 | 29000 | 29000 | 29000 | 29000 | 0 |
| 233 | 20240612 | 154500 | 3849553250 | 29000 | 29000 | 29000 | 29000 | 0 |
| 234 | 20240612 | 154400 | 3849553250 | 29000 | 29000 | 29000 | 29000 | 0 |
| 235 | 20240612 | 154300 | 3849553250 | 29000 | 29000 | 29000 | 29000 | 0 |
| 236 | 20240612 | 154200 | 3849553250 | 29000 | 29000 | 29000 | 29000 | 0 |
| 237 | 20240612 | 154100 | 3849553250 | 29000 | 29000 | 29000 | 29000 | 0 |
| 238 | 20240612 | 154000 | 3849553250 | 29000 | 29000 | 29000 | 29000 | 0 |
| 239 | 20240612 | 153900 | 3849553250 | 29000 | 29000 | 29000 | 29000 | 0 |
| 240 | 20240612 | 153800 | 3849553250 | 29000 | 29000 | 29000 | 29000 | 0 |
| 241 | 20240612 | 153700 | 3849553250 | 29000 | 29000 | 29000 | 29000 | 0 |
| 242 | 20240612 | 153600 | 3849553250 | 29000 | 29000 | 29000 | 29000 | 5803 |
| 243 | 20240612 | 153500 | 3849553250 | 29000 | 29000 | 29000 | 29000 | 0 |
| 244 | 20240612 | 153400 | 3849553250 | 29000 | 29000 | 29000 | 29000 | 0 |
| 245 | 20240612 | 153300 | 3849553250 | 29000 | 29000 | 29000 | 29000 | 0 |
| 246 | 20240612 | 153200 | 3849553250 | 29000 | 29000 | 29000 | 29000 | 0 |
| 247 | 20240612 | 153100 | 3849553250 | 29000 | 29000 | 29000 | 29000 | 0 |
| 248 | 20240612 | 153000 | 3849553250 | 29000 | 29000 | 29000 | 29000 | 5803 |
| 249 | 20240612 | 152900 | 3681266250 | 28950 | 28950 | 28950 | 28950 | 0 |
| 250 | 20240612 | 152800 | 3681266250 | 28950 | 28950 | 28950 | 28950 | 0 |
| 251 | 20240612 | 152700 | 3681266250 | 28950 | 28950 | 28950 | 28950 | 0 |
| 252 | 20240612 | 152600 | 3681266250 | 28950 | 28950 | 28950 | 28950 | 0 |
| 253 | 20240612 | 152500 | 3681266250 | 28950 | 28950 | 28950 | 28950 | 0 |
| 254 | 20240612 | 152400 | 3681266250 | 28950 | 28950 | 28950 | 28950 | 0 |
| 255 | 20240612 | 152300 | 3681266250 | 28950 | 28950 | 28950 | 28950 | 0 |
| 256 | 20240612 | 152200 | 3681266250 | 28950 | 28950 | 28950 | 28950 | 0 |
| 257 | 20240612 | 152100 | 3681266250 | 28950 | 28950 | 28950 | 28950 | 0 |
| 258 | 20240612 | 152000 | 3681266250 | 28950 | 28950 | 28950 | 28950 | 0 |
| 259 | 20240612 | 151900 | 3681266250 | 28950 | 28950 | 29000 | 28950 | 257 |
| 260 | 20240612 | 151800 | 3673820150 | 28950 | 29000 | 29050 | 28900 | 2148 |
| 261 | 20240612 | 151700 | 3611548600 | 29050 | 29050 | 29050 | 29000 | 391 |
| 262 | 20240612 | 151600 | 3600190150 | 29050 | 29050 | 29050 | 29000 | 790 |
| 263 | 20240612 | 151500 | 3577245650 | 29000 | 29050 | 29050 | 29000 | 347 |
| 264 | 20240612 | 151400 | 3567172150 | 29050 | 29050 | 29050 | 29000 | 148 |
| 265 | 20240612 | 151300 | 3562873300 | 29000 | 29000 | 29050 | 28950 | 1019 |
| 266 | 20240612 | 151200 | 3533321150 | 29000 | 29000 | 29000 | 28950 | 1413 |
| 267 | 20240612 | 151100 | 3492344300 | 29000 | 29000 | 29000 | 28950 | 1266 |
| 268 | 20240612 | 151000 | 3455633350 | 29000 | 28950 | 29000 | 28950 | 529 |
| 269 | 20240612 | 150900 | 3440305100 | 29000 | 28950 | 29000 | 28950 | 273 |
| 270 | 20240612 | 150800 | 3432394600 | 28950 | 29000 | 29000 | 28950 | 433 |
| 271 | 20240612 | 150700 | 3419852900 | 29000 | 28950 | 29000 | 28950 | 251 |
| 272 | 20240612 | 150600 | 3412576200 | 29000 | 29000 | 29000 | 28950 | 417 |
| 273 | 20240612 | 150500 | 3400495500 | 28950 | 29000 | 29000 | 28950 | 255 |
| 274 | 20240612 | 150400 | 3393107800 | 28950 | 29000 | 29000 | 28950 | 300 |
| 275 | 20240612 | 150300 | 3384417350 | 29000 | 29000 | 29000 | 28950 | 506 |
| 276 | 20240612 | 150200 | 3369747050 | 29000 | 28950 | 29000 | 28900 | 1902 |
| 277 | 20240612 | 150100 | 3314632950 | 28950 | 28950 | 29000 | 28900 | 1166 |
| 278 | 20240612 | 150000 | 3280871650 | 28950 | 29000 | 29000 | 28950 | 604 |
| 279 | 20240612 | 145900 | 3263374600 | 29000 | 29000 | 29000 | 28950 | 494 |
| 280 | 20240612 | 145800 | 3249052900 | 29000 | 28950 | 29000 | 28950 | 346 |
| 281 | 20240612 | 145700 | 3239023300 | 29000 | 28950 | 29000 | 28950 | 1065 |
| 282 | 20240612 | 145600 | 3208184100 | 29000 | 28950 | 29000 | 28950 | 325 |
| 283 | 20240612 | 145500 | 3198764950 | 28950 | 28950 | 29000 | 28900 | 3714 |
| 284 | 20240612 | 145400 | 3091238750 | 28950 | 28950 | 28950 | 28900 | 433 |
| 285 | 20240612 | 145300 | 3078705550 | 28900 | 28950 | 28950 | 28900 | 363 |
| 286 | 20240612 | 145200 | 3068199250 | 28950 | 28950 | 28950 | 28900 | 112 |
| 287 | 20240612 | 145100 | 3064959000 | 28900 | 28900 | 28950 | 28900 | 241 |
| 288 | 20240612 | 145000 | 3057984300 | 28900 | 28900 | 28950 | 28850 | 807 |
| 289 | 20240612 | 144900 | 3034659250 | 28900 | 28850 | 28900 | 28850 | 168 |
| 290 | 20240612 | 144800 | 3029804750 | 28900 | 28900 | 28900 | 28850 | 1200 |
| 291 | 20240612 | 144700 | 2995126850 | 28900 | 28900 | 28900 | 28850 | 679 |
| 292 | 20240612 | 144600 | 2975514850 | 28900 | 28900 | 28900 | 28850 | 442 |
| 293 | 20240612 | 144500 | 2962755250 | 28900 | 28900 | 28900 | 28850 | 173 |
| 294 | 20240612 | 144400 | 2957759550 | 28900 | 28850 | 28900 | 28850 | 162 |
| 295 | 20240612 | 144300 | 2953080300 | 28850 | 28900 | 28900 | 28850 | 578 |
| 296 | 20240612 | 144200 | 2936401900 | 28850 | 28900 | 28900 | 28850 | 1073 |
| 297 | 20240612 | 144100 | 2905405250 | 28900 | 28900 | 28900 | 28850 | 287 |
| 298 | 20240612 | 144000 | 2897111700 | 28900 | 28900 | 28900 | 28850 | 692 |
| 299 | 20240612 | 143900 | 2877115050 | 28900 | 28850 | 28900 | 28850 | 1703 |
| 300 | 20240612 | 143800 | 2827974550 | 28850 | 28850 | 28850 | 28800 | 878 |
| 301 | 20240612 | 143700 | 2802644350 | 28850 | 28850 | 28850 | 28800 | 1894 |
| 302 | 20240612 | 143600 | 2748004900 | 28850 | 28800 | 28850 | 28800 | 562 |
| 303 | 20240612 | 143500 | 2731812050 | 28850 | 28800 | 28850 | 28800 | 156 |
| 304 | 20240612 | 143400 | 2727314100 | 28800 | 28800 | 28850 | 28800 | 201 |
| 305 | 20240612 | 143300 | 2721521300 | 28800 | 28800 | 28850 | 28800 | 2827 |
| 306 | 20240612 | 143200 | 2640098650 | 28800 | 28800 | 28850 | 28800 | 211 |
| 307 | 20240612 | 143100 | 2634014450 | 28850 | 28850 | 28850 | 28800 | 361 |
| 308 | 20240612 | 143000 | 2623604750 | 28850 | 28850 | 28850 | 28800 | 949 |
| 309 | 20240612 | 142900 | 2596267650 | 28800 | 28850 | 28850 | 28800 | 223 |
| 310 | 20240612 | 142800 | 2589835150 | 28850 | 28800 | 28850 | 28800 | 379 |
| 311 | 20240612 | 142700 | 2578907550 | 28850 | 28850 | 28850 | 28800 | 95 |
| 312 | 20240612 | 142600 | 2576167750 | 28850 | 28800 | 28850 | 28800 | 222 |
| 313 | 20240612 | 142500 | 2569764500 | 28800 | 28850 | 28850 | 28800 | 1263 |
| 314 | 20240612 | 142400 | 2533332550 | 28800 | 28850 | 28850 | 28800 | 206 |
| 315 | 20240612 | 142300 | 2527390450 | 28800 | 28850 | 28850 | 28800 | 753 |
| 316 | 20240612 | 142200 | 2505669100 | 28850 | 28800 | 28850 | 28800 | 132 |
| 317 | 20240612 | 142100 | 2501861800 | 28800 | 28850 | 28850 | 28800 | 183 |
| 318 | 20240612 | 142000 | 2496585800 | 28850 | 28850 | 28850 | 28800 | 514 |
| 319 | 20240612 | 141900 | 2481777250 | 28850 | 28850 | 28850 | 28800 | 147 |
| 320 | 20240612 | 141800 | 2477538350 | 28850 | 28800 | 28850 | 28800 | 92 |
| 321 | 20240612 | 141700 | 2474885650 | 28850 | 28800 | 28850 | 28750 | 2815 |
| 322 | 20240612 | 141600 | 2393784000 | 28800 | 28800 | 28800 | 28750 | 184 |
| 323 | 20240612 | 141500 | 2388489900 | 28750 | 28800 | 28800 | 28750 | 705 |
| 324 | 20240612 | 141400 | 2368187750 | 28750 | 28800 | 28800 | 28750 | 77 |
| 325 | 20240612 | 141300 | 2365970750 | 28800 | 28750 | 28800 | 28750 | 442 |
| 326 | 20240612 | 141200 | 2353253100 | 28800 | 28800 | 28800 | 28700 | 241 |
| 327 | 20240612 | 141100 | 2346320400 | 28800 | 28800 | 28800 | 28700 | 223 |
| 328 | 20240612 | 141000 | 2339900000 | 28750 | 28750 | 28800 | 28700 | 107 |
| 329 | 20240612 | 140900 | 2336821450 | 28750 | 28700 | 28800 | 28700 | 79 |
| 330 | 20240612 | 140800 | 2334548100 | 28700 | 28750 | 28750 | 28700 | 795 |
| 331 | 20240612 | 140700 | 2311692700 | 28750 | 28750 | 28750 | 28700 | 292 |
| 332 | 20240612 | 140600 | 2303299700 | 28700 | 28700 | 28750 | 28700 | 208 |
| 333 | 20240612 | 140500 | 2297324750 | 28750 | 28750 | 28750 | 28700 | 73 |
| 334 | 20240612 | 140400 | 2295226150 | 28700 | 28750 | 28800 | 28700 | 1085 |
| 335 | 20240612 | 140300 | 2264034050 | 28800 | 28750 | 28800 | 28750 | 1091 |
| 336 | 20240612 | 140200 | 2232664600 | 28800 | 28800 | 28800 | 28750 | 301 |
| 337 | 20240612 | 140100 | 2223996650 | 28800 | 28750 | 28800 | 28750 | 125 |
| 338 | 20240612 | 140000 | 2220397800 | 28800 | 28800 | 28800 | 28750 | 175 |
| 339 | 20240612 | 135900 | 2215358050 | 28800 | 28750 | 28800 | 28700 | 948 |
| 340 | 20240612 | 135800 | 2188097600 | 28750 | 28750 | 28750 | 28700 | 133 |
| 341 | 20240612 | 135700 | 2184276250 | 28700 | 28750 | 28750 | 28700 | 294 |
| 342 | 20240612 | 135600 | 2175825900 | 28750 | 28700 | 28750 | 28700 | 69 |
| 343 | 20240612 | 135500 | 2173842550 | 28700 | 28750 | 28750 | 28700 | 559 |
| 344 | 20240612 | 135400 | 2157771800 | 28750 | 28700 | 28750 | 28650 | 1080 |
| 345 | 20240612 | 135300 | 2126767550 | 28700 | 28750 | 28750 | 28650 | 638 |
| 346 | 20240612 | 135200 | 2108447800 | 28750 | 28750 | 28750 | 28700 | 235 |
| 347 | 20240612 | 135100 | 2101693150 | 28700 | 28750 | 28750 | 28700 | 82 |
| 348 | 20240612 | 135000 | 2099336100 | 28750 | 28750 | 28750 | 28700 | 215 |
| 349 | 20240612 | 134900 | 2093157400 | 28700 | 28700 | 28750 | 28700 | 239 |
| 350 | 20240612 | 134800 | 2086297850 | 28700 | 28700 | 28750 | 28700 | 259 |
| 351 | 20240612 | 134700 | 2078862450 | 28700 | 28750 | 28750 | 28700 | 109 |
| 352 | 20240612 | 134600 | 2075729600 | 28700 | 28700 | 28700 | 28700 | 14 |
| 353 | 20240612 | 134500 | 2075327800 | 28700 | 28700 | 28750 | 28700 | 607 |
| 354 | 20240612 | 134400 | 2057885550 | 28750 | 28700 | 28750 | 28700 | 89 |
| 355 | 20240612 | 134300 | 2055329500 | 28750 | 28700 | 28750 | 28700 | 124 |
| 356 | 20240612 | 134200 | 2051766450 | 28750 | 28750 | 28750 | 28700 | 10 |
| 357 | 20240612 | 134100 | 2051479300 | 28750 | 28750 | 28750 | 28750 | 50 |
| 358 | 20240612 | 134000 | 2050041800 | 28750 | 28700 | 28750 | 28700 | 343 |
| 359 | 20240612 | 133900 | 2040197550 | 28750 | 28700 | 28750 | 28700 | 60 |
| 360 | 20240612 | 133800 | 2038473800 | 28700 | 28700 | 28750 | 28700 | 148 |
| 361 | 20240612 | 133700 | 2034221350 | 28700 | 28750 | 28750 | 28700 | 13 |
| 362 | 20240612 | 133600 | 2033848050 | 28750 | 28700 | 28750 | 28700 | 129 |
| 363 | 20240612 | 133500 | 2030141000 | 28750 | 28700 | 28750 | 28700 | 177 |
| 364 | 20240612 | 133400 | 2025052600 | 28700 | 28750 | 28750 | 28700 | 664 |
| 365 | 20240612 | 133300 | 2005962750 | 28750 | 28700 | 28750 | 28700 | 54 |
| 366 | 20240612 | 133200 | 2004411000 | 28750 | 28650 | 28750 | 28650 | 1936 |
| 367 | 20240612 | 133100 | 1948796300 | 28650 | 28650 | 28650 | 28650 | 133 |
| 368 | 20240612 | 133000 | 1944985850 | 28700 | 28650 | 28700 | 28650 | 138 |
| 369 | 20240612 | 132900 | 1941031750 | 28650 | 28650 | 28700 | 28650 | 77 |
| 370 | 20240612 | 132800 | 1938823200 | 28650 | 28700 | 28700 | 28650 | 2523 |
| 371 | 20240612 | 132700 | 1866464150 | 28650 | 28650 | 28650 | 28650 | 602 |
| 372 | 20240612 | 132600 | 1849216850 | 28650 | 28700 | 28700 | 28650 | 228 |
| 373 | 20240612 | 132500 | 1842679950 | 28700 | 28700 | 28700 | 28700 | 205 |
| 374 | 20240612 | 132400 | 1836796450 | 28700 | 28700 | 28700 | 28650 | 171 |
| 375 | 20240612 | 132300 | 1831889350 | 28750 | 28700 | 28750 | 28700 | 194 |
| 376 | 20240612 | 132200 | 1826317900 | 28650 | 28700 | 28700 | 28650 | 472 |
| 377 | 20240612 | 132100 | 1812792650 | 28650 | 28700 | 28700 | 28650 | 645 |
| 378 | 20240612 | 132000 | 1794281550 | 28700 | 28700 | 28700 | 28700 | 124 |
| 379 | 20240612 | 131900 | 1790722750 | 28700 | 28700 | 28700 | 28650 | 66 |
| 380 | 20240612 | 131800 | 1788828900 | 28700 | 28700 | 28700 | 28700 | 136 |
| 381 | 20240612 | 131700 | 1784925700 | 28700 | 28650 | 28700 | 28650 | 79 |
| 382 | 20240612 | 131600 | 1782661400 | 28700 | 28700 | 28700 | 28650 | 599 |
| 383 | 20240612 | 131500 | 1765472200 | 28700 | 28700 | 28700 | 28700 | 4 |
| 384 | 20240612 | 131400 | 1765357400 | 28700 | 28650 | 28700 | 28650 | 27 |
| 385 | 20240612 | 131300 | 1764582900 | 28700 | 28700 | 28700 | 28650 | 56 |
| 386 | 20240612 | 131200 | 1762977350 | 28700 | 28700 | 28700 | 28700 | 495 |
| 387 | 20240612 | 131100 | 1748770850 | 28650 | 28700 | 28700 | 28650 | 259 |
| 388 | 20240612 | 131000 | 1741337900 | 28700 | 28700 | 28700 | 28700 | 1915 |
| 389 | 20240612 | 130900 | 1686377400 | 28750 | 28750 | 28750 | 28750 | 385 |
| 390 | 20240612 | 130800 | 1675308650 | 28700 | 28750 | 28750 | 28700 | 69 |
| 391 | 20240612 | 130700 | 1673326950 | 28750 | 28750 | 28750 | 28750 | 127 |
| 392 | 20240612 | 130600 | 1669675700 | 28750 | 28700 | 28750 | 28700 | 10 |
| 393 | 20240612 | 130500 | 1669388600 | 28750 | 28750 | 28750 | 28750 | 107 |
| 394 | 20240612 | 130400 | 1666312350 | 28750 | 28700 | 28750 | 28700 | 43 |
| 395 | 20240612 | 130300 | 1665077750 | 28700 | 28700 | 28750 | 28700 | 102 |
| 396 | 20240612 | 130200 | 1662145700 | 28750 | 28700 | 28750 | 28700 | 57 |
| 397 | 20240612 | 130100 | 1660507250 | 28700 | 28700 | 28700 | 28700 | 12 |
| 398 | 20240612 | 130000 | 1660162850 | 28700 | 28750 | 28750 | 28700 | 158 |
| 399 | 20240612 | 125900 | 1655627200 | 28700 | 28700 | 28700 | 28700 | 84 |
| 400 | 20240612 | 125800 | 1653216400 | 28750 | 28700 | 28750 | 28700 | 107 |
| 401 | 20240612 | 125700 | 1650140550 | 28700 | 28700 | 28700 | 28700 | 23 |
| 402 | 20240612 | 125600 | 1649480450 | 28750 | 28700 | 28750 | 28700 | 419 |
| 403 | 20240612 | 125500 | 1637434350 | 28700 | 28700 | 28750 | 28700 | 130 |
| 404 | 20240612 | 125400 | 1633698850 | 28700 | 28700 | 28700 | 28700 | 1 |
| 405 | 20240612 | 125300 | 1633670150 | 28750 | 28700 | 28750 | 28700 | 121 |
| 406 | 20240612 | 125200 | 1630193050 | 28750 | 28750 | 28750 | 28750 | 115 |
| 407 | 20240612 | 125100 | 1626886800 | 28700 | 28750 | 28750 | 28700 | 44 |
| 408 | 20240612 | 125000 | 1625621850 | 28700 | 28700 | 28750 | 28700 | 161 |
| 409 | 20240612 | 124900 | 1620996750 | 28750 | 28750 | 28750 | 28750 | 0 |
| 410 | 20240612 | 124800 | 1620996750 | 28750 | 28750 | 28750 | 28750 | 98 |
| 411 | 20240612 | 124700 | 1618179250 | 28700 | 28750 | 28750 | 28700 | 133 |
| 412 | 20240612 | 124600 | 1614357900 | 28700 | 28700 | 28700 | 28700 | 33 |
| 413 | 20240612 | 124500 | 1613410800 | 28750 | 28700 | 28750 | 28700 | 108 |
| 414 | 20240612 | 124400 | 1610306200 | 28700 | 28750 | 28750 | 28700 | 230 |
| 415 | 20240612 | 124300 | 1603700700 | 28750 | 28750 | 28750 | 28750 | 30 |
| 416 | 20240612 | 124200 | 1602838200 | 28750 | 28750 | 28750 | 28700 | 111 |
| 417 | 20240612 | 124100 | 1599647350 | 28700 | 28700 | 28750 | 28700 | 37 |
| 418 | 20240612 | 124000 | 1598585400 | 28700 | 28650 | 28700 | 28650 | 214 |
| 419 | 20240612 | 123900 | 1592448950 | 28700 | 28700 | 28700 | 28700 | 89 |
| 420 | 20240612 | 123800 | 1589894650 | 28700 | 28700 | 28700 | 28700 | 51 |
| 421 | 20240612 | 123700 | 1588430950 | 28700 | 28650 | 28700 | 28650 | 105 |
| 422 | 20240612 | 123600 | 1585417850 | 28650 | 28700 | 28700 | 28650 | 125 |
| 423 | 20240612 | 123500 | 1581832000 | 28700 | 28700 | 28700 | 28700 | 133 |
| 424 | 20240612 | 123400 | 1578014900 | 28650 | 28700 | 28700 | 28650 | 210 |
| 425 | 20240612 | 123300 | 1571988250 | 28700 | 28700 | 28700 | 28700 | 111 |
| 426 | 20240612 | 123200 | 1568802550 | 28700 | 28650 | 28700 | 28650 | 123 |
| 427 | 20240612 | 123100 | 1565274500 | 28650 | 28650 | 28700 | 28650 | 735 |
| 428 | 20240612 | 123000 | 1544181750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 429 | 20240612 | 122900 | 1544181750 | 28700 | 28650 | 28700 | 28650 | 177 |
| 430 | 20240612 | 122800 | 1539106050 | 28650 | 28700 | 28700 | 28650 | 95 |
| 431 | 20240612 | 122700 | 1536379600 | 28650 | 28650 | 28700 | 28650 | 50 |
| 432 | 20240612 | 122600 | 1534946600 | 28700 | 28700 | 28700 | 28700 | 0 |
| 433 | 20240612 | 122500 | 1534946600 | 28700 | 28700 | 28700 | 28700 | 7 |
| 434 | 20240612 | 122400 | 1534745700 | 28700 | 28700 | 28700 | 28650 | 121 |
| 435 | 20240612 | 122300 | 1531273350 | 28650 | 28650 | 28650 | 28650 | 763 |
| 436 | 20240612 | 122200 | 1509413400 | 28650 | 28650 | 28700 | 28650 | 858 |
| 437 | 20240612 | 122100 | 1484826750 | 28650 | 28700 | 28700 | 28650 | 391 |
| 438 | 20240612 | 122000 | 1473620450 | 28700 | 28700 | 28700 | 28700 | 0 |
| 439 | 20240612 | 121900 | 1473620450 | 28700 | 28650 | 28700 | 28650 | 98 |
| 440 | 20240612 | 121800 | 1470808200 | 28650 | 28700 | 28700 | 28650 | 113 |
| 441 | 20240612 | 121700 | 1467566750 | 28700 | 28700 | 28700 | 28700 | 20 |
| 442 | 20240612 | 121600 | 1466992750 | 28700 | 28700 | 28700 | 28650 | 1094 |
| 443 | 20240612 | 121500 | 1435595300 | 28700 | 28700 | 28700 | 28700 | 96 |
| 444 | 20240612 | 121400 | 1432840100 | 28700 | 28650 | 28700 | 28650 | 37 |
| 445 | 20240612 | 121300 | 1431779900 | 28650 | 28650 | 28700 | 28650 | 153 |
| 446 | 20240612 | 121200 | 1427392200 | 28700 | 28700 | 28700 | 28700 | 60 |
| 447 | 20240612 | 121100 | 1425670200 | 28700 | 28650 | 28700 | 28650 | 415 |
| 448 | 20240612 | 121000 | 1413777950 | 28650 | 28700 | 28700 | 28650 | 293 |
| 449 | 20240612 | 120900 | 1405382300 | 28650 | 28650 | 28650 | 28650 | 38 |
| 450 | 20240612 | 120800 | 1404293600 | 28650 | 28700 | 28700 | 28650 | 40 |
| 451 | 20240612 | 120700 | 1403146350 | 28650 | 28700 | 28700 | 28650 | 526 |
| 452 | 20240612 | 120600 | 1388050200 | 28700 | 28700 | 28700 | 28700 | 16 |
| 453 | 20240612 | 120500 | 1387591000 | 28700 | 28700 | 28700 | 28700 | 56 |
| 454 | 20240612 | 120400 | 1385983800 | 28700 | 28700 | 28700 | 28700 | 0 |
| 455 | 20240612 | 120300 | 1385983800 | 28700 | 28700 | 28700 | 28700 | 40 |
| 456 | 20240612 | 120200 | 1384835800 | 28700 | 28700 | 28700 | 28700 | 316 |
| 457 | 20240612 | 120100 | 1375766600 | 28700 | 28700 | 28700 | 28700 | 791 |
| 458 | 20240612 | 120000 | 1353064900 | 28700 | 28700 | 28700 | 28700 | 47 |
| 459 | 20240612 | 115900 | 1351716000 | 28750 | 28750 | 28750 | 28750 | 1 |
| 460 | 20240612 | 115800 | 1351687250 | 28700 | 28700 | 28700 | 28700 | 8 |
| 461 | 20240612 | 115700 | 1351457650 | 28700 | 28650 | 28700 | 28650 | 64 |
| 462 | 20240612 | 115600 | 1349623500 | 28700 | 28750 | 28750 | 28700 | 196 |
| 463 | 20240612 | 115500 | 1343996900 | 28700 | 28700 | 28750 | 28700 | 1973 |
| 464 | 20240612 | 115400 | 1287371300 | 28700 | 28700 | 28700 | 28700 | 0 |
| 465 | 20240612 | 115300 | 1287371300 | 28700 | 28700 | 28750 | 28700 | 128 |
| 466 | 20240612 | 115200 | 1283696700 | 28700 | 28750 | 28750 | 28700 | 121 |
| 467 | 20240612 | 115100 | 1280219950 | 28750 | 28700 | 28750 | 28700 | 36 |
| 468 | 20240612 | 115000 | 1279186600 | 28750 | 28750 | 28800 | 28700 | 597 |
| 469 | 20240612 | 114900 | 1262025950 | 28800 | 28800 | 28800 | 28800 | 0 |
| 470 | 20240612 | 114800 | 1262025950 | 28800 | 28750 | 28800 | 28750 | 15 |
| 471 | 20240612 | 114700 | 1261594400 | 28750 | 28750 | 28800 | 28750 | 104 |
| 472 | 20240612 | 114600 | 1258603900 | 28750 | 28800 | 28800 | 28750 | 275 |
| 473 | 20240612 | 114500 | 1250685600 | 28800 | 28800 | 28850 | 28800 | 378 |
| 474 | 20240612 | 114400 | 1239798650 | 28800 | 28800 | 28850 | 28800 | 635 |
| 475 | 20240612 | 114300 | 1221510550 | 28800 | 28800 | 28850 | 28750 | 641 |
| 476 | 20240612 | 114200 | 1203052750 | 28800 | 28750 | 28800 | 28750 | 446 |
| 477 | 20240612 | 114100 | 1190210450 | 28800 | 28800 | 28800 | 28800 | 1195 |
| 478 | 20240612 | 114000 | 1155794450 | 28750 | 28750 | 28750 | 28750 | 457 |
| 479 | 20240612 | 113900 | 1142655700 | 28700 | 28750 | 28750 | 28700 | 102 |
| 480 | 20240612 | 113800 | 1139723550 | 28700 | 28750 | 28750 | 28700 | 101 |
| 481 | 20240612 | 113700 | 1136819850 | 28700 | 28750 | 28750 | 28700 | 506 |
| 482 | 20240612 | 113600 | 1122274400 | 28700 | 28750 | 28750 | 28700 | 168 |
| 483 | 20240612 | 113500 | 1117444800 | 28750 | 28750 | 28750 | 28750 | 0 |
| 484 | 20240612 | 113400 | 1117444800 | 28750 | 28750 | 28750 | 28700 | 107 |
| 485 | 20240612 | 113300 | 1114368950 | 28750 | 28750 | 28750 | 28700 | 174 |
| 486 | 20240612 | 113200 | 1109368850 | 28750 | 28700 | 28750 | 28700 | 1535 |
| 487 | 20240612 | 113100 | 1065238300 | 28750 | 28750 | 28750 | 28700 | 18 |
| 488 | 20240612 | 113000 | 1064720950 | 28700 | 28750 | 28750 | 28700 | 278 |
| 489 | 20240612 | 112900 | 1056735000 | 28750 | 28700 | 28750 | 28700 | 21 |
| 490 | 20240612 | 112800 | 1056132250 | 28700 | 28700 | 28700 | 28700 | 43 |
| 491 | 20240612 | 112700 | 1054898150 | 28700 | 28750 | 28750 | 28700 | 626 |
| 492 | 20240612 | 112600 | 1036927700 | 28700 | 28700 | 28700 | 28700 | 87 |
| 493 | 20240612 | 112500 | 1034430800 | 28750 | 28700 | 28750 | 28700 | 307 |
| 494 | 20240612 | 112400 | 1025619800 | 28700 | 28700 | 28700 | 28650 | 631 |
| 495 | 20240612 | 112300 | 1007512250 | 28650 | 28650 | 28650 | 28650 | 21 |
| 496 | 20240612 | 112200 | 1006910600 | 28650 | 28700 | 28700 | 28650 | 1114 |
| 497 | 20240612 | 112100 | 974940450 | 28700 | 28700 | 28700 | 28700 | 31 |
| 498 | 20240612 | 112000 | 974050750 | 28650 | 28700 | 28700 | 28650 | 359 |
| 499 | 20240612 | 111900 | 963753500 | 28700 | 28650 | 28700 | 28650 | 160 |
| 500 | 20240612 | 111800 | 959164600 | 28700 | 28650 | 28700 | 28650 | 147 |
| 501 | 20240612 | 111700 | 954946200 | 28650 | 28700 | 28700 | 28650 | 107 |
| 502 | 20240612 | 111600 | 951876650 | 28650 | 28650 | 28650 | 28650 | 31 |
| 503 | 20240612 | 111500 | 950988500 | 28650 | 28650 | 28650 | 28650 | 86 |
| 504 | 20240612 | 111400 | 948524600 | 28700 | 28700 | 28700 | 28700 | 419 |
| 505 | 20240612 | 111300 | 936499300 | 28700 | 28650 | 28700 | 28650 | 230 |
| 506 | 20240612 | 111200 | 929899550 | 28650 | 28650 | 28650 | 28650 | 21 |
| 507 | 20240612 | 111100 | 929297900 | 28650 | 28650 | 28650 | 28650 | 2 |
| 508 | 20240612 | 111000 | 929240600 | 28700 | 28700 | 28700 | 28650 | 138 |
| 509 | 20240612 | 110900 | 925281700 | 28600 | 28650 | 28700 | 28600 | 1190 |
| 510 | 20240612 | 110800 | 891196400 | 28650 | 28650 | 28650 | 28650 | 1183 |
| 511 | 20240612 | 110700 | 857303450 | 28650 | 28600 | 28650 | 28600 | 115 |
| 512 | 20240612 | 110600 | 854009700 | 28600 | 28600 | 28600 | 28600 | 33 |
| 513 | 20240612 | 110500 | 853065900 | 28650 | 28650 | 28650 | 28650 | 552 |
| 514 | 20240612 | 110400 | 837251100 | 28600 | 28600 | 28650 | 28600 | 238 |
| 515 | 20240612 | 110300 | 830433800 | 28600 | 28600 | 28600 | 28600 | 30 |
| 516 | 20240612 | 110200 | 829575800 | 28600 | 28600 | 28600 | 28600 | 24 |
| 517 | 20240612 | 110100 | 828889400 | 28650 | 28600 | 28650 | 28600 | 124 |
| 518 | 20240612 | 110000 | 825339500 | 28650 | 28650 | 28650 | 28650 | 61 |
| 519 | 20240612 | 105900 | 823591850 | 28600 | 28600 | 28600 | 28600 | 215 |
| 520 | 20240612 | 105800 | 817442850 | 28650 | 28600 | 28650 | 28550 | 96 |
| 521 | 20240612 | 105700 | 814698350 | 28650 | 28600 | 28650 | 28600 | 147 |
| 522 | 20240612 | 105600 | 810492150 | 28650 | 28650 | 28650 | 28650 | 10 |
| 523 | 20240612 | 105500 | 810205650 | 28600 | 28550 | 28600 | 28550 | 36 |
| 524 | 20240612 | 105400 | 809176100 | 28600 | 28600 | 28600 | 28600 | 385 |
| 525 | 20240612 | 105300 | 798165100 | 28600 | 28600 | 28650 | 28600 | 624 |
| 526 | 20240612 | 105200 | 780318650 | 28650 | 28600 | 28650 | 28600 | 384 |
| 527 | 20240612 | 105100 | 769334750 | 28600 | 28650 | 28650 | 28600 | 166 |
| 528 | 20240612 | 105000 | 764582400 | 28650 | 28650 | 28650 | 28650 | 0 |
| 529 | 20240612 | 104900 | 764582400 | 28650 | 28600 | 28650 | 28600 | 85 |
| 530 | 20240612 | 104800 | 762147200 | 28600 | 28600 | 28600 | 28600 | 10 |
| 531 | 20240612 | 104700 | 761861200 | 28600 | 28650 | 28650 | 28600 | 323 |
| 532 | 20240612 | 104600 | 752608900 | 28650 | 28600 | 28650 | 28600 | 932 |
| 533 | 20240612 | 104500 | 725948750 | 28600 | 28550 | 28600 | 28550 | 236 |
| 534 | 20240612 | 104400 | 719199400 | 28550 | 28550 | 28600 | 28550 | 170 |
| 535 | 20240612 | 104300 | 714345850 | 28550 | 28600 | 28600 | 28550 | 122 |
| 536 | 20240612 | 104200 | 710858600 | 28550 | 28550 | 28550 | 28550 | 42 |
| 537 | 20240612 | 104100 | 709659500 | 28550 | 28550 | 28550 | 28550 | 64 |
| 538 | 20240612 | 104000 | 707832300 | 28550 | 28550 | 28550 | 28550 | 1 |
| 539 | 20240612 | 103900 | 707803750 | 28550 | 28550 | 28550 | 28550 | 100 |
| 540 | 20240612 | 103800 | 704948750 | 28550 | 28550 | 28550 | 28550 | 115 |
| 541 | 20240612 | 103700 | 701665500 | 28550 | 28550 | 28600 | 28550 | 337 |
| 542 | 20240612 | 103600 | 692034150 | 28550 | 28550 | 28550 | 28550 | 59 |
| 543 | 20240612 | 103500 | 690349700 | 28550 | 28550 | 28550 | 28550 | 40 |
| 544 | 20240612 | 103400 | 689207700 | 28550 | 28600 | 28600 | 28550 | 412 |
| 545 | 20240612 | 103300 | 677443050 | 28600 | 28600 | 28600 | 28600 | 21 |
| 546 | 20240612 | 103200 | 676842450 | 28550 | 28550 | 28550 | 28550 | 44 |
| 547 | 20240612 | 103100 | 675586250 | 28600 | 28550 | 28600 | 28550 | 50 |
| 548 | 20240612 | 103000 | 674156300 | 28550 | 28550 | 28550 | 28550 | 825 |
| 549 | 20240612 | 102900 | 650602550 | 28550 | 28550 | 28550 | 28500 | 683 |
| 550 | 20240612 | 102800 | 631104550 | 28550 | 28550 | 28550 | 28550 | 287 |
| 551 | 20240612 | 102700 | 622910700 | 28500 | 28500 | 28500 | 28500 | 0 |
| 552 | 20240612 | 102600 | 622910700 | 28500 | 28550 | 28550 | 28500 | 207 |
| 553 | 20240612 | 102500 | 617001700 | 28500 | 28500 | 28550 | 28500 | 347 |
| 554 | 20240612 | 102400 | 607104550 | 28550 | 28500 | 28550 | 28500 | 144 |
| 555 | 20240612 | 102300 | 602995800 | 28500 | 28550 | 28550 | 28500 | 95 |
| 556 | 20240612 | 102200 | 600283800 | 28500 | 28500 | 28500 | 28500 | 36 |
| 557 | 20240612 | 102100 | 599257800 | 28500 | 28500 | 28550 | 28500 | 35 |
| 558 | 20240612 | 102000 | 598259300 | 28500 | 28500 | 28550 | 28500 | 74 |
| 559 | 20240612 | 101900 | 596150150 | 28500 | 28500 | 28500 | 28500 | 28 |
| 560 | 20240612 | 101800 | 595352150 | 28500 | 28500 | 28500 | 28500 | 5 |
| 561 | 20240612 | 101700 | 595209650 | 28500 | 28500 | 28500 | 28500 | 26 |
| 562 | 20240612 | 101600 | 594468650 | 28550 | 28500 | 28550 | 28450 | 1078 |
| 563 | 20240612 | 101500 | 563749350 | 28500 | 28500 | 28500 | 28500 | 535 |
| 564 | 20240612 | 101400 | 548501850 | 28500 | 28500 | 28500 | 28500 | 20 |
| 565 | 20240612 | 101300 | 547931850 | 28550 | 28500 | 28550 | 28500 | 586 |
| 566 | 20240612 | 101200 | 531206550 | 28500 | 28500 | 28500 | 28500 | 251 |
| 567 | 20240612 | 101100 | 524053050 | 28500 | 28550 | 28550 | 28500 | 377 |
| 568 | 20240612 | 101000 | 513291350 | 28550 | 28500 | 28600 | 28500 | 1206 |
| 569 | 20240612 | 100900 | 478851650 | 28500 | 28500 | 28500 | 28500 | 272 |
| 570 | 20240612 | 100800 | 471099650 | 28500 | 28500 | 28500 | 28500 | 492 |
| 571 | 20240612 | 100700 | 457077650 | 28500 | 28500 | 28550 | 28500 | 123 |
| 572 | 20240612 | 100600 | 453568050 | 28500 | 28550 | 28550 | 28500 | 24 |
| 573 | 20240612 | 100500 | 452883550 | 28550 | 28600 | 28600 | 28550 | 745 |
| 574 | 20240612 | 100400 | 431609600 | 28550 | 28550 | 28550 | 28550 | 210 |
| 575 | 20240612 | 100300 | 425614100 | 28550 | 28550 | 28550 | 28550 | 35 |
| 576 | 20240612 | 100200 | 424614850 | 28550 | 28550 | 28550 | 28550 | 660 |
| 577 | 20240612 | 100100 | 405771850 | 28550 | 28600 | 28600 | 28550 | 324 |
| 578 | 20240612 | 100000 | 396505700 | 28600 | 28600 | 28600 | 28600 | 98 |
| 579 | 20240612 | 095900 | 393702900 | 28550 | 28600 | 28600 | 28550 | 494 |
| 580 | 20240612 | 095800 | 379585750 | 28600 | 28600 | 28600 | 28550 | 207 |
| 581 | 20240612 | 095700 | 373671000 | 28550 | 28600 | 28600 | 28550 | 32 |
| 582 | 20240612 | 095600 | 372757350 | 28500 | 28550 | 28600 | 28500 | 506 |
| 583 | 20240612 | 095500 | 358296150 | 28550 | 28550 | 28550 | 28500 | 206 |
| 584 | 20240612 | 095400 | 352415100 | 28500 | 28500 | 28500 | 28450 | 234 |
| 585 | 20240612 | 095300 | 345746550 | 28500 | 28500 | 28500 | 28500 | 10 |
| 586 | 20240612 | 095200 | 345461550 | 28500 | 28500 | 28500 | 28450 | 369 |
| 587 | 20240612 | 095100 | 334945450 | 28500 | 28500 | 28500 | 28500 | 181 |
| 588 | 20240612 | 095000 | 329786950 | 28450 | 28450 | 28450 | 28450 | 0 |
| 589 | 20240612 | 094900 | 329786950 | 28450 | 28450 | 28500 | 28450 | 181 |
| 590 | 20240612 | 094800 | 324633000 | 28500 | 28450 | 28500 | 28450 | 51 |
| 591 | 20240612 | 094700 | 323181950 | 28450 | 28450 | 28450 | 28450 | 0 |
| 592 | 20240612 | 094600 | 323181950 | 28450 | 28450 | 28450 | 28450 | 70 |
| 593 | 20240612 | 094500 | 321190450 | 28450 | 28450 | 28450 | 28450 | 5 |
| 594 | 20240612 | 094400 | 321048200 | 28450 | 28500 | 28500 | 28450 | 61 |
| 595 | 20240612 | 094300 | 319312650 | 28450 | 28450 | 28450 | 28450 | 7 |
| 596 | 20240612 | 094200 | 319113500 | 28500 | 28550 | 28550 | 28450 | 551 |
| 597 | 20240612 | 094100 | 303383900 | 28550 | 28600 | 28600 | 28550 | 350 |
| 598 | 20240612 | 094000 | 293385050 | 28600 | 28600 | 28600 | 28600 | 0 |
| 599 | 20240612 | 093900 | 293385050 | 28600 | 28550 | 28600 | 28550 | 85 |
| 600 | 20240612 | 093800 | 290954250 | 28600 | 28600 | 28600 | 28600 | 64 |
| 601 | 20240612 | 093700 | 289123850 | 28600 | 28550 | 28600 | 28550 | 204 |
| 602 | 20240612 | 093600 | 283289550 | 28600 | 28550 | 28600 | 28500 | 1034 |
| 603 | 20240612 | 093500 | 253776050 | 28500 | 28550 | 28550 | 28500 | 190 |
| 604 | 20240612 | 093400 | 248351950 | 28550 | 28550 | 28550 | 28550 | 98 |
| 605 | 20240612 | 093300 | 245554050 | 28550 | 28550 | 28550 | 28550 | 11 |
| 606 | 20240612 | 093200 | 245240000 | 28550 | 28550 | 28550 | 28550 | 260 |
| 607 | 20240612 | 093100 | 237817000 | 28550 | 28550 | 28550 | 28550 | 55 |
| 608 | 20240612 | 093000 | 236246750 | 28550 | 28500 | 28550 | 28500 | 529 |
| 609 | 20240612 | 092900 | 221159500 | 28500 | 28500 | 28500 | 28450 | 216 |
| 610 | 20240612 | 092800 | 215008200 | 28450 | 28500 | 28500 | 28450 | 284 |
| 611 | 20240612 | 092700 | 206920900 | 28500 | 28450 | 28500 | 28450 | 154 |
| 612 | 20240612 | 092600 | 202534400 | 28500 | 28450 | 28500 | 28450 | 43 |
| 613 | 20240612 | 092500 | 201310950 | 28500 | 28450 | 28500 | 28450 | 146 |
| 614 | 20240612 | 092400 | 197153250 | 28450 | 28450 | 28450 | 28450 | 219 |
| 615 | 20240612 | 092300 | 190922700 | 28450 | 28450 | 28450 | 28450 | 2 |
| 616 | 20240612 | 092200 | 190865800 | 28450 | 28400 | 28450 | 28400 | 86 |
| 617 | 20240612 | 092100 | 188419200 | 28400 | 28400 | 28400 | 28400 | 18 |
| 618 | 20240612 | 092000 | 187908000 | 28450 | 28400 | 28450 | 28400 | 92 |
| 619 | 20240612 | 091900 | 185295050 | 28400 | 28400 | 28400 | 28400 | 70 |
| 620 | 20240612 | 091800 | 183307050 | 28400 | 28400 | 28400 | 28350 | 137 |
| 621 | 20240612 | 091700 | 179418800 | 28350 | 28400 | 28400 | 28350 | 55 |
| 622 | 20240612 | 091600 | 177858800 | 28400 | 28400 | 28400 | 28400 | 222 |
| 623 | 20240612 | 091500 | 171554000 | 28400 | 28450 | 28450 | 28400 | 228 |
| 624 | 20240612 | 091400 | 165077400 | 28450 | 28450 | 28450 | 28400 | 126 |
| 625 | 20240612 | 091300 | 161493300 | 28450 | 28450 | 28450 | 28450 | 263 |
| 626 | 20240612 | 091200 | 154010950 | 28500 | 28500 | 28500 | 28500 | 268 |
| 627 | 20240612 | 091100 | 146372950 | 28550 | 28550 | 28550 | 28500 | 910 |
| 628 | 20240612 | 091000 | 120406650 | 28550 | 28550 | 28550 | 28550 | 56 |
| 629 | 20240612 | 090900 | 118807850 | 28550 | 28550 | 28550 | 28550 | 5 |
| 630 | 20240612 | 090800 | 118665100 | 28550 | 28550 | 28600 | 28550 | 120 |
| 631 | 20240612 | 090700 | 115234400 | 28500 | 28550 | 28650 | 28500 | 711 |
| 632 | 20240612 | 090600 | 94911250 | 28550 | 28550 | 28550 | 28500 | 126 |
| 633 | 20240612 | 090500 | 91315450 | 28500 | 28500 | 28500 | 28500 | 203 |
| 634 | 20240612 | 090400 | 85529950 | 28550 | 28550 | 28550 | 28550 | 300 |
| 635 | 20240612 | 090300 | 76964950 | 28550 | 28500 | 28550 | 28450 | 333 |
| 636 | 20240612 | 090200 | 67464050 | 28500 | 28450 | 28500 | 28400 | 1126 |
| 637 | 20240612 | 090100 | 35441450 | 28400 | 28400 | 28450 | 28400 | 142 |
| 638 | 20240612 | 090000 | 31404450 | 28400 | 28300 | 28450 | 28300 | 1089 |