29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240612 | 185400 | 6263953220 | 3700 | 3700 | 3700 | 3700 | 6168 |
| 3 | 20240612 | 185300 | 6263953220 | 3700 | 3700 | 3700 | 3700 | 0 |
| 4 | 20240612 | 185200 | 6263953220 | 3700 | 3700 | 3700 | 3700 | 0 |
| 5 | 20240612 | 185100 | 6263953220 | 3700 | 3700 | 3700 | 3700 | 0 |
| 6 | 20240612 | 185000 | 6263953220 | 3700 | 3700 | 3700 | 3700 | 0 |
| 7 | 20240612 | 184900 | 6263953220 | 3700 | 3700 | 3700 | 3700 | 0 |
| 8 | 20240612 | 184800 | 6263953220 | 3700 | 3700 | 3700 | 3700 | 0 |
| 9 | 20240612 | 184700 | 6263953220 | 3700 | 3700 | 3700 | 3700 | 0 |
| 10 | 20240612 | 184600 | 6263953220 | 3700 | 3700 | 3700 | 3700 | 0 |
| 11 | 20240612 | 184500 | 6263953220 | 3700 | 3700 | 3700 | 3700 | 0 |
| 12 | 20240612 | 184400 | 6263953220 | 3700 | 3700 | 3700 | 3700 | 0 |
| 13 | 20240612 | 184300 | 6263953220 | 3700 | 3700 | 3700 | 3700 | 0 |
| 14 | 20240612 | 184200 | 6263953220 | 3700 | 3700 | 3700 | 3700 | 0 |
| 15 | 20240612 | 184100 | 6263953220 | 3700 | 3700 | 3700 | 3700 | 0 |
| 16 | 20240612 | 184000 | 6263953220 | 3700 | 3700 | 3700 | 3700 | 0 |
| 17 | 20240612 | 183900 | 6263953220 | 3700 | 3700 | 3700 | 3700 | 0 |
| 18 | 20240612 | 183800 | 6263953220 | 3700 | 3700 | 3700 | 3700 | 0 |
| 19 | 20240612 | 183700 | 6263953220 | 3700 | 3700 | 3700 | 3700 | 0 |
| 20 | 20240612 | 183600 | 6263953220 | 3700 | 3700 | 3700 | 3700 | 0 |
| 21 | 20240612 | 183500 | 6263953220 | 3700 | 3700 | 3700 | 3700 | 0 |
| 22 | 20240612 | 183400 | 6263953220 | 3700 | 3700 | 3700 | 3700 | 0 |
| 23 | 20240612 | 183300 | 6263953220 | 3700 | 3700 | 3700 | 3700 | 0 |
| 24 | 20240612 | 183200 | 6263953220 | 3700 | 3700 | 3700 | 3700 | 0 |
| 25 | 20240612 | 183100 | 6263953220 | 3700 | 3700 | 3700 | 3700 | 0 |
| 26 | 20240612 | 183000 | 6263953220 | 3700 | 3700 | 3700 | 3700 | 0 |
| 27 | 20240612 | 182900 | 6263953220 | 3700 | 3700 | 3700 | 3700 | 0 |
| 28 | 20240612 | 182800 | 6263953220 | 3700 | 3700 | 3700 | 3700 | 0 |
| 29 | 20240612 | 182700 | 6263953220 | 3700 | 3700 | 3700 | 3700 | 0 |
| 30 | 20240612 | 182600 | 6263953220 | 3700 | 3700 | 3700 | 3700 | 0 |
| 31 | 20240612 | 182500 | 6263953220 | 3700 | 3700 | 3700 | 3700 | 0 |
| 32 | 20240612 | 182400 | 6263953220 | 3700 | 3700 | 3700 | 3700 | 6168 |
| 33 | 20240612 | 182300 | 6263953220 | 3700 | 3700 | 3700 | 3700 | 0 |
| 34 | 20240612 | 182200 | 6263953220 | 3700 | 3700 | 3700 | 3700 | 0 |
| 35 | 20240612 | 182100 | 6263953220 | 3700 | 3700 | 3700 | 3700 | 0 |
| 36 | 20240612 | 182000 | 6263953220 | 3700 | 3700 | 3700 | 3700 | 0 |
| 37 | 20240612 | 181900 | 6263953220 | 3700 | 3700 | 3700 | 3700 | 0 |
| 38 | 20240612 | 181800 | 6263953220 | 3700 | 3700 | 3700 | 3700 | 0 |
| 39 | 20240612 | 181700 | 6263953220 | 3700 | 3700 | 3700 | 3700 | 0 |
| 40 | 20240612 | 181600 | 6263953220 | 3700 | 3700 | 3700 | 3700 | 0 |
| 41 | 20240612 | 181500 | 6263953220 | 3700 | 3700 | 3700 | 3700 | 0 |
| 42 | 20240612 | 181400 | 6263953220 | 3700 | 3700 | 3700 | 3700 | 0 |
| 43 | 20240612 | 181300 | 6263953220 | 3700 | 3700 | 3700 | 3700 | 0 |
| 44 | 20240612 | 181200 | 6263953220 | 3700 | 3700 | 3700 | 3700 | 0 |
| 45 | 20240612 | 181100 | 6263953220 | 3700 | 3700 | 3700 | 3700 | 0 |
| 46 | 20240612 | 181000 | 6263953220 | 3700 | 3700 | 3700 | 3700 | 0 |
| 47 | 20240612 | 180900 | 6263953220 | 3700 | 3700 | 3700 | 3700 | 0 |
| 48 | 20240612 | 180800 | 6263953220 | 3700 | 3700 | 3700 | 3700 | 0 |
| 49 | 20240612 | 180700 | 6263953220 | 3700 | 3700 | 3700 | 3700 | 0 |
| 50 | 20240612 | 180600 | 6263953220 | 3700 | 3700 | 3700 | 3700 | 0 |
| 51 | 20240612 | 180500 | 6263953220 | 3700 | 3700 | 3700 | 3700 | 0 |
| 52 | 20240612 | 180400 | 6263953220 | 3700 | 3700 | 3700 | 3700 | 0 |
| 53 | 20240612 | 180300 | 6263953220 | 3700 | 3700 | 3700 | 3700 | 0 |
| 54 | 20240612 | 180200 | 6263953220 | 3700 | 3700 | 3700 | 3700 | 0 |
| 55 | 20240612 | 180100 | 6263953220 | 3700 | 3700 | 3700 | 3700 | 0 |
| 56 | 20240612 | 180000 | 6263953220 | 3700 | 3700 | 3700 | 3700 | 0 |
| 57 | 20240612 | 175900 | 6263953220 | 3700 | 3700 | 3700 | 3700 | 0 |
| 58 | 20240612 | 175800 | 6263953220 | 3700 | 3700 | 3700 | 3700 | 0 |
| 59 | 20240612 | 175700 | 6263953220 | 3700 | 3700 | 3700 | 3700 | 0 |
| 60 | 20240612 | 175600 | 6263953220 | 3700 | 3700 | 3700 | 3700 | 0 |
| 61 | 20240612 | 175500 | 6263953220 | 3700 | 3700 | 3700 | 3700 | 0 |
| 62 | 20240612 | 175400 | 6263953220 | 3700 | 3700 | 3700 | 3700 | 6168 |
| 63 | 20240612 | 175300 | 6263953220 | 3700 | 3700 | 3700 | 3700 | 0 |
| 64 | 20240612 | 175200 | 6263953220 | 3700 | 3700 | 3700 | 3700 | 0 |
| 65 | 20240612 | 175100 | 6263953220 | 3700 | 3700 | 3700 | 3700 | 0 |
| 66 | 20240612 | 175000 | 6263953220 | 3700 | 3700 | 3700 | 3700 | 0 |
| 67 | 20240612 | 174900 | 6263953220 | 3700 | 3700 | 3700 | 3700 | 0 |
| 68 | 20240612 | 174800 | 6263953220 | 3700 | 3700 | 3700 | 3700 | 0 |
| 69 | 20240612 | 174700 | 6263953220 | 3700 | 3700 | 3700 | 3700 | 0 |
| 70 | 20240612 | 174600 | 6263953220 | 3700 | 3700 | 3700 | 3700 | 0 |
| 71 | 20240612 | 174500 | 6263953220 | 3700 | 3700 | 3700 | 3700 | 0 |
| 72 | 20240612 | 174400 | 6263953220 | 3700 | 3700 | 3700 | 3700 | 0 |
| 73 | 20240612 | 174300 | 6263953220 | 3700 | 3700 | 3700 | 3700 | 0 |
| 74 | 20240612 | 174200 | 6263953220 | 3700 | 3700 | 3700 | 3700 | 0 |
| 75 | 20240612 | 174100 | 6263953220 | 3700 | 3700 | 3700 | 3700 | 0 |
| 76 | 20240612 | 174000 | 6263953220 | 3700 | 3700 | 3700 | 3700 | 0 |
| 77 | 20240612 | 173900 | 6263953220 | 3700 | 3700 | 3700 | 3700 | 0 |
| 78 | 20240612 | 173800 | 6263953220 | 3700 | 3700 | 3700 | 3700 | 0 |
| 79 | 20240612 | 173700 | 6263953220 | 3700 | 3700 | 3700 | 3700 | 0 |
| 80 | 20240612 | 173600 | 6263953220 | 3700 | 3700 | 3700 | 3700 | 0 |
| 81 | 20240612 | 173500 | 6263953220 | 3700 | 3700 | 3700 | 3700 | 0 |
| 82 | 20240612 | 173400 | 6263953220 | 3700 | 3700 | 3700 | 3700 | 0 |
| 83 | 20240612 | 173300 | 6263953220 | 3700 | 3700 | 3700 | 3700 | 0 |
| 84 | 20240612 | 173200 | 6263953220 | 3700 | 3700 | 3700 | 3700 | 0 |
| 85 | 20240612 | 173100 | 6263953220 | 3700 | 3700 | 3700 | 3700 | 0 |
| 86 | 20240612 | 173000 | 6263953220 | 3700 | 3700 | 3700 | 3700 | 0 |
| 87 | 20240612 | 172900 | 6263953220 | 3700 | 3700 | 3700 | 3700 | 0 |
| 88 | 20240612 | 172800 | 6263953220 | 3700 | 3700 | 3700 | 3700 | 0 |
| 89 | 20240612 | 172700 | 6263953220 | 3700 | 3700 | 3700 | 3700 | 0 |
| 90 | 20240612 | 172600 | 6263953220 | 3700 | 3700 | 3700 | 3700 | 0 |
| 91 | 20240612 | 172500 | 6263953220 | 3700 | 3700 | 3700 | 3700 | 0 |
| 92 | 20240612 | 172400 | 6263953220 | 3700 | 3700 | 3700 | 3700 | 6168 |
| 93 | 20240612 | 172300 | 6263953220 | 3700 | 3700 | 3700 | 3700 | 0 |
| 94 | 20240612 | 172200 | 6263953220 | 3700 | 3700 | 3700 | 3700 | 0 |
| 95 | 20240612 | 172100 | 6263953220 | 3700 | 3700 | 3700 | 3700 | 0 |
| 96 | 20240612 | 172000 | 6263953220 | 3700 | 3700 | 3700 | 3700 | 0 |
| 97 | 20240612 | 171900 | 6263953220 | 3700 | 3700 | 3700 | 3700 | 0 |
| 98 | 20240612 | 171800 | 6263953220 | 3700 | 3700 | 3700 | 3700 | 0 |
| 99 | 20240612 | 171700 | 6263953220 | 3700 | 3700 | 3700 | 3700 | 0 |
| 100 | 20240612 | 171600 | 6263953220 | 3700 | 3700 | 3700 | 3700 | 0 |
| 101 | 20240612 | 171500 | 6263953220 | 3700 | 3700 | 3700 | 3700 | 0 |
| 102 | 20240612 | 171400 | 6263953220 | 3700 | 3700 | 3700 | 3700 | 0 |
| 103 | 20240612 | 171300 | 6263953220 | 3700 | 3700 | 3700 | 3700 | 0 |
| 104 | 20240612 | 171200 | 6263953220 | 3700 | 3700 | 3700 | 3700 | 0 |
| 105 | 20240612 | 171100 | 6263953220 | 3700 | 3700 | 3700 | 3700 | 0 |
| 106 | 20240612 | 171000 | 6263953220 | 3700 | 3700 | 3700 | 3700 | 0 |
| 107 | 20240612 | 170900 | 6263953220 | 3700 | 3700 | 3700 | 3700 | 0 |
| 108 | 20240612 | 170800 | 6263953220 | 3700 | 3700 | 3700 | 3700 | 0 |
| 109 | 20240612 | 170700 | 6263953220 | 3700 | 3700 | 3700 | 3700 | 0 |
| 110 | 20240612 | 170600 | 6263953220 | 3700 | 3700 | 3700 | 3700 | 0 |
| 111 | 20240612 | 170500 | 6263953220 | 3700 | 3700 | 3700 | 3700 | 0 |
| 112 | 20240612 | 170400 | 6263953220 | 3700 | 3700 | 3700 | 3700 | 0 |
| 113 | 20240612 | 170300 | 6263953220 | 3700 | 3700 | 3700 | 3700 | 0 |
| 114 | 20240612 | 170200 | 6263953220 | 3700 | 3700 | 3700 | 3700 | 0 |
| 115 | 20240612 | 170100 | 6263953220 | 3700 | 3700 | 3700 | 3700 | 0 |
| 116 | 20240612 | 170000 | 6263953220 | 3700 | 3700 | 3700 | 3700 | 0 |
| 117 | 20240612 | 165900 | 6263953220 | 3700 | 3700 | 3700 | 3700 | 0 |
| 118 | 20240612 | 165800 | 6263953220 | 3700 | 3700 | 3700 | 3700 | 0 |
| 119 | 20240612 | 165700 | 6263953220 | 3700 | 3700 | 3700 | 3700 | 0 |
| 120 | 20240612 | 165600 | 6263953220 | 3700 | 3700 | 3700 | 3700 | 0 |
| 121 | 20240612 | 165500 | 6263953220 | 3700 | 3700 | 3700 | 3700 | 0 |
| 122 | 20240612 | 165400 | 6263953220 | 3700 | 3700 | 3700 | 3700 | 6168 |
| 123 | 20240612 | 165300 | 6263953220 | 3700 | 3700 | 3700 | 3700 | 0 |
| 124 | 20240612 | 165200 | 6263953220 | 3700 | 3700 | 3700 | 3700 | 0 |
| 125 | 20240612 | 165100 | 6263953220 | 3700 | 3700 | 3700 | 3700 | 0 |
| 126 | 20240612 | 165000 | 6263953220 | 3700 | 3700 | 3700 | 3700 | 0 |
| 127 | 20240612 | 164900 | 6263953220 | 3700 | 3700 | 3700 | 3700 | 0 |
| 128 | 20240612 | 164800 | 6263953220 | 3700 | 3700 | 3700 | 3700 | 0 |
| 129 | 20240612 | 164700 | 6263953220 | 3700 | 3700 | 3700 | 3700 | 0 |
| 130 | 20240612 | 164600 | 6263953220 | 3700 | 3700 | 3700 | 3700 | 0 |
| 131 | 20240612 | 164500 | 6263953220 | 3700 | 3700 | 3700 | 3700 | 0 |
| 132 | 20240612 | 164400 | 6263953220 | 3700 | 3700 | 3700 | 3700 | 0 |
| 133 | 20240612 | 164300 | 6263953220 | 3700 | 3700 | 3700 | 3700 | 0 |
| 134 | 20240612 | 164200 | 6263953220 | 3700 | 3700 | 3700 | 3700 | 0 |
| 135 | 20240612 | 164100 | 6263953220 | 3700 | 3700 | 3700 | 3700 | 0 |
| 136 | 20240612 | 164000 | 6263953220 | 3700 | 3700 | 3700 | 3700 | 0 |
| 137 | 20240612 | 163900 | 6263953220 | 3700 | 3700 | 3700 | 3700 | 0 |
| 138 | 20240612 | 163800 | 6263953220 | 3700 | 3700 | 3700 | 3700 | 0 |
| 139 | 20240612 | 163700 | 6263953220 | 3700 | 3700 | 3700 | 3700 | 0 |
| 140 | 20240612 | 163600 | 6263953220 | 3700 | 3700 | 3700 | 3700 | 0 |
| 141 | 20240612 | 163500 | 6263953220 | 3700 | 3700 | 3700 | 3700 | 0 |
| 142 | 20240612 | 163400 | 6263953220 | 3700 | 3700 | 3700 | 3700 | 0 |
| 143 | 20240612 | 163300 | 6263953220 | 3700 | 3700 | 3700 | 3700 | 0 |
| 144 | 20240612 | 163200 | 6263953220 | 3700 | 3700 | 3700 | 3700 | 0 |
| 145 | 20240612 | 163100 | 6263953220 | 3700 | 3700 | 3700 | 3700 | 0 |
| 146 | 20240612 | 163000 | 6263953220 | 3700 | 3700 | 3700 | 3700 | 0 |
| 147 | 20240612 | 162900 | 6263953220 | 3700 | 3700 | 3700 | 3700 | 0 |
| 148 | 20240612 | 162800 | 6263953220 | 3700 | 3700 | 3700 | 3700 | 0 |
| 149 | 20240612 | 162700 | 6263953220 | 3700 | 3700 | 3700 | 3700 | 0 |
| 150 | 20240612 | 162600 | 6263953220 | 3700 | 3700 | 3700 | 3700 | 0 |
| 151 | 20240612 | 162500 | 6263953220 | 3700 | 3700 | 3700 | 3700 | 0 |
| 152 | 20240612 | 162400 | 6263953220 | 3700 | 3700 | 3700 | 3700 | 6168 |
| 153 | 20240612 | 162300 | 6263953220 | 3700 | 3700 | 3700 | 3700 | 0 |
| 154 | 20240612 | 162200 | 6263953220 | 3700 | 3700 | 3700 | 3700 | 0 |
| 155 | 20240612 | 162100 | 6263953220 | 3700 | 3700 | 3700 | 3700 | 0 |
| 156 | 20240612 | 162000 | 6263953220 | 3700 | 3700 | 3700 | 3700 | 0 |
| 157 | 20240612 | 161900 | 6263953220 | 3700 | 3700 | 3700 | 3700 | 0 |
| 158 | 20240612 | 161800 | 6263953220 | 3700 | 3700 | 3700 | 3700 | 0 |
| 159 | 20240612 | 161700 | 6263953220 | 3700 | 3700 | 3700 | 3700 | 0 |
| 160 | 20240612 | 161600 | 6263953220 | 3700 | 3700 | 3700 | 3700 | 0 |
| 161 | 20240612 | 161500 | 6263953220 | 3700 | 3700 | 3700 | 3700 | 0 |
| 162 | 20240612 | 161400 | 6263953220 | 3700 | 3700 | 3700 | 3700 | 0 |
| 163 | 20240612 | 161300 | 6263953220 | 3700 | 3700 | 3700 | 3700 | 0 |
| 164 | 20240612 | 161200 | 6263953220 | 3700 | 3700 | 3700 | 3700 | 0 |
| 165 | 20240612 | 161100 | 6263953220 | 3700 | 3700 | 3700 | 3700 | 0 |
| 166 | 20240612 | 161000 | 6263953220 | 3700 | 3700 | 3700 | 3700 | 0 |
| 167 | 20240612 | 160900 | 6263953220 | 3700 | 3700 | 3700 | 3700 | 0 |
| 168 | 20240612 | 160800 | 6263953220 | 3700 | 3700 | 3700 | 3700 | 0 |
| 169 | 20240612 | 160700 | 6263953220 | 3700 | 3700 | 3700 | 3700 | 0 |
| 170 | 20240612 | 160600 | 6263953220 | 3700 | 3700 | 3700 | 3700 | 0 |
| 171 | 20240612 | 160500 | 6263953220 | 3700 | 3700 | 3700 | 3700 | 0 |
| 172 | 20240612 | 160400 | 6263953220 | 3700 | 3700 | 3700 | 3700 | 0 |
| 173 | 20240612 | 160300 | 6263953220 | 3700 | 3700 | 3700 | 3700 | 0 |
| 174 | 20240612 | 160200 | 6263953220 | 3700 | 3700 | 3700 | 3700 | 0 |
| 175 | 20240612 | 160100 | 6263953220 | 3700 | 3700 | 3700 | 3700 | 0 |
| 176 | 20240612 | 160000 | 6263953220 | 3700 | 3700 | 3700 | 3700 | 0 |
| 177 | 20240612 | 155900 | 6263953220 | 3700 | 3700 | 3700 | 3700 | 0 |
| 178 | 20240612 | 155800 | 6263953220 | 3700 | 3700 | 3700 | 3700 | 0 |
| 179 | 20240612 | 155700 | 6263953220 | 3700 | 3700 | 3700 | 3700 | 0 |
| 180 | 20240612 | 155600 | 6263953220 | 3700 | 3700 | 3700 | 3700 | 0 |
| 181 | 20240612 | 155500 | 6263953220 | 3700 | 3700 | 3700 | 3700 | 0 |
| 182 | 20240612 | 155400 | 6263953220 | 3700 | 3700 | 3700 | 3700 | 6168 |
| 183 | 20240612 | 155300 | 6263953220 | 3700 | 3700 | 3700 | 3700 | 0 |
| 184 | 20240612 | 155200 | 6263953220 | 3700 | 3700 | 3700 | 3700 | 0 |
| 185 | 20240612 | 155100 | 6263953220 | 3700 | 3700 | 3700 | 3700 | 0 |
| 186 | 20240612 | 155000 | 6263953220 | 3700 | 3700 | 3700 | 3700 | 0 |
| 187 | 20240612 | 154900 | 6263953220 | 3700 | 3700 | 3700 | 3700 | 0 |
| 188 | 20240612 | 154800 | 6263953220 | 3700 | 3700 | 3700 | 3700 | 0 |
| 189 | 20240612 | 154700 | 6263953220 | 3700 | 3700 | 3700 | 3700 | 0 |
| 190 | 20240612 | 154600 | 6263953220 | 3700 | 3700 | 3700 | 3700 | 0 |
| 191 | 20240612 | 154500 | 6263953220 | 3700 | 3700 | 3700 | 3700 | 0 |
| 192 | 20240612 | 154400 | 6263953220 | 3700 | 3700 | 3700 | 3700 | 0 |
| 193 | 20240612 | 154300 | 6263953220 | 3700 | 3700 | 3700 | 3700 | 0 |
| 194 | 20240612 | 154200 | 6263953220 | 3700 | 3700 | 3700 | 3700 | 0 |
| 195 | 20240612 | 154100 | 6263953220 | 3700 | 3700 | 3700 | 3700 | 0 |
| 196 | 20240612 | 154000 | 6263953220 | 3700 | 3700 | 3700 | 3700 | 0 |
| 197 | 20240612 | 153900 | 6263953220 | 3700 | 3700 | 3700 | 3700 | 0 |
| 198 | 20240612 | 153800 | 6263953220 | 3700 | 3700 | 3700 | 3700 | 0 |
| 199 | 20240612 | 153700 | 6263953220 | 3700 | 3700 | 3700 | 3700 | 0 |
| 200 | 20240612 | 153600 | 6263953220 | 3700 | 3700 | 3700 | 3700 | 0 |
| 201 | 20240612 | 153500 | 6263953220 | 3700 | 3700 | 3700 | 3700 | 0 |
| 202 | 20240612 | 153400 | 6263953220 | 3700 | 3700 | 3700 | 3700 | 0 |
| 203 | 20240612 | 153300 | 6263953220 | 3700 | 3700 | 3700 | 3700 | 0 |
| 204 | 20240612 | 153200 | 6263953220 | 3700 | 3700 | 3700 | 3700 | 0 |
| 205 | 20240612 | 153100 | 6263953220 | 3700 | 3700 | 3700 | 3700 | 0 |
| 206 | 20240612 | 153000 | 6263953220 | 3700 | 3700 | 3700 | 3700 | 6168 |
| 207 | 20240612 | 152900 | 6241131620 | 3705 | 3705 | 3705 | 3705 | 0 |
| 208 | 20240612 | 152800 | 6241131620 | 3705 | 3705 | 3705 | 3705 | 0 |
| 209 | 20240612 | 152700 | 6241131620 | 3705 | 3705 | 3705 | 3705 | 0 |
| 210 | 20240612 | 152600 | 6241131620 | 3705 | 3705 | 3705 | 3705 | 0 |
| 211 | 20240612 | 152500 | 6241131620 | 3705 | 3705 | 3705 | 3705 | 0 |
| 212 | 20240612 | 152400 | 6241131620 | 3705 | 3705 | 3705 | 3705 | 0 |
| 213 | 20240612 | 152300 | 6241131620 | 3705 | 3705 | 3705 | 3705 | 0 |
| 214 | 20240612 | 152200 | 6241131620 | 3705 | 3705 | 3705 | 3705 | 0 |
| 215 | 20240612 | 152100 | 6241131620 | 3705 | 3705 | 3705 | 3705 | 0 |
| 216 | 20240612 | 152000 | 6241131620 | 3705 | 3705 | 3705 | 3705 | 0 |
| 217 | 20240612 | 151900 | 6241131620 | 3705 | 3705 | 3705 | 3705 | 771 |
| 218 | 20240612 | 151800 | 6238275065 | 3705 | 3695 | 3705 | 3695 | 3567 |
| 219 | 20240612 | 151700 | 6225094160 | 3700 | 3700 | 3705 | 3700 | 1128 |
| 220 | 20240612 | 151600 | 6220920455 | 3695 | 3700 | 3700 | 3695 | 2599 |
| 221 | 20240612 | 151500 | 6211305015 | 3700 | 3700 | 3700 | 3700 | 1221 |
| 222 | 20240612 | 151400 | 6206787315 | 3695 | 3695 | 3700 | 3690 | 3669 |
| 223 | 20240612 | 151300 | 6193225685 | 3690 | 3690 | 3690 | 3690 | 2348 |
| 224 | 20240612 | 151200 | 6184561565 | 3690 | 3685 | 3690 | 3685 | 331 |
| 225 | 20240612 | 151100 | 6183341225 | 3685 | 3685 | 3690 | 3685 | 686 |
| 226 | 20240612 | 151000 | 6180813305 | 3690 | 3685 | 3690 | 3685 | 84 |
| 227 | 20240612 | 150900 | 6180503755 | 3685 | 3690 | 3690 | 3685 | 38 |
| 228 | 20240612 | 150800 | 6180363720 | 3690 | 3690 | 3695 | 3690 | 1839 |
| 229 | 20240612 | 150700 | 6173577590 | 3690 | 3685 | 3690 | 3685 | 1173 |
| 230 | 20240612 | 150600 | 6169255075 | 3685 | 3680 | 3685 | 3680 | 656 |
| 231 | 20240612 | 150500 | 6166839225 | 3685 | 3690 | 3690 | 3685 | 264 |
| 232 | 20240612 | 150400 | 6165866230 | 3685 | 3680 | 3690 | 3680 | 1592 |
| 233 | 20240612 | 150300 | 6159993355 | 3680 | 3690 | 3690 | 3680 | 688 |
| 234 | 20240612 | 150200 | 6157459645 | 3690 | 3685 | 3690 | 3680 | 335 |
| 235 | 20240612 | 150100 | 6156226045 | 3690 | 3690 | 3690 | 3690 | 55 |
| 236 | 20240612 | 150000 | 6156023095 | 3690 | 3685 | 3690 | 3685 | 22 |
| 237 | 20240612 | 145900 | 6155941950 | 3675 | 3680 | 3690 | 3675 | 1690 |
| 238 | 20240612 | 145800 | 6149716245 | 3675 | 3680 | 3680 | 3675 | 52 |
| 239 | 20240612 | 145700 | 6149525140 | 3685 | 3685 | 3685 | 3675 | 1219 |
| 240 | 20240612 | 145600 | 6145043940 | 3690 | 3675 | 3690 | 3675 | 985 |
| 241 | 20240612 | 145500 | 6141419165 | 3680 | 3680 | 3680 | 3680 | 283 |
| 242 | 20240612 | 145400 | 6140377725 | 3680 | 3685 | 3685 | 3675 | 7017 |
| 243 | 20240612 | 145300 | 6114584290 | 3685 | 3690 | 3690 | 3685 | 16 |
| 244 | 20240612 | 145200 | 6114525255 | 3685 | 3685 | 3685 | 3685 | 783 |
| 245 | 20240612 | 145100 | 6111639900 | 3680 | 3680 | 3680 | 3680 | 70 |
| 246 | 20240612 | 145000 | 6111382300 | 3680 | 3685 | 3685 | 3680 | 101 |
| 247 | 20240612 | 144900 | 6111010250 | 3690 | 3685 | 3690 | 3685 | 1309 |
| 248 | 20240612 | 144800 | 6106180085 | 3690 | 3685 | 3690 | 3685 | 2927 |
| 249 | 20240612 | 144700 | 6095380090 | 3690 | 3680 | 3690 | 3675 | 1042 |
| 250 | 20240612 | 144600 | 6091550295 | 3685 | 3675 | 3685 | 3675 | 213 |
| 251 | 20240612 | 144500 | 6090767500 | 3695 | 3690 | 3695 | 3690 | 878 |
| 252 | 20240612 | 144400 | 6087527675 | 3690 | 3685 | 3690 | 3670 | 120 |
| 253 | 20240612 | 144300 | 6087085480 | 3685 | 3680 | 3685 | 3675 | 12874 |
| 254 | 20240612 | 144200 | 6039769825 | 3680 | 3680 | 3680 | 3680 | 1586 |
| 255 | 20240612 | 144100 | 6033933345 | 3685 | 3685 | 3685 | 3685 | 0 |
| 256 | 20240612 | 144000 | 6033933345 | 3685 | 3685 | 3685 | 3685 | 0 |
| 257 | 20240612 | 143900 | 6033933345 | 3685 | 3685 | 3685 | 3680 | 260 |
| 258 | 20240612 | 143800 | 6032975745 | 3685 | 3685 | 3685 | 3680 | 1042 |
| 259 | 20240612 | 143700 | 6029137475 | 3685 | 3685 | 3685 | 3685 | 30 |
| 260 | 20240612 | 143600 | 6029026925 | 3690 | 3680 | 3690 | 3680 | 381 |
| 261 | 20240612 | 143500 | 6027624835 | 3685 | 3685 | 3685 | 3685 | 20 |
| 262 | 20240612 | 143400 | 6027551135 | 3685 | 3690 | 3690 | 3685 | 263 |
| 263 | 20240612 | 143300 | 6026581975 | 3675 | 3685 | 3685 | 3675 | 5000 |
| 264 | 20240612 | 143200 | 6008189890 | 3690 | 3690 | 3690 | 3690 | 255 |
| 265 | 20240612 | 143100 | 6007248940 | 3695 | 3695 | 3695 | 3695 | 0 |
| 266 | 20240612 | 143000 | 6007248940 | 3695 | 3690 | 3695 | 3685 | 32 |
| 267 | 20240612 | 142900 | 6007131000 | 3685 | 3695 | 3695 | 3685 | 341 |
| 268 | 20240612 | 142800 | 6005873615 | 3695 | 3690 | 3695 | 3680 | 140 |
| 269 | 20240612 | 142700 | 6005357015 | 3690 | 3690 | 3690 | 3690 | 135 |
| 270 | 20240612 | 142600 | 6004858865 | 3695 | 3690 | 3695 | 3680 | 9280 |
| 271 | 20240612 | 142500 | 5970679415 | 3695 | 3695 | 3695 | 3695 | 0 |
| 272 | 20240612 | 142400 | 5970679415 | 3695 | 3695 | 3695 | 3695 | 1 |
| 273 | 20240612 | 142300 | 5970675720 | 3695 | 3690 | 3695 | 3690 | 1020 |
| 274 | 20240612 | 142200 | 5966911515 | 3690 | 3690 | 3690 | 3690 | 0 |
| 275 | 20240612 | 142100 | 5966911515 | 3690 | 3690 | 3690 | 3690 | 1017 |
| 276 | 20240612 | 142000 | 5963158785 | 3690 | 3690 | 3690 | 3690 | 36 |
| 277 | 20240612 | 141900 | 5963025945 | 3690 | 3690 | 3690 | 3690 | 0 |
| 278 | 20240612 | 141800 | 5963025945 | 3690 | 3690 | 3690 | 3690 | 0 |
| 279 | 20240612 | 141700 | 5963025945 | 3690 | 3690 | 3690 | 3690 | 191 |
| 280 | 20240612 | 141600 | 5962321155 | 3690 | 3690 | 3690 | 3690 | 389 |
| 281 | 20240612 | 141500 | 5960885745 | 3695 | 3695 | 3695 | 3695 | 1 |
| 282 | 20240612 | 141400 | 5960882050 | 3695 | 3695 | 3695 | 3695 | 0 |
| 283 | 20240612 | 141300 | 5960882050 | 3695 | 3695 | 3695 | 3695 | 1 |
| 284 | 20240612 | 141200 | 5960878355 | 3700 | 3690 | 3700 | 3680 | 2129 |
| 285 | 20240612 | 141100 | 5953025485 | 3690 | 3680 | 3690 | 3680 | 688 |
| 286 | 20240612 | 141000 | 5950488000 | 3685 | 3685 | 3685 | 3685 | 0 |
| 287 | 20240612 | 140900 | 5950488000 | 3685 | 3680 | 3685 | 3680 | 1320 |
| 288 | 20240612 | 140800 | 5945630395 | 3680 | 3685 | 3685 | 3680 | 1141 |
| 289 | 20240612 | 140700 | 5941425815 | 3690 | 3690 | 3690 | 3690 | 1 |
| 290 | 20240612 | 140600 | 5941422125 | 3685 | 3685 | 3685 | 3685 | 1432 |
| 291 | 20240612 | 140500 | 5936145205 | 3685 | 3685 | 3690 | 3685 | 5 |
| 292 | 20240612 | 140400 | 5936126775 | 3690 | 3690 | 3690 | 3690 | 125 |
| 293 | 20240612 | 140300 | 5935665525 | 3690 | 3690 | 3695 | 3690 | 505 |
| 294 | 20240612 | 140200 | 5933802070 | 3690 | 3690 | 3690 | 3690 | 3 |
| 295 | 20240612 | 140100 | 5933791000 | 3690 | 3690 | 3690 | 3690 | 233 |
| 296 | 20240612 | 140000 | 5932931230 | 3695 | 3695 | 3695 | 3695 | 0 |
| 297 | 20240612 | 135900 | 5932931230 | 3695 | 3690 | 3695 | 3690 | 101 |
| 298 | 20240612 | 135800 | 5932558535 | 3695 | 3695 | 3695 | 3695 | 11 |
| 299 | 20240612 | 135700 | 5932517890 | 3685 | 3690 | 3695 | 3685 | 6087 |
| 300 | 20240612 | 135600 | 5910086645 | 3685 | 3685 | 3685 | 3685 | 74 |
| 301 | 20240612 | 135500 | 5909813955 | 3690 | 3690 | 3690 | 3690 | 735 |
| 302 | 20240612 | 135400 | 5907101805 | 3695 | 3695 | 3695 | 3695 | 4 |
| 303 | 20240612 | 135300 | 5907087025 | 3695 | 3695 | 3695 | 3695 | 151 |
| 304 | 20240612 | 135200 | 5906529080 | 3690 | 3700 | 3700 | 3690 | 278 |
| 305 | 20240612 | 135100 | 5905501335 | 3700 | 3700 | 3700 | 3695 | 281 |
| 306 | 20240612 | 135000 | 5904462270 | 3700 | 3695 | 3700 | 3695 | 3718 |
| 307 | 20240612 | 134900 | 5890724255 | 3695 | 3695 | 3695 | 3690 | 149 |
| 308 | 20240612 | 134800 | 5890174385 | 3690 | 3695 | 3695 | 3690 | 1450 |
| 309 | 20240612 | 134700 | 5884823635 | 3695 | 3695 | 3695 | 3695 | 1 |
| 310 | 20240612 | 134600 | 5884819940 | 3690 | 3690 | 3690 | 3690 | 10 |
| 311 | 20240612 | 134500 | 5884783040 | 3690 | 3690 | 3690 | 3690 | 720 |
| 312 | 20240612 | 134400 | 5882126240 | 3685 | 3685 | 3685 | 3685 | 267 |
| 313 | 20240612 | 134300 | 5881142345 | 3685 | 3685 | 3685 | 3685 | 0 |
| 314 | 20240612 | 134200 | 5881142345 | 3685 | 3685 | 3690 | 3685 | 151 |
| 315 | 20240612 | 134100 | 5880585905 | 3685 | 3685 | 3685 | 3685 | 2228 |
| 316 | 20240612 | 134000 | 5872375725 | 3685 | 3685 | 3685 | 3685 | 1 |
| 317 | 20240612 | 133900 | 5872372040 | 3675 | 3685 | 3685 | 3675 | 1156 |
| 318 | 20240612 | 133800 | 5868121915 | 3685 | 3685 | 3685 | 3685 | 383 |
| 319 | 20240612 | 133700 | 5866710560 | 3685 | 3685 | 3685 | 3685 | 0 |
| 320 | 20240612 | 133600 | 5866710560 | 3685 | 3680 | 3685 | 3680 | 2897 |
| 321 | 20240612 | 133500 | 5856047230 | 3680 | 3680 | 3685 | 3675 | 9072 |
| 322 | 20240612 | 133400 | 5822692365 | 3675 | 3680 | 3685 | 3675 | 1318 |
| 323 | 20240612 | 133300 | 5817842100 | 3685 | 3685 | 3685 | 3685 | 0 |
| 324 | 20240612 | 133200 | 5817842100 | 3685 | 3685 | 3685 | 3680 | 877 |
| 325 | 20240612 | 133100 | 5814613115 | 3685 | 3685 | 3685 | 3685 | 0 |
| 326 | 20240612 | 133000 | 5814613115 | 3685 | 3685 | 3685 | 3685 | 545 |
| 327 | 20240612 | 132900 | 5812604790 | 3690 | 3690 | 3690 | 3690 | 50 |
| 328 | 20240612 | 132800 | 5812420290 | 3690 | 3690 | 3690 | 3690 | 1 |
| 329 | 20240612 | 132700 | 5812416600 | 3685 | 3690 | 3690 | 3685 | 101 |
| 330 | 20240612 | 132600 | 5812044410 | 3690 | 3685 | 3690 | 3680 | 4841 |
| 331 | 20240612 | 132500 | 5794219025 | 3690 | 3690 | 3690 | 3690 | 113 |
| 332 | 20240612 | 132400 | 5793802055 | 3690 | 3685 | 3690 | 3685 | 76 |
| 333 | 20240612 | 132300 | 5793521855 | 3690 | 3690 | 3690 | 3690 | 210 |
| 334 | 20240612 | 132200 | 5792746955 | 3685 | 3690 | 3690 | 3685 | 274 |
| 335 | 20240612 | 132100 | 5791736250 | 3690 | 3690 | 3690 | 3690 | 327 |
| 336 | 20240612 | 132000 | 5790529620 | 3695 | 3685 | 3695 | 3685 | 224 |
| 337 | 20240612 | 131900 | 5789703660 | 3695 | 3690 | 3695 | 3685 | 2075 |
| 338 | 20240612 | 131800 | 5782056650 | 3690 | 3690 | 3690 | 3690 | 255 |
| 339 | 20240612 | 131700 | 5781115700 | 3690 | 3685 | 3690 | 3685 | 3070 |
| 340 | 20240612 | 131600 | 5769802740 | 3685 | 3695 | 3695 | 3685 | 968 |
| 341 | 20240612 | 131500 | 5766231390 | 3690 | 3690 | 3690 | 3690 | 1418 |
| 342 | 20240612 | 131400 | 5760998970 | 3685 | 3690 | 3690 | 3685 | 8 |
| 343 | 20240612 | 131300 | 5760969455 | 3695 | 3695 | 3695 | 3695 | 0 |
| 344 | 20240612 | 131200 | 5760969455 | 3695 | 3690 | 3695 | 3685 | 1556 |
| 345 | 20240612 | 131100 | 5755228355 | 3690 | 3690 | 3695 | 3690 | 279 |
| 346 | 20240612 | 131000 | 5754198275 | 3685 | 3685 | 3685 | 3685 | 124 |
| 347 | 20240612 | 130900 | 5753741335 | 3685 | 3685 | 3685 | 3685 | 610 |
| 348 | 20240612 | 130800 | 5751493485 | 3690 | 3685 | 3690 | 3685 | 1051 |
| 349 | 20240612 | 130700 | 5747620040 | 3690 | 3690 | 3690 | 3690 | 257 |
| 350 | 20240612 | 130600 | 5746671710 | 3690 | 3690 | 3690 | 3690 | 316 |
| 351 | 20240612 | 130500 | 5745505670 | 3690 | 3690 | 3690 | 3690 | 0 |
| 352 | 20240612 | 130400 | 5745505670 | 3690 | 3690 | 3690 | 3690 | 0 |
| 353 | 20240612 | 130300 | 5745505670 | 3690 | 3695 | 3695 | 3690 | 305 |
| 354 | 20240612 | 130200 | 5744380195 | 3695 | 3695 | 3700 | 3690 | 1522 |
| 355 | 20240612 | 130100 | 5738762105 | 3695 | 3695 | 3700 | 3690 | 610 |
| 356 | 20240612 | 130000 | 5736509650 | 3695 | 3690 | 3695 | 3690 | 1620 |
| 357 | 20240612 | 125900 | 5730527515 | 3690 | 3690 | 3690 | 3690 | 100 |
| 358 | 20240612 | 125800 | 5730158515 | 3685 | 3690 | 3690 | 3685 | 170 |
| 359 | 20240612 | 125700 | 5729531855 | 3690 | 3690 | 3690 | 3690 | 10 |
| 360 | 20240612 | 125600 | 5729494955 | 3690 | 3690 | 3690 | 3690 | 640 |
| 361 | 20240612 | 125500 | 5727133355 | 3695 | 3685 | 3695 | 3675 | 1633 |
| 362 | 20240612 | 125400 | 5721124075 | 3690 | 3685 | 3690 | 3680 | 4254 |
| 363 | 20240612 | 125300 | 5705467440 | 3685 | 3685 | 3690 | 3680 | 2411 |
| 364 | 20240612 | 125200 | 5696584415 | 3690 | 3690 | 3690 | 3690 | 100 |
| 365 | 20240612 | 125100 | 5696215415 | 3685 | 3685 | 3685 | 3685 | 144 |
| 366 | 20240612 | 125000 | 5695684775 | 3685 | 3690 | 3690 | 3685 | 72 |
| 367 | 20240612 | 124900 | 5695419100 | 3690 | 3690 | 3690 | 3685 | 23 |
| 368 | 20240612 | 124800 | 5695334235 | 3690 | 3690 | 3690 | 3690 | 2731 |
| 369 | 20240612 | 124700 | 5685256845 | 3690 | 3690 | 3690 | 3690 | 183 |
| 370 | 20240612 | 124600 | 5684581575 | 3690 | 3690 | 3690 | 3690 | 2079 |
| 371 | 20240612 | 124500 | 5676910065 | 3685 | 3690 | 3690 | 3685 | 573 |
| 372 | 20240612 | 124400 | 5674795700 | 3690 | 3690 | 3690 | 3690 | 0 |
| 373 | 20240612 | 124300 | 5674795700 | 3690 | 3690 | 3690 | 3690 | 136 |
| 374 | 20240612 | 124200 | 5674293860 | 3690 | 3685 | 3690 | 3685 | 401 |
| 375 | 20240612 | 124100 | 5672815575 | 3685 | 3685 | 3685 | 3685 | 0 |
| 376 | 20240612 | 124000 | 5672815575 | 3685 | 3680 | 3685 | 3680 | 822 |
| 377 | 20240612 | 123900 | 5669788665 | 3680 | 3680 | 3680 | 3680 | 442 |
| 378 | 20240612 | 123800 | 5668162105 | 3680 | 3680 | 3680 | 3680 | 247 |
| 379 | 20240612 | 123700 | 5667253145 | 3685 | 3685 | 3685 | 3685 | 1867 |
| 380 | 20240612 | 123600 | 5660373250 | 3680 | 3680 | 3680 | 3675 | 1462 |
| 381 | 20240612 | 123500 | 5654998140 | 3685 | 3675 | 3685 | 3675 | 79 |
| 382 | 20240612 | 123400 | 5654707765 | 3675 | 3680 | 3680 | 3675 | 208 |
| 383 | 20240612 | 123300 | 5653942730 | 3675 | 3680 | 3680 | 3675 | 547 |
| 384 | 20240612 | 123200 | 5651930770 | 3675 | 3685 | 3685 | 3675 | 1129 |
| 385 | 20240612 | 123100 | 5647772050 | 3685 | 3680 | 3685 | 3675 | 3945 |
| 386 | 20240612 | 123000 | 5633271490 | 3680 | 3680 | 3685 | 3680 | 2508 |
| 387 | 20240612 | 122900 | 5624042020 | 3680 | 3685 | 3685 | 3680 | 16 |
| 388 | 20240612 | 122800 | 5623983065 | 3685 | 3690 | 3690 | 3685 | 1233 |
| 389 | 20240612 | 122700 | 5619439420 | 3690 | 3690 | 3690 | 3690 | 20 |
| 390 | 20240612 | 122600 | 5619365620 | 3690 | 3695 | 3695 | 3690 | 116 |
| 391 | 20240612 | 122500 | 5618937575 | 3690 | 3690 | 3690 | 3690 | 185 |
| 392 | 20240612 | 122400 | 5618254925 | 3690 | 3690 | 3695 | 3690 | 65 |
| 393 | 20240612 | 122300 | 5618015050 | 3690 | 3690 | 3690 | 3685 | 2990 |
| 394 | 20240612 | 122200 | 5606995640 | 3685 | 3690 | 3690 | 3685 | 52 |
| 395 | 20240612 | 122100 | 5606803990 | 3690 | 3690 | 3695 | 3690 | 173 |
| 396 | 20240612 | 122000 | 5606165470 | 3690 | 3690 | 3690 | 3680 | 788 |
| 397 | 20240612 | 121900 | 5603263930 | 3695 | 3695 | 3695 | 3680 | 369 |
| 398 | 20240612 | 121800 | 5601905885 | 3680 | 3690 | 3690 | 3680 | 995 |
| 399 | 20240612 | 121700 | 5598234660 | 3690 | 3695 | 3695 | 3690 | 1434 |
| 400 | 20240612 | 121600 | 5592936365 | 3695 | 3685 | 3695 | 3685 | 1517 |
| 401 | 20240612 | 121500 | 5587340175 | 3690 | 3690 | 3690 | 3690 | 254 |
| 402 | 20240612 | 121400 | 5586402915 | 3695 | 3695 | 3695 | 3695 | 101 |
| 403 | 20240612 | 121300 | 5586029720 | 3690 | 3680 | 3690 | 3680 | 1078 |
| 404 | 20240612 | 121200 | 5582060290 | 3680 | 3685 | 3685 | 3680 | 3949 |
| 405 | 20240612 | 121100 | 5567513220 | 3685 | 3685 | 3690 | 3685 | 1749 |
| 406 | 20240612 | 121000 | 5561064500 | 3685 | 3675 | 3685 | 3675 | 4721 |
| 407 | 20240612 | 120900 | 5543678740 | 3680 | 3690 | 3690 | 3680 | 1539 |
| 408 | 20240612 | 120800 | 5538014680 | 3685 | 3685 | 3685 | 3680 | 629 |
| 409 | 20240612 | 120700 | 5535698510 | 3680 | 3690 | 3690 | 3680 | 1572 |
| 410 | 20240612 | 120600 | 5529913380 | 3690 | 3690 | 3695 | 3680 | 1119 |
| 411 | 20240612 | 120500 | 5525790290 | 3680 | 3690 | 3695 | 3675 | 2425 |
| 412 | 20240612 | 120400 | 5516865045 | 3680 | 3700 | 3700 | 3675 | 35458 |
| 413 | 20240612 | 120300 | 5386253530 | 3700 | 3705 | 3705 | 3700 | 2578 |
| 414 | 20240612 | 120200 | 5376712655 | 3705 | 3700 | 3715 | 3700 | 724 |
| 415 | 20240612 | 120100 | 5374032200 | 3700 | 3700 | 3710 | 3695 | 2180 |
| 416 | 20240612 | 120000 | 5365966825 | 3700 | 3705 | 3710 | 3700 | 15024 |
| 417 | 20240612 | 115900 | 5310332405 | 3705 | 3705 | 3715 | 3705 | 2462 |
| 418 | 20240612 | 115800 | 5301208920 | 3705 | 3715 | 3715 | 3705 | 1896 |
| 419 | 20240612 | 115700 | 5294178090 | 3720 | 3710 | 3720 | 3705 | 1926 |
| 420 | 20240612 | 115600 | 5287032110 | 3710 | 3710 | 3725 | 3705 | 10923 |
| 421 | 20240612 | 115500 | 5246527745 | 3710 | 3715 | 3715 | 3710 | 4958 |
| 422 | 20240612 | 115400 | 5228129730 | 3710 | 3710 | 3715 | 3710 | 5724 |
| 423 | 20240612 | 115300 | 5206881480 | 3705 | 3715 | 3720 | 3705 | 19827 |
| 424 | 20240612 | 115200 | 5133320850 | 3710 | 3715 | 3720 | 3710 | 2845 |
| 425 | 20240612 | 115100 | 5122759740 | 3710 | 3715 | 3725 | 3710 | 6797 |
| 426 | 20240612 | 115000 | 5097513525 | 3715 | 3725 | 3725 | 3715 | 13226 |
| 427 | 20240612 | 114900 | 5048356020 | 3730 | 3725 | 3735 | 3720 | 1459 |
| 428 | 20240612 | 114800 | 5042909935 | 3720 | 3720 | 3730 | 3715 | 3585 |
| 429 | 20240612 | 114700 | 5029568925 | 3720 | 3725 | 3740 | 3715 | 2622 |
| 430 | 20240612 | 114600 | 5019812510 | 3735 | 3730 | 3760 | 3710 | 21271 |
| 431 | 20240612 | 114500 | 4940612240 | 3740 | 3725 | 3740 | 3720 | 6855 |
| 432 | 20240612 | 114400 | 4915046990 | 3725 | 3730 | 3730 | 3715 | 11356 |
| 433 | 20240612 | 114300 | 4872807655 | 3720 | 3735 | 3740 | 3710 | 46509 |
| 434 | 20240612 | 114200 | 4699717740 | 3730 | 3730 | 3760 | 3730 | 27074 |
| 435 | 20240612 | 114100 | 4598611820 | 3730 | 3780 | 3790 | 3725 | 60502 |
| 436 | 20240612 | 114000 | 4371622190 | 3765 | 3875 | 3885 | 3760 | 152050 |
| 437 | 20240612 | 113900 | 3793648645 | 3885 | 3820 | 3955 | 3810 | 223131 |
| 438 | 20240612 | 113800 | 2926222080 | 3820 | 3885 | 3905 | 3780 | 89568 |
| 439 | 20240612 | 113700 | 2583416580 | 3905 | 3925 | 3925 | 3800 | 205747 |
| 440 | 20240612 | 113600 | 1789730035 | 3925 | 3730 | 3965 | 3730 | 209237 |
| 441 | 20240612 | 113500 | 980557595 | 3730 | 3730 | 3730 | 3730 | 0 |
| 442 | 20240612 | 113400 | 980557595 | 3730 | 3725 | 3730 | 3720 | 237 |
| 443 | 20240612 | 113300 | 979674980 | 3735 | 3735 | 3735 | 3735 | 50 |
| 444 | 20240612 | 113200 | 979488230 | 3720 | 3720 | 3720 | 3720 | 46 |
| 445 | 20240612 | 113100 | 979317110 | 3740 | 3720 | 3740 | 3720 | 141 |
| 446 | 20240612 | 113000 | 978792570 | 3740 | 3740 | 3740 | 3740 | 250 |
| 447 | 20240612 | 112900 | 977857570 | 3715 | 3720 | 3740 | 3715 | 1834 |
| 448 | 20240612 | 112800 | 971008205 | 3725 | 3725 | 3725 | 3725 | 800 |
| 449 | 20240612 | 112700 | 968028205 | 3725 | 3725 | 3725 | 3725 | 108 |
| 450 | 20240612 | 112600 | 967625905 | 3725 | 3710 | 3725 | 3710 | 395 |
| 451 | 20240612 | 112500 | 966159030 | 3715 | 3720 | 3720 | 3715 | 1387 |
| 452 | 20240612 | 112400 | 961004435 | 3720 | 3720 | 3720 | 3715 | 341 |
| 453 | 20240612 | 112300 | 959735920 | 3710 | 3710 | 3710 | 3710 | 0 |
| 454 | 20240612 | 112200 | 959735920 | 3710 | 3720 | 3720 | 3710 | 12447 |
| 455 | 20240612 | 112100 | 913497135 | 3725 | 3725 | 3725 | 3725 | 562 |
| 456 | 20240612 | 112000 | 911403685 | 3735 | 3750 | 3750 | 3725 | 2260 |
| 457 | 20240612 | 111900 | 902979825 | 3750 | 3750 | 3750 | 3750 | 0 |
| 458 | 20240612 | 111800 | 902979825 | 3750 | 3730 | 3750 | 3725 | 101 |
| 459 | 20240612 | 111700 | 902603210 | 3750 | 3745 | 3750 | 3745 | 1471 |
| 460 | 20240612 | 111600 | 897094310 | 3745 | 3745 | 3745 | 3745 | 1 |
| 461 | 20240612 | 111500 | 897090565 | 3745 | 3740 | 3745 | 3730 | 111 |
| 462 | 20240612 | 111400 | 896676445 | 3760 | 3760 | 3760 | 3760 | 0 |
| 463 | 20240612 | 111300 | 896676445 | 3760 | 3760 | 3760 | 3760 | 0 |
| 464 | 20240612 | 111200 | 896676445 | 3760 | 3760 | 3760 | 3760 | 0 |
| 465 | 20240612 | 111100 | 896676445 | 3760 | 3740 | 3770 | 3740 | 2361 |
| 466 | 20240612 | 111000 | 887823985 | 3740 | 3740 | 3740 | 3740 | 500 |
| 467 | 20240612 | 110900 | 885953985 | 3740 | 3740 | 3740 | 3740 | 1 |
| 468 | 20240612 | 110800 | 885950245 | 3740 | 3740 | 3740 | 3740 | 1 |
| 469 | 20240612 | 110700 | 885946505 | 3730 | 3730 | 3730 | 3730 | 11 |
| 470 | 20240612 | 110600 | 885905475 | 3725 | 3725 | 3725 | 3725 | 300 |
| 471 | 20240612 | 110500 | 884787975 | 3740 | 3730 | 3740 | 3725 | 136 |
| 472 | 20240612 | 110400 | 884280975 | 3730 | 3735 | 3735 | 3730 | 224 |
| 473 | 20240612 | 110300 | 883445435 | 3740 | 3740 | 3740 | 3740 | 19 |
| 474 | 20240612 | 110200 | 883374375 | 3740 | 3740 | 3740 | 3735 | 170 |
| 475 | 20240612 | 110100 | 882739260 | 3740 | 3740 | 3740 | 3740 | 0 |
| 476 | 20240612 | 110000 | 882739260 | 3740 | 3740 | 3740 | 3740 | 1 |
| 477 | 20240612 | 105900 | 882735520 | 3730 | 3730 | 3730 | 3730 | 409 |
| 478 | 20240612 | 105800 | 881209950 | 3730 | 3730 | 3730 | 3730 | 0 |
| 479 | 20240612 | 105700 | 881209950 | 3730 | 3730 | 3730 | 3730 | 10 |
| 480 | 20240612 | 105600 | 881172650 | 3735 | 3735 | 3740 | 3730 | 1057 |
| 481 | 20240612 | 105500 | 877224635 | 3740 | 3740 | 3740 | 3740 | 0 |
| 482 | 20240612 | 105400 | 877224635 | 3740 | 3740 | 3740 | 3735 | 13 |
| 483 | 20240612 | 105300 | 877176060 | 3730 | 3735 | 3735 | 3730 | 416 |
| 484 | 20240612 | 105200 | 875624360 | 3750 | 3750 | 3750 | 3750 | 0 |
| 485 | 20240612 | 105100 | 875624360 | 3750 | 3750 | 3750 | 3750 | 1 |
| 486 | 20240612 | 105000 | 875620610 | 3740 | 3750 | 3750 | 3740 | 5 |
| 487 | 20240612 | 104900 | 875601890 | 3750 | 3750 | 3750 | 3750 | 31 |
| 488 | 20240612 | 104800 | 875485640 | 3750 | 3750 | 3750 | 3730 | 651 |
| 489 | 20240612 | 104700 | 873056670 | 3750 | 3750 | 3750 | 3750 | 1 |
| 490 | 20240612 | 104600 | 873052920 | 3725 | 3750 | 3750 | 3725 | 3120 |
| 491 | 20240612 | 104500 | 861416300 | 3730 | 3735 | 3735 | 3730 | 859 |
| 492 | 20240612 | 104400 | 858210600 | 3735 | 3750 | 3750 | 3735 | 2342 |
| 493 | 20240612 | 104300 | 849446170 | 3755 | 3755 | 3755 | 3755 | 1 |
| 494 | 20240612 | 104200 | 849442415 | 3755 | 3760 | 3760 | 3755 | 203 |
| 495 | 20240612 | 104100 | 848679990 | 3760 | 3770 | 3770 | 3760 | 2 |
| 496 | 20240612 | 104000 | 848672460 | 3760 | 3770 | 3770 | 3760 | 19 |
| 497 | 20240612 | 103900 | 848600950 | 3775 | 3775 | 3775 | 3765 | 11 |
| 498 | 20240612 | 103800 | 848559445 | 3775 | 3775 | 3775 | 3775 | 6 |
| 499 | 20240612 | 103700 | 848536795 | 3735 | 3775 | 3775 | 3735 | 4255 |
| 500 | 20240612 | 103600 | 832583215 | 3750 | 3770 | 3770 | 3750 | 15640 |
| 501 | 20240612 | 103500 | 773776590 | 3780 | 3775 | 3780 | 3775 | 193 |
| 502 | 20240612 | 103400 | 773048005 | 3775 | 3775 | 3775 | 3775 | 71 |
| 503 | 20240612 | 103300 | 772779980 | 3775 | 3780 | 3780 | 3775 | 650 |
| 504 | 20240612 | 103200 | 770323480 | 3775 | 3780 | 3780 | 3775 | 1001 |
| 505 | 20240612 | 103100 | 766544700 | 3780 | 3770 | 3780 | 3770 | 539 |
| 506 | 20240612 | 103000 | 764510965 | 3770 | 3775 | 3775 | 3770 | 2108 |
| 507 | 20240612 | 102900 | 756561520 | 3785 | 3785 | 3785 | 3785 | 10 |
| 508 | 20240612 | 102800 | 756523670 | 3785 | 3785 | 3785 | 3785 | 7 |
| 509 | 20240612 | 102700 | 756497175 | 3785 | 3785 | 3785 | 3785 | 108 |
| 510 | 20240612 | 102600 | 756088395 | 3785 | 3785 | 3785 | 3785 | 11 |
| 511 | 20240612 | 102500 | 756046760 | 3780 | 3785 | 3785 | 3780 | 9 |
| 512 | 20240612 | 102400 | 756012700 | 3785 | 3785 | 3785 | 3785 | 2 |
| 513 | 20240612 | 102300 | 756005130 | 3775 | 3790 | 3790 | 3775 | 7 |
| 514 | 20240612 | 102200 | 755978615 | 3790 | 3790 | 3790 | 3775 | 27 |
| 515 | 20240612 | 102100 | 755876660 | 3775 | 3780 | 3780 | 3775 | 490 |
| 516 | 20240612 | 102000 | 754026905 | 3775 | 3785 | 3785 | 3775 | 9038 |
| 517 | 20240612 | 101900 | 719863560 | 3790 | 3795 | 3795 | 3790 | 860 |
| 518 | 20240612 | 101800 | 716601560 | 3795 | 3795 | 3800 | 3795 | 1152 |
| 519 | 20240612 | 101700 | 712229695 | 3800 | 3795 | 3800 | 3795 | 887 |
| 520 | 20240612 | 101600 | 708863525 | 3795 | 3800 | 3805 | 3785 | 4439 |
| 521 | 20240612 | 101500 | 691993795 | 3805 | 3790 | 3805 | 3790 | 11431 |
| 522 | 20240612 | 101400 | 648577530 | 3780 | 3780 | 3790 | 3775 | 9950 |
| 523 | 20240612 | 101300 | 610912975 | 3785 | 3780 | 3785 | 3780 | 400 |
| 524 | 20240612 | 101200 | 609400950 | 3780 | 3780 | 3780 | 3780 | 3 |
| 525 | 20240612 | 101100 | 609389610 | 3780 | 3780 | 3780 | 3780 | 69 |
| 526 | 20240612 | 101000 | 609128790 | 3780 | 3780 | 3785 | 3770 | 2086 |
| 527 | 20240612 | 100900 | 601243585 | 3780 | 3785 | 3785 | 3780 | 1110 |
| 528 | 20240612 | 100800 | 597042380 | 3785 | 3785 | 3785 | 3765 | 1280 |
| 529 | 20240612 | 100700 | 592205080 | 3775 | 3770 | 3785 | 3770 | 4054 |
| 530 | 20240612 | 100600 | 576897975 | 3770 | 3775 | 3775 | 3770 | 15 |
| 531 | 20240612 | 100500 | 576841385 | 3770 | 3780 | 3780 | 3770 | 3 |
| 532 | 20240612 | 100400 | 576830065 | 3775 | 3760 | 3785 | 3760 | 994 |
| 533 | 20240612 | 100300 | 573088930 | 3760 | 3750 | 3785 | 3750 | 30786 |
| 534 | 20240612 | 100200 | 457193645 | 3750 | 3745 | 3750 | 3735 | 1278 |
| 535 | 20240612 | 100100 | 452414940 | 3745 | 3730 | 3755 | 3730 | 13442 |
| 536 | 20240612 | 100000 | 402167965 | 3725 | 3725 | 3725 | 3725 | 428 |
| 537 | 20240612 | 095900 | 400573665 | 3720 | 3720 | 3720 | 3720 | 5 |
| 538 | 20240612 | 095800 | 400555065 | 3725 | 3725 | 3725 | 3725 | 72 |
| 539 | 20240612 | 095700 | 400286865 | 3720 | 3720 | 3720 | 3720 | 0 |
| 540 | 20240612 | 095600 | 400286865 | 3720 | 3720 | 3720 | 3720 | 1502 |
| 541 | 20240612 | 095500 | 394699425 | 3710 | 3730 | 3730 | 3710 | 39 |
| 542 | 20240612 | 095400 | 394554715 | 3730 | 3710 | 3730 | 3710 | 916 |
| 543 | 20240612 | 095300 | 391148755 | 3710 | 3730 | 3730 | 3710 | 4020 |
| 544 | 20240612 | 095200 | 376186960 | 3725 | 3720 | 3730 | 3715 | 1112 |
| 545 | 20240612 | 095100 | 372054555 | 3720 | 3725 | 3725 | 3720 | 2111 |
| 546 | 20240612 | 095000 | 364196485 | 3720 | 3725 | 3730 | 3720 | 2710 |
| 547 | 20240612 | 094900 | 354099185 | 3725 | 3725 | 3725 | 3725 | 2000 |
| 548 | 20240612 | 094800 | 346649185 | 3720 | 3720 | 3720 | 3720 | 1000 |
| 549 | 20240612 | 094700 | 342929185 | 3730 | 3725 | 3730 | 3725 | 2006 |
| 550 | 20240612 | 094600 | 335456820 | 3730 | 3725 | 3730 | 3725 | 1876 |
| 551 | 20240612 | 094500 | 328465675 | 3720 | 3720 | 3720 | 3720 | 18 |
| 552 | 20240612 | 094400 | 328398715 | 3720 | 3725 | 3725 | 3720 | 123 |
| 553 | 20240612 | 094300 | 327941140 | 3725 | 3725 | 3725 | 3725 | 28 |
| 554 | 20240612 | 094200 | 327836840 | 3730 | 3730 | 3730 | 3700 | 10011 |
| 555 | 20240612 | 094100 | 290734285 | 3730 | 3730 | 3730 | 3730 | 32 |
| 556 | 20240612 | 094000 | 290614925 | 3725 | 3725 | 3725 | 3720 | 1904 |
| 557 | 20240612 | 093900 | 283527025 | 3720 | 3720 | 3720 | 3710 | 1637 |
| 558 | 20240612 | 093800 | 277450755 | 3710 | 3710 | 3710 | 3710 | 2 |
| 559 | 20240612 | 093700 | 277443335 | 3730 | 3730 | 3730 | 3730 | 205 |
| 560 | 20240612 | 093600 | 276678685 | 3725 | 3730 | 3730 | 3705 | 3103 |
| 561 | 20240612 | 093500 | 265165055 | 3730 | 3725 | 3730 | 3725 | 1200 |
| 562 | 20240612 | 093400 | 260691055 | 3725 | 3720 | 3725 | 3720 | 1418 |
| 563 | 20240612 | 093300 | 255413595 | 3720 | 3720 | 3720 | 3720 | 1182 |
| 564 | 20240612 | 093200 | 251016555 | 3725 | 3725 | 3725 | 3725 | 205 |
| 565 | 20240612 | 093100 | 250252930 | 3730 | 3730 | 3740 | 3730 | 1738 |
| 566 | 20240612 | 093000 | 243767190 | 3730 | 3730 | 3735 | 3730 | 525 |
| 567 | 20240612 | 092900 | 241807440 | 3730 | 3720 | 3730 | 3720 | 5194 |
| 568 | 20240612 | 092800 | 222460210 | 3720 | 3710 | 3720 | 3710 | 10060 |
| 569 | 20240612 | 092700 | 185130410 | 3705 | 3705 | 3705 | 3705 | 0 |
| 570 | 20240612 | 092600 | 185130410 | 3705 | 3705 | 3705 | 3705 | 1000 |
| 571 | 20240612 | 092500 | 181425410 | 3705 | 3705 | 3705 | 3705 | 1144 |
| 572 | 20240612 | 092400 | 177186890 | 3705 | 3700 | 3705 | 3700 | 261 |
| 573 | 20240612 | 092300 | 176221185 | 3705 | 3705 | 3705 | 3705 | 0 |
| 574 | 20240612 | 092200 | 176221185 | 3705 | 3705 | 3705 | 3705 | 2753 |
| 575 | 20240612 | 092100 | 166021320 | 3705 | 3705 | 3705 | 3705 | 637 |
| 576 | 20240612 | 092000 | 163661235 | 3710 | 3690 | 3710 | 3690 | 1763 |
| 577 | 20240612 | 091900 | 157130885 | 3705 | 3695 | 3710 | 3695 | 1315 |
| 578 | 20240612 | 091800 | 152271820 | 3695 | 3700 | 3705 | 3695 | 3985 |
| 579 | 20240612 | 091700 | 137540645 | 3700 | 3700 | 3700 | 3700 | 100 |
| 580 | 20240612 | 091600 | 137170645 | 3700 | 3700 | 3700 | 3700 | 0 |
| 581 | 20240612 | 091500 | 137170645 | 3700 | 3695 | 3700 | 3695 | 9496 |
| 582 | 20240612 | 091400 | 102039060 | 3670 | 3680 | 3680 | 3670 | 2000 |
| 583 | 20240612 | 091300 | 94693490 | 3695 | 3695 | 3695 | 3695 | 610 |
| 584 | 20240612 | 091200 | 92439540 | 3695 | 3680 | 3695 | 3680 | 1932 |
| 585 | 20240612 | 091100 | 85327230 | 3680 | 3690 | 3690 | 3680 | 1000 |
| 586 | 20240612 | 091000 | 81645895 | 3680 | 3680 | 3680 | 3680 | 0 |
| 587 | 20240612 | 090900 | 81645895 | 3680 | 3695 | 3695 | 3680 | 601 |
| 588 | 20240612 | 090800 | 79432715 | 3700 | 3695 | 3700 | 3695 | 200 |
| 589 | 20240612 | 090700 | 78693215 | 3685 | 3680 | 3685 | 3680 | 367 |
| 590 | 20240612 | 090600 | 77341095 | 3680 | 3680 | 3680 | 3680 | 403 |
| 591 | 20240612 | 090500 | 75858055 | 3670 | 3670 | 3670 | 3670 | 995 |
| 592 | 20240612 | 090400 | 72206405 | 3670 | 3680 | 3680 | 3670 | 1086 |
| 593 | 20240612 | 090300 | 68215775 | 3680 | 3670 | 3680 | 3670 | 6494 |
| 594 | 20240612 | 090200 | 44381185 | 3670 | 3695 | 3695 | 3660 | 2467 |
| 595 | 20240612 | 090100 | 35319240 | 3695 | 3685 | 3695 | 3680 | 1343 |
| 596 | 20240612 | 090000 | 30372060 | 3685 | 3700 | 3700 | 3685 | 8229 |