30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240612 | 190200 | 1505318005 | 2305 | 2305 | 2305 | 2305 | 9614 |
| 3 | 20240612 | 190100 | 1505318005 | 2305 | 2305 | 2305 | 2305 | 0 |
| 4 | 20240612 | 190000 | 1505318005 | 2305 | 2305 | 2305 | 2305 | 0 |
| 5 | 20240612 | 185900 | 1505318005 | 2305 | 2305 | 2305 | 2305 | 0 |
| 6 | 20240612 | 185800 | 1505318005 | 2305 | 2305 | 2305 | 2305 | 0 |
| 7 | 20240612 | 185700 | 1505318005 | 2305 | 2305 | 2305 | 2305 | 0 |
| 8 | 20240612 | 185600 | 1505318005 | 2305 | 2305 | 2305 | 2305 | 0 |
| 9 | 20240612 | 185500 | 1505318005 | 2305 | 2305 | 2305 | 2305 | 0 |
| 10 | 20240612 | 185400 | 1505318005 | 2305 | 2305 | 2305 | 2305 | 0 |
| 11 | 20240612 | 185300 | 1505318005 | 2305 | 2305 | 2305 | 2305 | 0 |
| 12 | 20240612 | 185200 | 1505318005 | 2305 | 2305 | 2305 | 2305 | 0 |
| 13 | 20240612 | 185100 | 1505318005 | 2305 | 2305 | 2305 | 2305 | 0 |
| 14 | 20240612 | 185000 | 1505318005 | 2305 | 2305 | 2305 | 2305 | 0 |
| 15 | 20240612 | 184900 | 1505318005 | 2305 | 2305 | 2305 | 2305 | 0 |
| 16 | 20240612 | 184800 | 1505318005 | 2305 | 2305 | 2305 | 2305 | 0 |
| 17 | 20240612 | 184700 | 1505318005 | 2305 | 2305 | 2305 | 2305 | 0 |
| 18 | 20240612 | 184600 | 1505318005 | 2305 | 2305 | 2305 | 2305 | 0 |
| 19 | 20240612 | 184500 | 1505318005 | 2305 | 2305 | 2305 | 2305 | 0 |
| 20 | 20240612 | 184400 | 1505318005 | 2305 | 2305 | 2305 | 2305 | 0 |
| 21 | 20240612 | 184300 | 1505318005 | 2305 | 2305 | 2305 | 2305 | 0 |
| 22 | 20240612 | 184200 | 1505318005 | 2305 | 2305 | 2305 | 2305 | 0 |
| 23 | 20240612 | 184100 | 1505318005 | 2305 | 2305 | 2305 | 2305 | 0 |
| 24 | 20240612 | 184000 | 1505318005 | 2305 | 2305 | 2305 | 2305 | 0 |
| 25 | 20240612 | 183900 | 1505318005 | 2305 | 2305 | 2305 | 2305 | 0 |
| 26 | 20240612 | 183800 | 1505318005 | 2305 | 2305 | 2305 | 2305 | 0 |
| 27 | 20240612 | 183700 | 1505318005 | 2305 | 2305 | 2305 | 2305 | 0 |
| 28 | 20240612 | 183600 | 1505318005 | 2305 | 2305 | 2305 | 2305 | 0 |
| 29 | 20240612 | 183500 | 1505318005 | 2305 | 2305 | 2305 | 2305 | 0 |
| 30 | 20240612 | 183400 | 1505318005 | 2305 | 2305 | 2305 | 2305 | 0 |
| 31 | 20240612 | 183300 | 1505318005 | 2305 | 2305 | 2305 | 2305 | 0 |
| 32 | 20240612 | 183200 | 1505318005 | 2305 | 2305 | 2305 | 2305 | 9614 |
| 33 | 20240612 | 183100 | 1505318005 | 2305 | 2305 | 2305 | 2305 | 0 |
| 34 | 20240612 | 183000 | 1505318005 | 2305 | 2305 | 2305 | 2305 | 0 |
| 35 | 20240612 | 182900 | 1505318005 | 2305 | 2305 | 2305 | 2305 | 0 |
| 36 | 20240612 | 182800 | 1505318005 | 2305 | 2305 | 2305 | 2305 | 0 |
| 37 | 20240612 | 182700 | 1505318005 | 2305 | 2305 | 2305 | 2305 | 0 |
| 38 | 20240612 | 182600 | 1505318005 | 2305 | 2305 | 2305 | 2305 | 0 |
| 39 | 20240612 | 182500 | 1505318005 | 2305 | 2305 | 2305 | 2305 | 0 |
| 40 | 20240612 | 182400 | 1505318005 | 2305 | 2305 | 2305 | 2305 | 0 |
| 41 | 20240612 | 182300 | 1505318005 | 2305 | 2305 | 2305 | 2305 | 0 |
| 42 | 20240612 | 182200 | 1505318005 | 2305 | 2305 | 2305 | 2305 | 0 |
| 43 | 20240612 | 182100 | 1505318005 | 2305 | 2305 | 2305 | 2305 | 0 |
| 44 | 20240612 | 182000 | 1505318005 | 2305 | 2305 | 2305 | 2305 | 0 |
| 45 | 20240612 | 181900 | 1505318005 | 2305 | 2305 | 2305 | 2305 | 0 |
| 46 | 20240612 | 181800 | 1505318005 | 2305 | 2305 | 2305 | 2305 | 0 |
| 47 | 20240612 | 181700 | 1505318005 | 2305 | 2305 | 2305 | 2305 | 0 |
| 48 | 20240612 | 181600 | 1505318005 | 2305 | 2305 | 2305 | 2305 | 0 |
| 49 | 20240612 | 181500 | 1505318005 | 2305 | 2305 | 2305 | 2305 | 0 |
| 50 | 20240612 | 181400 | 1505318005 | 2305 | 2305 | 2305 | 2305 | 0 |
| 51 | 20240612 | 181300 | 1505318005 | 2305 | 2305 | 2305 | 2305 | 0 |
| 52 | 20240612 | 181200 | 1505318005 | 2305 | 2305 | 2305 | 2305 | 0 |
| 53 | 20240612 | 181100 | 1505318005 | 2305 | 2305 | 2305 | 2305 | 0 |
| 54 | 20240612 | 181000 | 1505318005 | 2305 | 2305 | 2305 | 2305 | 0 |
| 55 | 20240612 | 180900 | 1505318005 | 2305 | 2305 | 2305 | 2305 | 0 |
| 56 | 20240612 | 180800 | 1505318005 | 2305 | 2305 | 2305 | 2305 | 0 |
| 57 | 20240612 | 180700 | 1505318005 | 2305 | 2305 | 2305 | 2305 | 0 |
| 58 | 20240612 | 180600 | 1505318005 | 2305 | 2305 | 2305 | 2305 | 0 |
| 59 | 20240612 | 180500 | 1505318005 | 2305 | 2305 | 2305 | 2305 | 0 |
| 60 | 20240612 | 180400 | 1505318005 | 2305 | 2305 | 2305 | 2305 | 0 |
| 61 | 20240612 | 180300 | 1505318005 | 2305 | 2305 | 2305 | 2305 | 0 |
| 62 | 20240612 | 180200 | 1505318005 | 2305 | 2305 | 2305 | 2305 | 9614 |
| 63 | 20240612 | 180100 | 1505318005 | 2305 | 2305 | 2305 | 2305 | 0 |
| 64 | 20240612 | 180000 | 1505318005 | 2305 | 2305 | 2305 | 2305 | 0 |
| 65 | 20240612 | 175900 | 1505318005 | 2305 | 2305 | 2305 | 2305 | 0 |
| 66 | 20240612 | 175800 | 1505318005 | 2305 | 2305 | 2305 | 2305 | 0 |
| 67 | 20240612 | 175700 | 1505318005 | 2305 | 2305 | 2305 | 2305 | 0 |
| 68 | 20240612 | 175600 | 1505318005 | 2305 | 2305 | 2305 | 2305 | 0 |
| 69 | 20240612 | 175500 | 1505318005 | 2305 | 2305 | 2305 | 2305 | 0 |
| 70 | 20240612 | 175400 | 1505318005 | 2305 | 2305 | 2305 | 2305 | 0 |
| 71 | 20240612 | 175300 | 1505318005 | 2305 | 2305 | 2305 | 2305 | 0 |
| 72 | 20240612 | 175200 | 1505318005 | 2305 | 2305 | 2305 | 2305 | 0 |
| 73 | 20240612 | 175100 | 1505318005 | 2305 | 2305 | 2305 | 2305 | 0 |
| 74 | 20240612 | 175000 | 1505318005 | 2305 | 2305 | 2305 | 2305 | 0 |
| 75 | 20240612 | 174900 | 1505318005 | 2305 | 2305 | 2305 | 2305 | 0 |
| 76 | 20240612 | 174800 | 1505318005 | 2305 | 2305 | 2305 | 2305 | 0 |
| 77 | 20240612 | 174700 | 1505318005 | 2305 | 2305 | 2305 | 2305 | 0 |
| 78 | 20240612 | 174600 | 1505318005 | 2305 | 2305 | 2305 | 2305 | 0 |
| 79 | 20240612 | 174500 | 1505318005 | 2305 | 2305 | 2305 | 2305 | 0 |
| 80 | 20240612 | 174400 | 1505318005 | 2305 | 2305 | 2305 | 2305 | 0 |
| 81 | 20240612 | 174300 | 1505318005 | 2305 | 2305 | 2305 | 2305 | 0 |
| 82 | 20240612 | 174200 | 1505318005 | 2305 | 2305 | 2305 | 2305 | 0 |
| 83 | 20240612 | 174100 | 1505318005 | 2305 | 2305 | 2305 | 2305 | 0 |
| 84 | 20240612 | 174000 | 1505318005 | 2305 | 2305 | 2305 | 2305 | 0 |
| 85 | 20240612 | 173900 | 1505318005 | 2305 | 2305 | 2305 | 2305 | 0 |
| 86 | 20240612 | 173800 | 1505318005 | 2305 | 2305 | 2305 | 2305 | 0 |
| 87 | 20240612 | 173700 | 1505318005 | 2305 | 2305 | 2305 | 2305 | 0 |
| 88 | 20240612 | 173600 | 1505318005 | 2305 | 2305 | 2305 | 2305 | 0 |
| 89 | 20240612 | 173500 | 1505318005 | 2305 | 2305 | 2305 | 2305 | 0 |
| 90 | 20240612 | 173400 | 1505318005 | 2305 | 2305 | 2305 | 2305 | 0 |
| 91 | 20240612 | 173300 | 1505318005 | 2305 | 2305 | 2305 | 2305 | 0 |
| 92 | 20240612 | 173200 | 1505318005 | 2305 | 2305 | 2305 | 2305 | 9614 |
| 93 | 20240612 | 173100 | 1505318005 | 2305 | 2305 | 2305 | 2305 | 0 |
| 94 | 20240612 | 173000 | 1505318005 | 2305 | 2305 | 2305 | 2305 | 0 |
| 95 | 20240612 | 172900 | 1505318005 | 2305 | 2305 | 2305 | 2305 | 0 |
| 96 | 20240612 | 172800 | 1505318005 | 2305 | 2305 | 2305 | 2305 | 0 |
| 97 | 20240612 | 172700 | 1505318005 | 2305 | 2305 | 2305 | 2305 | 0 |
| 98 | 20240612 | 172600 | 1505318005 | 2305 | 2305 | 2305 | 2305 | 0 |
| 99 | 20240612 | 172500 | 1505318005 | 2305 | 2305 | 2305 | 2305 | 0 |
| 100 | 20240612 | 172400 | 1505318005 | 2305 | 2305 | 2305 | 2305 | 0 |
| 101 | 20240612 | 172300 | 1505318005 | 2305 | 2305 | 2305 | 2305 | 0 |
| 102 | 20240612 | 172200 | 1505318005 | 2305 | 2305 | 2305 | 2305 | 0 |
| 103 | 20240612 | 172100 | 1505318005 | 2305 | 2305 | 2305 | 2305 | 0 |
| 104 | 20240612 | 172000 | 1505318005 | 2305 | 2305 | 2305 | 2305 | 0 |
| 105 | 20240612 | 171900 | 1505318005 | 2305 | 2305 | 2305 | 2305 | 0 |
| 106 | 20240612 | 171800 | 1505318005 | 2305 | 2305 | 2305 | 2305 | 0 |
| 107 | 20240612 | 171700 | 1505318005 | 2305 | 2305 | 2305 | 2305 | 0 |
| 108 | 20240612 | 171600 | 1505318005 | 2305 | 2305 | 2305 | 2305 | 0 |
| 109 | 20240612 | 171500 | 1505318005 | 2305 | 2305 | 2305 | 2305 | 0 |
| 110 | 20240612 | 171400 | 1505318005 | 2305 | 2305 | 2305 | 2305 | 0 |
| 111 | 20240612 | 171300 | 1505318005 | 2305 | 2305 | 2305 | 2305 | 0 |
| 112 | 20240612 | 171200 | 1505318005 | 2305 | 2305 | 2305 | 2305 | 0 |
| 113 | 20240612 | 171100 | 1505318005 | 2305 | 2305 | 2305 | 2305 | 0 |
| 114 | 20240612 | 171000 | 1505318005 | 2305 | 2305 | 2305 | 2305 | 0 |
| 115 | 20240612 | 170900 | 1505318005 | 2305 | 2305 | 2305 | 2305 | 0 |
| 116 | 20240612 | 170800 | 1505318005 | 2305 | 2305 | 2305 | 2305 | 0 |
| 117 | 20240612 | 170700 | 1505318005 | 2305 | 2305 | 2305 | 2305 | 0 |
| 118 | 20240612 | 170600 | 1505318005 | 2305 | 2305 | 2305 | 2305 | 0 |
| 119 | 20240612 | 170500 | 1505318005 | 2305 | 2305 | 2305 | 2305 | 0 |
| 120 | 20240612 | 170400 | 1505318005 | 2305 | 2305 | 2305 | 2305 | 0 |
| 121 | 20240612 | 170300 | 1505318005 | 2305 | 2305 | 2305 | 2305 | 0 |
| 122 | 20240612 | 170200 | 1505318005 | 2305 | 2305 | 2305 | 2305 | 9614 |
| 123 | 20240612 | 170100 | 1505318005 | 2305 | 2305 | 2305 | 2305 | 0 |
| 124 | 20240612 | 170000 | 1505318005 | 2305 | 2305 | 2305 | 2305 | 0 |
| 125 | 20240612 | 165900 | 1505318005 | 2305 | 2305 | 2305 | 2305 | 0 |
| 126 | 20240612 | 165800 | 1505318005 | 2305 | 2305 | 2305 | 2305 | 0 |
| 127 | 20240612 | 165700 | 1505318005 | 2305 | 2305 | 2305 | 2305 | 0 |
| 128 | 20240612 | 165600 | 1505318005 | 2305 | 2305 | 2305 | 2305 | 0 |
| 129 | 20240612 | 165500 | 1505318005 | 2305 | 2305 | 2305 | 2305 | 0 |
| 130 | 20240612 | 165400 | 1505318005 | 2305 | 2305 | 2305 | 2305 | 0 |
| 131 | 20240612 | 165300 | 1505318005 | 2305 | 2305 | 2305 | 2305 | 0 |
| 132 | 20240612 | 165200 | 1505318005 | 2305 | 2305 | 2305 | 2305 | 0 |
| 133 | 20240612 | 165100 | 1505318005 | 2305 | 2305 | 2305 | 2305 | 0 |
| 134 | 20240612 | 165000 | 1505318005 | 2305 | 2305 | 2305 | 2305 | 0 |
| 135 | 20240612 | 164900 | 1505318005 | 2305 | 2305 | 2305 | 2305 | 0 |
| 136 | 20240612 | 164800 | 1505318005 | 2305 | 2305 | 2305 | 2305 | 0 |
| 137 | 20240612 | 164700 | 1505318005 | 2305 | 2305 | 2305 | 2305 | 0 |
| 138 | 20240612 | 164600 | 1505318005 | 2305 | 2305 | 2305 | 2305 | 0 |
| 139 | 20240612 | 164500 | 1505318005 | 2305 | 2305 | 2305 | 2305 | 0 |
| 140 | 20240612 | 164400 | 1505318005 | 2305 | 2305 | 2305 | 2305 | 0 |
| 141 | 20240612 | 164300 | 1505318005 | 2305 | 2305 | 2305 | 2305 | 0 |
| 142 | 20240612 | 164200 | 1505318005 | 2305 | 2305 | 2305 | 2305 | 0 |
| 143 | 20240612 | 164100 | 1505318005 | 2305 | 2305 | 2305 | 2305 | 0 |
| 144 | 20240612 | 164000 | 1505318005 | 2305 | 2305 | 2305 | 2305 | 0 |
| 145 | 20240612 | 163900 | 1505318005 | 2305 | 2305 | 2305 | 2305 | 0 |
| 146 | 20240612 | 163800 | 1505318005 | 2305 | 2305 | 2305 | 2305 | 0 |
| 147 | 20240612 | 163700 | 1505318005 | 2305 | 2305 | 2305 | 2305 | 0 |
| 148 | 20240612 | 163600 | 1505318005 | 2305 | 2305 | 2305 | 2305 | 0 |
| 149 | 20240612 | 163500 | 1505318005 | 2305 | 2305 | 2305 | 2305 | 0 |
| 150 | 20240612 | 163400 | 1505318005 | 2305 | 2305 | 2305 | 2305 | 0 |
| 151 | 20240612 | 163300 | 1505318005 | 2305 | 2305 | 2305 | 2305 | 0 |
| 152 | 20240612 | 163200 | 1505318005 | 2305 | 2305 | 2305 | 2305 | 9614 |
| 153 | 20240612 | 163100 | 1505318005 | 2305 | 2305 | 2305 | 2305 | 0 |
| 154 | 20240612 | 163000 | 1505318005 | 2305 | 2305 | 2305 | 2305 | 0 |
| 155 | 20240612 | 162900 | 1505318005 | 2305 | 2305 | 2305 | 2305 | 0 |
| 156 | 20240612 | 162800 | 1505318005 | 2305 | 2305 | 2305 | 2305 | 0 |
| 157 | 20240612 | 162700 | 1505318005 | 2305 | 2305 | 2305 | 2305 | 0 |
| 158 | 20240612 | 162600 | 1505318005 | 2305 | 2305 | 2305 | 2305 | 0 |
| 159 | 20240612 | 162500 | 1505318005 | 2305 | 2305 | 2305 | 2305 | 0 |
| 160 | 20240612 | 162400 | 1505318005 | 2305 | 2305 | 2305 | 2305 | 0 |
| 161 | 20240612 | 162300 | 1505318005 | 2305 | 2305 | 2305 | 2305 | 0 |
| 162 | 20240612 | 162200 | 1505318005 | 2305 | 2305 | 2305 | 2305 | 0 |
| 163 | 20240612 | 162100 | 1505318005 | 2305 | 2305 | 2305 | 2305 | 0 |
| 164 | 20240612 | 162000 | 1505318005 | 2305 | 2305 | 2305 | 2305 | 0 |
| 165 | 20240612 | 161900 | 1505318005 | 2305 | 2305 | 2305 | 2305 | 0 |
| 166 | 20240612 | 161800 | 1505318005 | 2305 | 2305 | 2305 | 2305 | 0 |
| 167 | 20240612 | 161700 | 1505318005 | 2305 | 2305 | 2305 | 2305 | 0 |
| 168 | 20240612 | 161600 | 1505318005 | 2305 | 2305 | 2305 | 2305 | 0 |
| 169 | 20240612 | 161500 | 1505318005 | 2305 | 2305 | 2305 | 2305 | 0 |
| 170 | 20240612 | 161400 | 1505318005 | 2305 | 2305 | 2305 | 2305 | 0 |
| 171 | 20240612 | 161300 | 1505318005 | 2305 | 2305 | 2305 | 2305 | 0 |
| 172 | 20240612 | 161200 | 1505318005 | 2305 | 2305 | 2305 | 2305 | 0 |
| 173 | 20240612 | 161100 | 1505318005 | 2305 | 2305 | 2305 | 2305 | 0 |
| 174 | 20240612 | 161000 | 1505318005 | 2305 | 2305 | 2305 | 2305 | 0 |
| 175 | 20240612 | 160900 | 1505318005 | 2305 | 2305 | 2305 | 2305 | 0 |
| 176 | 20240612 | 160800 | 1505318005 | 2305 | 2305 | 2305 | 2305 | 0 |
| 177 | 20240612 | 160700 | 1505318005 | 2305 | 2305 | 2305 | 2305 | 0 |
| 178 | 20240612 | 160600 | 1505318005 | 2305 | 2305 | 2305 | 2305 | 0 |
| 179 | 20240612 | 160500 | 1505318005 | 2305 | 2305 | 2305 | 2305 | 0 |
| 180 | 20240612 | 160400 | 1505318005 | 2305 | 2305 | 2305 | 2305 | 0 |
| 181 | 20240612 | 160300 | 1505318005 | 2305 | 2305 | 2305 | 2305 | 0 |
| 182 | 20240612 | 160200 | 1505318005 | 2305 | 2305 | 2305 | 2305 | 9614 |
| 183 | 20240612 | 160100 | 1505318005 | 2305 | 2305 | 2305 | 2305 | 0 |
| 184 | 20240612 | 160000 | 1505318005 | 2305 | 2305 | 2305 | 2305 | 0 |
| 185 | 20240612 | 155900 | 1505318005 | 2305 | 2305 | 2305 | 2305 | 0 |
| 186 | 20240612 | 155800 | 1505318005 | 2305 | 2305 | 2305 | 2305 | 0 |
| 187 | 20240612 | 155700 | 1505318005 | 2305 | 2305 | 2305 | 2305 | 0 |
| 188 | 20240612 | 155600 | 1505318005 | 2305 | 2305 | 2305 | 2305 | 0 |
| 189 | 20240612 | 155500 | 1505318005 | 2305 | 2305 | 2305 | 2305 | 0 |
| 190 | 20240612 | 155400 | 1505318005 | 2305 | 2305 | 2305 | 2305 | 0 |
| 191 | 20240612 | 155300 | 1505318005 | 2305 | 2305 | 2305 | 2305 | 0 |
| 192 | 20240612 | 155200 | 1505318005 | 2305 | 2305 | 2305 | 2305 | 0 |
| 193 | 20240612 | 155100 | 1505318005 | 2305 | 2305 | 2305 | 2305 | 0 |
| 194 | 20240612 | 155000 | 1505318005 | 2305 | 2305 | 2305 | 2305 | 0 |
| 195 | 20240612 | 154900 | 1505318005 | 2305 | 2305 | 2305 | 2305 | 0 |
| 196 | 20240612 | 154800 | 1505318005 | 2305 | 2305 | 2305 | 2305 | 0 |
| 197 | 20240612 | 154700 | 1505318005 | 2305 | 2305 | 2305 | 2305 | 0 |
| 198 | 20240612 | 154600 | 1505318005 | 2305 | 2305 | 2305 | 2305 | 0 |
| 199 | 20240612 | 154500 | 1505318005 | 2305 | 2305 | 2305 | 2305 | 0 |
| 200 | 20240612 | 154400 | 1505318005 | 2305 | 2305 | 2305 | 2305 | 0 |
| 201 | 20240612 | 154300 | 1505318005 | 2305 | 2305 | 2305 | 2305 | 0 |
| 202 | 20240612 | 154200 | 1505318005 | 2305 | 2305 | 2305 | 2305 | 0 |
| 203 | 20240612 | 154100 | 1505318005 | 2305 | 2305 | 2305 | 2305 | 0 |
| 204 | 20240612 | 154000 | 1505318005 | 2305 | 2305 | 2305 | 2305 | 0 |
| 205 | 20240612 | 153900 | 1505318005 | 2305 | 2305 | 2305 | 2305 | 0 |
| 206 | 20240612 | 153800 | 1505318005 | 2305 | 2305 | 2305 | 2305 | 0 |
| 207 | 20240612 | 153700 | 1505318005 | 2305 | 2305 | 2305 | 2305 | 0 |
| 208 | 20240612 | 153600 | 1505318005 | 2305 | 2305 | 2305 | 2305 | 0 |
| 209 | 20240612 | 153500 | 1505318005 | 2305 | 2305 | 2305 | 2305 | 0 |
| 210 | 20240612 | 153400 | 1505318005 | 2305 | 2305 | 2305 | 2305 | 0 |
| 211 | 20240612 | 153300 | 1505318005 | 2305 | 2305 | 2305 | 2305 | 0 |
| 212 | 20240612 | 153200 | 1505318005 | 2305 | 2305 | 2305 | 2305 | 9614 |
| 213 | 20240612 | 153100 | 1505318005 | 2305 | 2305 | 2305 | 2305 | 0 |
| 214 | 20240612 | 153000 | 1505318005 | 2305 | 2305 | 2305 | 2305 | 9614 |
| 215 | 20240612 | 152900 | 1483157735 | 2310 | 2310 | 2310 | 2310 | 0 |
| 216 | 20240612 | 152800 | 1483157735 | 2310 | 2310 | 2310 | 2310 | 0 |
| 217 | 20240612 | 152700 | 1483157735 | 2310 | 2310 | 2310 | 2310 | 0 |
| 218 | 20240612 | 152600 | 1483157735 | 2310 | 2310 | 2310 | 2310 | 0 |
| 219 | 20240612 | 152500 | 1483157735 | 2310 | 2310 | 2310 | 2310 | 0 |
| 220 | 20240612 | 152400 | 1483157735 | 2310 | 2310 | 2310 | 2310 | 0 |
| 221 | 20240612 | 152300 | 1483157735 | 2310 | 2310 | 2310 | 2310 | 0 |
| 222 | 20240612 | 152200 | 1483157735 | 2310 | 2310 | 2310 | 2310 | 0 |
| 223 | 20240612 | 152100 | 1483157735 | 2310 | 2310 | 2310 | 2310 | 0 |
| 224 | 20240612 | 152000 | 1483157735 | 2310 | 2310 | 2310 | 2310 | 0 |
| 225 | 20240612 | 151900 | 1483157735 | 2310 | 2305 | 2310 | 2305 | 861 |
| 226 | 20240612 | 151800 | 1481171825 | 2305 | 2310 | 2310 | 2305 | 642 |
| 227 | 20240612 | 151700 | 1479692005 | 2305 | 2305 | 2315 | 2305 | 2002 |
| 228 | 20240612 | 151600 | 1475070215 | 2305 | 2305 | 2310 | 2305 | 982 |
| 229 | 20240612 | 151500 | 1472806700 | 2310 | 2305 | 2315 | 2305 | 803 |
| 230 | 20240612 | 151400 | 1470954935 | 2310 | 2310 | 2310 | 2310 | 0 |
| 231 | 20240612 | 151300 | 1470954935 | 2310 | 2305 | 2310 | 2300 | 6922 |
| 232 | 20240612 | 151200 | 1455024505 | 2305 | 2305 | 2305 | 2305 | 1 |
| 233 | 20240612 | 151100 | 1455022200 | 2305 | 2300 | 2305 | 2300 | 4088 |
| 234 | 20240612 | 151000 | 1445617500 | 2295 | 2295 | 2300 | 2290 | 1903 |
| 235 | 20240612 | 150900 | 1441251645 | 2300 | 2295 | 2300 | 2290 | 3419 |
| 236 | 20240612 | 150800 | 1433407380 | 2295 | 2295 | 2295 | 2295 | 1475 |
| 237 | 20240612 | 150700 | 1430022255 | 2295 | 2295 | 2295 | 2295 | 380 |
| 238 | 20240612 | 150600 | 1429150155 | 2295 | 2300 | 2300 | 2295 | 511 |
| 239 | 20240612 | 150500 | 1427976355 | 2295 | 2300 | 2300 | 2295 | 200 |
| 240 | 20240612 | 150400 | 1427516855 | 2300 | 2300 | 2300 | 2300 | 1 |
| 241 | 20240612 | 150300 | 1427514555 | 2295 | 2300 | 2300 | 2295 | 52 |
| 242 | 20240612 | 150200 | 1427395210 | 2300 | 2300 | 2300 | 2300 | 8 |
| 243 | 20240612 | 150100 | 1427376810 | 2300 | 2295 | 2300 | 2295 | 1831 |
| 244 | 20240612 | 150000 | 1423174530 | 2300 | 2300 | 2300 | 2290 | 3427 |
| 245 | 20240612 | 145900 | 1415312860 | 2300 | 2300 | 2300 | 2300 | 105 |
| 246 | 20240612 | 145800 | 1415071360 | 2300 | 2295 | 2300 | 2295 | 516 |
| 247 | 20240612 | 145700 | 1413887115 | 2290 | 2300 | 2300 | 2290 | 2431 |
| 248 | 20240612 | 145600 | 1408310850 | 2300 | 2300 | 2300 | 2300 | 1 |
| 249 | 20240612 | 145500 | 1408308550 | 2295 | 2295 | 2295 | 2295 | 383 |
| 250 | 20240612 | 145400 | 1407429565 | 2300 | 2295 | 2300 | 2295 | 806 |
| 251 | 20240612 | 145300 | 1405579695 | 2295 | 2300 | 2300 | 2295 | 270 |
| 252 | 20240612 | 145200 | 1404959695 | 2295 | 2300 | 2300 | 2295 | 551 |
| 253 | 20240612 | 145100 | 1403694945 | 2300 | 2295 | 2300 | 2295 | 3020 |
| 254 | 20240612 | 145000 | 1396763945 | 2295 | 2300 | 2305 | 2295 | 817 |
| 255 | 20240612 | 144900 | 1394886215 | 2305 | 2300 | 2305 | 2300 | 60 |
| 256 | 20240612 | 144800 | 1394748165 | 2305 | 2305 | 2305 | 2305 | 60 |
| 257 | 20240612 | 144700 | 1394609865 | 2305 | 2300 | 2310 | 2300 | 4340 |
| 258 | 20240612 | 144600 | 1384603490 | 2305 | 2305 | 2305 | 2300 | 905 |
| 259 | 20240612 | 144500 | 1382521550 | 2305 | 2305 | 2305 | 2305 | 88 |
| 260 | 20240612 | 144400 | 1382318710 | 2305 | 2300 | 2305 | 2300 | 834 |
| 261 | 20240612 | 144300 | 1380400315 | 2300 | 2305 | 2305 | 2300 | 22 |
| 262 | 20240612 | 144200 | 1380349680 | 2305 | 2305 | 2305 | 2305 | 4381 |
| 263 | 20240612 | 144100 | 1370251475 | 2310 | 2310 | 2310 | 2310 | 100 |
| 264 | 20240612 | 144000 | 1370020475 | 2310 | 2305 | 2310 | 2305 | 77 |
| 265 | 20240612 | 143900 | 1369842985 | 2305 | 2305 | 2305 | 2305 | 2115 |
| 266 | 20240612 | 143800 | 1364967910 | 2305 | 2305 | 2305 | 2305 | 203 |
| 267 | 20240612 | 143700 | 1364499995 | 2305 | 2305 | 2305 | 2305 | 0 |
| 268 | 20240612 | 143600 | 1364499995 | 2305 | 2305 | 2305 | 2305 | 0 |
| 269 | 20240612 | 143500 | 1364499995 | 2305 | 2305 | 2305 | 2305 | 1000 |
| 270 | 20240612 | 143400 | 1362194995 | 2305 | 2305 | 2305 | 2305 | 10 |
| 271 | 20240612 | 143300 | 1362171945 | 2305 | 2305 | 2305 | 2305 | 0 |
| 272 | 20240612 | 143200 | 1362171945 | 2305 | 2295 | 2305 | 2295 | 2001 |
| 273 | 20240612 | 143100 | 1357579640 | 2295 | 2300 | 2300 | 2295 | 500 |
| 274 | 20240612 | 143000 | 1356432135 | 2305 | 2295 | 2305 | 2295 | 538 |
| 275 | 20240612 | 142900 | 1355197415 | 2300 | 2305 | 2305 | 2300 | 300 |
| 276 | 20240612 | 142800 | 1354506915 | 2300 | 2300 | 2300 | 2300 | 150 |
| 277 | 20240612 | 142700 | 1354161915 | 2300 | 2300 | 2300 | 2300 | 111 |
| 278 | 20240612 | 142600 | 1353906615 | 2290 | 2305 | 2310 | 2285 | 5017 |
| 279 | 20240612 | 142500 | 1342425125 | 2295 | 2315 | 2315 | 2295 | 72254 |
| 280 | 20240612 | 142400 | 1175946125 | 2315 | 2315 | 2315 | 2315 | 16 |
| 281 | 20240612 | 142300 | 1175909085 | 2315 | 2315 | 2315 | 2315 | 7 |
| 282 | 20240612 | 142200 | 1175892880 | 2315 | 2315 | 2315 | 2315 | 0 |
| 283 | 20240612 | 142100 | 1175892880 | 2315 | 2315 | 2315 | 2315 | 0 |
| 284 | 20240612 | 142000 | 1175892880 | 2315 | 2315 | 2315 | 2315 | 9 |
| 285 | 20240612 | 141900 | 1175872045 | 2315 | 2315 | 2315 | 2315 | 0 |
| 286 | 20240612 | 141800 | 1175872045 | 2315 | 2315 | 2315 | 2315 | 0 |
| 287 | 20240612 | 141700 | 1175872045 | 2315 | 2315 | 2315 | 2315 | 61 |
| 288 | 20240612 | 141600 | 1175730830 | 2315 | 2315 | 2315 | 2315 | 4818 |
| 289 | 20240612 | 141500 | 1164577160 | 2315 | 2315 | 2315 | 2315 | 199 |
| 290 | 20240612 | 141400 | 1164116475 | 2320 | 2320 | 2320 | 2320 | 0 |
| 291 | 20240612 | 141300 | 1164116475 | 2320 | 2320 | 2320 | 2320 | 1 |
| 292 | 20240612 | 141200 | 1164114155 | 2320 | 2320 | 2320 | 2320 | 11 |
| 293 | 20240612 | 141100 | 1164088635 | 2320 | 2315 | 2320 | 2315 | 711 |
| 294 | 20240612 | 141000 | 1162439670 | 2320 | 2320 | 2320 | 2320 | 10 |
| 295 | 20240612 | 140900 | 1162416470 | 2320 | 2320 | 2320 | 2320 | 0 |
| 296 | 20240612 | 140800 | 1162416470 | 2320 | 2320 | 2320 | 2320 | 0 |
| 297 | 20240612 | 140700 | 1162416470 | 2320 | 2320 | 2320 | 2320 | 1 |
| 298 | 20240612 | 140600 | 1162414150 | 2315 | 2315 | 2315 | 2315 | 300 |
| 299 | 20240612 | 140500 | 1161719650 | 2310 | 2315 | 2315 | 2310 | 4543 |
| 300 | 20240612 | 140400 | 1151203235 | 2315 | 2320 | 2320 | 2315 | 138 |
| 301 | 20240612 | 140300 | 1150883580 | 2320 | 2320 | 2320 | 2320 | 16 |
| 302 | 20240612 | 140200 | 1150846460 | 2315 | 2315 | 2315 | 2315 | 8 |
| 303 | 20240612 | 140100 | 1150827940 | 2315 | 2315 | 2315 | 2315 | 12 |
| 304 | 20240612 | 140000 | 1150800160 | 2320 | 2320 | 2320 | 2320 | 0 |
| 305 | 20240612 | 135900 | 1150800160 | 2320 | 2320 | 2320 | 2320 | 210 |
| 306 | 20240612 | 135800 | 1150312960 | 2315 | 2315 | 2315 | 2315 | 1000 |
| 307 | 20240612 | 135700 | 1147997960 | 2315 | 2315 | 2315 | 2315 | 1940 |
| 308 | 20240612 | 135600 | 1143506860 | 2315 | 2320 | 2320 | 2315 | 363 |
| 309 | 20240612 | 135500 | 1142665700 | 2320 | 2320 | 2320 | 2320 | 15 |
| 310 | 20240612 | 135400 | 1142630900 | 2320 | 2320 | 2320 | 2320 | 0 |
| 311 | 20240612 | 135300 | 1142630900 | 2320 | 2320 | 2320 | 2320 | 0 |
| 312 | 20240612 | 135200 | 1142630900 | 2320 | 2320 | 2320 | 2320 | 0 |
| 313 | 20240612 | 135100 | 1142630900 | 2320 | 2320 | 2320 | 2320 | 187 |
| 314 | 20240612 | 135000 | 1142197060 | 2320 | 2320 | 2320 | 2320 | 60 |
| 315 | 20240612 | 134900 | 1142057860 | 2320 | 2320 | 2320 | 2320 | 38 |
| 316 | 20240612 | 134800 | 1141969700 | 2325 | 2325 | 2325 | 2325 | 0 |
| 317 | 20240612 | 134700 | 1141969700 | 2325 | 2325 | 2325 | 2325 | 0 |
| 318 | 20240612 | 134600 | 1141969700 | 2325 | 2325 | 2325 | 2325 | 2161 |
| 319 | 20240612 | 134500 | 1136945375 | 2325 | 2325 | 2325 | 2325 | 20 |
| 320 | 20240612 | 134400 | 1136898875 | 2325 | 2320 | 2325 | 2320 | 2468 |
| 321 | 20240612 | 134300 | 1131169575 | 2315 | 2315 | 2315 | 2315 | 0 |
| 322 | 20240612 | 134200 | 1131169575 | 2315 | 2315 | 2315 | 2315 | 2 |
| 323 | 20240612 | 134100 | 1131164945 | 2315 | 2315 | 2315 | 2315 | 752 |
| 324 | 20240612 | 134000 | 1129424065 | 2320 | 2320 | 2320 | 2320 | 326 |
| 325 | 20240612 | 133900 | 1128667745 | 2320 | 2320 | 2320 | 2320 | 0 |
| 326 | 20240612 | 133800 | 1128667745 | 2320 | 2320 | 2320 | 2320 | 0 |
| 327 | 20240612 | 133700 | 1128667745 | 2320 | 2315 | 2320 | 2315 | 481 |
| 328 | 20240612 | 133600 | 1127554225 | 2315 | 2315 | 2315 | 2315 | 3016 |
| 329 | 20240612 | 133500 | 1120572185 | 2320 | 2320 | 2320 | 2320 | 0 |
| 330 | 20240612 | 133400 | 1120572185 | 2320 | 2320 | 2320 | 2320 | 635 |
| 331 | 20240612 | 133300 | 1119098985 | 2320 | 2320 | 2320 | 2320 | 756 |
| 332 | 20240612 | 133200 | 1117345065 | 2320 | 2320 | 2320 | 2320 | 61 |
| 333 | 20240612 | 133100 | 1117203545 | 2320 | 2320 | 2320 | 2320 | 170 |
| 334 | 20240612 | 133000 | 1116809145 | 2325 | 2325 | 2325 | 2325 | 0 |
| 335 | 20240612 | 132900 | 1116809145 | 2325 | 2320 | 2325 | 2320 | 910 |
| 336 | 20240612 | 132800 | 1114697895 | 2320 | 2320 | 2320 | 2320 | 818 |
| 337 | 20240612 | 132700 | 1112800135 | 2325 | 2320 | 2325 | 2320 | 50 |
| 338 | 20240612 | 132600 | 1112684035 | 2320 | 2320 | 2320 | 2320 | 371 |
| 339 | 20240612 | 132500 | 1111823315 | 2320 | 2320 | 2320 | 2320 | 2403 |
| 340 | 20240612 | 132400 | 1106248355 | 2320 | 2320 | 2320 | 2320 | 31 |
| 341 | 20240612 | 132300 | 1106176435 | 2320 | 2325 | 2325 | 2320 | 45 |
| 342 | 20240612 | 132200 | 1106071995 | 2325 | 2325 | 2325 | 2325 | 0 |
| 343 | 20240612 | 132100 | 1106071995 | 2325 | 2320 | 2325 | 2320 | 31 |
| 344 | 20240612 | 132000 | 1106000070 | 2330 | 2325 | 2330 | 2325 | 178 |
| 345 | 20240612 | 131900 | 1105585730 | 2330 | 2330 | 2330 | 2330 | 0 |
| 346 | 20240612 | 131800 | 1105585730 | 2330 | 2315 | 2330 | 2315 | 12 |
| 347 | 20240612 | 131700 | 1105557935 | 2315 | 2325 | 2325 | 2315 | 1000 |
| 348 | 20240612 | 131600 | 1103239140 | 2330 | 2330 | 2330 | 2330 | 0 |
| 349 | 20240612 | 131500 | 1103239140 | 2330 | 2330 | 2330 | 2330 | 4 |
| 350 | 20240612 | 131400 | 1103229820 | 2330 | 2330 | 2330 | 2330 | 0 |
| 351 | 20240612 | 131300 | 1103229820 | 2330 | 2330 | 2330 | 2330 | 2 |
| 352 | 20240612 | 131200 | 1103225160 | 2320 | 2320 | 2320 | 2320 | 1150 |
| 353 | 20240612 | 131100 | 1100557160 | 2330 | 2320 | 2330 | 2320 | 2419 |
| 354 | 20240612 | 131000 | 1094945070 | 2320 | 2320 | 2320 | 2320 | 0 |
| 355 | 20240612 | 130900 | 1094945070 | 2320 | 2335 | 2335 | 2320 | 7923 |
| 356 | 20240612 | 130800 | 1076504900 | 2335 | 2335 | 2335 | 2335 | 67 |
| 357 | 20240612 | 130700 | 1076348455 | 2335 | 2335 | 2335 | 2325 | 1486 |
| 358 | 20240612 | 130600 | 1072891410 | 2330 | 2335 | 2335 | 2330 | 726 |
| 359 | 20240612 | 130500 | 1071198705 | 2335 | 2345 | 2345 | 2335 | 3844 |
| 360 | 20240612 | 130400 | 1062208690 | 2345 | 2350 | 2350 | 2340 | 1108 |
| 361 | 20240612 | 130300 | 1059612360 | 2350 | 2350 | 2350 | 2345 | 12974 |
| 362 | 20240612 | 130200 | 1029182995 | 2350 | 2340 | 2355 | 2340 | 12395 |
| 363 | 20240612 | 130100 | 1000074125 | 2340 | 2330 | 2340 | 2330 | 3118 |
| 364 | 20240612 | 130000 | 992798955 | 2325 | 2315 | 2325 | 2315 | 7473 |
| 365 | 20240612 | 125900 | 975476165 | 2315 | 2315 | 2315 | 2310 | 890 |
| 366 | 20240612 | 125800 | 973416315 | 2315 | 2315 | 2315 | 2315 | 1 |
| 367 | 20240612 | 125700 | 973414000 | 2320 | 2320 | 2320 | 2320 | 100 |
| 368 | 20240612 | 125600 | 973182000 | 2315 | 2315 | 2315 | 2315 | 3262 |
| 369 | 20240612 | 125500 | 965630470 | 2310 | 2315 | 2315 | 2310 | 901 |
| 370 | 20240612 | 125400 | 963544660 | 2315 | 2320 | 2320 | 2315 | 40 |
| 371 | 20240612 | 125300 | 963452055 | 2315 | 2315 | 2315 | 2315 | 4961 |
| 372 | 20240612 | 125200 | 951967340 | 2315 | 2310 | 2315 | 2310 | 318 |
| 373 | 20240612 | 125100 | 951231290 | 2310 | 2310 | 2310 | 2310 | 500 |
| 374 | 20240612 | 125000 | 950076290 | 2310 | 2310 | 2310 | 2310 | 0 |
| 375 | 20240612 | 124900 | 950076290 | 2310 | 2310 | 2310 | 2310 | 800 |
| 376 | 20240612 | 124800 | 948228290 | 2320 | 2315 | 2320 | 2315 | 43 |
| 377 | 20240612 | 124700 | 948128675 | 2315 | 2315 | 2315 | 2310 | 2801 |
| 378 | 20240612 | 124600 | 941646860 | 2315 | 2315 | 2315 | 2315 | 0 |
| 379 | 20240612 | 124500 | 941646860 | 2315 | 2310 | 2315 | 2310 | 2354 |
| 380 | 20240612 | 124400 | 936209050 | 2310 | 2310 | 2310 | 2310 | 560 |
| 381 | 20240612 | 124300 | 934915450 | 2315 | 2315 | 2315 | 2315 | 0 |
| 382 | 20240612 | 124200 | 934915450 | 2315 | 2315 | 2315 | 2315 | 1000 |
| 383 | 20240612 | 124100 | 932600450 | 2315 | 2315 | 2315 | 2315 | 3 |
| 384 | 20240612 | 124000 | 932593505 | 2315 | 2315 | 2315 | 2315 | 24 |
| 385 | 20240612 | 123900 | 932537945 | 2315 | 2315 | 2315 | 2315 | 0 |
| 386 | 20240612 | 123800 | 932537945 | 2315 | 2315 | 2315 | 2315 | 150 |
| 387 | 20240612 | 123700 | 932190695 | 2315 | 2315 | 2315 | 2315 | 1043 |
| 388 | 20240612 | 123600 | 929776150 | 2315 | 2315 | 2315 | 2315 | 0 |
| 389 | 20240612 | 123500 | 929776150 | 2315 | 2310 | 2315 | 2305 | 1203 |
| 390 | 20240612 | 123400 | 926998215 | 2315 | 2315 | 2315 | 2315 | 0 |
| 391 | 20240612 | 123300 | 926998215 | 2315 | 2315 | 2315 | 2305 | 1297 |
| 392 | 20240612 | 123200 | 924006920 | 2315 | 2310 | 2315 | 2310 | 101 |
| 393 | 20240612 | 123100 | 923773605 | 2305 | 2305 | 2305 | 2305 | 0 |
| 394 | 20240612 | 123000 | 923773605 | 2305 | 2305 | 2305 | 2305 | 2 |
| 395 | 20240612 | 122900 | 923768995 | 2315 | 2315 | 2315 | 2315 | 305 |
| 396 | 20240612 | 122800 | 923062920 | 2305 | 2305 | 2305 | 2305 | 80 |
| 397 | 20240612 | 122700 | 922878520 | 2305 | 2310 | 2310 | 2305 | 1500 |
| 398 | 20240612 | 122600 | 919420935 | 2305 | 2305 | 2310 | 2305 | 191 |
| 399 | 20240612 | 122500 | 918980545 | 2310 | 2310 | 2310 | 2310 | 1 |
| 400 | 20240612 | 122400 | 918978235 | 2315 | 2315 | 2315 | 2315 | 413 |
| 401 | 20240612 | 122300 | 918022140 | 2315 | 2315 | 2315 | 2315 | 0 |
| 402 | 20240612 | 122200 | 918022140 | 2315 | 2305 | 2315 | 2305 | 394 |
| 403 | 20240612 | 122100 | 917113950 | 2315 | 2315 | 2315 | 2305 | 3002 |
| 404 | 20240612 | 122000 | 910194320 | 2305 | 2305 | 2305 | 2305 | 207 |
| 405 | 20240612 | 121900 | 909717185 | 2305 | 2305 | 2310 | 2305 | 1501 |
| 406 | 20240612 | 121800 | 906250190 | 2305 | 2305 | 2305 | 2305 | 500 |
| 407 | 20240612 | 121700 | 905097690 | 2310 | 2310 | 2310 | 2310 | 1 |
| 408 | 20240612 | 121600 | 905095380 | 2300 | 2305 | 2305 | 2300 | 24017 |
| 409 | 20240612 | 121500 | 849825590 | 2305 | 2310 | 2310 | 2305 | 442 |
| 410 | 20240612 | 121400 | 848805765 | 2315 | 2315 | 2315 | 2315 | 30 |
| 411 | 20240612 | 121300 | 848736315 | 2315 | 2310 | 2315 | 2305 | 1298 |
| 412 | 20240612 | 121200 | 845741745 | 2315 | 2310 | 2315 | 2310 | 200 |
| 413 | 20240612 | 121100 | 845279740 | 2310 | 2310 | 2310 | 2310 | 211 |
| 414 | 20240612 | 121000 | 844792330 | 2310 | 2320 | 2320 | 2310 | 401 |
| 415 | 20240612 | 120900 | 843866010 | 2305 | 2310 | 2320 | 2305 | 361 |
| 416 | 20240612 | 120800 | 843032165 | 2310 | 2310 | 2310 | 2310 | 400 |
| 417 | 20240612 | 120700 | 842108165 | 2305 | 2310 | 2310 | 2305 | 582 |
| 418 | 20240612 | 120600 | 840766500 | 2305 | 2305 | 2305 | 2305 | 1473 |
| 419 | 20240612 | 120500 | 837371235 | 2310 | 2310 | 2310 | 2310 | 2099 |
| 420 | 20240612 | 120400 | 832522545 | 2310 | 2310 | 2310 | 2310 | 2470 |
| 421 | 20240612 | 120300 | 826816845 | 2310 | 2310 | 2310 | 2310 | 150 |
| 422 | 20240612 | 120200 | 826470345 | 2310 | 2315 | 2315 | 2310 | 2 |
| 423 | 20240612 | 120100 | 826465720 | 2310 | 2310 | 2310 | 2310 | 1710 |
| 424 | 20240612 | 120000 | 822515620 | 2320 | 2320 | 2320 | 2320 | 2 |
| 425 | 20240612 | 115900 | 822510980 | 2320 | 2320 | 2320 | 2320 | 10 |
| 426 | 20240612 | 115800 | 822487780 | 2320 | 2320 | 2320 | 2320 | 50 |
| 427 | 20240612 | 115700 | 822371780 | 2320 | 2320 | 2320 | 2320 | 23 |
| 428 | 20240612 | 115600 | 822318420 | 2310 | 2310 | 2310 | 2310 | 50 |
| 429 | 20240612 | 115500 | 822202920 | 2310 | 2310 | 2310 | 2310 | 1000 |
| 430 | 20240612 | 115400 | 819892920 | 2310 | 2315 | 2315 | 2310 | 253 |
| 431 | 20240612 | 115300 | 819308180 | 2320 | 2320 | 2320 | 2320 | 218 |
| 432 | 20240612 | 115200 | 818802420 | 2320 | 2315 | 2320 | 2315 | 8 |
| 433 | 20240612 | 115100 | 818783890 | 2315 | 2315 | 2315 | 2315 | 1500 |
| 434 | 20240612 | 115000 | 815311390 | 2310 | 2310 | 2310 | 2310 | 0 |
| 435 | 20240612 | 114900 | 815311390 | 2310 | 2310 | 2310 | 2310 | 0 |
| 436 | 20240612 | 114800 | 815311390 | 2310 | 2315 | 2315 | 2310 | 29 |
| 437 | 20240612 | 114700 | 815244295 | 2310 | 2315 | 2315 | 2310 | 500 |
| 438 | 20240612 | 114600 | 814087825 | 2315 | 2320 | 2320 | 2315 | 856 |
| 439 | 20240612 | 114500 | 812105530 | 2320 | 2315 | 2320 | 2315 | 49 |
| 440 | 20240612 | 114400 | 811992000 | 2315 | 2315 | 2315 | 2315 | 0 |
| 441 | 20240612 | 114300 | 811992000 | 2315 | 2315 | 2315 | 2315 | 488 |
| 442 | 20240612 | 114200 | 810862280 | 2320 | 2325 | 2325 | 2320 | 3138 |
| 443 | 20240612 | 114100 | 803577555 | 2325 | 2325 | 2325 | 2325 | 97 |
| 444 | 20240612 | 114000 | 803352030 | 2320 | 2325 | 2325 | 2320 | 1200 |
| 445 | 20240612 | 113900 | 800562530 | 2330 | 2320 | 2330 | 2320 | 1100 |
| 446 | 20240612 | 113800 | 798009530 | 2325 | 2320 | 2325 | 2320 | 592 |
| 447 | 20240612 | 113700 | 796635590 | 2320 | 2320 | 2320 | 2320 | 8 |
| 448 | 20240612 | 113600 | 796617030 | 2320 | 2320 | 2320 | 2320 | 650 |
| 449 | 20240612 | 113500 | 795109030 | 2320 | 2320 | 2320 | 2320 | 29 |
| 450 | 20240612 | 113400 | 795041750 | 2330 | 2320 | 2330 | 2320 | 1325 |
| 451 | 20240612 | 113300 | 791958145 | 2325 | 2320 | 2325 | 2320 | 1226 |
| 452 | 20240612 | 113200 | 789108925 | 2320 | 2320 | 2320 | 2320 | 473 |
| 453 | 20240612 | 113100 | 788011565 | 2320 | 2315 | 2320 | 2315 | 2777 |
| 454 | 20240612 | 113000 | 781571535 | 2310 | 2310 | 2310 | 2310 | 469 |
| 455 | 20240612 | 112900 | 780488145 | 2305 | 2310 | 2310 | 2305 | 11396 |
| 456 | 20240612 | 112800 | 754210550 | 2310 | 2315 | 2315 | 2310 | 4170 |
| 457 | 20240612 | 112700 | 744577810 | 2315 | 2320 | 2320 | 2315 | 963 |
| 458 | 20240612 | 112600 | 742344150 | 2315 | 2310 | 2320 | 2310 | 1158 |
| 459 | 20240612 | 112500 | 739668770 | 2320 | 2315 | 2320 | 2315 | 6217 |
| 460 | 20240612 | 112400 | 725276395 | 2320 | 2320 | 2320 | 2320 | 600 |
| 461 | 20240612 | 112300 | 723884395 | 2320 | 2320 | 2320 | 2320 | 4262 |
| 462 | 20240612 | 112200 | 713996555 | 2320 | 2330 | 2330 | 2320 | 3354 |
| 463 | 20240612 | 112100 | 706198795 | 2325 | 2330 | 2330 | 2325 | 1439 |
| 464 | 20240612 | 112000 | 702848830 | 2330 | 2330 | 2330 | 2330 | 5 |
| 465 | 20240612 | 111900 | 702837180 | 2330 | 2330 | 2330 | 2330 | 0 |
| 466 | 20240612 | 111800 | 702837180 | 2330 | 2330 | 2330 | 2330 | 374 |
| 467 | 20240612 | 111700 | 701965760 | 2335 | 2335 | 2335 | 2335 | 2 |
| 468 | 20240612 | 111600 | 701961090 | 2330 | 2330 | 2330 | 2330 | 3693 |
| 469 | 20240612 | 111500 | 693356400 | 2335 | 2335 | 2335 | 2335 | 1653 |
| 470 | 20240612 | 111400 | 689496645 | 2340 | 2335 | 2340 | 2335 | 62 |
| 471 | 20240612 | 111300 | 689351570 | 2335 | 2340 | 2340 | 2335 | 100 |
| 472 | 20240612 | 111200 | 689117670 | 2340 | 2340 | 2345 | 2335 | 1101 |
| 473 | 20240612 | 111100 | 686541245 | 2340 | 2340 | 2340 | 2340 | 2200 |
| 474 | 20240612 | 111000 | 681393245 | 2335 | 2340 | 2340 | 2335 | 935 |
| 475 | 20240612 | 110900 | 679207580 | 2340 | 2340 | 2340 | 2340 | 1332 |
| 476 | 20240612 | 110800 | 676090700 | 2340 | 2345 | 2345 | 2335 | 1441 |
| 477 | 20240612 | 110700 | 672719890 | 2345 | 2330 | 2345 | 2330 | 11324 |
| 478 | 20240612 | 110600 | 646279495 | 2330 | 2330 | 2330 | 2330 | 700 |
| 479 | 20240612 | 110500 | 644648495 | 2330 | 2330 | 2330 | 2325 | 1895 |
| 480 | 20240612 | 110400 | 640240425 | 2330 | 2330 | 2330 | 2330 | 10 |
| 481 | 20240612 | 110300 | 640217125 | 2325 | 2335 | 2335 | 2325 | 1021 |
| 482 | 20240612 | 110200 | 637841290 | 2335 | 2335 | 2335 | 2335 | 500 |
| 483 | 20240612 | 110100 | 636673790 | 2335 | 2335 | 2335 | 2335 | 1076 |
| 484 | 20240612 | 110000 | 634161330 | 2335 | 2335 | 2335 | 2335 | 1151 |
| 485 | 20240612 | 105900 | 631473745 | 2335 | 2330 | 2335 | 2325 | 4267 |
| 486 | 20240612 | 105800 | 621537635 | 2330 | 2330 | 2330 | 2330 | 142 |
| 487 | 20240612 | 105700 | 621206775 | 2335 | 2330 | 2335 | 2330 | 2607 |
| 488 | 20240612 | 105600 | 615121220 | 2335 | 2335 | 2335 | 2335 | 51 |
| 489 | 20240612 | 105500 | 615002135 | 2335 | 2335 | 2335 | 2335 | 0 |
| 490 | 20240612 | 105400 | 615002135 | 2335 | 2335 | 2335 | 2335 | 1 |
| 491 | 20240612 | 105300 | 614999800 | 2335 | 2325 | 2335 | 2325 | 13395 |
| 492 | 20240612 | 105200 | 583742475 | 2335 | 2330 | 2335 | 2330 | 3040 |
| 493 | 20240612 | 105100 | 576659225 | 2330 | 2325 | 2330 | 2325 | 10 |
| 494 | 20240612 | 105000 | 576635960 | 2320 | 2320 | 2320 | 2320 | 3193 |
| 495 | 20240612 | 104900 | 569228200 | 2320 | 2320 | 2320 | 2315 | 2208 |
| 496 | 20240612 | 104800 | 564106170 | 2320 | 2320 | 2320 | 2320 | 0 |
| 497 | 20240612 | 104700 | 564106170 | 2320 | 2320 | 2320 | 2320 | 832 |
| 498 | 20240612 | 104600 | 562175930 | 2325 | 2325 | 2325 | 2325 | 96 |
| 499 | 20240612 | 104500 | 561952730 | 2325 | 2325 | 2325 | 2325 | 500 |
| 500 | 20240612 | 104400 | 560790230 | 2325 | 2325 | 2330 | 2325 | 779 |
| 501 | 20240612 | 104300 | 558979045 | 2325 | 2325 | 2325 | 2325 | 283 |
| 502 | 20240612 | 104200 | 558321070 | 2325 | 2325 | 2325 | 2325 | 210 |
| 503 | 20240612 | 104100 | 557832820 | 2325 | 2325 | 2325 | 2325 | 6 |
| 504 | 20240612 | 104000 | 557818870 | 2325 | 2330 | 2330 | 2325 | 5174 |
| 505 | 20240612 | 103900 | 545782070 | 2330 | 2325 | 2330 | 2325 | 3706 |
| 506 | 20240612 | 103800 | 537147830 | 2330 | 2330 | 2330 | 2330 | 350 |
| 507 | 20240612 | 103700 | 536332330 | 2330 | 2330 | 2330 | 2325 | 2351 |
| 508 | 20240612 | 103600 | 530854505 | 2330 | 2325 | 2330 | 2325 | 342 |
| 509 | 20240612 | 103500 | 530057855 | 2325 | 2325 | 2325 | 2325 | 471 |
| 510 | 20240612 | 103400 | 528962780 | 2325 | 2325 | 2325 | 2325 | 912 |
| 511 | 20240612 | 103300 | 526842380 | 2325 | 2325 | 2325 | 2325 | 40 |
| 512 | 20240612 | 103200 | 526749380 | 2325 | 2325 | 2325 | 2325 | 0 |
| 513 | 20240612 | 103100 | 526749380 | 2325 | 2325 | 2325 | 2325 | 0 |
| 514 | 20240612 | 103000 | 526749380 | 2325 | 2325 | 2325 | 2325 | 74 |
| 515 | 20240612 | 102900 | 526577330 | 2325 | 2325 | 2325 | 2325 | 1 |
| 516 | 20240612 | 102800 | 526575005 | 2320 | 2320 | 2320 | 2320 | 1000 |
| 517 | 20240612 | 102700 | 524255005 | 2325 | 2325 | 2325 | 2325 | 20 |
| 518 | 20240612 | 102600 | 524208505 | 2320 | 2320 | 2320 | 2320 | 701 |
| 519 | 20240612 | 102500 | 522582185 | 2320 | 2330 | 2330 | 2320 | 332 |
| 520 | 20240612 | 102400 | 521810625 | 2330 | 2325 | 2330 | 2325 | 388 |
| 521 | 20240612 | 102300 | 520906595 | 2325 | 2320 | 2325 | 2320 | 1603 |
| 522 | 20240612 | 102200 | 517187625 | 2320 | 2320 | 2320 | 2320 | 4289 |
| 523 | 20240612 | 102100 | 507237145 | 2320 | 2320 | 2320 | 2320 | 102 |
| 524 | 20240612 | 102000 | 507000505 | 2320 | 2330 | 2330 | 2320 | 379 |
| 525 | 20240612 | 101900 | 506119865 | 2325 | 2325 | 2325 | 2325 | 972 |
| 526 | 20240612 | 101800 | 503859965 | 2330 | 2335 | 2335 | 2330 | 647 |
| 527 | 20240612 | 101700 | 502351685 | 2335 | 2330 | 2335 | 2330 | 547 |
| 528 | 20240612 | 101600 | 501077170 | 2335 | 2330 | 2335 | 2330 | 55 |
| 529 | 20240612 | 101500 | 500948875 | 2330 | 2330 | 2330 | 2330 | 20 |
| 530 | 20240612 | 101400 | 500902275 | 2330 | 2335 | 2335 | 2330 | 987 |
| 531 | 20240612 | 101300 | 498597870 | 2335 | 2335 | 2335 | 2335 | 0 |
| 532 | 20240612 | 101200 | 498597870 | 2335 | 2325 | 2340 | 2325 | 3589 |
| 533 | 20240612 | 101100 | 490214555 | 2330 | 2330 | 2330 | 2330 | 103 |
| 534 | 20240612 | 101000 | 489974565 | 2325 | 2325 | 2325 | 2325 | 18 |
| 535 | 20240612 | 100900 | 489932715 | 2325 | 2325 | 2325 | 2325 | 0 |
| 536 | 20240612 | 100800 | 489932715 | 2325 | 2335 | 2335 | 2325 | 61 |
| 537 | 20240612 | 100700 | 489790630 | 2325 | 2335 | 2340 | 2325 | 3074 |
| 538 | 20240612 | 100600 | 482629965 | 2335 | 2335 | 2340 | 2335 | 6125 |
| 539 | 20240612 | 100500 | 468328040 | 2335 | 2340 | 2345 | 2335 | 5155 |
| 540 | 20240612 | 100400 | 456265505 | 2345 | 2345 | 2345 | 2335 | 784 |
| 541 | 20240612 | 100300 | 454431430 | 2345 | 2340 | 2345 | 2335 | 5036 |
| 542 | 20240612 | 100200 | 442647640 | 2340 | 2340 | 2340 | 2335 | 1657 |
| 543 | 20240612 | 100100 | 438771760 | 2345 | 2335 | 2345 | 2335 | 6635 |
| 544 | 20240612 | 100000 | 423222295 | 2345 | 2335 | 2345 | 2330 | 3289 |
| 545 | 20240612 | 095900 | 415522100 | 2340 | 2340 | 2340 | 2335 | 3650 |
| 546 | 20240612 | 095800 | 406986950 | 2330 | 2335 | 2335 | 2330 | 704 |
| 547 | 20240612 | 095700 | 405343130 | 2335 | 2325 | 2335 | 2325 | 7068 |
| 548 | 20240612 | 095600 | 388889690 | 2320 | 2320 | 2320 | 2315 | 2053 |
| 549 | 20240612 | 095500 | 384127730 | 2320 | 2320 | 2320 | 2315 | 47 |
| 550 | 20240612 | 095400 | 384018700 | 2320 | 2315 | 2320 | 2315 | 75 |
| 551 | 20240612 | 095300 | 383845025 | 2315 | 2315 | 2320 | 2315 | 16 |
| 552 | 20240612 | 095200 | 383807920 | 2320 | 2320 | 2320 | 2320 | 1263 |
| 553 | 20240612 | 095100 | 380877760 | 2315 | 2315 | 2315 | 2315 | 201 |
| 554 | 20240612 | 095000 | 380412445 | 2315 | 2315 | 2315 | 2315 | 440 |
| 555 | 20240612 | 094900 | 379393845 | 2315 | 2310 | 2315 | 2310 | 2019 |
| 556 | 20240612 | 094800 | 374728000 | 2315 | 2310 | 2315 | 2310 | 283 |
| 557 | 20240612 | 094700 | 374074265 | 2310 | 2315 | 2315 | 2310 | 375 |
| 558 | 20240612 | 094600 | 373207510 | 2315 | 2315 | 2320 | 2310 | 281 |
| 559 | 20240612 | 094500 | 372557665 | 2310 | 2310 | 2310 | 2310 | 50 |
| 560 | 20240612 | 094400 | 372442165 | 2310 | 2320 | 2320 | 2310 | 4570 |
| 561 | 20240612 | 094300 | 361885445 | 2320 | 2315 | 2320 | 2310 | 3169 |
| 562 | 20240612 | 094200 | 354558150 | 2310 | 2310 | 2310 | 2310 | 669 |
| 563 | 20240612 | 094100 | 353012760 | 2310 | 2310 | 2315 | 2310 | 1788 |
| 564 | 20240612 | 094000 | 348881980 | 2315 | 2315 | 2315 | 2315 | 16 |
| 565 | 20240612 | 093900 | 348844940 | 2310 | 2310 | 2315 | 2310 | 2603 |
| 566 | 20240612 | 093800 | 342832005 | 2310 | 2310 | 2315 | 2310 | 2701 |
| 567 | 20240612 | 093700 | 336592675 | 2310 | 2315 | 2315 | 2310 | 545 |
| 568 | 20240612 | 093600 | 335333680 | 2315 | 2310 | 2315 | 2305 | 2223 |
| 569 | 20240612 | 093500 | 330198545 | 2310 | 2315 | 2315 | 2310 | 8134 |
| 570 | 20240612 | 093400 | 311401855 | 2315 | 2320 | 2320 | 2315 | 4301 |
| 571 | 20240612 | 093300 | 301438460 | 2320 | 2320 | 2320 | 2320 | 318 |
| 572 | 20240612 | 093200 | 300700700 | 2320 | 2320 | 2320 | 2320 | 0 |
| 573 | 20240612 | 093100 | 300700700 | 2320 | 2320 | 2320 | 2320 | 202 |
| 574 | 20240612 | 093000 | 300232060 | 2320 | 2325 | 2325 | 2310 | 1782 |
| 575 | 20240612 | 092900 | 296110380 | 2320 | 2315 | 2320 | 2310 | 2068 |
| 576 | 20240612 | 092800 | 291330200 | 2315 | 2315 | 2315 | 2310 | 3058 |
| 577 | 20240612 | 092700 | 284253930 | 2315 | 2320 | 2320 | 2315 | 10571 |
| 578 | 20240612 | 092600 | 259761410 | 2325 | 2330 | 2330 | 2325 | 101 |
| 579 | 20240612 | 092500 | 259526580 | 2320 | 2320 | 2320 | 2320 | 1119 |
| 580 | 20240612 | 092400 | 256930500 | 2320 | 2325 | 2330 | 2320 | 1514 |
| 581 | 20240612 | 092300 | 253410645 | 2325 | 2330 | 2330 | 2325 | 380 |
| 582 | 20240612 | 092200 | 252525760 | 2325 | 2320 | 2325 | 2320 | 2 |
| 583 | 20240612 | 092100 | 252521115 | 2320 | 2320 | 2320 | 2320 | 173 |
| 584 | 20240612 | 092000 | 252119755 | 2315 | 2320 | 2320 | 2315 | 771 |
| 585 | 20240612 | 091900 | 250331410 | 2320 | 2320 | 2320 | 2315 | 4093 |
| 586 | 20240612 | 091800 | 240835740 | 2320 | 2325 | 2325 | 2320 | 2533 |
| 587 | 20240612 | 091700 | 234956600 | 2330 | 2330 | 2330 | 2330 | 15 |
| 588 | 20240612 | 091600 | 234921650 | 2340 | 2330 | 2340 | 2330 | 514 |
| 589 | 20240612 | 091500 | 233723020 | 2340 | 2340 | 2340 | 2340 | 16 |
| 590 | 20240612 | 091400 | 233685580 | 2335 | 2340 | 2340 | 2335 | 153 |
| 591 | 20240612 | 091300 | 233328060 | 2330 | 2330 | 2330 | 2325 | 10315 |
| 592 | 20240612 | 091200 | 209339155 | 2330 | 2335 | 2335 | 2330 | 1446 |
| 593 | 20240612 | 091100 | 205968905 | 2340 | 2335 | 2340 | 2330 | 1727 |
| 594 | 20240612 | 091000 | 201936495 | 2340 | 2350 | 2350 | 2340 | 7143 |
| 595 | 20240612 | 090900 | 185212095 | 2350 | 2345 | 2350 | 2340 | 6861 |
| 596 | 20240612 | 090800 | 169149010 | 2345 | 2345 | 2345 | 2340 | 928 |
| 597 | 20240612 | 090700 | 166973110 | 2345 | 2345 | 2350 | 2340 | 6053 |
| 598 | 20240612 | 090600 | 152798620 | 2355 | 2340 | 2360 | 2340 | 4954 |
| 599 | 20240612 | 090500 | 141132005 | 2340 | 2350 | 2350 | 2340 | 3546 |
| 600 | 20240612 | 090400 | 132817745 | 2345 | 2335 | 2350 | 2335 | 6242 |
| 601 | 20240612 | 090300 | 118179995 | 2345 | 2345 | 2350 | 2330 | 5866 |
| 602 | 20240612 | 090200 | 104478070 | 2350 | 2370 | 2370 | 2345 | 9357 |
| 603 | 20240612 | 090100 | 82488740 | 2370 | 2355 | 2385 | 2355 | 16809 |
| 604 | 20240612 | 090000 | 42639285 | 2355 | 2345 | 2360 | 2345 | 18158 |