30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240612 | 185900 | 2336591310 | 4720 | 4720 | 4720 | 4720 | 18892 |
| 3 | 20240612 | 185800 | 2336591310 | 4720 | 4720 | 4720 | 4720 | 0 |
| 4 | 20240612 | 185700 | 2336591310 | 4720 | 4720 | 4720 | 4720 | 0 |
| 5 | 20240612 | 185600 | 2336591310 | 4720 | 4720 | 4720 | 4720 | 0 |
| 6 | 20240612 | 185500 | 2336591310 | 4720 | 4720 | 4720 | 4720 | 0 |
| 7 | 20240612 | 185400 | 2336591310 | 4720 | 4720 | 4720 | 4720 | 0 |
| 8 | 20240612 | 185300 | 2336591310 | 4720 | 4720 | 4720 | 4720 | 0 |
| 9 | 20240612 | 185200 | 2336591310 | 4720 | 4720 | 4720 | 4720 | 0 |
| 10 | 20240612 | 185100 | 2336591310 | 4720 | 4720 | 4720 | 4720 | 0 |
| 11 | 20240612 | 185000 | 2336591310 | 4720 | 4720 | 4720 | 4720 | 0 |
| 12 | 20240612 | 184900 | 2336591310 | 4720 | 4720 | 4720 | 4720 | 0 |
| 13 | 20240612 | 184800 | 2336591310 | 4720 | 4720 | 4720 | 4720 | 0 |
| 14 | 20240612 | 184700 | 2336591310 | 4720 | 4720 | 4720 | 4720 | 0 |
| 15 | 20240612 | 184600 | 2336591310 | 4720 | 4720 | 4720 | 4720 | 0 |
| 16 | 20240612 | 184500 | 2336591310 | 4720 | 4720 | 4720 | 4720 | 0 |
| 17 | 20240612 | 184400 | 2336591310 | 4720 | 4720 | 4720 | 4720 | 0 |
| 18 | 20240612 | 184300 | 2336591310 | 4720 | 4720 | 4720 | 4720 | 0 |
| 19 | 20240612 | 184200 | 2336591310 | 4720 | 4720 | 4720 | 4720 | 0 |
| 20 | 20240612 | 184100 | 2336591310 | 4720 | 4720 | 4720 | 4720 | 0 |
| 21 | 20240612 | 184000 | 2336591310 | 4720 | 4720 | 4720 | 4720 | 0 |
| 22 | 20240612 | 183900 | 2336591310 | 4720 | 4720 | 4720 | 4720 | 0 |
| 23 | 20240612 | 183800 | 2336591310 | 4720 | 4720 | 4720 | 4720 | 0 |
| 24 | 20240612 | 183700 | 2336591310 | 4720 | 4720 | 4720 | 4720 | 0 |
| 25 | 20240612 | 183600 | 2336591310 | 4720 | 4720 | 4720 | 4720 | 0 |
| 26 | 20240612 | 183500 | 2336591310 | 4720 | 4720 | 4720 | 4720 | 0 |
| 27 | 20240612 | 183400 | 2336591310 | 4720 | 4720 | 4720 | 4720 | 0 |
| 28 | 20240612 | 183300 | 2336591310 | 4720 | 4720 | 4720 | 4720 | 0 |
| 29 | 20240612 | 183200 | 2336591310 | 4720 | 4720 | 4720 | 4720 | 0 |
| 30 | 20240612 | 183100 | 2336591310 | 4720 | 4720 | 4720 | 4720 | 0 |
| 31 | 20240612 | 183000 | 2336591310 | 4720 | 4720 | 4720 | 4720 | 0 |
| 32 | 20240612 | 182900 | 2336591310 | 4720 | 4720 | 4720 | 4720 | 18892 |
| 33 | 20240612 | 182800 | 2336591310 | 4720 | 4720 | 4720 | 4720 | 0 |
| 34 | 20240612 | 182700 | 2336591310 | 4720 | 4720 | 4720 | 4720 | 0 |
| 35 | 20240612 | 182600 | 2336591310 | 4720 | 4720 | 4720 | 4720 | 0 |
| 36 | 20240612 | 182500 | 2336591310 | 4720 | 4720 | 4720 | 4720 | 0 |
| 37 | 20240612 | 182400 | 2336591310 | 4720 | 4720 | 4720 | 4720 | 0 |
| 38 | 20240612 | 182300 | 2336591310 | 4720 | 4720 | 4720 | 4720 | 0 |
| 39 | 20240612 | 182200 | 2336591310 | 4720 | 4720 | 4720 | 4720 | 0 |
| 40 | 20240612 | 182100 | 2336591310 | 4720 | 4720 | 4720 | 4720 | 0 |
| 41 | 20240612 | 182000 | 2336591310 | 4720 | 4720 | 4720 | 4720 | 0 |
| 42 | 20240612 | 181900 | 2336591310 | 4720 | 4720 | 4720 | 4720 | 0 |
| 43 | 20240612 | 181800 | 2336591310 | 4720 | 4720 | 4720 | 4720 | 0 |
| 44 | 20240612 | 181700 | 2336591310 | 4720 | 4720 | 4720 | 4720 | 0 |
| 45 | 20240612 | 181600 | 2336591310 | 4720 | 4720 | 4720 | 4720 | 0 |
| 46 | 20240612 | 181500 | 2336591310 | 4720 | 4720 | 4720 | 4720 | 0 |
| 47 | 20240612 | 181400 | 2336591310 | 4720 | 4720 | 4720 | 4720 | 0 |
| 48 | 20240612 | 181300 | 2336591310 | 4720 | 4720 | 4720 | 4720 | 0 |
| 49 | 20240612 | 181200 | 2336591310 | 4720 | 4720 | 4720 | 4720 | 0 |
| 50 | 20240612 | 181100 | 2336591310 | 4720 | 4720 | 4720 | 4720 | 0 |
| 51 | 20240612 | 181000 | 2336591310 | 4720 | 4720 | 4720 | 4720 | 0 |
| 52 | 20240612 | 180900 | 2336591310 | 4720 | 4720 | 4720 | 4720 | 0 |
| 53 | 20240612 | 180800 | 2336591310 | 4720 | 4720 | 4720 | 4720 | 0 |
| 54 | 20240612 | 180700 | 2336591310 | 4720 | 4720 | 4720 | 4720 | 0 |
| 55 | 20240612 | 180600 | 2336591310 | 4720 | 4720 | 4720 | 4720 | 0 |
| 56 | 20240612 | 180500 | 2336591310 | 4720 | 4720 | 4720 | 4720 | 0 |
| 57 | 20240612 | 180400 | 2336591310 | 4720 | 4720 | 4720 | 4720 | 0 |
| 58 | 20240612 | 180300 | 2336591310 | 4720 | 4720 | 4720 | 4720 | 0 |
| 59 | 20240612 | 180200 | 2336591310 | 4720 | 4720 | 4720 | 4720 | 0 |
| 60 | 20240612 | 180100 | 2336591310 | 4720 | 4720 | 4720 | 4720 | 0 |
| 61 | 20240612 | 180000 | 2336591310 | 4720 | 4720 | 4720 | 4720 | 0 |
| 62 | 20240612 | 175900 | 2336591310 | 4720 | 4720 | 4720 | 4720 | 18892 |
| 63 | 20240612 | 175800 | 2336591310 | 4720 | 4720 | 4720 | 4720 | 0 |
| 64 | 20240612 | 175700 | 2336591310 | 4720 | 4720 | 4720 | 4720 | 0 |
| 65 | 20240612 | 175600 | 2336591310 | 4720 | 4720 | 4720 | 4720 | 0 |
| 66 | 20240612 | 175500 | 2336591310 | 4720 | 4720 | 4720 | 4720 | 0 |
| 67 | 20240612 | 175400 | 2336591310 | 4720 | 4720 | 4720 | 4720 | 0 |
| 68 | 20240612 | 175300 | 2336591310 | 4720 | 4720 | 4720 | 4720 | 0 |
| 69 | 20240612 | 175200 | 2336591310 | 4720 | 4720 | 4720 | 4720 | 0 |
| 70 | 20240612 | 175100 | 2336591310 | 4720 | 4720 | 4720 | 4720 | 0 |
| 71 | 20240612 | 175000 | 2336591310 | 4720 | 4720 | 4720 | 4720 | 0 |
| 72 | 20240612 | 174900 | 2336591310 | 4720 | 4720 | 4720 | 4720 | 0 |
| 73 | 20240612 | 174800 | 2336591310 | 4720 | 4720 | 4720 | 4720 | 0 |
| 74 | 20240612 | 174700 | 2336591310 | 4720 | 4720 | 4720 | 4720 | 0 |
| 75 | 20240612 | 174600 | 2336591310 | 4720 | 4720 | 4720 | 4720 | 0 |
| 76 | 20240612 | 174500 | 2336591310 | 4720 | 4720 | 4720 | 4720 | 0 |
| 77 | 20240612 | 174400 | 2336591310 | 4720 | 4720 | 4720 | 4720 | 0 |
| 78 | 20240612 | 174300 | 2336591310 | 4720 | 4720 | 4720 | 4720 | 0 |
| 79 | 20240612 | 174200 | 2336591310 | 4720 | 4720 | 4720 | 4720 | 0 |
| 80 | 20240612 | 174100 | 2336591310 | 4720 | 4720 | 4720 | 4720 | 0 |
| 81 | 20240612 | 174000 | 2336591310 | 4720 | 4720 | 4720 | 4720 | 0 |
| 82 | 20240612 | 173900 | 2336591310 | 4720 | 4720 | 4720 | 4720 | 0 |
| 83 | 20240612 | 173800 | 2336591310 | 4720 | 4720 | 4720 | 4720 | 0 |
| 84 | 20240612 | 173700 | 2336591310 | 4720 | 4720 | 4720 | 4720 | 0 |
| 85 | 20240612 | 173600 | 2336591310 | 4720 | 4720 | 4720 | 4720 | 0 |
| 86 | 20240612 | 173500 | 2336591310 | 4720 | 4720 | 4720 | 4720 | 0 |
| 87 | 20240612 | 173400 | 2336591310 | 4720 | 4720 | 4720 | 4720 | 0 |
| 88 | 20240612 | 173300 | 2336591310 | 4720 | 4720 | 4720 | 4720 | 0 |
| 89 | 20240612 | 173200 | 2336591310 | 4720 | 4720 | 4720 | 4720 | 0 |
| 90 | 20240612 | 173100 | 2336591310 | 4720 | 4720 | 4720 | 4720 | 0 |
| 91 | 20240612 | 173000 | 2336591310 | 4720 | 4720 | 4720 | 4720 | 0 |
| 92 | 20240612 | 172900 | 2336591310 | 4720 | 4720 | 4720 | 4720 | 18892 |
| 93 | 20240612 | 172800 | 2336591310 | 4720 | 4720 | 4720 | 4720 | 0 |
| 94 | 20240612 | 172700 | 2336591310 | 4720 | 4720 | 4720 | 4720 | 0 |
| 95 | 20240612 | 172600 | 2336591310 | 4720 | 4720 | 4720 | 4720 | 0 |
| 96 | 20240612 | 172500 | 2336591310 | 4720 | 4720 | 4720 | 4720 | 0 |
| 97 | 20240612 | 172400 | 2336591310 | 4720 | 4720 | 4720 | 4720 | 0 |
| 98 | 20240612 | 172300 | 2336591310 | 4720 | 4720 | 4720 | 4720 | 0 |
| 99 | 20240612 | 172200 | 2336591310 | 4720 | 4720 | 4720 | 4720 | 0 |
| 100 | 20240612 | 172100 | 2336591310 | 4720 | 4720 | 4720 | 4720 | 0 |
| 101 | 20240612 | 172000 | 2336591310 | 4720 | 4720 | 4720 | 4720 | 0 |
| 102 | 20240612 | 171900 | 2336591310 | 4720 | 4720 | 4720 | 4720 | 0 |
| 103 | 20240612 | 171800 | 2336591310 | 4720 | 4720 | 4720 | 4720 | 0 |
| 104 | 20240612 | 171700 | 2336591310 | 4720 | 4720 | 4720 | 4720 | 0 |
| 105 | 20240612 | 171600 | 2336591310 | 4720 | 4720 | 4720 | 4720 | 0 |
| 106 | 20240612 | 171500 | 2336591310 | 4720 | 4720 | 4720 | 4720 | 0 |
| 107 | 20240612 | 171400 | 2336591310 | 4720 | 4720 | 4720 | 4720 | 0 |
| 108 | 20240612 | 171300 | 2336591310 | 4720 | 4720 | 4720 | 4720 | 0 |
| 109 | 20240612 | 171200 | 2336591310 | 4720 | 4720 | 4720 | 4720 | 0 |
| 110 | 20240612 | 171100 | 2336591310 | 4720 | 4720 | 4720 | 4720 | 0 |
| 111 | 20240612 | 171000 | 2336591310 | 4720 | 4720 | 4720 | 4720 | 0 |
| 112 | 20240612 | 170900 | 2336591310 | 4720 | 4720 | 4720 | 4720 | 0 |
| 113 | 20240612 | 170800 | 2336591310 | 4720 | 4720 | 4720 | 4720 | 0 |
| 114 | 20240612 | 170700 | 2336591310 | 4720 | 4720 | 4720 | 4720 | 0 |
| 115 | 20240612 | 170600 | 2336591310 | 4720 | 4720 | 4720 | 4720 | 0 |
| 116 | 20240612 | 170500 | 2336591310 | 4720 | 4720 | 4720 | 4720 | 0 |
| 117 | 20240612 | 170400 | 2336591310 | 4720 | 4720 | 4720 | 4720 | 0 |
| 118 | 20240612 | 170300 | 2336591310 | 4720 | 4720 | 4720 | 4720 | 0 |
| 119 | 20240612 | 170200 | 2336591310 | 4720 | 4720 | 4720 | 4720 | 0 |
| 120 | 20240612 | 170100 | 2336591310 | 4720 | 4720 | 4720 | 4720 | 0 |
| 121 | 20240612 | 170000 | 2336591310 | 4720 | 4720 | 4720 | 4720 | 0 |
| 122 | 20240612 | 165900 | 2336591310 | 4720 | 4720 | 4720 | 4720 | 18892 |
| 123 | 20240612 | 165800 | 2336591310 | 4720 | 4720 | 4720 | 4720 | 0 |
| 124 | 20240612 | 165700 | 2336591310 | 4720 | 4720 | 4720 | 4720 | 0 |
| 125 | 20240612 | 165600 | 2336591310 | 4720 | 4720 | 4720 | 4720 | 0 |
| 126 | 20240612 | 165500 | 2336591310 | 4720 | 4720 | 4720 | 4720 | 0 |
| 127 | 20240612 | 165400 | 2336591310 | 4720 | 4720 | 4720 | 4720 | 0 |
| 128 | 20240612 | 165300 | 2336591310 | 4720 | 4720 | 4720 | 4720 | 0 |
| 129 | 20240612 | 165200 | 2336591310 | 4720 | 4720 | 4720 | 4720 | 0 |
| 130 | 20240612 | 165100 | 2336591310 | 4720 | 4720 | 4720 | 4720 | 0 |
| 131 | 20240612 | 165000 | 2336591310 | 4720 | 4720 | 4720 | 4720 | 0 |
| 132 | 20240612 | 164900 | 2336591310 | 4720 | 4720 | 4720 | 4720 | 0 |
| 133 | 20240612 | 164800 | 2336591310 | 4720 | 4720 | 4720 | 4720 | 0 |
| 134 | 20240612 | 164700 | 2336591310 | 4720 | 4720 | 4720 | 4720 | 0 |
| 135 | 20240612 | 164600 | 2336591310 | 4720 | 4720 | 4720 | 4720 | 0 |
| 136 | 20240612 | 164500 | 2336591310 | 4720 | 4720 | 4720 | 4720 | 0 |
| 137 | 20240612 | 164400 | 2336591310 | 4720 | 4720 | 4720 | 4720 | 0 |
| 138 | 20240612 | 164300 | 2336591310 | 4720 | 4720 | 4720 | 4720 | 0 |
| 139 | 20240612 | 164200 | 2336591310 | 4720 | 4720 | 4720 | 4720 | 0 |
| 140 | 20240612 | 164100 | 2336591310 | 4720 | 4720 | 4720 | 4720 | 0 |
| 141 | 20240612 | 164000 | 2336591310 | 4720 | 4720 | 4720 | 4720 | 0 |
| 142 | 20240612 | 163900 | 2336591310 | 4720 | 4720 | 4720 | 4720 | 0 |
| 143 | 20240612 | 163800 | 2336591310 | 4720 | 4720 | 4720 | 4720 | 0 |
| 144 | 20240612 | 163700 | 2336591310 | 4720 | 4720 | 4720 | 4720 | 0 |
| 145 | 20240612 | 163600 | 2336591310 | 4720 | 4720 | 4720 | 4720 | 0 |
| 146 | 20240612 | 163500 | 2336591310 | 4720 | 4720 | 4720 | 4720 | 0 |
| 147 | 20240612 | 163400 | 2336591310 | 4720 | 4720 | 4720 | 4720 | 0 |
| 148 | 20240612 | 163300 | 2336591310 | 4720 | 4720 | 4720 | 4720 | 0 |
| 149 | 20240612 | 163200 | 2336591310 | 4720 | 4720 | 4720 | 4720 | 0 |
| 150 | 20240612 | 163100 | 2336591310 | 4720 | 4720 | 4720 | 4720 | 0 |
| 151 | 20240612 | 163000 | 2336591310 | 4720 | 4720 | 4720 | 4720 | 0 |
| 152 | 20240612 | 162900 | 2336591310 | 4720 | 4720 | 4720 | 4720 | 18892 |
| 153 | 20240612 | 162800 | 2336591310 | 4720 | 4720 | 4720 | 4720 | 0 |
| 154 | 20240612 | 162700 | 2336591310 | 4720 | 4720 | 4720 | 4720 | 0 |
| 155 | 20240612 | 162600 | 2336591310 | 4720 | 4720 | 4720 | 4720 | 0 |
| 156 | 20240612 | 162500 | 2336591310 | 4720 | 4720 | 4720 | 4720 | 0 |
| 157 | 20240612 | 162400 | 2336591310 | 4720 | 4720 | 4720 | 4720 | 0 |
| 158 | 20240612 | 162300 | 2336591310 | 4720 | 4720 | 4720 | 4720 | 0 |
| 159 | 20240612 | 162200 | 2336591310 | 4720 | 4720 | 4720 | 4720 | 0 |
| 160 | 20240612 | 162100 | 2336591310 | 4720 | 4720 | 4720 | 4720 | 0 |
| 161 | 20240612 | 162000 | 2336591310 | 4720 | 4720 | 4720 | 4720 | 0 |
| 162 | 20240612 | 161900 | 2336591310 | 4720 | 4720 | 4720 | 4720 | 0 |
| 163 | 20240612 | 161800 | 2336591310 | 4720 | 4720 | 4720 | 4720 | 0 |
| 164 | 20240612 | 161700 | 2336591310 | 4720 | 4720 | 4720 | 4720 | 0 |
| 165 | 20240612 | 161600 | 2336591310 | 4720 | 4720 | 4720 | 4720 | 0 |
| 166 | 20240612 | 161500 | 2336591310 | 4720 | 4720 | 4720 | 4720 | 0 |
| 167 | 20240612 | 161400 | 2336591310 | 4720 | 4720 | 4720 | 4720 | 0 |
| 168 | 20240612 | 161300 | 2336591310 | 4720 | 4720 | 4720 | 4720 | 0 |
| 169 | 20240612 | 161200 | 2336591310 | 4720 | 4720 | 4720 | 4720 | 0 |
| 170 | 20240612 | 161100 | 2336591310 | 4720 | 4720 | 4720 | 4720 | 0 |
| 171 | 20240612 | 161000 | 2336591310 | 4720 | 4720 | 4720 | 4720 | 0 |
| 172 | 20240612 | 160900 | 2336591310 | 4720 | 4720 | 4720 | 4720 | 0 |
| 173 | 20240612 | 160800 | 2336591310 | 4720 | 4720 | 4720 | 4720 | 0 |
| 174 | 20240612 | 160700 | 2336591310 | 4720 | 4720 | 4720 | 4720 | 0 |
| 175 | 20240612 | 160600 | 2336591310 | 4720 | 4720 | 4720 | 4720 | 0 |
| 176 | 20240612 | 160500 | 2336591310 | 4720 | 4720 | 4720 | 4720 | 0 |
| 177 | 20240612 | 160400 | 2336591310 | 4720 | 4720 | 4720 | 4720 | 0 |
| 178 | 20240612 | 160300 | 2336591310 | 4720 | 4720 | 4720 | 4720 | 0 |
| 179 | 20240612 | 160200 | 2336591310 | 4720 | 4720 | 4720 | 4720 | 0 |
| 180 | 20240612 | 160100 | 2336591310 | 4720 | 4720 | 4720 | 4720 | 0 |
| 181 | 20240612 | 160000 | 2336591310 | 4720 | 4720 | 4720 | 4720 | 0 |
| 182 | 20240612 | 155900 | 2336591310 | 4720 | 4720 | 4720 | 4720 | 18892 |
| 183 | 20240612 | 155800 | 2336591310 | 4720 | 4720 | 4720 | 4720 | 0 |
| 184 | 20240612 | 155700 | 2336591310 | 4720 | 4720 | 4720 | 4720 | 0 |
| 185 | 20240612 | 155600 | 2336591310 | 4720 | 4720 | 4720 | 4720 | 0 |
| 186 | 20240612 | 155500 | 2336591310 | 4720 | 4720 | 4720 | 4720 | 0 |
| 187 | 20240612 | 155400 | 2336591310 | 4720 | 4720 | 4720 | 4720 | 0 |
| 188 | 20240612 | 155300 | 2336591310 | 4720 | 4720 | 4720 | 4720 | 0 |
| 189 | 20240612 | 155200 | 2336591310 | 4720 | 4720 | 4720 | 4720 | 0 |
| 190 | 20240612 | 155100 | 2336591310 | 4720 | 4720 | 4720 | 4720 | 0 |
| 191 | 20240612 | 155000 | 2336591310 | 4720 | 4720 | 4720 | 4720 | 0 |
| 192 | 20240612 | 154900 | 2336591310 | 4720 | 4720 | 4720 | 4720 | 0 |
| 193 | 20240612 | 154800 | 2336591310 | 4720 | 4720 | 4720 | 4720 | 0 |
| 194 | 20240612 | 154700 | 2336591310 | 4720 | 4720 | 4720 | 4720 | 0 |
| 195 | 20240612 | 154600 | 2336591310 | 4720 | 4720 | 4720 | 4720 | 0 |
| 196 | 20240612 | 154500 | 2336591310 | 4720 | 4720 | 4720 | 4720 | 0 |
| 197 | 20240612 | 154400 | 2336591310 | 4720 | 4720 | 4720 | 4720 | 0 |
| 198 | 20240612 | 154300 | 2336591310 | 4720 | 4720 | 4720 | 4720 | 0 |
| 199 | 20240612 | 154200 | 2336591310 | 4720 | 4720 | 4720 | 4720 | 0 |
| 200 | 20240612 | 154100 | 2336591310 | 4720 | 4720 | 4720 | 4720 | 0 |
| 201 | 20240612 | 154000 | 2336591310 | 4720 | 4720 | 4720 | 4720 | 0 |
| 202 | 20240612 | 153900 | 2336591310 | 4720 | 4720 | 4720 | 4720 | 0 |
| 203 | 20240612 | 153800 | 2336591310 | 4720 | 4720 | 4720 | 4720 | 0 |
| 204 | 20240612 | 153700 | 2336591310 | 4720 | 4720 | 4720 | 4720 | 0 |
| 205 | 20240612 | 153600 | 2336591310 | 4720 | 4720 | 4720 | 4720 | 0 |
| 206 | 20240612 | 153500 | 2336591310 | 4720 | 4720 | 4720 | 4720 | 0 |
| 207 | 20240612 | 153400 | 2336591310 | 4720 | 4720 | 4720 | 4720 | 0 |
| 208 | 20240612 | 153300 | 2336591310 | 4720 | 4720 | 4720 | 4720 | 0 |
| 209 | 20240612 | 153200 | 2336591310 | 4720 | 4720 | 4720 | 4720 | 0 |
| 210 | 20240612 | 153100 | 2336591310 | 4720 | 4720 | 4720 | 4720 | 0 |
| 211 | 20240612 | 153000 | 2336591310 | 4720 | 4720 | 4720 | 4720 | 18892 |
| 212 | 20240612 | 152900 | 2247421070 | 4685 | 4685 | 4685 | 4685 | 0 |
| 213 | 20240612 | 152800 | 2247421070 | 4685 | 4685 | 4685 | 4685 | 0 |
| 214 | 20240612 | 152700 | 2247421070 | 4685 | 4685 | 4685 | 4685 | 0 |
| 215 | 20240612 | 152600 | 2247421070 | 4685 | 4685 | 4685 | 4685 | 0 |
| 216 | 20240612 | 152500 | 2247421070 | 4685 | 4685 | 4685 | 4685 | 0 |
| 217 | 20240612 | 152400 | 2247421070 | 4685 | 4685 | 4685 | 4685 | 0 |
| 218 | 20240612 | 152300 | 2247421070 | 4685 | 4685 | 4685 | 4685 | 0 |
| 219 | 20240612 | 152200 | 2247421070 | 4685 | 4685 | 4685 | 4685 | 0 |
| 220 | 20240612 | 152100 | 2247421070 | 4685 | 4685 | 4685 | 4685 | 0 |
| 221 | 20240612 | 152000 | 2247421070 | 4685 | 4685 | 4685 | 4685 | 0 |
| 222 | 20240612 | 151900 | 2247421070 | 4685 | 4690 | 4690 | 4680 | 1375 |
| 223 | 20240612 | 151800 | 2240982495 | 4685 | 4685 | 4690 | 4680 | 1652 |
| 224 | 20240612 | 151700 | 2233245435 | 4685 | 4680 | 4685 | 4680 | 2963 |
| 225 | 20240612 | 151600 | 2219370160 | 4680 | 4680 | 4680 | 4680 | 13 |
| 226 | 20240612 | 151500 | 2219309320 | 4680 | 4680 | 4680 | 4675 | 1489 |
| 227 | 20240612 | 151400 | 2212341055 | 4685 | 4675 | 4685 | 4675 | 1557 |
| 228 | 20240612 | 151300 | 2205060690 | 4660 | 4670 | 4675 | 4660 | 368 |
| 229 | 20240612 | 151200 | 2203342180 | 4670 | 4670 | 4675 | 4670 | 384 |
| 230 | 20240612 | 151100 | 2201548575 | 4660 | 4665 | 4665 | 4660 | 1072 |
| 231 | 20240612 | 151000 | 2196552880 | 4665 | 4660 | 4665 | 4660 | 159 |
| 232 | 20240612 | 150900 | 2195811285 | 4660 | 4660 | 4660 | 4660 | 341 |
| 233 | 20240612 | 150800 | 2194222225 | 4660 | 4660 | 4660 | 4655 | 335 |
| 234 | 20240612 | 150700 | 2192662380 | 4660 | 4655 | 4660 | 4655 | 905 |
| 235 | 20240612 | 150600 | 2188449580 | 4655 | 4670 | 4670 | 4655 | 1607 |
| 236 | 20240612 | 150500 | 2180965385 | 4670 | 4670 | 4680 | 4670 | 1171 |
| 237 | 20240612 | 150400 | 2175487835 | 4675 | 4675 | 4680 | 4670 | 1042 |
| 238 | 20240612 | 150300 | 2170616575 | 4675 | 4665 | 4675 | 4655 | 701 |
| 239 | 20240612 | 150200 | 2167345430 | 4675 | 4675 | 4675 | 4670 | 376 |
| 240 | 20240612 | 150100 | 2165588685 | 4675 | 4680 | 4680 | 4675 | 241 |
| 241 | 20240612 | 150000 | 2164461255 | 4680 | 4675 | 4680 | 4675 | 486 |
| 242 | 20240612 | 145900 | 2162187075 | 4680 | 4670 | 4680 | 4670 | 79 |
| 243 | 20240612 | 145800 | 2161817775 | 4670 | 4675 | 4685 | 4670 | 1748 |
| 244 | 20240612 | 145700 | 2153640210 | 4675 | 4680 | 4680 | 4675 | 492 |
| 245 | 20240612 | 145600 | 2151338385 | 4680 | 4655 | 4680 | 4655 | 618 |
| 246 | 20240612 | 145500 | 2148454590 | 4675 | 4675 | 4675 | 4675 | 100 |
| 247 | 20240612 | 145400 | 2147987090 | 4675 | 4650 | 4675 | 4650 | 108 |
| 248 | 20240612 | 145300 | 2147482390 | 4680 | 4680 | 4680 | 4650 | 2042 |
| 249 | 20240612 | 145200 | 2137979650 | 4685 | 4660 | 4685 | 4655 | 1538 |
| 250 | 20240612 | 145100 | 2130797020 | 4670 | 4660 | 4670 | 4655 | 4688 |
| 251 | 20240612 | 145000 | 2108964355 | 4660 | 4660 | 4660 | 4660 | 187 |
| 252 | 20240612 | 144900 | 2108092935 | 4660 | 4660 | 4660 | 4660 | 192 |
| 253 | 20240612 | 144800 | 2107198215 | 4670 | 4665 | 4685 | 4660 | 614 |
| 254 | 20240612 | 144700 | 2104330355 | 4665 | 4680 | 4680 | 4660 | 1362 |
| 255 | 20240612 | 144600 | 2097978855 | 4680 | 4660 | 4680 | 4660 | 1550 |
| 256 | 20240612 | 144500 | 2090739020 | 4680 | 4680 | 4680 | 4660 | 967 |
| 257 | 20240612 | 144400 | 2086226045 | 4660 | 4665 | 4665 | 4660 | 144 |
| 258 | 20240612 | 144300 | 2085554505 | 4665 | 4685 | 4685 | 4665 | 138 |
| 259 | 20240612 | 144200 | 2084909355 | 4690 | 4660 | 4690 | 4660 | 965 |
| 260 | 20240612 | 144100 | 2080399000 | 4660 | 4650 | 4670 | 4650 | 148 |
| 261 | 20240612 | 144000 | 2079710340 | 4640 | 4700 | 4700 | 4640 | 2851 |
| 262 | 20240612 | 143900 | 2066392760 | 4705 | 4665 | 4705 | 4640 | 10227 |
| 263 | 20240612 | 143800 | 2018824750 | 4660 | 4675 | 4675 | 4660 | 2668 |
| 264 | 20240612 | 143700 | 2006375675 | 4680 | 4690 | 4695 | 4680 | 3163 |
| 265 | 20240612 | 143600 | 1991550005 | 4690 | 4695 | 4700 | 4690 | 3966 |
| 266 | 20240612 | 143500 | 1972915760 | 4700 | 4700 | 4710 | 4695 | 3703 |
| 267 | 20240612 | 143400 | 1955503805 | 4710 | 4700 | 4715 | 4695 | 6604 |
| 268 | 20240612 | 143300 | 1924487875 | 4700 | 4725 | 4725 | 4670 | 1042 |
| 269 | 20240612 | 143200 | 1919589030 | 4725 | 4690 | 4745 | 4690 | 14753 |
| 270 | 20240612 | 143100 | 1850116310 | 4670 | 4640 | 4695 | 4640 | 19334 |
| 271 | 20240612 | 143000 | 1759689160 | 4615 | 4615 | 4615 | 4615 | 2017 |
| 272 | 20240612 | 142900 | 1750380705 | 4610 | 4640 | 4650 | 4610 | 8603 |
| 273 | 20240612 | 142800 | 1710472420 | 4640 | 4640 | 4650 | 4640 | 497 |
| 274 | 20240612 | 142700 | 1708166240 | 4640 | 4650 | 4650 | 4640 | 980 |
| 275 | 20240612 | 142600 | 1703611050 | 4650 | 4650 | 4660 | 4650 | 537 |
| 276 | 20240612 | 142500 | 1701112640 | 4650 | 4650 | 4650 | 4640 | 407 |
| 277 | 20240612 | 142400 | 1699223350 | 4650 | 4640 | 4650 | 4640 | 1842 |
| 278 | 20240612 | 142300 | 1690673440 | 4640 | 4640 | 4640 | 4640 | 2039 |
| 279 | 20240612 | 142200 | 1681212480 | 4650 | 4645 | 4670 | 4640 | 3700 |
| 280 | 20240612 | 142100 | 1663989415 | 4640 | 4640 | 4640 | 4640 | 577 |
| 281 | 20240612 | 142000 | 1661312135 | 4645 | 4665 | 4665 | 4640 | 428 |
| 282 | 20240612 | 141900 | 1659317395 | 4670 | 4635 | 4675 | 4635 | 6804 |
| 283 | 20240612 | 141800 | 1627628740 | 4640 | 4600 | 4640 | 4590 | 5928 |
| 284 | 20240612 | 141700 | 1600213185 | 4625 | 4595 | 4625 | 4595 | 2039 |
| 285 | 20240612 | 141600 | 1590795290 | 4595 | 4585 | 4595 | 4585 | 163 |
| 286 | 20240612 | 141500 | 1590046720 | 4585 | 4595 | 4595 | 4585 | 426 |
| 287 | 20240612 | 141400 | 1588090850 | 4595 | 4590 | 4595 | 4590 | 434 |
| 288 | 20240612 | 141300 | 1586097620 | 4600 | 4605 | 4605 | 4595 | 49 |
| 289 | 20240612 | 141200 | 1585872325 | 4610 | 4595 | 4610 | 4595 | 91 |
| 290 | 20240612 | 141100 | 1585453405 | 4595 | 4590 | 4595 | 4590 | 605 |
| 291 | 20240612 | 141000 | 1582675740 | 4590 | 4585 | 4590 | 4585 | 52 |
| 292 | 20240612 | 140900 | 1582437155 | 4575 | 4575 | 4575 | 4575 | 20 |
| 293 | 20240612 | 140800 | 1582345655 | 4575 | 4575 | 4575 | 4575 | 110 |
| 294 | 20240612 | 140700 | 1581842405 | 4570 | 4570 | 4570 | 4570 | 0 |
| 295 | 20240612 | 140600 | 1581842405 | 4570 | 4570 | 4570 | 4570 | 0 |
| 296 | 20240612 | 140500 | 1581842405 | 4570 | 4570 | 4575 | 4570 | 757 |
| 297 | 20240612 | 140400 | 1578382415 | 4590 | 4590 | 4590 | 4590 | 0 |
| 298 | 20240612 | 140300 | 1578382415 | 4590 | 4575 | 4590 | 4575 | 601 |
| 299 | 20240612 | 140200 | 1575624875 | 4575 | 4575 | 4575 | 4575 | 21 |
| 300 | 20240612 | 140100 | 1575528800 | 4570 | 4570 | 4570 | 4570 | 0 |
| 301 | 20240612 | 140000 | 1575528800 | 4570 | 4580 | 4580 | 4570 | 430 |
| 302 | 20240612 | 135900 | 1573562870 | 4585 | 4590 | 4590 | 4585 | 807 |
| 303 | 20240612 | 135800 | 1569858970 | 4590 | 4595 | 4595 | 4590 | 185 |
| 304 | 20240612 | 135700 | 1569009720 | 4590 | 4585 | 4590 | 4585 | 480 |
| 305 | 20240612 | 135600 | 1566808020 | 4590 | 4605 | 4605 | 4590 | 587 |
| 306 | 20240612 | 135500 | 1564106820 | 4615 | 4605 | 4615 | 4605 | 1419 |
| 307 | 20240612 | 135400 | 1557566875 | 4605 | 4605 | 4610 | 4600 | 395 |
| 308 | 20240612 | 135300 | 1555747565 | 4610 | 4610 | 4610 | 4600 | 239 |
| 309 | 20240612 | 135200 | 1554647295 | 4615 | 4605 | 4620 | 4605 | 1585 |
| 310 | 20240612 | 135100 | 1547334625 | 4605 | 4615 | 4615 | 4605 | 101 |
| 311 | 20240612 | 135000 | 1546869510 | 4605 | 4590 | 4630 | 4590 | 3030 |
| 312 | 20240612 | 134900 | 1532894725 | 4590 | 4590 | 4590 | 4590 | 8 |
| 313 | 20240612 | 134800 | 1532858005 | 4595 | 4610 | 4610 | 4595 | 1505 |
| 314 | 20240612 | 134700 | 1525934605 | 4610 | 4615 | 4620 | 4610 | 1347 |
| 315 | 20240612 | 134600 | 1519724450 | 4615 | 4580 | 4640 | 4580 | 4092 |
| 316 | 20240612 | 134500 | 1500881475 | 4575 | 4560 | 4575 | 4555 | 2700 |
| 317 | 20240612 | 134400 | 1488561095 | 4555 | 4555 | 4555 | 4555 | 18 |
| 318 | 20240612 | 134300 | 1488479105 | 4555 | 4555 | 4555 | 4555 | 0 |
| 319 | 20240612 | 134200 | 1488479105 | 4555 | 4555 | 4555 | 4550 | 14 |
| 320 | 20240612 | 134100 | 1488415350 | 4555 | 4555 | 4555 | 4555 | 25 |
| 321 | 20240612 | 134000 | 1488301475 | 4555 | 4555 | 4555 | 4555 | 0 |
| 322 | 20240612 | 133900 | 1488301475 | 4555 | 4555 | 4555 | 4555 | 0 |
| 323 | 20240612 | 133800 | 1488301475 | 4555 | 4555 | 4555 | 4555 | 0 |
| 324 | 20240612 | 133700 | 1488301475 | 4555 | 4555 | 4555 | 4555 | 89 |
| 325 | 20240612 | 133600 | 1487896080 | 4550 | 4550 | 4550 | 4550 | 0 |
| 326 | 20240612 | 133500 | 1487896080 | 4550 | 4550 | 4550 | 4550 | 1200 |
| 327 | 20240612 | 133400 | 1482436080 | 4550 | 4550 | 4550 | 4550 | 447 |
| 328 | 20240612 | 133300 | 1480402230 | 4555 | 4560 | 4560 | 4555 | 68 |
| 329 | 20240612 | 133200 | 1480092200 | 4560 | 4560 | 4560 | 4560 | 0 |
| 330 | 20240612 | 133100 | 1480092200 | 4560 | 4560 | 4560 | 4560 | 5 |
| 331 | 20240612 | 133000 | 1480069400 | 4565 | 4565 | 4565 | 4565 | 1384 |
| 332 | 20240612 | 132900 | 1473751440 | 4565 | 4570 | 4570 | 4565 | 7 |
| 333 | 20240612 | 132800 | 1473719480 | 4535 | 4550 | 4550 | 4535 | 5848 |
| 334 | 20240612 | 132700 | 1447160265 | 4555 | 4555 | 4555 | 4555 | 100 |
| 335 | 20240612 | 132600 | 1446704765 | 4555 | 4560 | 4560 | 4555 | 319 |
| 336 | 20240612 | 132500 | 1445250465 | 4560 | 4560 | 4560 | 4560 | 83 |
| 337 | 20240612 | 132400 | 1444871985 | 4560 | 4560 | 4560 | 4560 | 0 |
| 338 | 20240612 | 132300 | 1444871985 | 4560 | 4560 | 4560 | 4560 | 230 |
| 339 | 20240612 | 132200 | 1443823185 | 4560 | 4560 | 4560 | 4560 | 203 |
| 340 | 20240612 | 132100 | 1442897505 | 4560 | 4555 | 4560 | 4555 | 21 |
| 341 | 20240612 | 132000 | 1442801770 | 4550 | 4545 | 4550 | 4545 | 533 |
| 342 | 20240612 | 131900 | 1440378125 | 4545 | 4545 | 4545 | 4545 | 1 |
| 343 | 20240612 | 131800 | 1440373580 | 4545 | 4550 | 4550 | 4545 | 882 |
| 344 | 20240612 | 131700 | 1436363040 | 4550 | 4550 | 4550 | 4550 | 0 |
| 345 | 20240612 | 131600 | 1436363040 | 4550 | 4560 | 4560 | 4550 | 3 |
| 346 | 20240612 | 131500 | 1436349380 | 4550 | 4560 | 4560 | 4550 | 703 |
| 347 | 20240612 | 131400 | 1433150675 | 4560 | 4555 | 4560 | 4555 | 16 |
| 348 | 20240612 | 131300 | 1433077720 | 4560 | 4560 | 4560 | 4560 | 6 |
| 349 | 20240612 | 131200 | 1433050360 | 4560 | 4560 | 4560 | 4560 | 1 |
| 350 | 20240612 | 131100 | 1433045800 | 4570 | 4570 | 4570 | 4570 | 0 |
| 351 | 20240612 | 131000 | 1433045800 | 4570 | 4570 | 4570 | 4570 | 0 |
| 352 | 20240612 | 130900 | 1433045800 | 4570 | 4550 | 4570 | 4550 | 211 |
| 353 | 20240612 | 130800 | 1432085530 | 4565 | 4560 | 4565 | 4560 | 60 |
| 354 | 20240612 | 130700 | 1431811680 | 4555 | 4570 | 4570 | 4555 | 34 |
| 355 | 20240612 | 130600 | 1431656505 | 4570 | 4570 | 4570 | 4570 | 0 |
| 356 | 20240612 | 130500 | 1431656505 | 4570 | 4575 | 4575 | 4570 | 13 |
| 357 | 20240612 | 130400 | 1431597070 | 4580 | 4580 | 4580 | 4580 | 88 |
| 358 | 20240612 | 130300 | 1431194030 | 4550 | 4550 | 4550 | 4550 | 0 |
| 359 | 20240612 | 130200 | 1431194030 | 4550 | 4550 | 4550 | 4550 | 100 |
| 360 | 20240612 | 130100 | 1430739030 | 4550 | 4550 | 4550 | 4550 | 0 |
| 361 | 20240612 | 130000 | 1430739030 | 4550 | 4550 | 4550 | 4550 | 0 |
| 362 | 20240612 | 125900 | 1430739030 | 4550 | 4555 | 4555 | 4550 | 1227 |
| 363 | 20240612 | 125800 | 1425153400 | 4580 | 4580 | 4580 | 4555 | 208 |
| 364 | 20240612 | 125700 | 1424205660 | 4575 | 4585 | 4585 | 4575 | 704 |
| 365 | 20240612 | 125600 | 1420984795 | 4575 | 4580 | 4580 | 4575 | 155 |
| 366 | 20240612 | 125500 | 1420275340 | 4565 | 4575 | 4575 | 4565 | 1001 |
| 367 | 20240612 | 125400 | 1415705275 | 4580 | 4570 | 4580 | 4570 | 2585 |
| 368 | 20240612 | 125300 | 1403885965 | 4570 | 4565 | 4570 | 4565 | 149 |
| 369 | 20240612 | 125200 | 1403205235 | 4560 | 4550 | 4560 | 4550 | 2160 |
| 370 | 20240612 | 125100 | 1393355650 | 4560 | 4560 | 4560 | 4560 | 23 |
| 371 | 20240612 | 125000 | 1393250770 | 4540 | 4540 | 4540 | 4540 | 0 |
| 372 | 20240612 | 124900 | 1393250770 | 4540 | 4540 | 4540 | 4540 | 6 |
| 373 | 20240612 | 124800 | 1393223530 | 4545 | 4570 | 4570 | 4545 | 189 |
| 374 | 20240612 | 124700 | 1392364150 | 4570 | 4570 | 4570 | 4570 | 0 |
| 375 | 20240612 | 124600 | 1392364150 | 4570 | 4570 | 4570 | 4570 | 235 |
| 376 | 20240612 | 124500 | 1391290200 | 4540 | 4545 | 4545 | 4540 | 2280 |
| 377 | 20240612 | 124400 | 1380930715 | 4545 | 4555 | 4555 | 4545 | 5 |
| 378 | 20240612 | 124300 | 1380907980 | 4555 | 4555 | 4555 | 4555 | 0 |
| 379 | 20240612 | 124200 | 1380907980 | 4555 | 4555 | 4555 | 4555 | 0 |
| 380 | 20240612 | 124100 | 1380907980 | 4555 | 4555 | 4555 | 4555 | 15 |
| 381 | 20240612 | 124000 | 1380839655 | 4555 | 4555 | 4555 | 4555 | 0 |
| 382 | 20240612 | 123900 | 1380839655 | 4555 | 4555 | 4555 | 4555 | 0 |
| 383 | 20240612 | 123800 | 1380839655 | 4555 | 4555 | 4555 | 4555 | 419 |
| 384 | 20240612 | 123700 | 1378931110 | 4555 | 4570 | 4570 | 4555 | 57 |
| 385 | 20240612 | 123600 | 1378670945 | 4555 | 4555 | 4555 | 4555 | 0 |
| 386 | 20240612 | 123500 | 1378670945 | 4555 | 4555 | 4555 | 4555 | 0 |
| 387 | 20240612 | 123400 | 1378670945 | 4555 | 4555 | 4555 | 4555 | 0 |
| 388 | 20240612 | 123300 | 1378670945 | 4555 | 4555 | 4555 | 4555 | 43 |
| 389 | 20240612 | 123200 | 1378475080 | 4555 | 4555 | 4555 | 4555 | 11 |
| 390 | 20240612 | 123100 | 1378424975 | 4555 | 4550 | 4555 | 4550 | 476 |
| 391 | 20240612 | 123000 | 1376259170 | 4555 | 4555 | 4555 | 4555 | 1 |
| 392 | 20240612 | 122900 | 1376254615 | 4550 | 4550 | 4550 | 4550 | 1 |
| 393 | 20240612 | 122800 | 1376250065 | 4555 | 4550 | 4555 | 4550 | 35 |
| 394 | 20240612 | 122700 | 1376090655 | 4550 | 4555 | 4555 | 4550 | 58 |
| 395 | 20240612 | 122600 | 1375826480 | 4555 | 4555 | 4555 | 4555 | 2 |
| 396 | 20240612 | 122500 | 1375817370 | 4555 | 4555 | 4555 | 4555 | 0 |
| 397 | 20240612 | 122400 | 1375817370 | 4555 | 4555 | 4555 | 4555 | 44 |
| 398 | 20240612 | 122300 | 1375616950 | 4545 | 4545 | 4545 | 4545 | 0 |
| 399 | 20240612 | 122200 | 1375616950 | 4545 | 4550 | 4550 | 4545 | 350 |
| 400 | 20240612 | 122100 | 1374026025 | 4545 | 4545 | 4545 | 4545 | 144 |
| 401 | 20240612 | 122000 | 1373371545 | 4570 | 4560 | 4570 | 4560 | 131 |
| 402 | 20240612 | 121900 | 1372773875 | 4545 | 4545 | 4545 | 4545 | 79 |
| 403 | 20240612 | 121800 | 1372414820 | 4550 | 4550 | 4550 | 4550 | 0 |
| 404 | 20240612 | 121700 | 1372414820 | 4550 | 4550 | 4550 | 4550 | 50 |
| 405 | 20240612 | 121600 | 1372187320 | 4550 | 4550 | 4550 | 4550 | 0 |
| 406 | 20240612 | 121500 | 1372187320 | 4550 | 4550 | 4550 | 4550 | 0 |
| 407 | 20240612 | 121400 | 1372187320 | 4550 | 4550 | 4550 | 4550 | 111 |
| 408 | 20240612 | 121300 | 1371682270 | 4550 | 4550 | 4550 | 4550 | 0 |
| 409 | 20240612 | 121200 | 1371682270 | 4550 | 4560 | 4560 | 4550 | 100 |
| 410 | 20240612 | 121100 | 1371226780 | 4560 | 4570 | 4570 | 4560 | 774 |
| 411 | 20240612 | 121000 | 1367689815 | 4570 | 4570 | 4570 | 4570 | 21 |
| 412 | 20240612 | 120900 | 1367593845 | 4570 | 4575 | 4575 | 4570 | 201 |
| 413 | 20240612 | 120800 | 1366674520 | 4575 | 4575 | 4575 | 4575 | 47 |
| 414 | 20240612 | 120700 | 1366459495 | 4575 | 4575 | 4580 | 4575 | 319 |
| 415 | 20240612 | 120600 | 1365000010 | 4570 | 4570 | 4570 | 4570 | 25 |
| 416 | 20240612 | 120500 | 1364885760 | 4570 | 4570 | 4570 | 4570 | 1 |
| 417 | 20240612 | 120400 | 1364881190 | 4575 | 4575 | 4575 | 4575 | 1 |
| 418 | 20240612 | 120300 | 1364876615 | 4570 | 4570 | 4570 | 4570 | 52 |
| 419 | 20240612 | 120200 | 1364638975 | 4570 | 4570 | 4570 | 4570 | 30 |
| 420 | 20240612 | 120100 | 1364501875 | 4570 | 4575 | 4575 | 4570 | 126 |
| 421 | 20240612 | 120000 | 1363925495 | 4575 | 4575 | 4575 | 4570 | 139 |
| 422 | 20240612 | 115900 | 1363290070 | 4580 | 4570 | 4580 | 4570 | 821 |
| 423 | 20240612 | 115800 | 1359536100 | 4570 | 4580 | 4580 | 4570 | 355 |
| 424 | 20240612 | 115700 | 1357913100 | 4580 | 4565 | 4580 | 4565 | 1970 |
| 425 | 20240612 | 115600 | 1348906155 | 4560 | 4555 | 4560 | 4555 | 210 |
| 426 | 20240612 | 115500 | 1347948605 | 4560 | 4545 | 4570 | 4545 | 22 |
| 427 | 20240612 | 115400 | 1347848240 | 4575 | 4575 | 4575 | 4575 | 94 |
| 428 | 20240612 | 115300 | 1347418190 | 4580 | 4550 | 4580 | 4530 | 907 |
| 429 | 20240612 | 115200 | 1343271015 | 4565 | 4560 | 4565 | 4555 | 217 |
| 430 | 20240612 | 115100 | 1342280470 | 4550 | 4555 | 4560 | 4550 | 320 |
| 431 | 20240612 | 115000 | 1340824375 | 4555 | 4555 | 4555 | 4555 | 0 |
| 432 | 20240612 | 114900 | 1340824375 | 4555 | 4545 | 4555 | 4545 | 39 |
| 433 | 20240612 | 114800 | 1340647020 | 4525 | 4540 | 4545 | 4525 | 14 |
| 434 | 20240612 | 114700 | 1340583465 | 4540 | 4540 | 4540 | 4540 | 78 |
| 435 | 20240612 | 114600 | 1340229345 | 4540 | 4525 | 4540 | 4520 | 1121 |
| 436 | 20240612 | 114500 | 1335162130 | 4520 | 4520 | 4520 | 4520 | 0 |
| 437 | 20240612 | 114400 | 1335162130 | 4520 | 4520 | 4520 | 4520 | 29 |
| 438 | 20240612 | 114300 | 1335031050 | 4515 | 4540 | 4540 | 4515 | 108 |
| 439 | 20240612 | 114200 | 1334542470 | 4540 | 4540 | 4540 | 4540 | 0 |
| 440 | 20240612 | 114100 | 1334542470 | 4540 | 4535 | 4540 | 4535 | 603 |
| 441 | 20240612 | 114000 | 1331807460 | 4520 | 4520 | 4520 | 4520 | 10 |
| 442 | 20240612 | 113900 | 1331762260 | 4510 | 4545 | 4545 | 4505 | 4316 |
| 443 | 20240612 | 113800 | 1312228005 | 4545 | 4545 | 4550 | 4545 | 412 |
| 444 | 20240612 | 113700 | 1310355440 | 4545 | 4545 | 4545 | 4545 | 0 |
| 445 | 20240612 | 113600 | 1310355440 | 4545 | 4545 | 4545 | 4545 | 343 |
| 446 | 20240612 | 113500 | 1308796505 | 4545 | 4555 | 4565 | 4545 | 3044 |
| 447 | 20240612 | 113400 | 1294957645 | 4555 | 4560 | 4565 | 4555 | 233 |
| 448 | 20240612 | 113300 | 1293894175 | 4555 | 4545 | 4560 | 4545 | 805 |
| 449 | 20240612 | 113200 | 1290231345 | 4545 | 4550 | 4550 | 4545 | 135 |
| 450 | 20240612 | 113100 | 1289617595 | 4550 | 4550 | 4550 | 4550 | 5 |
| 451 | 20240612 | 113000 | 1289594845 | 4550 | 4550 | 4550 | 4550 | 35 |
| 452 | 20240612 | 112900 | 1289435595 | 4555 | 4550 | 4555 | 4550 | 329 |
| 453 | 20240612 | 112800 | 1287938500 | 4555 | 4545 | 4555 | 4545 | 874 |
| 454 | 20240612 | 112700 | 1283962300 | 4545 | 4545 | 4545 | 4540 | 117 |
| 455 | 20240612 | 112600 | 1283431040 | 4545 | 4550 | 4550 | 4545 | 255 |
| 456 | 20240612 | 112500 | 1282272045 | 4545 | 4545 | 4545 | 4545 | 200 |
| 457 | 20240612 | 112400 | 1281363045 | 4550 | 4550 | 4550 | 4550 | 8 |
| 458 | 20240612 | 112300 | 1281326645 | 4550 | 4550 | 4550 | 4550 | 0 |
| 459 | 20240612 | 112200 | 1281326645 | 4550 | 4550 | 4550 | 4550 | 50 |
| 460 | 20240612 | 112100 | 1281099145 | 4545 | 4550 | 4550 | 4545 | 78 |
| 461 | 20240612 | 112000 | 1280744460 | 4555 | 4555 | 4555 | 4555 | 13 |
| 462 | 20240612 | 111900 | 1280685245 | 4555 | 4555 | 4555 | 4555 | 1 |
| 463 | 20240612 | 111800 | 1280680690 | 4550 | 4550 | 4550 | 4550 | 75 |
| 464 | 20240612 | 111700 | 1280339440 | 4550 | 4550 | 4550 | 4540 | 3 |
| 465 | 20240612 | 111600 | 1280325800 | 4550 | 4550 | 4550 | 4550 | 1 |
| 466 | 20240612 | 111500 | 1280321250 | 4540 | 4540 | 4540 | 4540 | 0 |
| 467 | 20240612 | 111400 | 1280321250 | 4540 | 4540 | 4540 | 4540 | 113 |
| 468 | 20240612 | 111300 | 1279808230 | 4530 | 4525 | 4530 | 4525 | 691 |
| 469 | 20240612 | 111200 | 1276681135 | 4530 | 4530 | 4530 | 4530 | 95 |
| 470 | 20240612 | 111100 | 1276250785 | 4530 | 4530 | 4530 | 4530 | 216 |
| 471 | 20240612 | 111000 | 1275272305 | 4530 | 4530 | 4530 | 4530 | 43 |
| 472 | 20240612 | 110900 | 1275077515 | 4530 | 4530 | 4530 | 4530 | 178 |
| 473 | 20240612 | 110800 | 1274271175 | 4530 | 4530 | 4530 | 4530 | 778 |
| 474 | 20240612 | 110700 | 1270746835 | 4535 | 4535 | 4535 | 4535 | 740 |
| 475 | 20240612 | 110600 | 1267390935 | 4540 | 4540 | 4540 | 4540 | 20 |
| 476 | 20240612 | 110500 | 1267300135 | 4550 | 4550 | 4550 | 4550 | 30 |
| 477 | 20240612 | 110400 | 1267163635 | 4550 | 4550 | 4550 | 4550 | 0 |
| 478 | 20240612 | 110300 | 1267163635 | 4550 | 4550 | 4550 | 4550 | 22 |
| 479 | 20240612 | 110200 | 1267063535 | 4540 | 4540 | 4540 | 4540 | 12 |
| 480 | 20240612 | 110100 | 1267009055 | 4540 | 4535 | 4540 | 4535 | 2 |
| 481 | 20240612 | 110000 | 1266999980 | 4535 | 4535 | 4535 | 4535 | 0 |
| 482 | 20240612 | 105900 | 1266999980 | 4535 | 4545 | 4545 | 4535 | 601 |
| 483 | 20240612 | 105800 | 1264274215 | 4545 | 4545 | 4545 | 4545 | 100 |
| 484 | 20240612 | 105700 | 1263819715 | 4545 | 4540 | 4545 | 4530 | 47 |
| 485 | 20240612 | 105600 | 1263606760 | 4530 | 4535 | 4540 | 4530 | 1480 |
| 486 | 20240612 | 105500 | 1256893940 | 4535 | 4540 | 4540 | 4535 | 221 |
| 487 | 20240612 | 105400 | 1255891470 | 4540 | 4540 | 4545 | 4540 | 317 |
| 488 | 20240612 | 105300 | 1254452170 | 4540 | 4540 | 4540 | 4540 | 111 |
| 489 | 20240612 | 105200 | 1253948230 | 4540 | 4540 | 4540 | 4540 | 182 |
| 490 | 20240612 | 105100 | 1253121950 | 4540 | 4540 | 4540 | 4540 | 30 |
| 491 | 20240612 | 105000 | 1252985750 | 4540 | 4540 | 4540 | 4540 | 50 |
| 492 | 20240612 | 104900 | 1252758750 | 4545 | 4545 | 4545 | 4545 | 600 |
| 493 | 20240612 | 104800 | 1250031750 | 4535 | 4545 | 4545 | 4535 | 1078 |
| 494 | 20240612 | 104700 | 1245140945 | 4545 | 4535 | 4545 | 4535 | 3 |
| 495 | 20240612 | 104600 | 1245127325 | 4535 | 4550 | 4550 | 4535 | 958 |
| 496 | 20240612 | 104500 | 1240781305 | 4550 | 4550 | 4550 | 4550 | 20 |
| 497 | 20240612 | 104400 | 1240690305 | 4535 | 4540 | 4540 | 4535 | 80 |
| 498 | 20240612 | 104300 | 1240327485 | 4535 | 4535 | 4535 | 4535 | 0 |
| 499 | 20240612 | 104200 | 1240327485 | 4535 | 4535 | 4535 | 4535 | 1098 |
| 500 | 20240612 | 104100 | 1235348055 | 4535 | 4545 | 4545 | 4535 | 4794 |
| 501 | 20240612 | 104000 | 1213594705 | 4545 | 4545 | 4545 | 4545 | 402 |
| 502 | 20240612 | 103900 | 1211767615 | 4545 | 4550 | 4550 | 4545 | 1040 |
| 503 | 20240612 | 103800 | 1207035755 | 4570 | 4570 | 4570 | 4570 | 611 |
| 504 | 20240612 | 103700 | 1204243485 | 4570 | 4550 | 4570 | 4545 | 1392 |
| 505 | 20240612 | 103600 | 1197893065 | 4545 | 4545 | 4545 | 4545 | 0 |
| 506 | 20240612 | 103500 | 1197893065 | 4545 | 4545 | 4545 | 4540 | 2550 |
| 507 | 20240612 | 103400 | 1186303320 | 4545 | 4545 | 4565 | 4545 | 1845 |
| 508 | 20240612 | 103300 | 1177911065 | 4535 | 4535 | 4535 | 4525 | 821 |
| 509 | 20240612 | 103200 | 1174192085 | 4535 | 4535 | 4535 | 4535 | 110 |
| 510 | 20240612 | 103100 | 1173693235 | 4535 | 4565 | 4565 | 4525 | 1408 |
| 511 | 20240612 | 103000 | 1167313775 | 4540 | 4545 | 4550 | 4540 | 209 |
| 512 | 20240612 | 102900 | 1166364065 | 4575 | 4555 | 4575 | 4540 | 1377 |
| 513 | 20240612 | 102800 | 1160096840 | 4545 | 4545 | 4555 | 4540 | 5239 |
| 514 | 20240612 | 102700 | 1136299715 | 4540 | 4550 | 4550 | 4540 | 1720 |
| 515 | 20240612 | 102600 | 1128482165 | 4545 | 4565 | 4565 | 4545 | 969 |
| 516 | 20240612 | 102500 | 1124074625 | 4550 | 4585 | 4585 | 4550 | 1662 |
| 517 | 20240612 | 102400 | 1116472680 | 4585 | 4595 | 4595 | 4575 | 3210 |
| 518 | 20240612 | 102300 | 1101762640 | 4600 | 4615 | 4635 | 4600 | 6423 |
| 519 | 20240612 | 102200 | 1072135635 | 4615 | 4640 | 4640 | 4615 | 2099 |
| 520 | 20240612 | 102100 | 1062425620 | 4640 | 4625 | 4650 | 4615 | 1476 |
| 521 | 20240612 | 102000 | 1055592455 | 4620 | 4625 | 4650 | 4615 | 7379 |
| 522 | 20240612 | 101900 | 1021460180 | 4645 | 4670 | 4675 | 4625 | 13508 |
| 523 | 20240612 | 101800 | 958596675 | 4670 | 4660 | 4670 | 4645 | 13657 |
| 524 | 20240612 | 101700 | 895027760 | 4660 | 4655 | 4695 | 4655 | 24082 |
| 525 | 20240612 | 101600 | 782444310 | 4655 | 4610 | 4660 | 4595 | 13777 |
| 526 | 20240612 | 101500 | 718709710 | 4605 | 4615 | 4630 | 4605 | 3434 |
| 527 | 20240612 | 101400 | 702876590 | 4610 | 4630 | 4650 | 4605 | 8209 |
| 528 | 20240612 | 101300 | 664883065 | 4635 | 4575 | 4635 | 4575 | 15280 |
| 529 | 20240612 | 101200 | 594304530 | 4575 | 4540 | 4595 | 4540 | 3339 |
| 530 | 20240612 | 101100 | 579047930 | 4540 | 4550 | 4550 | 4525 | 1049 |
| 531 | 20240612 | 101000 | 574284355 | 4550 | 4565 | 4565 | 4545 | 2079 |
| 532 | 20240612 | 100900 | 564811515 | 4565 | 4600 | 4600 | 4565 | 7918 |
| 533 | 20240612 | 100800 | 528567590 | 4600 | 4545 | 4630 | 4520 | 15898 |
| 534 | 20240612 | 100700 | 455620220 | 4550 | 4500 | 4550 | 4500 | 1718 |
| 535 | 20240612 | 100600 | 447835990 | 4505 | 4505 | 4505 | 4500 | 277 |
| 536 | 20240612 | 100500 | 446589430 | 4505 | 4480 | 4505 | 4475 | 2198 |
| 537 | 20240612 | 100400 | 436724110 | 4475 | 4480 | 4480 | 4475 | 11 |
| 538 | 20240612 | 100300 | 436674880 | 4475 | 4475 | 4475 | 4475 | 10 |
| 539 | 20240612 | 100200 | 436630130 | 4480 | 4480 | 4480 | 4480 | 283 |
| 540 | 20240612 | 100100 | 435362290 | 4470 | 4470 | 4470 | 4470 | 0 |
| 541 | 20240612 | 100000 | 435362290 | 4470 | 4470 | 4470 | 4470 | 3558 |
| 542 | 20240612 | 095900 | 419458030 | 4480 | 4480 | 4485 | 4480 | 99 |
| 543 | 20240612 | 095800 | 419014460 | 4470 | 4470 | 4470 | 4470 | 675 |
| 544 | 20240612 | 095700 | 415997210 | 4470 | 4480 | 4480 | 4470 | 638 |
| 545 | 20240612 | 095600 | 413142185 | 4475 | 4485 | 4485 | 4475 | 57 |
| 546 | 20240612 | 095500 | 412886955 | 4485 | 4500 | 4500 | 4485 | 286 |
| 547 | 20240612 | 095400 | 411603195 | 4505 | 4505 | 4505 | 4505 | 43 |
| 548 | 20240612 | 095300 | 411409480 | 4520 | 4510 | 4520 | 4510 | 291 |
| 549 | 20240612 | 095200 | 410096530 | 4520 | 4525 | 4525 | 4520 | 710 |
| 550 | 20240612 | 095100 | 406886285 | 4520 | 4520 | 4525 | 4520 | 1065 |
| 551 | 20240612 | 095000 | 402069610 | 4520 | 4525 | 4525 | 4520 | 572 |
| 552 | 20240612 | 094900 | 399481580 | 4525 | 4505 | 4525 | 4500 | 1608 |
| 553 | 20240612 | 094800 | 392234485 | 4505 | 4485 | 4510 | 4485 | 2860 |
| 554 | 20240612 | 094700 | 379372410 | 4485 | 4475 | 4485 | 4465 | 1206 |
| 555 | 20240612 | 094600 | 373970335 | 4480 | 4465 | 4480 | 4460 | 1217 |
| 556 | 20240612 | 094500 | 368534290 | 4465 | 4480 | 4480 | 4465 | 361 |
| 557 | 20240612 | 094400 | 366922410 | 4460 | 4460 | 4460 | 4460 | 0 |
| 558 | 20240612 | 094300 | 366922410 | 4460 | 4455 | 4475 | 4455 | 3294 |
| 559 | 20240612 | 094200 | 352235575 | 4455 | 4455 | 4460 | 4455 | 813 |
| 560 | 20240612 | 094100 | 348612145 | 4460 | 4470 | 4470 | 4460 | 4740 |
| 561 | 20240612 | 094000 | 327437750 | 4470 | 4480 | 4480 | 4470 | 6409 |
| 562 | 20240612 | 093900 | 298741775 | 4485 | 4485 | 4485 | 4485 | 205 |
| 563 | 20240612 | 093800 | 297822350 | 4485 | 4485 | 4485 | 4480 | 56 |
| 564 | 20240612 | 093700 | 297571370 | 4485 | 4485 | 4485 | 4485 | 270 |
| 565 | 20240612 | 093600 | 296360420 | 4495 | 4485 | 4500 | 4485 | 798 |
| 566 | 20240612 | 093500 | 292781350 | 4485 | 4505 | 4505 | 4485 | 3 |
| 567 | 20240612 | 093400 | 292767875 | 4510 | 4510 | 4510 | 4510 | 200 |
| 568 | 20240612 | 093300 | 291865875 | 4485 | 4495 | 4495 | 4485 | 662 |
| 569 | 20240612 | 093200 | 288892970 | 4495 | 4515 | 4515 | 4495 | 2 |
| 570 | 20240612 | 093100 | 288883960 | 4495 | 4495 | 4495 | 4495 | 3 |
| 571 | 20240612 | 093000 | 288870475 | 4495 | 4495 | 4495 | 4495 | 2 |
| 572 | 20240612 | 092900 | 288861485 | 4495 | 4510 | 4510 | 4495 | 5702 |
| 573 | 20240612 | 092800 | 263214725 | 4505 | 4505 | 4530 | 4505 | 352 |
| 574 | 20240612 | 092700 | 261628915 | 4505 | 4515 | 4515 | 4505 | 5102 |
| 575 | 20240612 | 092600 | 238643095 | 4520 | 4560 | 4560 | 4520 | 1121 |
| 576 | 20240612 | 092500 | 233558375 | 4565 | 4520 | 4565 | 4520 | 5227 |
| 577 | 20240612 | 092400 | 209873855 | 4520 | 4490 | 4520 | 4490 | 5328 |
| 578 | 20240612 | 092300 | 185883425 | 4495 | 4495 | 4495 | 4485 | 1574 |
| 579 | 20240612 | 092200 | 178818690 | 4500 | 4500 | 4500 | 4500 | 80 |
| 580 | 20240612 | 092100 | 178458690 | 4505 | 4485 | 4505 | 4485 | 6525 |
| 581 | 20240612 | 092000 | 149146455 | 4480 | 4480 | 4480 | 4480 | 501 |
| 582 | 20240612 | 091900 | 146901975 | 4480 | 4480 | 4480 | 4480 | 163 |
| 583 | 20240612 | 091800 | 146171735 | 4475 | 4475 | 4480 | 4475 | 1010 |
| 584 | 20240612 | 091700 | 141649500 | 4475 | 4475 | 4505 | 4470 | 412 |
| 585 | 20240612 | 091600 | 139805575 | 4470 | 4480 | 4480 | 4470 | 2150 |
| 586 | 20240612 | 091500 | 130190935 | 4470 | 4495 | 4495 | 4470 | 2639 |
| 587 | 20240612 | 091400 | 118381595 | 4490 | 4495 | 4525 | 4490 | 800 |
| 588 | 20240612 | 091300 | 114785870 | 4495 | 4520 | 4520 | 4495 | 2113 |
| 589 | 20240612 | 091200 | 105272540 | 4495 | 4475 | 4530 | 4470 | 1710 |
| 590 | 20240612 | 091100 | 97605990 | 4470 | 4490 | 4490 | 4470 | 4521 |
| 591 | 20240612 | 091000 | 77386355 | 4490 | 4500 | 4500 | 4485 | 1818 |
| 592 | 20240612 | 090900 | 69224580 | 4505 | 4510 | 4510 | 4505 | 223 |
| 593 | 20240612 | 090800 | 68218930 | 4510 | 4490 | 4545 | 4490 | 807 |
| 594 | 20240612 | 090700 | 64567915 | 4490 | 4480 | 4490 | 4480 | 3439 |
| 595 | 20240612 | 090600 | 49160395 | 4480 | 4490 | 4490 | 4480 | 1094 |
| 596 | 20240612 | 090500 | 44253840 | 4490 | 4490 | 4490 | 4490 | 9 |
| 597 | 20240612 | 090400 | 44213430 | 4490 | 4495 | 4510 | 4490 | 3323 |
| 598 | 20240612 | 090300 | 29286570 | 4490 | 4520 | 4520 | 4470 | 2804 |
| 599 | 20240612 | 090200 | 16690510 | 4520 | 4565 | 4565 | 4520 | 1824 |
| 600 | 20240612 | 090100 | 8421060 | 4545 | 4560 | 4560 | 4545 | 1020 |
| 601 | 20240612 | 090000 | 3782360 | 4565 | 4570 | 4570 | 4565 | 610 |