34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240612 | 194000 | 2165152450 | 24000 | 24000 | 24000 | 24000 | 3522 |
| 3 | 20240612 | 193900 | 2165152450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 4 | 20240612 | 193800 | 2165152450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 5 | 20240612 | 193700 | 2165152450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 6 | 20240612 | 193600 | 2165152450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 7 | 20240612 | 193500 | 2165152450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 8 | 20240612 | 193400 | 2165152450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 9 | 20240612 | 193300 | 2165152450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 10 | 20240612 | 193200 | 2165152450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 11 | 20240612 | 193100 | 2165152450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 12 | 20240612 | 193000 | 2165152450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 13 | 20240612 | 192900 | 2165152450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 14 | 20240612 | 192800 | 2165152450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 15 | 20240612 | 192700 | 2165152450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 16 | 20240612 | 192600 | 2165152450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 17 | 20240612 | 192500 | 2165152450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 18 | 20240612 | 192400 | 2165152450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 19 | 20240612 | 192300 | 2165152450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 20 | 20240612 | 192200 | 2165152450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 21 | 20240612 | 192100 | 2165152450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 22 | 20240612 | 192000 | 2165152450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 23 | 20240612 | 191900 | 2165152450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 24 | 20240612 | 191800 | 2165152450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 25 | 20240612 | 191700 | 2165152450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 26 | 20240612 | 191600 | 2165152450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 27 | 20240612 | 191500 | 2165152450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 28 | 20240612 | 191400 | 2165152450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 29 | 20240612 | 191300 | 2165152450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 30 | 20240612 | 191200 | 2165152450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 31 | 20240612 | 191100 | 2165152450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 32 | 20240612 | 191000 | 2165152450 | 24000 | 24000 | 24000 | 24000 | 3522 |
| 33 | 20240612 | 190900 | 2165152450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 34 | 20240612 | 190800 | 2165152450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 35 | 20240612 | 190700 | 2165152450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 36 | 20240612 | 190600 | 2165152450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 37 | 20240612 | 190500 | 2165152450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 38 | 20240612 | 190400 | 2165152450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 39 | 20240612 | 190300 | 2165152450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 40 | 20240612 | 190200 | 2165152450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 41 | 20240612 | 190100 | 2165152450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 42 | 20240612 | 190000 | 2165152450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 43 | 20240612 | 185900 | 2165152450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 44 | 20240612 | 185800 | 2165152450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 45 | 20240612 | 185700 | 2165152450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 46 | 20240612 | 185600 | 2165152450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 47 | 20240612 | 185500 | 2165152450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 48 | 20240612 | 185400 | 2165152450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 49 | 20240612 | 185300 | 2165152450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 50 | 20240612 | 185200 | 2165152450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 51 | 20240612 | 185100 | 2165152450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 52 | 20240612 | 185000 | 2165152450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 53 | 20240612 | 184900 | 2165152450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 54 | 20240612 | 184800 | 2165152450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 55 | 20240612 | 184700 | 2165152450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 56 | 20240612 | 184600 | 2165152450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 57 | 20240612 | 184500 | 2165152450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 58 | 20240612 | 184400 | 2165152450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 59 | 20240612 | 184300 | 2165152450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 60 | 20240612 | 184200 | 2165152450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 61 | 20240612 | 184100 | 2165152450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 62 | 20240612 | 184000 | 2165152450 | 24000 | 24000 | 24000 | 24000 | 3522 |
| 63 | 20240612 | 183900 | 2165152450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 64 | 20240612 | 183800 | 2165152450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 65 | 20240612 | 183700 | 2165152450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 66 | 20240612 | 183600 | 2165152450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 67 | 20240612 | 183500 | 2165152450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 68 | 20240612 | 183400 | 2165152450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 69 | 20240612 | 183300 | 2165152450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 70 | 20240612 | 183200 | 2165152450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 71 | 20240612 | 183100 | 2165152450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 72 | 20240612 | 183000 | 2165152450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 73 | 20240612 | 182900 | 2165152450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 74 | 20240612 | 182800 | 2165152450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 75 | 20240612 | 182700 | 2165152450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 76 | 20240612 | 182600 | 2165152450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 77 | 20240612 | 182500 | 2165152450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 78 | 20240612 | 182400 | 2165152450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 79 | 20240612 | 182300 | 2165152450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 80 | 20240612 | 182200 | 2165152450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 81 | 20240612 | 182100 | 2165152450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 82 | 20240612 | 182000 | 2165152450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 83 | 20240612 | 181900 | 2165152450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 84 | 20240612 | 181800 | 2165152450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 85 | 20240612 | 181700 | 2165152450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 86 | 20240612 | 181600 | 2165152450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 87 | 20240612 | 181500 | 2165152450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 88 | 20240612 | 181400 | 2165152450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 89 | 20240612 | 181300 | 2165152450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 90 | 20240612 | 181200 | 2165152450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 91 | 20240612 | 181100 | 2165152450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 92 | 20240612 | 181000 | 2165152450 | 24000 | 24000 | 24000 | 24000 | 3522 |
| 93 | 20240612 | 180900 | 2165152450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 94 | 20240612 | 180800 | 2165152450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 95 | 20240612 | 180700 | 2165152450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 96 | 20240612 | 180600 | 2165152450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 97 | 20240612 | 180500 | 2165152450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 98 | 20240612 | 180400 | 2165152450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 99 | 20240612 | 180300 | 2165152450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 100 | 20240612 | 180200 | 2165152450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 101 | 20240612 | 180100 | 2165152450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 102 | 20240612 | 180000 | 2165152450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 103 | 20240612 | 175900 | 2165152450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 104 | 20240612 | 175800 | 2165152450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 105 | 20240612 | 175700 | 2165152450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 106 | 20240612 | 175600 | 2165152450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 107 | 20240612 | 175500 | 2165152450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 108 | 20240612 | 175400 | 2165152450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 109 | 20240612 | 175300 | 2165152450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 110 | 20240612 | 175200 | 2165152450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 111 | 20240612 | 175100 | 2165152450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 112 | 20240612 | 175000 | 2165152450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 113 | 20240612 | 174900 | 2165152450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 114 | 20240612 | 174800 | 2165152450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 115 | 20240612 | 174700 | 2165152450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 116 | 20240612 | 174600 | 2165152450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 117 | 20240612 | 174500 | 2165152450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 118 | 20240612 | 174400 | 2165152450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 119 | 20240612 | 174300 | 2165152450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 120 | 20240612 | 174200 | 2165152450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 121 | 20240612 | 174100 | 2165152450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 122 | 20240612 | 174000 | 2165152450 | 24000 | 24000 | 24000 | 24000 | 3522 |
| 123 | 20240612 | 173900 | 2165152450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 124 | 20240612 | 173800 | 2165152450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 125 | 20240612 | 173700 | 2165152450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 126 | 20240612 | 173600 | 2165152450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 127 | 20240612 | 173500 | 2165152450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 128 | 20240612 | 173400 | 2165152450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 129 | 20240612 | 173300 | 2165152450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 130 | 20240612 | 173200 | 2165152450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 131 | 20240612 | 173100 | 2165152450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 132 | 20240612 | 173000 | 2165152450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 133 | 20240612 | 172900 | 2165152450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 134 | 20240612 | 172800 | 2165152450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 135 | 20240612 | 172700 | 2165152450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 136 | 20240612 | 172600 | 2165152450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 137 | 20240612 | 172500 | 2165152450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 138 | 20240612 | 172400 | 2165152450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 139 | 20240612 | 172300 | 2165152450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 140 | 20240612 | 172200 | 2165152450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 141 | 20240612 | 172100 | 2165152450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 142 | 20240612 | 172000 | 2165152450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 143 | 20240612 | 171900 | 2165152450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 144 | 20240612 | 171800 | 2165152450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 145 | 20240612 | 171700 | 2165152450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 146 | 20240612 | 171600 | 2165152450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 147 | 20240612 | 171500 | 2165152450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 148 | 20240612 | 171400 | 2165152450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 149 | 20240612 | 171300 | 2165152450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 150 | 20240612 | 171200 | 2165152450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 151 | 20240612 | 171100 | 2165152450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 152 | 20240612 | 171000 | 2165152450 | 24000 | 24000 | 24000 | 24000 | 3522 |
| 153 | 20240612 | 170900 | 2165152450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 154 | 20240612 | 170800 | 2165152450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 155 | 20240612 | 170700 | 2165152450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 156 | 20240612 | 170600 | 2165152450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 157 | 20240612 | 170500 | 2165152450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 158 | 20240612 | 170400 | 2165152450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 159 | 20240612 | 170300 | 2165152450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 160 | 20240612 | 170200 | 2165152450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 161 | 20240612 | 170100 | 2165152450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 162 | 20240612 | 170000 | 2165152450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 163 | 20240612 | 165900 | 2165152450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 164 | 20240612 | 165800 | 2165152450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 165 | 20240612 | 165700 | 2165152450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 166 | 20240612 | 165600 | 2165152450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 167 | 20240612 | 165500 | 2165152450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 168 | 20240612 | 165400 | 2165152450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 169 | 20240612 | 165300 | 2165152450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 170 | 20240612 | 165200 | 2165152450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 171 | 20240612 | 165100 | 2165152450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 172 | 20240612 | 165000 | 2165152450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 173 | 20240612 | 164900 | 2165152450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 174 | 20240612 | 164800 | 2165152450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 175 | 20240612 | 164700 | 2165152450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 176 | 20240612 | 164600 | 2165152450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 177 | 20240612 | 164500 | 2165152450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 178 | 20240612 | 164400 | 2165152450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 179 | 20240612 | 164300 | 2165152450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 180 | 20240612 | 164200 | 2165152450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 181 | 20240612 | 164100 | 2165152450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 182 | 20240612 | 164000 | 2165152450 | 24000 | 24000 | 24000 | 24000 | 3522 |
| 183 | 20240612 | 163900 | 2165152450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 184 | 20240612 | 163800 | 2165152450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 185 | 20240612 | 163700 | 2165152450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 186 | 20240612 | 163600 | 2165152450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 187 | 20240612 | 163500 | 2165152450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 188 | 20240612 | 163400 | 2165152450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 189 | 20240612 | 163300 | 2165152450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 190 | 20240612 | 163200 | 2165152450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 191 | 20240612 | 163100 | 2165152450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 192 | 20240612 | 163000 | 2165152450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 193 | 20240612 | 162900 | 2165152450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 194 | 20240612 | 162800 | 2165152450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 195 | 20240612 | 162700 | 2165152450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 196 | 20240612 | 162600 | 2165152450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 197 | 20240612 | 162500 | 2165152450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 198 | 20240612 | 162400 | 2165152450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 199 | 20240612 | 162300 | 2165152450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 200 | 20240612 | 162200 | 2165152450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 201 | 20240612 | 162100 | 2165152450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 202 | 20240612 | 162000 | 2165152450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 203 | 20240612 | 161900 | 2165152450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 204 | 20240612 | 161800 | 2165152450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 205 | 20240612 | 161700 | 2165152450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 206 | 20240612 | 161600 | 2165152450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 207 | 20240612 | 161500 | 2165152450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 208 | 20240612 | 161400 | 2165152450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 209 | 20240612 | 161300 | 2165152450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 210 | 20240612 | 161200 | 2165152450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 211 | 20240612 | 161100 | 2165152450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 212 | 20240612 | 161000 | 2165152450 | 24000 | 24000 | 24000 | 24000 | 3522 |
| 213 | 20240612 | 160900 | 2165152450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 214 | 20240612 | 160800 | 2165152450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 215 | 20240612 | 160700 | 2165152450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 216 | 20240612 | 160600 | 2165152450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 217 | 20240612 | 160500 | 2165152450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 218 | 20240612 | 160400 | 2165152450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 219 | 20240612 | 160300 | 2165152450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 220 | 20240612 | 160200 | 2165152450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 221 | 20240612 | 160100 | 2165152450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 222 | 20240612 | 160000 | 2165152450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 223 | 20240612 | 155900 | 2165152450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 224 | 20240612 | 155800 | 2165152450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 225 | 20240612 | 155700 | 2165152450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 226 | 20240612 | 155600 | 2165152450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 227 | 20240612 | 155500 | 2165152450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 228 | 20240612 | 155400 | 2165152450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 229 | 20240612 | 155300 | 2165152450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 230 | 20240612 | 155200 | 2165152450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 231 | 20240612 | 155100 | 2165152450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 232 | 20240612 | 155000 | 2165152450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 233 | 20240612 | 154900 | 2165152450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 234 | 20240612 | 154800 | 2165152450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 235 | 20240612 | 154700 | 2165152450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 236 | 20240612 | 154600 | 2165152450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 237 | 20240612 | 154500 | 2165152450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 238 | 20240612 | 154400 | 2165152450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 239 | 20240612 | 154300 | 2165152450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 240 | 20240612 | 154200 | 2165152450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 241 | 20240612 | 154100 | 2165152450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 242 | 20240612 | 154000 | 2165152450 | 24000 | 24000 | 24000 | 24000 | 3522 |
| 243 | 20240612 | 153900 | 2165152450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 244 | 20240612 | 153800 | 2165152450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 245 | 20240612 | 153700 | 2165152450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 246 | 20240612 | 153600 | 2165152450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 247 | 20240612 | 153500 | 2165152450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 248 | 20240612 | 153400 | 2165152450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 249 | 20240612 | 153300 | 2165152450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 250 | 20240612 | 153200 | 2165152450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 251 | 20240612 | 153100 | 2165152450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 252 | 20240612 | 153000 | 2165152450 | 24000 | 24000 | 24000 | 24000 | 3522 |
| 253 | 20240612 | 152900 | 2080624450 | 23800 | 23800 | 23800 | 23800 | 0 |
| 254 | 20240612 | 152800 | 2080624450 | 23800 | 23800 | 23800 | 23800 | 0 |
| 255 | 20240612 | 152700 | 2080624450 | 23800 | 23800 | 23800 | 23800 | 0 |
| 256 | 20240612 | 152600 | 2080624450 | 23800 | 23800 | 23800 | 23800 | 0 |
| 257 | 20240612 | 152500 | 2080624450 | 23800 | 23800 | 23800 | 23800 | 0 |
| 258 | 20240612 | 152400 | 2080624450 | 23800 | 23800 | 23800 | 23800 | 0 |
| 259 | 20240612 | 152300 | 2080624450 | 23800 | 23800 | 23800 | 23800 | 0 |
| 260 | 20240612 | 152200 | 2080624450 | 23800 | 23800 | 23800 | 23800 | 0 |
| 261 | 20240612 | 152100 | 2080624450 | 23800 | 23800 | 23800 | 23800 | 0 |
| 262 | 20240612 | 152000 | 2080624450 | 23800 | 23800 | 23800 | 23800 | 0 |
| 263 | 20240612 | 151900 | 2080624450 | 23800 | 23750 | 23800 | 23750 | 891 |
| 264 | 20240612 | 151800 | 2059451450 | 23800 | 23800 | 23800 | 23750 | 501 |
| 265 | 20240612 | 151700 | 2047546150 | 23800 | 23750 | 23800 | 23750 | 177 |
| 266 | 20240612 | 151600 | 2043336750 | 23750 | 23800 | 23800 | 23750 | 883 |
| 267 | 20240612 | 151500 | 2022362250 | 23750 | 23750 | 23800 | 23750 | 186 |
| 268 | 20240612 | 151400 | 2017943600 | 23750 | 23850 | 23850 | 23750 | 358 |
| 269 | 20240612 | 151300 | 2009427400 | 23850 | 23850 | 23850 | 23800 | 287 |
| 270 | 20240612 | 151200 | 2002594600 | 23850 | 23850 | 23850 | 23800 | 772 |
| 271 | 20240612 | 151100 | 1984190350 | 23850 | 23850 | 23850 | 23800 | 11 |
| 272 | 20240612 | 151000 | 1983928200 | 23800 | 23850 | 23850 | 23800 | 39 |
| 273 | 20240612 | 150900 | 1982999900 | 23850 | 23850 | 23850 | 23850 | 147 |
| 274 | 20240612 | 150800 | 1979493950 | 23800 | 23800 | 23800 | 23800 | 548 |
| 275 | 20240612 | 150700 | 1966451550 | 23850 | 23800 | 23850 | 23800 | 371 |
| 276 | 20240612 | 150600 | 1957615100 | 23850 | 23800 | 23850 | 23800 | 89 |
| 277 | 20240612 | 150500 | 1955496100 | 23800 | 23800 | 23800 | 23750 | 653 |
| 278 | 20240612 | 150400 | 1939968250 | 23800 | 23800 | 23800 | 23750 | 138 |
| 279 | 20240612 | 150300 | 1936685250 | 23800 | 23800 | 23800 | 23800 | 24 |
| 280 | 20240612 | 150200 | 1936114050 | 23800 | 23850 | 23850 | 23800 | 502 |
| 281 | 20240612 | 150100 | 1924164150 | 23850 | 23800 | 23850 | 23800 | 231 |
| 282 | 20240612 | 150000 | 1918660300 | 23850 | 23850 | 23850 | 23850 | 7 |
| 283 | 20240612 | 145900 | 1918493350 | 23850 | 23850 | 23850 | 23850 | 58 |
| 284 | 20240612 | 145800 | 1917110050 | 23850 | 23850 | 23850 | 23850 | 105 |
| 285 | 20240612 | 145700 | 1914605800 | 23850 | 23850 | 23850 | 23850 | 130 |
| 286 | 20240612 | 145600 | 1911505300 | 23850 | 23850 | 23850 | 23800 | 153 |
| 287 | 20240612 | 145500 | 1907856300 | 23850 | 23800 | 23850 | 23800 | 50 |
| 288 | 20240612 | 145400 | 1906663850 | 23800 | 23800 | 23850 | 23800 | 135 |
| 289 | 20240612 | 145300 | 1903450700 | 23800 | 23850 | 23850 | 23800 | 196 |
| 290 | 20240612 | 145200 | 1898785700 | 23850 | 23850 | 23850 | 23800 | 64 |
| 291 | 20240612 | 145100 | 1897259800 | 23800 | 23800 | 23800 | 23750 | 1234 |
| 292 | 20240612 | 145000 | 1867896300 | 23750 | 23800 | 23800 | 23750 | 298 |
| 293 | 20240612 | 144900 | 1860818700 | 23800 | 23800 | 23800 | 23800 | 3 |
| 294 | 20240612 | 144800 | 1860747300 | 23750 | 23750 | 23800 | 23750 | 117 |
| 295 | 20240612 | 144700 | 1857967750 | 23800 | 23750 | 23800 | 23750 | 1231 |
| 296 | 20240612 | 144600 | 1828731400 | 23750 | 23800 | 23800 | 23700 | 1224 |
| 297 | 20240612 | 144500 | 1799680250 | 23800 | 23800 | 23800 | 23800 | 11 |
| 298 | 20240612 | 144400 | 1799418450 | 23800 | 23800 | 23800 | 23750 | 18 |
| 299 | 20240612 | 144300 | 1798990800 | 23750 | 23800 | 23800 | 23750 | 48 |
| 300 | 20240612 | 144200 | 1797850500 | 23800 | 23800 | 23800 | 23750 | 362 |
| 301 | 20240612 | 144100 | 1789250650 | 23800 | 23800 | 23800 | 23800 | 3 |
| 302 | 20240612 | 144000 | 1789179250 | 23800 | 23800 | 23800 | 23800 | 14 |
| 303 | 20240612 | 143900 | 1788846050 | 23800 | 23800 | 23800 | 23800 | 228 |
| 304 | 20240612 | 143800 | 1783419650 | 23800 | 23750 | 23800 | 23750 | 4 |
| 305 | 20240612 | 143700 | 1783324500 | 23750 | 23800 | 23800 | 23750 | 103 |
| 306 | 20240612 | 143600 | 1780878100 | 23800 | 23750 | 23800 | 23750 | 36 |
| 307 | 20240612 | 143500 | 1780021800 | 23750 | 23750 | 23800 | 23750 | 213 |
| 308 | 20240612 | 143400 | 1774962900 | 23750 | 23800 | 23800 | 23750 | 13 |
| 309 | 20240612 | 143300 | 1774654000 | 23800 | 23800 | 23800 | 23800 | 85 |
| 310 | 20240612 | 143200 | 1772631000 | 23800 | 23800 | 23800 | 23800 | 53 |
| 311 | 20240612 | 143100 | 1771369600 | 23800 | 23750 | 23800 | 23750 | 203 |
| 312 | 20240612 | 143000 | 1766548200 | 23750 | 23750 | 23750 | 23700 | 550 |
| 313 | 20240612 | 142900 | 1753506900 | 23750 | 23800 | 23800 | 23700 | 202 |
| 314 | 20240612 | 142800 | 1748711500 | 23750 | 23750 | 23800 | 23750 | 206 |
| 315 | 20240612 | 142700 | 1743816200 | 23800 | 23750 | 23800 | 23750 | 376 |
| 316 | 20240612 | 142600 | 1734886100 | 23800 | 23750 | 23800 | 23750 | 45 |
| 317 | 20240612 | 142500 | 1733817200 | 23800 | 23800 | 23800 | 23750 | 81 |
| 318 | 20240612 | 142400 | 1731893300 | 23800 | 23750 | 23800 | 23750 | 5 |
| 319 | 20240612 | 142300 | 1731774400 | 23750 | 23750 | 23750 | 23750 | 218 |
| 320 | 20240612 | 142200 | 1726596900 | 23800 | 23750 | 23800 | 23750 | 238 |
| 321 | 20240612 | 142100 | 1720934000 | 23750 | 23750 | 23750 | 23700 | 285 |
| 322 | 20240612 | 142000 | 1714176950 | 23800 | 23800 | 23800 | 23700 | 2099 |
| 323 | 20240612 | 141900 | 1664269250 | 23800 | 23800 | 23850 | 23800 | 449 |
| 324 | 20240612 | 141800 | 1653582950 | 23800 | 23850 | 23850 | 23800 | 93 |
| 325 | 20240612 | 141700 | 1651366900 | 23850 | 23850 | 23850 | 23850 | 303 |
| 326 | 20240612 | 141600 | 1644140350 | 23850 | 23900 | 23900 | 23850 | 105 |
| 327 | 20240612 | 141500 | 1641635850 | 23900 | 23850 | 23900 | 23850 | 48 |
| 328 | 20240612 | 141400 | 1640489250 | 23850 | 23850 | 23850 | 23850 | 92 |
| 329 | 20240612 | 141300 | 1638295050 | 23850 | 23800 | 23850 | 23800 | 501 |
| 330 | 20240612 | 141200 | 1626366200 | 23800 | 23850 | 23850 | 23750 | 5494 |
| 331 | 20240612 | 141100 | 1495661600 | 23850 | 23900 | 23900 | 23850 | 135 |
| 332 | 20240612 | 141000 | 1492440100 | 23900 | 23850 | 23900 | 23850 | 29 |
| 333 | 20240612 | 140900 | 1491747750 | 23900 | 23900 | 23900 | 23900 | 10 |
| 334 | 20240612 | 140800 | 1491508750 | 23900 | 23900 | 23900 | 23900 | 130 |
| 335 | 20240612 | 140700 | 1488401750 | 23900 | 23900 | 23900 | 23900 | 77 |
| 336 | 20240612 | 140600 | 1486561450 | 23900 | 23900 | 23900 | 23850 | 35 |
| 337 | 20240612 | 140500 | 1485726000 | 23900 | 23900 | 23900 | 23850 | 432 |
| 338 | 20240612 | 140400 | 1475422200 | 23900 | 23950 | 23950 | 23900 | 1091 |
| 339 | 20240612 | 140300 | 1449347100 | 23950 | 23900 | 23950 | 23900 | 221 |
| 340 | 20240612 | 140200 | 1444065050 | 23900 | 23900 | 23900 | 23900 | 342 |
| 341 | 20240612 | 140100 | 1435891250 | 23900 | 23850 | 23900 | 23850 | 355 |
| 342 | 20240612 | 140000 | 1427408250 | 23900 | 23900 | 23900 | 23850 | 983 |
| 343 | 20240612 | 135900 | 1403928100 | 23950 | 23950 | 23950 | 23950 | 2639 |
| 344 | 20240612 | 135800 | 1340724050 | 24000 | 23950 | 24000 | 23950 | 82 |
| 345 | 20240612 | 135700 | 1338759550 | 23950 | 23950 | 23950 | 23950 | 0 |
| 346 | 20240612 | 135600 | 1338759550 | 23950 | 24000 | 24000 | 23950 | 164 |
| 347 | 20240612 | 135500 | 1334824050 | 24050 | 24050 | 24050 | 24050 | 10 |
| 348 | 20240612 | 135400 | 1334583550 | 24050 | 24050 | 24050 | 24050 | 10 |
| 349 | 20240612 | 135300 | 1334343050 | 24000 | 24000 | 24000 | 24000 | 1368 |
| 350 | 20240612 | 135200 | 1301511050 | 24000 | 24100 | 24100 | 24000 | 292 |
| 351 | 20240612 | 135100 | 1294495450 | 24100 | 24100 | 24100 | 24100 | 1 |
| 352 | 20240612 | 135000 | 1294471350 | 24100 | 24150 | 24150 | 24100 | 102 |
| 353 | 20240612 | 134900 | 1292013100 | 24150 | 24150 | 24150 | 24150 | 10 |
| 354 | 20240612 | 134800 | 1291771600 | 24050 | 24050 | 24050 | 24050 | 0 |
| 355 | 20240612 | 134700 | 1291771600 | 24050 | 24100 | 24150 | 24050 | 98 |
| 356 | 20240612 | 134600 | 1289409800 | 24050 | 24050 | 24050 | 24050 | 0 |
| 357 | 20240612 | 134500 | 1289409800 | 24050 | 24100 | 24150 | 24050 | 232 |
| 358 | 20240612 | 134400 | 1283827400 | 24100 | 24100 | 24100 | 24100 | 52 |
| 359 | 20240612 | 134300 | 1282574200 | 24150 | 24150 | 24150 | 24150 | 0 |
| 360 | 20240612 | 134200 | 1282574200 | 24150 | 24150 | 24150 | 24150 | 1 |
| 361 | 20240612 | 134100 | 1282550050 | 24150 | 24100 | 24150 | 24100 | 41 |
| 362 | 20240612 | 134000 | 1281561900 | 24100 | 24200 | 24200 | 24100 | 327 |
| 363 | 20240612 | 133900 | 1273661600 | 24150 | 24150 | 24150 | 24150 | 697 |
| 364 | 20240612 | 133800 | 1256829050 | 24100 | 24100 | 24100 | 24100 | 54 |
| 365 | 20240612 | 133700 | 1255527650 | 24050 | 24050 | 24050 | 24050 | 424 |
| 366 | 20240612 | 133600 | 1245330450 | 24050 | 24050 | 24050 | 24050 | 11 |
| 367 | 20240612 | 133500 | 1245065900 | 24050 | 24050 | 24050 | 24000 | 167 |
| 368 | 20240612 | 133400 | 1241057050 | 24050 | 24050 | 24050 | 24050 | 23 |
| 369 | 20240612 | 133300 | 1240503900 | 24050 | 24050 | 24050 | 24050 | 41 |
| 370 | 20240612 | 133200 | 1239517850 | 24050 | 24050 | 24050 | 24050 | 20 |
| 371 | 20240612 | 133100 | 1239036850 | 24050 | 24050 | 24050 | 24050 | 184 |
| 372 | 20240612 | 133000 | 1234611650 | 24100 | 24100 | 24100 | 24050 | 50 |
| 373 | 20240612 | 132900 | 1233409050 | 24100 | 24100 | 24100 | 24100 | 2 |
| 374 | 20240612 | 132800 | 1233360850 | 24100 | 24150 | 24150 | 24100 | 178 |
| 375 | 20240612 | 132700 | 1229071000 | 24150 | 24150 | 24150 | 24150 | 55 |
| 376 | 20240612 | 132600 | 1227742750 | 24150 | 24100 | 24150 | 24100 | 141 |
| 377 | 20240612 | 132500 | 1224344600 | 24100 | 24100 | 24100 | 24100 | 0 |
| 378 | 20240612 | 132400 | 1224344600 | 24100 | 24100 | 24100 | 24100 | 20 |
| 379 | 20240612 | 132300 | 1223862600 | 24050 | 24050 | 24050 | 24050 | 0 |
| 380 | 20240612 | 132200 | 1223862600 | 24050 | 24100 | 24100 | 24050 | 24 |
| 381 | 20240612 | 132100 | 1223284250 | 24100 | 24100 | 24100 | 24100 | 2 |
| 382 | 20240612 | 132000 | 1223236050 | 24100 | 24050 | 24100 | 24050 | 81 |
| 383 | 20240612 | 131900 | 1221285000 | 24000 | 24050 | 24100 | 24000 | 865 |
| 384 | 20240612 | 131800 | 1200487100 | 24050 | 24050 | 24100 | 24000 | 572 |
| 385 | 20240612 | 131700 | 1186731350 | 24050 | 24000 | 24050 | 24000 | 55 |
| 386 | 20240612 | 131600 | 1185409950 | 24050 | 24000 | 24050 | 24000 | 57 |
| 387 | 20240612 | 131500 | 1184039800 | 24000 | 24050 | 24050 | 24000 | 73 |
| 388 | 20240612 | 131400 | 1182286300 | 24000 | 24000 | 24000 | 24000 | 131 |
| 389 | 20240612 | 131300 | 1179142300 | 24050 | 24050 | 24050 | 24050 | 2 |
| 390 | 20240612 | 131200 | 1179094200 | 24050 | 24050 | 24050 | 24050 | 2 |
| 391 | 20240612 | 131100 | 1179046100 | 24050 | 24050 | 24050 | 24050 | 85 |
| 392 | 20240612 | 131000 | 1177001850 | 24050 | 24050 | 24050 | 24050 | 13 |
| 393 | 20240612 | 130900 | 1176689200 | 24100 | 24100 | 24100 | 24100 | 1 |
| 394 | 20240612 | 130800 | 1176665100 | 24100 | 24100 | 24100 | 24100 | 7 |
| 395 | 20240612 | 130700 | 1176496400 | 24050 | 24100 | 24100 | 24050 | 74 |
| 396 | 20240612 | 130600 | 1174716400 | 24100 | 24100 | 24100 | 24100 | 27 |
| 397 | 20240612 | 130500 | 1174065700 | 24000 | 24050 | 24050 | 24000 | 30 |
| 398 | 20240612 | 130400 | 1173345200 | 24050 | 24000 | 24050 | 24000 | 402 |
| 399 | 20240612 | 130300 | 1163697100 | 23950 | 24100 | 24100 | 23950 | 5083 |
| 400 | 20240612 | 130200 | 1041604850 | 24100 | 24100 | 24100 | 24100 | 42 |
| 401 | 20240612 | 130100 | 1040592650 | 24100 | 24150 | 24150 | 24100 | 136 |
| 402 | 20240612 | 130000 | 1037308350 | 24100 | 24100 | 24100 | 24100 | 300 |
| 403 | 20240612 | 125900 | 1030078350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 404 | 20240612 | 125800 | 1030078350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 405 | 20240612 | 125700 | 1030078350 | 24100 | 24150 | 24150 | 24100 | 13 |
| 406 | 20240612 | 125600 | 1029765000 | 24150 | 24150 | 24150 | 24150 | 135 |
| 407 | 20240612 | 125500 | 1026504750 | 24150 | 24150 | 24150 | 24150 | 9 |
| 408 | 20240612 | 125400 | 1026287400 | 24100 | 24100 | 24100 | 24100 | 240 |
| 409 | 20240612 | 125300 | 1020503400 | 24100 | 24100 | 24150 | 24100 | 259 |
| 410 | 20240612 | 125200 | 1014261450 | 24100 | 24150 | 24150 | 24100 | 466 |
| 411 | 20240612 | 125100 | 1003011550 | 24150 | 24150 | 24150 | 24150 | 301 |
| 412 | 20240612 | 125000 | 995742400 | 24150 | 24150 | 24150 | 24150 | 3613 |
| 413 | 20240612 | 124900 | 908488450 | 24200 | 24200 | 24200 | 24200 | 1 |
| 414 | 20240612 | 124800 | 908464250 | 24250 | 24200 | 24250 | 24200 | 17 |
| 415 | 20240612 | 124700 | 908052800 | 24200 | 24150 | 24200 | 24150 | 123 |
| 416 | 20240612 | 124600 | 905082300 | 24200 | 24200 | 24200 | 24200 | 2 |
| 417 | 20240612 | 124500 | 905033900 | 24200 | 24200 | 24200 | 24200 | 355 |
| 418 | 20240612 | 124400 | 896442900 | 24200 | 24200 | 24200 | 24200 | 330 |
| 419 | 20240612 | 124300 | 888456900 | 24150 | 24150 | 24150 | 24150 | 0 |
| 420 | 20240612 | 124200 | 888456900 | 24150 | 24150 | 24150 | 24150 | 110 |
| 421 | 20240612 | 124100 | 885800400 | 24150 | 24150 | 24250 | 24150 | 76 |
| 422 | 20240612 | 124000 | 883964600 | 24200 | 24200 | 24200 | 24200 | 325 |
| 423 | 20240612 | 123900 | 876099600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 424 | 20240612 | 123800 | 876099600 | 24200 | 24200 | 24200 | 24200 | 35 |
| 425 | 20240612 | 123700 | 875252600 | 24250 | 24250 | 24250 | 24250 | 143 |
| 426 | 20240612 | 123600 | 871784850 | 24250 | 24250 | 24250 | 24250 | 0 |
| 427 | 20240612 | 123500 | 871784850 | 24250 | 24250 | 24250 | 24250 | 4 |
| 428 | 20240612 | 123400 | 871687850 | 24250 | 24250 | 24250 | 24250 | 0 |
| 429 | 20240612 | 123300 | 871687850 | 24250 | 24250 | 24250 | 24250 | 15 |
| 430 | 20240612 | 123200 | 871324100 | 24200 | 24200 | 24200 | 24200 | 0 |
| 431 | 20240612 | 123100 | 871324100 | 24200 | 24200 | 24200 | 24200 | 0 |
| 432 | 20240612 | 123000 | 871324100 | 24200 | 24200 | 24200 | 24200 | 38 |
| 433 | 20240612 | 122900 | 870404500 | 24250 | 24250 | 24250 | 24250 | 1 |
| 434 | 20240612 | 122800 | 870380250 | 24250 | 24250 | 24250 | 24250 | 0 |
| 435 | 20240612 | 122700 | 870380250 | 24250 | 24200 | 24250 | 24200 | 26 |
| 436 | 20240612 | 122600 | 869750250 | 24200 | 24250 | 24250 | 24200 | 100 |
| 437 | 20240612 | 122500 | 867326250 | 24250 | 24250 | 24250 | 24250 | 50 |
| 438 | 20240612 | 122400 | 866113750 | 24250 | 24250 | 24250 | 24250 | 0 |
| 439 | 20240612 | 122300 | 866113750 | 24250 | 24250 | 24250 | 24250 | 0 |
| 440 | 20240612 | 122200 | 866113750 | 24250 | 24250 | 24250 | 24250 | 2 |
| 441 | 20240612 | 122100 | 866065250 | 24200 | 24200 | 24200 | 24200 | 131 |
| 442 | 20240612 | 122000 | 862895050 | 24200 | 24200 | 24200 | 24200 | 40 |
| 443 | 20240612 | 121900 | 861927050 | 24200 | 24200 | 24200 | 24200 | 55 |
| 444 | 20240612 | 121800 | 860596050 | 24200 | 24200 | 24200 | 24200 | 0 |
| 445 | 20240612 | 121700 | 860596050 | 24200 | 24200 | 24200 | 24200 | 10 |
| 446 | 20240612 | 121600 | 860354050 | 24200 | 24200 | 24200 | 24200 | 15 |
| 447 | 20240612 | 121500 | 859991050 | 24200 | 24200 | 24200 | 24200 | 400 |
| 448 | 20240612 | 121400 | 850311050 | 24200 | 24200 | 24200 | 24200 | 204 |
| 449 | 20240612 | 121300 | 845374250 | 24200 | 24200 | 24200 | 24200 | 0 |
| 450 | 20240612 | 121200 | 845374250 | 24200 | 24200 | 24200 | 24200 | 0 |
| 451 | 20240612 | 121100 | 845374250 | 24200 | 24200 | 24200 | 24200 | 0 |
| 452 | 20240612 | 121000 | 845374250 | 24200 | 24200 | 24200 | 24200 | 0 |
| 453 | 20240612 | 120900 | 845374250 | 24200 | 24200 | 24200 | 24200 | 2 |
| 454 | 20240612 | 120800 | 845325850 | 24200 | 24200 | 24200 | 24200 | 201 |
| 455 | 20240612 | 120700 | 840461650 | 24150 | 24150 | 24150 | 24150 | 300 |
| 456 | 20240612 | 120600 | 833216650 | 24200 | 24200 | 24200 | 24200 | 2 |
| 457 | 20240612 | 120500 | 833168250 | 24200 | 24200 | 24200 | 24200 | 13 |
| 458 | 20240612 | 120400 | 832853650 | 24200 | 24200 | 24200 | 24200 | 0 |
| 459 | 20240612 | 120300 | 832853650 | 24200 | 24200 | 24200 | 24200 | 0 |
| 460 | 20240612 | 120200 | 832853650 | 24200 | 24200 | 24200 | 24200 | 170 |
| 461 | 20240612 | 120100 | 828739650 | 24200 | 24200 | 24200 | 24200 | 0 |
| 462 | 20240612 | 120000 | 828739650 | 24200 | 24200 | 24200 | 24200 | 0 |
| 463 | 20240612 | 115900 | 828739650 | 24200 | 24200 | 24200 | 24200 | 0 |
| 464 | 20240612 | 115800 | 828739650 | 24200 | 24200 | 24200 | 24200 | 21 |
| 465 | 20240612 | 115700 | 828231450 | 24200 | 24200 | 24200 | 24200 | 7 |
| 466 | 20240612 | 115600 | 828062050 | 24200 | 24150 | 24200 | 24150 | 30 |
| 467 | 20240612 | 115500 | 827336800 | 24250 | 24150 | 24250 | 24150 | 4 |
| 468 | 20240612 | 115400 | 827240000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 469 | 20240612 | 115300 | 827240000 | 24200 | 24200 | 24200 | 24200 | 1 |
| 470 | 20240612 | 115200 | 827215800 | 24200 | 24200 | 24200 | 24200 | 141 |
| 471 | 20240612 | 115100 | 823803600 | 24200 | 24200 | 24200 | 24200 | 6 |
| 472 | 20240612 | 115000 | 823658400 | 24200 | 24200 | 24200 | 24200 | 10 |
| 473 | 20240612 | 114900 | 823416400 | 24200 | 24200 | 24200 | 24200 | 6 |
| 474 | 20240612 | 114800 | 823271200 | 24200 | 24200 | 24200 | 24200 | 42 |
| 475 | 20240612 | 114700 | 822254800 | 24200 | 24200 | 24200 | 24200 | 1 |
| 476 | 20240612 | 114600 | 822230600 | 24200 | 24250 | 24250 | 24200 | 65 |
| 477 | 20240612 | 114500 | 820657550 | 24250 | 24200 | 24250 | 24200 | 59 |
| 478 | 20240612 | 114400 | 819229600 | 24150 | 24200 | 24200 | 24150 | 96 |
| 479 | 20240612 | 114300 | 816907300 | 24200 | 24200 | 24200 | 24200 | 13 |
| 480 | 20240612 | 114200 | 816592700 | 24200 | 24200 | 24200 | 24200 | 0 |
| 481 | 20240612 | 114100 | 816592700 | 24200 | 24200 | 24200 | 24200 | 100 |
| 482 | 20240612 | 114000 | 814172700 | 24200 | 24200 | 24200 | 24200 | 15 |
| 483 | 20240612 | 113900 | 813809700 | 24150 | 24200 | 24200 | 24150 | 727 |
| 484 | 20240612 | 113800 | 796217300 | 24200 | 24200 | 24200 | 24200 | 0 |
| 485 | 20240612 | 113700 | 796217300 | 24200 | 24200 | 24200 | 24200 | 201 |
| 486 | 20240612 | 113600 | 791353100 | 24200 | 24200 | 24200 | 24200 | 3 |
| 487 | 20240612 | 113500 | 791280500 | 24200 | 24200 | 24200 | 24200 | 0 |
| 488 | 20240612 | 113400 | 791280500 | 24200 | 24200 | 24200 | 24200 | 0 |
| 489 | 20240612 | 113300 | 791280500 | 24200 | 24200 | 24200 | 24200 | 60 |
| 490 | 20240612 | 113200 | 789828500 | 24250 | 24250 | 24250 | 24250 | 3 |
| 491 | 20240612 | 113100 | 789755750 | 24200 | 24200 | 24200 | 24200 | 0 |
| 492 | 20240612 | 113000 | 789755750 | 24200 | 24200 | 24200 | 24200 | 16 |
| 493 | 20240612 | 112900 | 789368550 | 24200 | 24200 | 24200 | 24200 | 0 |
| 494 | 20240612 | 112800 | 789368550 | 24200 | 24200 | 24200 | 24200 | 140 |
| 495 | 20240612 | 112700 | 785980550 | 24150 | 24150 | 24150 | 24150 | 6 |
| 496 | 20240612 | 112600 | 785835650 | 24200 | 24200 | 24200 | 24200 | 151 |
| 497 | 20240612 | 112500 | 782181450 | 24250 | 24200 | 24250 | 24200 | 97 |
| 498 | 20240612 | 112400 | 779834000 | 24250 | 24250 | 24250 | 24250 | 150 |
| 499 | 20240612 | 112300 | 776196500 | 24250 | 24250 | 24250 | 24250 | 0 |
| 500 | 20240612 | 112200 | 776196500 | 24250 | 24250 | 24250 | 24250 | 0 |
| 501 | 20240612 | 112100 | 776196500 | 24250 | 24250 | 24250 | 24250 | 1 |
| 502 | 20240612 | 112000 | 776172250 | 24200 | 24200 | 24200 | 24200 | 3 |
| 503 | 20240612 | 111900 | 776099650 | 24250 | 24250 | 24250 | 24250 | 0 |
| 504 | 20240612 | 111800 | 776099650 | 24250 | 24200 | 24250 | 24200 | 21 |
| 505 | 20240612 | 111700 | 775590900 | 24200 | 24200 | 24200 | 24200 | 0 |
| 506 | 20240612 | 111600 | 775590900 | 24200 | 24250 | 24250 | 24200 | 149 |
| 507 | 20240612 | 111500 | 771985050 | 24200 | 24200 | 24200 | 24200 | 0 |
| 508 | 20240612 | 111400 | 771985050 | 24200 | 24200 | 24200 | 24200 | 11 |
| 509 | 20240612 | 111300 | 771718850 | 24200 | 24200 | 24200 | 24200 | 1 |
| 510 | 20240612 | 111200 | 771694650 | 24250 | 24250 | 24250 | 24250 | 0 |
| 511 | 20240612 | 111100 | 771694650 | 24250 | 24250 | 24250 | 24250 | 42 |
| 512 | 20240612 | 111000 | 770676150 | 24200 | 24150 | 24200 | 24150 | 615 |
| 513 | 20240612 | 110900 | 755808150 | 24200 | 24200 | 24200 | 24200 | 1586 |
| 514 | 20240612 | 110800 | 717426950 | 24250 | 24250 | 24250 | 24250 | 151 |
| 515 | 20240612 | 110700 | 713765200 | 24250 | 24250 | 24250 | 24250 | 153 |
| 516 | 20240612 | 110600 | 710054950 | 24250 | 24300 | 24300 | 24250 | 225 |
| 517 | 20240612 | 110500 | 704598600 | 24300 | 24300 | 24300 | 24300 | 1 |
| 518 | 20240612 | 110400 | 704574300 | 24300 | 24250 | 24300 | 24250 | 286 |
| 519 | 20240612 | 110300 | 697638300 | 24250 | 24250 | 24250 | 24250 | 307 |
| 520 | 20240612 | 110200 | 690193550 | 24300 | 24300 | 24300 | 24300 | 0 |
| 521 | 20240612 | 110100 | 690193550 | 24300 | 24300 | 24300 | 24300 | 49 |
| 522 | 20240612 | 110000 | 689002850 | 24300 | 24300 | 24300 | 24300 | 0 |
| 523 | 20240612 | 105900 | 689002850 | 24300 | 24300 | 24300 | 24300 | 0 |
| 524 | 20240612 | 105800 | 689002850 | 24300 | 24300 | 24300 | 24300 | 0 |
| 525 | 20240612 | 105700 | 689002850 | 24300 | 24300 | 24300 | 24300 | 65 |
| 526 | 20240612 | 105600 | 687423350 | 24300 | 24300 | 24300 | 24300 | 10 |
| 527 | 20240612 | 105500 | 687180350 | 24250 | 24250 | 24250 | 24250 | 3 |
| 528 | 20240612 | 105400 | 687107600 | 24250 | 24250 | 24250 | 24250 | 102 |
| 529 | 20240612 | 105300 | 684634100 | 24200 | 24250 | 24250 | 24200 | 108 |
| 530 | 20240612 | 105200 | 682020100 | 24250 | 24250 | 24250 | 24250 | 22 |
| 531 | 20240612 | 105100 | 681486600 | 24250 | 24250 | 24250 | 24250 | 0 |
| 532 | 20240612 | 105000 | 681486600 | 24250 | 24250 | 24250 | 24250 | 98 |
| 533 | 20240612 | 104900 | 679110100 | 24300 | 24300 | 24300 | 24300 | 4 |
| 534 | 20240612 | 104800 | 679012900 | 24300 | 24300 | 24300 | 24300 | 0 |
| 535 | 20240612 | 104700 | 679012900 | 24300 | 24300 | 24300 | 24300 | 0 |
| 536 | 20240612 | 104600 | 679012900 | 24300 | 24300 | 24300 | 24300 | 0 |
| 537 | 20240612 | 104500 | 679012900 | 24300 | 24300 | 24300 | 24300 | 2 |
| 538 | 20240612 | 104400 | 678964300 | 24300 | 24300 | 24300 | 24300 | 1 |
| 539 | 20240612 | 104300 | 678940000 | 24300 | 24300 | 24300 | 24300 | 350 |
| 540 | 20240612 | 104200 | 670435000 | 24300 | 24250 | 24300 | 24250 | 1288 |
| 541 | 20240612 | 104100 | 639181850 | 24300 | 24300 | 24300 | 24300 | 0 |
| 542 | 20240612 | 104000 | 639181850 | 24300 | 24300 | 24300 | 24300 | 0 |
| 543 | 20240612 | 103900 | 639181850 | 24300 | 24300 | 24300 | 24300 | 3 |
| 544 | 20240612 | 103800 | 639108950 | 24300 | 24300 | 24300 | 24300 | 504 |
| 545 | 20240612 | 103700 | 626861750 | 24300 | 24300 | 24300 | 24300 | 0 |
| 546 | 20240612 | 103600 | 626861750 | 24300 | 24300 | 24300 | 24300 | 10 |
| 547 | 20240612 | 103500 | 626618750 | 24250 | 24250 | 24250 | 24250 | 0 |
| 548 | 20240612 | 103400 | 626618750 | 24250 | 24250 | 24250 | 24250 | 801 |
| 549 | 20240612 | 103300 | 607194500 | 24250 | 24250 | 24250 | 24250 | 9 |
| 550 | 20240612 | 103200 | 606976250 | 24250 | 24200 | 24250 | 24200 | 52 |
| 551 | 20240612 | 103100 | 605717800 | 24250 | 24250 | 24250 | 24250 | 1 |
| 552 | 20240612 | 103000 | 605693550 | 24250 | 24250 | 24250 | 24250 | 20 |
| 553 | 20240612 | 102900 | 605208550 | 24250 | 24250 | 24250 | 24250 | 0 |
| 554 | 20240612 | 102800 | 605208550 | 24250 | 24250 | 24250 | 24250 | 1 |
| 555 | 20240612 | 102700 | 605184300 | 24250 | 24250 | 24250 | 24250 | 10 |
| 556 | 20240612 | 102600 | 604941800 | 24250 | 24250 | 24250 | 24250 | 41 |
| 557 | 20240612 | 102500 | 603947550 | 24200 | 24200 | 24200 | 24200 | 0 |
| 558 | 20240612 | 102400 | 603947550 | 24200 | 24200 | 24200 | 24200 | 0 |
| 559 | 20240612 | 102300 | 603947550 | 24200 | 24200 | 24200 | 24200 | 257 |
| 560 | 20240612 | 102200 | 597728150 | 24200 | 24200 | 24200 | 24200 | 90 |
| 561 | 20240612 | 102100 | 595550150 | 24200 | 24200 | 24200 | 24150 | 191 |
| 562 | 20240612 | 102000 | 590935750 | 24200 | 24250 | 24250 | 24200 | 2 |
| 563 | 20240612 | 101900 | 590887300 | 24150 | 24150 | 24150 | 24150 | 0 |
| 564 | 20240612 | 101800 | 590887300 | 24150 | 24200 | 24250 | 24150 | 98 |
| 565 | 20240612 | 101700 | 588517500 | 24150 | 24150 | 24150 | 24150 | 96 |
| 566 | 20240612 | 101600 | 586199100 | 24150 | 24150 | 24150 | 24150 | 100 |
| 567 | 20240612 | 101500 | 583784100 | 24200 | 24150 | 24200 | 24150 | 265 |
| 568 | 20240612 | 101400 | 577383000 | 24250 | 24250 | 24250 | 24250 | 19 |
| 569 | 20240612 | 101300 | 576922250 | 24250 | 24250 | 24250 | 24250 | 6 |
| 570 | 20240612 | 101200 | 576776750 | 24250 | 24200 | 24250 | 24200 | 19 |
| 571 | 20240612 | 101100 | 576316050 | 24150 | 24200 | 24200 | 24150 | 753 |
| 572 | 20240612 | 101000 | 558094500 | 24200 | 24200 | 24200 | 24200 | 113 |
| 573 | 20240612 | 100900 | 555359900 | 24250 | 24200 | 24250 | 24200 | 101 |
| 574 | 20240612 | 100800 | 552915650 | 24200 | 24200 | 24200 | 24200 | 14 |
| 575 | 20240612 | 100700 | 552576850 | 24300 | 24300 | 24300 | 24250 | 12 |
| 576 | 20240612 | 100600 | 552285300 | 24300 | 24200 | 24300 | 24200 | 45 |
| 577 | 20240612 | 100500 | 551195700 | 24200 | 24200 | 24200 | 24200 | 1 |
| 578 | 20240612 | 100400 | 551171500 | 24250 | 24250 | 24250 | 24250 | 88 |
| 579 | 20240612 | 100300 | 549037500 | 24250 | 24250 | 24250 | 24200 | 41 |
| 580 | 20240612 | 100200 | 548043750 | 24250 | 24250 | 24250 | 24250 | 51 |
| 581 | 20240612 | 100100 | 546807000 | 24300 | 24300 | 24300 | 24300 | 50 |
| 582 | 20240612 | 100000 | 545592000 | 24300 | 24250 | 24300 | 24250 | 6 |
| 583 | 20240612 | 095900 | 545446250 | 24250 | 24250 | 24250 | 24250 | 0 |
| 584 | 20240612 | 095800 | 545446250 | 24250 | 24200 | 24250 | 24150 | 285 |
| 585 | 20240612 | 095700 | 538551850 | 24200 | 24200 | 24200 | 24200 | 0 |
| 586 | 20240612 | 095600 | 538551850 | 24200 | 24200 | 24200 | 24200 | 0 |
| 587 | 20240612 | 095500 | 538551850 | 24200 | 24250 | 24300 | 24150 | 678 |
| 588 | 20240612 | 095400 | 522108450 | 24250 | 24150 | 24250 | 24150 | 1090 |
| 589 | 20240612 | 095300 | 495729850 | 24150 | 24150 | 24150 | 24150 | 838 |
| 590 | 20240612 | 095200 | 475492150 | 24150 | 24150 | 24150 | 24150 | 63 |
| 591 | 20240612 | 095100 | 473970700 | 24200 | 24200 | 24200 | 24200 | 0 |
| 592 | 20240612 | 095000 | 473970700 | 24200 | 24200 | 24200 | 24200 | 3 |
| 593 | 20240612 | 094900 | 473898100 | 24200 | 24200 | 24200 | 24150 | 1054 |
| 594 | 20240612 | 094800 | 448441400 | 24200 | 24150 | 24200 | 24150 | 197 |
| 595 | 20240612 | 094700 | 443675350 | 24200 | 24200 | 24200 | 24200 | 215 |
| 596 | 20240612 | 094600 | 438472350 | 24200 | 24250 | 24250 | 24200 | 3 |
| 597 | 20240612 | 094500 | 438399650 | 24250 | 24250 | 24250 | 24250 | 169 |
| 598 | 20240612 | 094400 | 434301400 | 24300 | 24300 | 24300 | 24300 | 7 |
| 599 | 20240612 | 094300 | 434131300 | 24300 | 24300 | 24300 | 24300 | 62 |
| 600 | 20240612 | 094200 | 432624700 | 24300 | 24300 | 24300 | 24300 | 7 |
| 601 | 20240612 | 094100 | 432454600 | 24300 | 24250 | 24300 | 24250 | 4 |
| 602 | 20240612 | 094000 | 432357550 | 24250 | 24250 | 24250 | 24250 | 1 |
| 603 | 20240612 | 093900 | 432333300 | 24300 | 24200 | 24300 | 24200 | 332 |
| 604 | 20240612 | 093800 | 424283050 | 24200 | 24200 | 24200 | 24200 | 75 |
| 605 | 20240612 | 093700 | 422468050 | 24200 | 24200 | 24200 | 24150 | 147 |
| 606 | 20240612 | 093600 | 418911150 | 24200 | 24150 | 24200 | 24150 | 610 |
| 607 | 20240612 | 093500 | 404179150 | 24200 | 24250 | 24250 | 24200 | 125 |
| 608 | 20240612 | 093400 | 401154100 | 24300 | 24300 | 24300 | 24300 | 10 |
| 609 | 20240612 | 093300 | 400911100 | 24200 | 24200 | 24200 | 24200 | 50 |
| 610 | 20240612 | 093200 | 399701100 | 24200 | 24200 | 24200 | 24200 | 1 |
| 611 | 20240612 | 093100 | 399676900 | 24200 | 24300 | 24300 | 24200 | 14 |
| 612 | 20240612 | 093000 | 399337900 | 24300 | 24250 | 24300 | 24150 | 691 |
| 613 | 20240612 | 092900 | 382585000 | 24200 | 24250 | 24250 | 24200 | 2 |
| 614 | 20240612 | 092800 | 382536550 | 24150 | 24200 | 24200 | 24150 | 262 |
| 615 | 20240612 | 092700 | 376196350 | 24250 | 24250 | 24250 | 24250 | 28 |
| 616 | 20240612 | 092600 | 375517350 | 24150 | 24250 | 24250 | 24150 | 649 |
| 617 | 20240612 | 092500 | 359798950 | 24300 | 24300 | 24300 | 24250 | 108 |
| 618 | 20240612 | 092400 | 357177600 | 24250 | 24300 | 24350 | 24250 | 936 |
| 619 | 20240612 | 092300 | 334443700 | 24300 | 24350 | 24450 | 24300 | 1196 |
| 620 | 20240612 | 092200 | 305322650 | 24450 | 24450 | 24450 | 24450 | 1 |
| 621 | 20240612 | 092100 | 305298200 | 24350 | 24450 | 24450 | 24350 | 472 |
| 622 | 20240612 | 092000 | 293767650 | 24500 | 24450 | 24500 | 24450 | 15 |
| 623 | 20240612 | 091900 | 293400400 | 24400 | 24400 | 24400 | 24400 | 201 |
| 624 | 20240612 | 091800 | 288496000 | 24400 | 24400 | 24400 | 24400 | 10 |
| 625 | 20240612 | 091700 | 288252000 | 24400 | 24550 | 24550 | 24400 | 333 |
| 626 | 20240612 | 091600 | 280123550 | 24550 | 24550 | 24550 | 24500 | 70 |
| 627 | 20240612 | 091500 | 278407550 | 24500 | 24500 | 24500 | 24500 | 431 |
| 628 | 20240612 | 091400 | 267848050 | 24500 | 24400 | 24500 | 24400 | 1689 |
| 629 | 20240612 | 091300 | 226634450 | 24400 | 24450 | 24450 | 24400 | 146 |
| 630 | 20240612 | 091200 | 223070500 | 24400 | 24500 | 24500 | 24350 | 78 |
| 631 | 20240612 | 091100 | 221161250 | 24350 | 24350 | 24500 | 24350 | 48 |
| 632 | 20240612 | 091000 | 219991700 | 24500 | 24500 | 24500 | 24350 | 72 |
| 633 | 20240612 | 090900 | 218227850 | 24500 | 24550 | 24600 | 24500 | 168 |
| 634 | 20240612 | 090800 | 214103450 | 24500 | 24500 | 24550 | 24500 | 700 |
| 635 | 20240612 | 090700 | 196943550 | 24300 | 24300 | 24300 | 24300 | 0 |
| 636 | 20240612 | 090600 | 196943550 | 24300 | 24300 | 24300 | 24300 | 0 |
| 637 | 20240612 | 090500 | 196943550 | 24300 | 24300 | 24300 | 24300 | 279 |
| 638 | 20240612 | 090400 | 190163850 | 24300 | 24300 | 24300 | 24300 | 0 |
| 639 | 20240612 | 090300 | 190163850 | 24300 | 24250 | 24300 | 24250 | 2256 |
| 640 | 20240612 | 090200 | 135343100 | 24300 | 24450 | 24500 | 24150 | 2278 |
| 641 | 20240612 | 090100 | 80023800 | 24600 | 24400 | 24600 | 24400 | 882 |
| 642 | 20240612 | 090000 | 58484800 | 24300 | 24400 | 24400 | 24300 | 2397 |