30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240612 | 191600 | 3332875500 | 5880 | 5880 | 5880 | 5880 | 5857 |
| 3 | 20240612 | 191500 | 3332875500 | 5880 | 5880 | 5880 | 5880 | 0 |
| 4 | 20240612 | 191400 | 3332875500 | 5880 | 5880 | 5880 | 5880 | 0 |
| 5 | 20240612 | 191300 | 3332875500 | 5880 | 5880 | 5880 | 5880 | 0 |
| 6 | 20240612 | 191200 | 3332875500 | 5880 | 5880 | 5880 | 5880 | 0 |
| 7 | 20240612 | 191100 | 3332875500 | 5880 | 5880 | 5880 | 5880 | 0 |
| 8 | 20240612 | 191000 | 3332875500 | 5880 | 5880 | 5880 | 5880 | 0 |
| 9 | 20240612 | 190900 | 3332875500 | 5880 | 5880 | 5880 | 5880 | 0 |
| 10 | 20240612 | 190800 | 3332875500 | 5880 | 5880 | 5880 | 5880 | 0 |
| 11 | 20240612 | 190700 | 3332875500 | 5880 | 5880 | 5880 | 5880 | 0 |
| 12 | 20240612 | 190600 | 3332875500 | 5880 | 5880 | 5880 | 5880 | 0 |
| 13 | 20240612 | 190500 | 3332875500 | 5880 | 5880 | 5880 | 5880 | 0 |
| 14 | 20240612 | 190400 | 3332875500 | 5880 | 5880 | 5880 | 5880 | 0 |
| 15 | 20240612 | 190300 | 3332875500 | 5880 | 5880 | 5880 | 5880 | 0 |
| 16 | 20240612 | 190200 | 3332875500 | 5880 | 5880 | 5880 | 5880 | 0 |
| 17 | 20240612 | 190100 | 3332875500 | 5880 | 5880 | 5880 | 5880 | 0 |
| 18 | 20240612 | 190000 | 3332875500 | 5880 | 5880 | 5880 | 5880 | 0 |
| 19 | 20240612 | 185900 | 3332875500 | 5880 | 5880 | 5880 | 5880 | 0 |
| 20 | 20240612 | 185800 | 3332875500 | 5880 | 5880 | 5880 | 5880 | 0 |
| 21 | 20240612 | 185700 | 3332875500 | 5880 | 5880 | 5880 | 5880 | 0 |
| 22 | 20240612 | 185600 | 3332875500 | 5880 | 5880 | 5880 | 5880 | 0 |
| 23 | 20240612 | 185500 | 3332875500 | 5880 | 5880 | 5880 | 5880 | 0 |
| 24 | 20240612 | 185400 | 3332875500 | 5880 | 5880 | 5880 | 5880 | 0 |
| 25 | 20240612 | 185300 | 3332875500 | 5880 | 5880 | 5880 | 5880 | 0 |
| 26 | 20240612 | 185200 | 3332875500 | 5880 | 5880 | 5880 | 5880 | 0 |
| 27 | 20240612 | 185100 | 3332875500 | 5880 | 5880 | 5880 | 5880 | 0 |
| 28 | 20240612 | 185000 | 3332875500 | 5880 | 5880 | 5880 | 5880 | 0 |
| 29 | 20240612 | 184900 | 3332875500 | 5880 | 5880 | 5880 | 5880 | 0 |
| 30 | 20240612 | 184800 | 3332875500 | 5880 | 5880 | 5880 | 5880 | 0 |
| 31 | 20240612 | 184700 | 3332875500 | 5880 | 5880 | 5880 | 5880 | 0 |
| 32 | 20240612 | 184600 | 3332875500 | 5880 | 5880 | 5880 | 5880 | 5857 |
| 33 | 20240612 | 184500 | 3332875500 | 5880 | 5880 | 5880 | 5880 | 0 |
| 34 | 20240612 | 184400 | 3332875500 | 5880 | 5880 | 5880 | 5880 | 0 |
| 35 | 20240612 | 184300 | 3332875500 | 5880 | 5880 | 5880 | 5880 | 0 |
| 36 | 20240612 | 184200 | 3332875500 | 5880 | 5880 | 5880 | 5880 | 0 |
| 37 | 20240612 | 184100 | 3332875500 | 5880 | 5880 | 5880 | 5880 | 0 |
| 38 | 20240612 | 184000 | 3332875500 | 5880 | 5880 | 5880 | 5880 | 0 |
| 39 | 20240612 | 183900 | 3332875500 | 5880 | 5880 | 5880 | 5880 | 0 |
| 40 | 20240612 | 183800 | 3332875500 | 5880 | 5880 | 5880 | 5880 | 0 |
| 41 | 20240612 | 183700 | 3332875500 | 5880 | 5880 | 5880 | 5880 | 0 |
| 42 | 20240612 | 183600 | 3332875500 | 5880 | 5880 | 5880 | 5880 | 0 |
| 43 | 20240612 | 183500 | 3332875500 | 5880 | 5880 | 5880 | 5880 | 0 |
| 44 | 20240612 | 183400 | 3332875500 | 5880 | 5880 | 5880 | 5880 | 0 |
| 45 | 20240612 | 183300 | 3332875500 | 5880 | 5880 | 5880 | 5880 | 0 |
| 46 | 20240612 | 183200 | 3332875500 | 5880 | 5880 | 5880 | 5880 | 0 |
| 47 | 20240612 | 183100 | 3332875500 | 5880 | 5880 | 5880 | 5880 | 0 |
| 48 | 20240612 | 183000 | 3332875500 | 5880 | 5880 | 5880 | 5880 | 0 |
| 49 | 20240612 | 182900 | 3332875500 | 5880 | 5880 | 5880 | 5880 | 0 |
| 50 | 20240612 | 182800 | 3332875500 | 5880 | 5880 | 5880 | 5880 | 0 |
| 51 | 20240612 | 182700 | 3332875500 | 5880 | 5880 | 5880 | 5880 | 0 |
| 52 | 20240612 | 182600 | 3332875500 | 5880 | 5880 | 5880 | 5880 | 0 |
| 53 | 20240612 | 182500 | 3332875500 | 5880 | 5880 | 5880 | 5880 | 0 |
| 54 | 20240612 | 182400 | 3332875500 | 5880 | 5880 | 5880 | 5880 | 0 |
| 55 | 20240612 | 182300 | 3332875500 | 5880 | 5880 | 5880 | 5880 | 0 |
| 56 | 20240612 | 182200 | 3332875500 | 5880 | 5880 | 5880 | 5880 | 0 |
| 57 | 20240612 | 182100 | 3332875500 | 5880 | 5880 | 5880 | 5880 | 0 |
| 58 | 20240612 | 182000 | 3332875500 | 5880 | 5880 | 5880 | 5880 | 0 |
| 59 | 20240612 | 181900 | 3332875500 | 5880 | 5880 | 5880 | 5880 | 0 |
| 60 | 20240612 | 181800 | 3332875500 | 5880 | 5880 | 5880 | 5880 | 0 |
| 61 | 20240612 | 181700 | 3332875500 | 5880 | 5880 | 5880 | 5880 | 0 |
| 62 | 20240612 | 181600 | 3332875500 | 5880 | 5880 | 5880 | 5880 | 5857 |
| 63 | 20240612 | 181500 | 3332875500 | 5880 | 5880 | 5880 | 5880 | 0 |
| 64 | 20240612 | 181400 | 3332875500 | 5880 | 5880 | 5880 | 5880 | 0 |
| 65 | 20240612 | 181300 | 3332875500 | 5880 | 5880 | 5880 | 5880 | 0 |
| 66 | 20240612 | 181200 | 3332875500 | 5880 | 5880 | 5880 | 5880 | 0 |
| 67 | 20240612 | 181100 | 3332875500 | 5880 | 5880 | 5880 | 5880 | 0 |
| 68 | 20240612 | 181000 | 3332875500 | 5880 | 5880 | 5880 | 5880 | 0 |
| 69 | 20240612 | 180900 | 3332875500 | 5880 | 5880 | 5880 | 5880 | 0 |
| 70 | 20240612 | 180800 | 3332875500 | 5880 | 5880 | 5880 | 5880 | 0 |
| 71 | 20240612 | 180700 | 3332875500 | 5880 | 5880 | 5880 | 5880 | 0 |
| 72 | 20240612 | 180600 | 3332875500 | 5880 | 5880 | 5880 | 5880 | 0 |
| 73 | 20240612 | 180500 | 3332875500 | 5880 | 5880 | 5880 | 5880 | 0 |
| 74 | 20240612 | 180400 | 3332875500 | 5880 | 5880 | 5880 | 5880 | 0 |
| 75 | 20240612 | 180300 | 3332875500 | 5880 | 5880 | 5880 | 5880 | 0 |
| 76 | 20240612 | 180200 | 3332875500 | 5880 | 5880 | 5880 | 5880 | 0 |
| 77 | 20240612 | 180100 | 3332875500 | 5880 | 5880 | 5880 | 5880 | 0 |
| 78 | 20240612 | 180000 | 3332875500 | 5880 | 5880 | 5880 | 5880 | 0 |
| 79 | 20240612 | 175900 | 3332875500 | 5880 | 5880 | 5880 | 5880 | 0 |
| 80 | 20240612 | 175800 | 3332875500 | 5880 | 5880 | 5880 | 5880 | 0 |
| 81 | 20240612 | 175700 | 3332875500 | 5880 | 5880 | 5880 | 5880 | 0 |
| 82 | 20240612 | 175600 | 3332875500 | 5880 | 5880 | 5880 | 5880 | 0 |
| 83 | 20240612 | 175500 | 3332875500 | 5880 | 5880 | 5880 | 5880 | 0 |
| 84 | 20240612 | 175400 | 3332875500 | 5880 | 5880 | 5880 | 5880 | 0 |
| 85 | 20240612 | 175300 | 3332875500 | 5880 | 5880 | 5880 | 5880 | 0 |
| 86 | 20240612 | 175200 | 3332875500 | 5880 | 5880 | 5880 | 5880 | 0 |
| 87 | 20240612 | 175100 | 3332875500 | 5880 | 5880 | 5880 | 5880 | 0 |
| 88 | 20240612 | 175000 | 3332875500 | 5880 | 5880 | 5880 | 5880 | 0 |
| 89 | 20240612 | 174900 | 3332875500 | 5880 | 5880 | 5880 | 5880 | 0 |
| 90 | 20240612 | 174800 | 3332875500 | 5880 | 5880 | 5880 | 5880 | 0 |
| 91 | 20240612 | 174700 | 3332875500 | 5880 | 5880 | 5880 | 5880 | 0 |
| 92 | 20240612 | 174600 | 3332875500 | 5880 | 5880 | 5880 | 5880 | 5857 |
| 93 | 20240612 | 174500 | 3332875500 | 5880 | 5880 | 5880 | 5880 | 0 |
| 94 | 20240612 | 174400 | 3332875500 | 5880 | 5880 | 5880 | 5880 | 0 |
| 95 | 20240612 | 174300 | 3332875500 | 5880 | 5880 | 5880 | 5880 | 0 |
| 96 | 20240612 | 174200 | 3332875500 | 5880 | 5880 | 5880 | 5880 | 0 |
| 97 | 20240612 | 174100 | 3332875500 | 5880 | 5880 | 5880 | 5880 | 0 |
| 98 | 20240612 | 174000 | 3332875500 | 5880 | 5880 | 5880 | 5880 | 0 |
| 99 | 20240612 | 173900 | 3332875500 | 5880 | 5880 | 5880 | 5880 | 0 |
| 100 | 20240612 | 173800 | 3332875500 | 5880 | 5880 | 5880 | 5880 | 0 |
| 101 | 20240612 | 173700 | 3332875500 | 5880 | 5880 | 5880 | 5880 | 0 |
| 102 | 20240612 | 173600 | 3332875500 | 5880 | 5880 | 5880 | 5880 | 0 |
| 103 | 20240612 | 173500 | 3332875500 | 5880 | 5880 | 5880 | 5880 | 0 |
| 104 | 20240612 | 173400 | 3332875500 | 5880 | 5880 | 5880 | 5880 | 0 |
| 105 | 20240612 | 173300 | 3332875500 | 5880 | 5880 | 5880 | 5880 | 0 |
| 106 | 20240612 | 173200 | 3332875500 | 5880 | 5880 | 5880 | 5880 | 0 |
| 107 | 20240612 | 173100 | 3332875500 | 5880 | 5880 | 5880 | 5880 | 0 |
| 108 | 20240612 | 173000 | 3332875500 | 5880 | 5880 | 5880 | 5880 | 0 |
| 109 | 20240612 | 172900 | 3332875500 | 5880 | 5880 | 5880 | 5880 | 0 |
| 110 | 20240612 | 172800 | 3332875500 | 5880 | 5880 | 5880 | 5880 | 0 |
| 111 | 20240612 | 172700 | 3332875500 | 5880 | 5880 | 5880 | 5880 | 0 |
| 112 | 20240612 | 172600 | 3332875500 | 5880 | 5880 | 5880 | 5880 | 0 |
| 113 | 20240612 | 172500 | 3332875500 | 5880 | 5880 | 5880 | 5880 | 0 |
| 114 | 20240612 | 172400 | 3332875500 | 5880 | 5880 | 5880 | 5880 | 0 |
| 115 | 20240612 | 172300 | 3332875500 | 5880 | 5880 | 5880 | 5880 | 0 |
| 116 | 20240612 | 172200 | 3332875500 | 5880 | 5880 | 5880 | 5880 | 0 |
| 117 | 20240612 | 172100 | 3332875500 | 5880 | 5880 | 5880 | 5880 | 0 |
| 118 | 20240612 | 172000 | 3332875500 | 5880 | 5880 | 5880 | 5880 | 0 |
| 119 | 20240612 | 171900 | 3332875500 | 5880 | 5880 | 5880 | 5880 | 0 |
| 120 | 20240612 | 171800 | 3332875500 | 5880 | 5880 | 5880 | 5880 | 0 |
| 121 | 20240612 | 171700 | 3332875500 | 5880 | 5880 | 5880 | 5880 | 0 |
| 122 | 20240612 | 171600 | 3332875500 | 5880 | 5880 | 5880 | 5880 | 5857 |
| 123 | 20240612 | 171500 | 3332875500 | 5880 | 5880 | 5880 | 5880 | 0 |
| 124 | 20240612 | 171400 | 3332875500 | 5880 | 5880 | 5880 | 5880 | 0 |
| 125 | 20240612 | 171300 | 3332875500 | 5880 | 5880 | 5880 | 5880 | 0 |
| 126 | 20240612 | 171200 | 3332875500 | 5880 | 5880 | 5880 | 5880 | 0 |
| 127 | 20240612 | 171100 | 3332875500 | 5880 | 5880 | 5880 | 5880 | 0 |
| 128 | 20240612 | 171000 | 3332875500 | 5880 | 5880 | 5880 | 5880 | 0 |
| 129 | 20240612 | 170900 | 3332875500 | 5880 | 5880 | 5880 | 5880 | 0 |
| 130 | 20240612 | 170800 | 3332875500 | 5880 | 5880 | 5880 | 5880 | 0 |
| 131 | 20240612 | 170700 | 3332875500 | 5880 | 5880 | 5880 | 5880 | 0 |
| 132 | 20240612 | 170600 | 3332875500 | 5880 | 5880 | 5880 | 5880 | 0 |
| 133 | 20240612 | 170500 | 3332875500 | 5880 | 5880 | 5880 | 5880 | 0 |
| 134 | 20240612 | 170400 | 3332875500 | 5880 | 5880 | 5880 | 5880 | 0 |
| 135 | 20240612 | 170300 | 3332875500 | 5880 | 5880 | 5880 | 5880 | 0 |
| 136 | 20240612 | 170200 | 3332875500 | 5880 | 5880 | 5880 | 5880 | 0 |
| 137 | 20240612 | 170100 | 3332875500 | 5880 | 5880 | 5880 | 5880 | 0 |
| 138 | 20240612 | 170000 | 3332875500 | 5880 | 5880 | 5880 | 5880 | 0 |
| 139 | 20240612 | 165900 | 3332875500 | 5880 | 5880 | 5880 | 5880 | 0 |
| 140 | 20240612 | 165800 | 3332875500 | 5880 | 5880 | 5880 | 5880 | 0 |
| 141 | 20240612 | 165700 | 3332875500 | 5880 | 5880 | 5880 | 5880 | 0 |
| 142 | 20240612 | 165600 | 3332875500 | 5880 | 5880 | 5880 | 5880 | 0 |
| 143 | 20240612 | 165500 | 3332875500 | 5880 | 5880 | 5880 | 5880 | 0 |
| 144 | 20240612 | 165400 | 3332875500 | 5880 | 5880 | 5880 | 5880 | 0 |
| 145 | 20240612 | 165300 | 3332875500 | 5880 | 5880 | 5880 | 5880 | 0 |
| 146 | 20240612 | 165200 | 3332875500 | 5880 | 5880 | 5880 | 5880 | 0 |
| 147 | 20240612 | 165100 | 3332875500 | 5880 | 5880 | 5880 | 5880 | 0 |
| 148 | 20240612 | 165000 | 3332875500 | 5880 | 5880 | 5880 | 5880 | 0 |
| 149 | 20240612 | 164900 | 3332875500 | 5880 | 5880 | 5880 | 5880 | 0 |
| 150 | 20240612 | 164800 | 3332875500 | 5880 | 5880 | 5880 | 5880 | 0 |
| 151 | 20240612 | 164700 | 3332875500 | 5880 | 5880 | 5880 | 5880 | 0 |
| 152 | 20240612 | 164600 | 3332875500 | 5880 | 5880 | 5880 | 5880 | 5857 |
| 153 | 20240612 | 164500 | 3332875500 | 5880 | 5880 | 5880 | 5880 | 0 |
| 154 | 20240612 | 164400 | 3332875500 | 5880 | 5880 | 5880 | 5880 | 0 |
| 155 | 20240612 | 164300 | 3332875500 | 5880 | 5880 | 5880 | 5880 | 0 |
| 156 | 20240612 | 164200 | 3332875500 | 5880 | 5880 | 5880 | 5880 | 0 |
| 157 | 20240612 | 164100 | 3332875500 | 5880 | 5880 | 5880 | 5880 | 0 |
| 158 | 20240612 | 164000 | 3332875500 | 5880 | 5880 | 5880 | 5880 | 0 |
| 159 | 20240612 | 163900 | 3332875500 | 5880 | 5880 | 5880 | 5880 | 0 |
| 160 | 20240612 | 163800 | 3332875500 | 5880 | 5880 | 5880 | 5880 | 0 |
| 161 | 20240612 | 163700 | 3332875500 | 5880 | 5880 | 5880 | 5880 | 0 |
| 162 | 20240612 | 163600 | 3332875500 | 5880 | 5880 | 5880 | 5880 | 0 |
| 163 | 20240612 | 163500 | 3332875500 | 5880 | 5880 | 5880 | 5880 | 0 |
| 164 | 20240612 | 163400 | 3332875500 | 5880 | 5880 | 5880 | 5880 | 0 |
| 165 | 20240612 | 163300 | 3332875500 | 5880 | 5880 | 5880 | 5880 | 0 |
| 166 | 20240612 | 163200 | 3332875500 | 5880 | 5880 | 5880 | 5880 | 0 |
| 167 | 20240612 | 163100 | 3332875500 | 5880 | 5880 | 5880 | 5880 | 0 |
| 168 | 20240612 | 163000 | 3332875500 | 5880 | 5880 | 5880 | 5880 | 0 |
| 169 | 20240612 | 162900 | 3332875500 | 5880 | 5880 | 5880 | 5880 | 0 |
| 170 | 20240612 | 162800 | 3332875500 | 5880 | 5880 | 5880 | 5880 | 0 |
| 171 | 20240612 | 162700 | 3332875500 | 5880 | 5880 | 5880 | 5880 | 0 |
| 172 | 20240612 | 162600 | 3332875500 | 5880 | 5880 | 5880 | 5880 | 0 |
| 173 | 20240612 | 162500 | 3332875500 | 5880 | 5880 | 5880 | 5880 | 0 |
| 174 | 20240612 | 162400 | 3332875500 | 5880 | 5880 | 5880 | 5880 | 0 |
| 175 | 20240612 | 162300 | 3332875500 | 5880 | 5880 | 5880 | 5880 | 0 |
| 176 | 20240612 | 162200 | 3332875500 | 5880 | 5880 | 5880 | 5880 | 0 |
| 177 | 20240612 | 162100 | 3332875500 | 5880 | 5880 | 5880 | 5880 | 0 |
| 178 | 20240612 | 162000 | 3332875500 | 5880 | 5880 | 5880 | 5880 | 0 |
| 179 | 20240612 | 161900 | 3332875500 | 5880 | 5880 | 5880 | 5880 | 0 |
| 180 | 20240612 | 161800 | 3332875500 | 5880 | 5880 | 5880 | 5880 | 0 |
| 181 | 20240612 | 161700 | 3332875500 | 5880 | 5880 | 5880 | 5880 | 0 |
| 182 | 20240612 | 161600 | 3332875500 | 5880 | 5880 | 5880 | 5880 | 5857 |
| 183 | 20240612 | 161500 | 3332875500 | 5880 | 5880 | 5880 | 5880 | 0 |
| 184 | 20240612 | 161400 | 3332875500 | 5880 | 5880 | 5880 | 5880 | 0 |
| 185 | 20240612 | 161300 | 3332875500 | 5880 | 5880 | 5880 | 5880 | 0 |
| 186 | 20240612 | 161200 | 3332875500 | 5880 | 5880 | 5880 | 5880 | 0 |
| 187 | 20240612 | 161100 | 3332875500 | 5880 | 5880 | 5880 | 5880 | 0 |
| 188 | 20240612 | 161000 | 3332875500 | 5880 | 5880 | 5880 | 5880 | 0 |
| 189 | 20240612 | 160900 | 3332875500 | 5880 | 5880 | 5880 | 5880 | 0 |
| 190 | 20240612 | 160800 | 3332875500 | 5880 | 5880 | 5880 | 5880 | 0 |
| 191 | 20240612 | 160700 | 3332875500 | 5880 | 5880 | 5880 | 5880 | 0 |
| 192 | 20240612 | 160600 | 3332875500 | 5880 | 5880 | 5880 | 5880 | 0 |
| 193 | 20240612 | 160500 | 3332875500 | 5880 | 5880 | 5880 | 5880 | 0 |
| 194 | 20240612 | 160400 | 3332875500 | 5880 | 5880 | 5880 | 5880 | 0 |
| 195 | 20240612 | 160300 | 3332875500 | 5880 | 5880 | 5880 | 5880 | 0 |
| 196 | 20240612 | 160200 | 3332875500 | 5880 | 5880 | 5880 | 5880 | 0 |
| 197 | 20240612 | 160100 | 3332875500 | 5880 | 5880 | 5880 | 5880 | 0 |
| 198 | 20240612 | 160000 | 3332875500 | 5880 | 5880 | 5880 | 5880 | 0 |
| 199 | 20240612 | 155900 | 3332875500 | 5880 | 5880 | 5880 | 5880 | 0 |
| 200 | 20240612 | 155800 | 3332875500 | 5880 | 5880 | 5880 | 5880 | 0 |
| 201 | 20240612 | 155700 | 3332875500 | 5880 | 5880 | 5880 | 5880 | 0 |
| 202 | 20240612 | 155600 | 3332875500 | 5880 | 5880 | 5880 | 5880 | 0 |
| 203 | 20240612 | 155500 | 3332875500 | 5880 | 5880 | 5880 | 5880 | 0 |
| 204 | 20240612 | 155400 | 3332875500 | 5880 | 5880 | 5880 | 5880 | 0 |
| 205 | 20240612 | 155300 | 3332875500 | 5880 | 5880 | 5880 | 5880 | 0 |
| 206 | 20240612 | 155200 | 3332875500 | 5880 | 5880 | 5880 | 5880 | 0 |
| 207 | 20240612 | 155100 | 3332875500 | 5880 | 5880 | 5880 | 5880 | 0 |
| 208 | 20240612 | 155000 | 3332875500 | 5880 | 5880 | 5880 | 5880 | 0 |
| 209 | 20240612 | 154900 | 3332875500 | 5880 | 5880 | 5880 | 5880 | 0 |
| 210 | 20240612 | 154800 | 3332875500 | 5880 | 5880 | 5880 | 5880 | 0 |
| 211 | 20240612 | 154700 | 3332875500 | 5880 | 5880 | 5880 | 5880 | 0 |
| 212 | 20240612 | 154600 | 3332875500 | 5880 | 5880 | 5880 | 5880 | 5857 |
| 213 | 20240612 | 154500 | 3332875500 | 5880 | 5880 | 5880 | 5880 | 0 |
| 214 | 20240612 | 154400 | 3332875500 | 5880 | 5880 | 5880 | 5880 | 0 |
| 215 | 20240612 | 154300 | 3332875500 | 5880 | 5880 | 5880 | 5880 | 0 |
| 216 | 20240612 | 154200 | 3332875500 | 5880 | 5880 | 5880 | 5880 | 0 |
| 217 | 20240612 | 154100 | 3332875500 | 5880 | 5880 | 5880 | 5880 | 0 |
| 218 | 20240612 | 154000 | 3332875500 | 5880 | 5880 | 5880 | 5880 | 0 |
| 219 | 20240612 | 153900 | 3332875500 | 5880 | 5880 | 5880 | 5880 | 0 |
| 220 | 20240612 | 153800 | 3332875500 | 5880 | 5880 | 5880 | 5880 | 0 |
| 221 | 20240612 | 153700 | 3332875500 | 5880 | 5880 | 5880 | 5880 | 0 |
| 222 | 20240612 | 153600 | 3332875500 | 5880 | 5880 | 5880 | 5880 | 0 |
| 223 | 20240612 | 153500 | 3332875500 | 5880 | 5880 | 5880 | 5880 | 0 |
| 224 | 20240612 | 153400 | 3332875500 | 5880 | 5880 | 5880 | 5880 | 0 |
| 225 | 20240612 | 153300 | 3332875500 | 5880 | 5880 | 5880 | 5880 | 0 |
| 226 | 20240612 | 153200 | 3332875500 | 5880 | 5880 | 5880 | 5880 | 0 |
| 227 | 20240612 | 153100 | 3332875500 | 5880 | 5880 | 5880 | 5880 | 0 |
| 228 | 20240612 | 153000 | 3332875500 | 5880 | 5880 | 5880 | 5880 | 5857 |
| 229 | 20240612 | 152900 | 3298436340 | 5810 | 5810 | 5810 | 5810 | 0 |
| 230 | 20240612 | 152800 | 3298436340 | 5810 | 5810 | 5810 | 5810 | 0 |
| 231 | 20240612 | 152700 | 3298436340 | 5810 | 5810 | 5810 | 5810 | 0 |
| 232 | 20240612 | 152600 | 3298436340 | 5810 | 5810 | 5810 | 5810 | 0 |
| 233 | 20240612 | 152500 | 3298436340 | 5810 | 5810 | 5810 | 5810 | 0 |
| 234 | 20240612 | 152400 | 3298436340 | 5810 | 5810 | 5810 | 5810 | 0 |
| 235 | 20240612 | 152300 | 3298436340 | 5810 | 5810 | 5810 | 5810 | 0 |
| 236 | 20240612 | 152200 | 3298436340 | 5810 | 5810 | 5810 | 5810 | 0 |
| 237 | 20240612 | 152100 | 3298436340 | 5810 | 5810 | 5810 | 5810 | 0 |
| 238 | 20240612 | 152000 | 3298436340 | 5810 | 5810 | 5810 | 5810 | 0 |
| 239 | 20240612 | 151900 | 3298436340 | 5810 | 5820 | 5820 | 5810 | 449 |
| 240 | 20240612 | 151800 | 3295825920 | 5810 | 5830 | 5840 | 5810 | 1162 |
| 241 | 20240612 | 151700 | 3289065060 | 5840 | 5860 | 5870 | 5830 | 3223 |
| 242 | 20240612 | 151600 | 3270214290 | 5870 | 5870 | 5880 | 5870 | 1782 |
| 243 | 20240612 | 151500 | 3259747600 | 5870 | 5880 | 5890 | 5870 | 1350 |
| 244 | 20240612 | 151400 | 3251811620 | 5880 | 5880 | 5890 | 5880 | 759 |
| 245 | 20240612 | 151300 | 3247348400 | 5880 | 5910 | 5910 | 5880 | 4092 |
| 246 | 20240612 | 151200 | 3223237200 | 5900 | 5910 | 5910 | 5890 | 858 |
| 247 | 20240612 | 151100 | 3218172470 | 5910 | 5910 | 5910 | 5900 | 48 |
| 248 | 20240612 | 151000 | 3217888890 | 5930 | 5900 | 5930 | 5890 | 1188 |
| 249 | 20240612 | 150900 | 3210868940 | 5910 | 5910 | 5920 | 5910 | 1967 |
| 250 | 20240612 | 150800 | 3199242180 | 5910 | 5920 | 5930 | 5910 | 2893 |
| 251 | 20240612 | 150700 | 3182114420 | 5920 | 5870 | 5920 | 5870 | 2825 |
| 252 | 20240612 | 150600 | 3165423260 | 5880 | 5900 | 5910 | 5870 | 3209 |
| 253 | 20240612 | 150500 | 3146520450 | 5890 | 5880 | 5890 | 5880 | 1418 |
| 254 | 20240612 | 150400 | 3138175160 | 5870 | 5870 | 5880 | 5870 | 205 |
| 255 | 20240612 | 150300 | 3136971770 | 5880 | 5860 | 5890 | 5850 | 5971 |
| 256 | 20240612 | 150200 | 3101916160 | 5860 | 5850 | 5880 | 5850 | 3841 |
| 257 | 20240612 | 150100 | 3079374410 | 5850 | 5880 | 5880 | 5850 | 388 |
| 258 | 20240612 | 150000 | 3077098530 | 5890 | 5850 | 5900 | 5840 | 10265 |
| 259 | 20240612 | 145900 | 3016715760 | 5850 | 5850 | 5860 | 5830 | 2254 |
| 260 | 20240612 | 145800 | 3003529830 | 5850 | 5850 | 5850 | 5840 | 952 |
| 261 | 20240612 | 145700 | 2997964080 | 5850 | 5870 | 5880 | 5850 | 964 |
| 262 | 20240612 | 145600 | 2992313650 | 5870 | 5850 | 5880 | 5840 | 6113 |
| 263 | 20240612 | 145500 | 2956436170 | 5850 | 5840 | 5860 | 5820 | 5312 |
| 264 | 20240612 | 145400 | 2925376060 | 5840 | 5800 | 5860 | 5800 | 11858 |
| 265 | 20240612 | 145300 | 2856179060 | 5770 | 5750 | 5790 | 5730 | 8862 |
| 266 | 20240612 | 145200 | 2805079940 | 5790 | 5760 | 5790 | 5740 | 3204 |
| 267 | 20240612 | 145100 | 2786537910 | 5750 | 5810 | 5830 | 5750 | 6250 |
| 268 | 20240612 | 145000 | 2750182310 | 5800 | 5730 | 5800 | 5720 | 6191 |
| 269 | 20240612 | 144900 | 2714477450 | 5700 | 5730 | 5730 | 5700 | 322 |
| 270 | 20240612 | 144800 | 2712635450 | 5730 | 5730 | 5730 | 5710 | 644 |
| 271 | 20240612 | 144700 | 2708956450 | 5730 | 5710 | 5730 | 5710 | 975 |
| 272 | 20240612 | 144600 | 2703381500 | 5710 | 5710 | 5710 | 5710 | 156 |
| 273 | 20240612 | 144500 | 2702490740 | 5710 | 5720 | 5720 | 5710 | 101 |
| 274 | 20240612 | 144400 | 2701914020 | 5710 | 5710 | 5710 | 5710 | 171 |
| 275 | 20240612 | 144300 | 2700937610 | 5710 | 5720 | 5720 | 5710 | 32 |
| 276 | 20240612 | 144200 | 2700754880 | 5720 | 5720 | 5720 | 5720 | 1 |
| 277 | 20240612 | 144100 | 2700749160 | 5720 | 5710 | 5720 | 5710 | 17 |
| 278 | 20240612 | 144000 | 2700651950 | 5690 | 5700 | 5700 | 5690 | 858 |
| 279 | 20240612 | 143900 | 2695762530 | 5700 | 5700 | 5700 | 5700 | 0 |
| 280 | 20240612 | 143800 | 2695762530 | 5700 | 5700 | 5700 | 5700 | 0 |
| 281 | 20240612 | 143700 | 2695762530 | 5700 | 5710 | 5710 | 5700 | 689 |
| 282 | 20240612 | 143600 | 2691834530 | 5710 | 5710 | 5710 | 5710 | 70 |
| 283 | 20240612 | 143500 | 2691434830 | 5710 | 5710 | 5710 | 5700 | 874 |
| 284 | 20240612 | 143400 | 2686448860 | 5710 | 5710 | 5710 | 5710 | 380 |
| 285 | 20240612 | 143300 | 2684279060 | 5710 | 5720 | 5720 | 5710 | 663 |
| 286 | 20240612 | 143200 | 2680491590 | 5720 | 5720 | 5720 | 5720 | 184 |
| 287 | 20240612 | 143100 | 2679439110 | 5720 | 5720 | 5720 | 5720 | 31 |
| 288 | 20240612 | 143000 | 2679261790 | 5720 | 5730 | 5730 | 5720 | 5 |
| 289 | 20240612 | 142900 | 2679233180 | 5730 | 5720 | 5730 | 5720 | 13 |
| 290 | 20240612 | 142800 | 2679158720 | 5720 | 5720 | 5720 | 5720 | 413 |
| 291 | 20240612 | 142700 | 2676796360 | 5710 | 5710 | 5710 | 5710 | 0 |
| 292 | 20240612 | 142600 | 2676796360 | 5710 | 5710 | 5710 | 5710 | 0 |
| 293 | 20240612 | 142500 | 2676796360 | 5710 | 5720 | 5720 | 5710 | 400 |
| 294 | 20240612 | 142400 | 2674510040 | 5740 | 5730 | 5740 | 5730 | 10 |
| 295 | 20240612 | 142300 | 2674452650 | 5720 | 5710 | 5720 | 5710 | 277 |
| 296 | 20240612 | 142200 | 2672870210 | 5710 | 5720 | 5720 | 5710 | 14 |
| 297 | 20240612 | 142100 | 2672790260 | 5720 | 5720 | 5720 | 5720 | 150 |
| 298 | 20240612 | 142000 | 2671932260 | 5710 | 5710 | 5710 | 5710 | 521 |
| 299 | 20240612 | 141900 | 2668957350 | 5700 | 5700 | 5700 | 5700 | 472 |
| 300 | 20240612 | 141800 | 2666266950 | 5700 | 5720 | 5720 | 5700 | 5037 |
| 301 | 20240612 | 141700 | 2637517390 | 5750 | 5750 | 5750 | 5750 | 10 |
| 302 | 20240612 | 141600 | 2637459890 | 5720 | 5740 | 5740 | 5720 | 74 |
| 303 | 20240612 | 141500 | 2637036590 | 5740 | 5740 | 5740 | 5740 | 78 |
| 304 | 20240612 | 141400 | 2636588870 | 5720 | 5710 | 5720 | 5710 | 1279 |
| 305 | 20240612 | 141300 | 2629273780 | 5700 | 5710 | 5710 | 5700 | 39 |
| 306 | 20240612 | 141200 | 2629051150 | 5700 | 5710 | 5710 | 5700 | 597 |
| 307 | 20240612 | 141100 | 2625645370 | 5710 | 5720 | 5720 | 5710 | 1297 |
| 308 | 20240612 | 141000 | 2618227980 | 5720 | 5730 | 5730 | 5720 | 750 |
| 309 | 20240612 | 140900 | 2613932200 | 5740 | 5750 | 5750 | 5740 | 215 |
| 310 | 20240612 | 140800 | 2612697900 | 5760 | 5760 | 5760 | 5760 | 0 |
| 311 | 20240612 | 140700 | 2612697900 | 5760 | 5740 | 5760 | 5740 | 749 |
| 312 | 20240612 | 140600 | 2608392450 | 5750 | 5740 | 5750 | 5730 | 32 |
| 313 | 20240612 | 140500 | 2608208660 | 5730 | 5730 | 5730 | 5730 | 13 |
| 314 | 20240612 | 140400 | 2608134170 | 5720 | 5720 | 5720 | 5720 | 139 |
| 315 | 20240612 | 140300 | 2607339090 | 5720 | 5720 | 5720 | 5720 | 282 |
| 316 | 20240612 | 140200 | 2605726050 | 5730 | 5730 | 5730 | 5730 | 1 |
| 317 | 20240612 | 140100 | 2605720320 | 5730 | 5730 | 5730 | 5730 | 5 |
| 318 | 20240612 | 140000 | 2605691670 | 5730 | 5720 | 5730 | 5720 | 264 |
| 319 | 20240612 | 135900 | 2604181570 | 5720 | 5720 | 5720 | 5720 | 4 |
| 320 | 20240612 | 135800 | 2604158690 | 5710 | 5720 | 5730 | 5710 | 401 |
| 321 | 20240612 | 135700 | 2601868470 | 5730 | 5730 | 5750 | 5720 | 583 |
| 322 | 20240612 | 135600 | 2598532860 | 5730 | 5740 | 5750 | 5700 | 1830 |
| 323 | 20240612 | 135500 | 2588071460 | 5750 | 5730 | 5770 | 5730 | 2572 |
| 324 | 20240612 | 135400 | 2573297520 | 5730 | 5720 | 5760 | 5720 | 2000 |
| 325 | 20240612 | 135300 | 2561810410 | 5700 | 5710 | 5800 | 5700 | 5909 |
| 326 | 20240612 | 135200 | 2527831400 | 5710 | 5710 | 5720 | 5710 | 20 |
| 327 | 20240612 | 135100 | 2527717070 | 5700 | 5700 | 5700 | 5700 | 64 |
| 328 | 20240612 | 135000 | 2527352270 | 5710 | 5700 | 5710 | 5700 | 152 |
| 329 | 20240612 | 134900 | 2526485840 | 5710 | 5710 | 5710 | 5710 | 783 |
| 330 | 20240612 | 134800 | 2522014910 | 5720 | 5710 | 5720 | 5710 | 756 |
| 331 | 20240612 | 134700 | 2517697720 | 5720 | 5710 | 5720 | 5710 | 24 |
| 332 | 20240612 | 134600 | 2517560660 | 5700 | 5710 | 5710 | 5700 | 267 |
| 333 | 20240612 | 134500 | 2516037160 | 5720 | 5710 | 5720 | 5710 | 206 |
| 334 | 20240612 | 134400 | 2514860850 | 5710 | 5700 | 5710 | 5700 | 9 |
| 335 | 20240612 | 134300 | 2514809470 | 5700 | 5690 | 5700 | 5690 | 739 |
| 336 | 20240612 | 134200 | 2510600510 | 5690 | 5700 | 5700 | 5690 | 133 |
| 337 | 20240612 | 134100 | 2509843620 | 5700 | 5700 | 5700 | 5700 | 35 |
| 338 | 20240612 | 134000 | 2509644120 | 5690 | 5690 | 5690 | 5690 | 248 |
| 339 | 20240612 | 133900 | 2508233000 | 5680 | 5680 | 5680 | 5660 | 51 |
| 340 | 20240612 | 133800 | 2507943340 | 5680 | 5650 | 5700 | 5650 | 2835 |
| 341 | 20240612 | 133700 | 2491921000 | 5640 | 5670 | 5670 | 5640 | 7198 |
| 342 | 20240612 | 133600 | 2451209030 | 5680 | 5670 | 5680 | 5670 | 93 |
| 343 | 20240612 | 133500 | 2450681710 | 5670 | 5680 | 5680 | 5670 | 223 |
| 344 | 20240612 | 133400 | 2449417280 | 5670 | 5690 | 5690 | 5670 | 752 |
| 345 | 20240612 | 133300 | 2445147740 | 5680 | 5670 | 5680 | 5670 | 250 |
| 346 | 20240612 | 133200 | 2443729710 | 5670 | 5680 | 5680 | 5670 | 3785 |
| 347 | 20240612 | 133100 | 2422249180 | 5690 | 5700 | 5700 | 5690 | 356 |
| 348 | 20240612 | 133000 | 2420222990 | 5710 | 5710 | 5710 | 5710 | 34 |
| 349 | 20240612 | 132900 | 2420028850 | 5720 | 5720 | 5720 | 5720 | 150 |
| 350 | 20240612 | 132800 | 2419170850 | 5720 | 5720 | 5720 | 5720 | 131 |
| 351 | 20240612 | 132700 | 2418421530 | 5720 | 5710 | 5720 | 5710 | 127 |
| 352 | 20240612 | 132600 | 2417696090 | 5710 | 5710 | 5710 | 5710 | 0 |
| 353 | 20240612 | 132500 | 2417696090 | 5710 | 5710 | 5710 | 5710 | 0 |
| 354 | 20240612 | 132400 | 2417696090 | 5710 | 5710 | 5710 | 5710 | 57 |
| 355 | 20240612 | 132300 | 2417370620 | 5710 | 5710 | 5710 | 5710 | 100 |
| 356 | 20240612 | 132200 | 2416799620 | 5710 | 5710 | 5710 | 5710 | 0 |
| 357 | 20240612 | 132100 | 2416799620 | 5710 | 5710 | 5710 | 5710 | 30 |
| 358 | 20240612 | 132000 | 2416628320 | 5700 | 5700 | 5700 | 5700 | 200 |
| 359 | 20240612 | 131900 | 2415488320 | 5700 | 5700 | 5700 | 5700 | 200 |
| 360 | 20240612 | 131800 | 2414348320 | 5680 | 5680 | 5680 | 5680 | 1094 |
| 361 | 20240612 | 131700 | 2408134400 | 5680 | 5680 | 5680 | 5670 | 153 |
| 362 | 20240612 | 131600 | 2407266370 | 5680 | 5690 | 5690 | 5680 | 745 |
| 363 | 20240612 | 131500 | 2403034020 | 5700 | 5700 | 5700 | 5700 | 47 |
| 364 | 20240612 | 131400 | 2402766120 | 5690 | 5690 | 5690 | 5690 | 28 |
| 365 | 20240612 | 131300 | 2402606800 | 5690 | 5720 | 5720 | 5690 | 319 |
| 366 | 20240612 | 131200 | 2400787820 | 5710 | 5710 | 5710 | 5710 | 53 |
| 367 | 20240612 | 131100 | 2400485190 | 5710 | 5710 | 5710 | 5710 | 50 |
| 368 | 20240612 | 131000 | 2400199690 | 5710 | 5700 | 5710 | 5700 | 152 |
| 369 | 20240612 | 130900 | 2399333280 | 5700 | 5700 | 5700 | 5700 | 201 |
| 370 | 20240612 | 130800 | 2398187580 | 5680 | 5690 | 5690 | 5680 | 198 |
| 371 | 20240612 | 130700 | 2397062930 | 5680 | 5690 | 5690 | 5680 | 810 |
| 372 | 20240612 | 130600 | 2392459030 | 5690 | 5700 | 5700 | 5690 | 107 |
| 373 | 20240612 | 130500 | 2391850130 | 5690 | 5690 | 5690 | 5690 | 0 |
| 374 | 20240612 | 130400 | 2391850130 | 5690 | 5700 | 5710 | 5680 | 972 |
| 375 | 20240612 | 130300 | 2386318650 | 5680 | 5700 | 5700 | 5680 | 1779 |
| 376 | 20240612 | 130200 | 2376192020 | 5710 | 5720 | 5720 | 5710 | 82 |
| 377 | 20240612 | 130100 | 2375723780 | 5730 | 5730 | 5730 | 5730 | 0 |
| 378 | 20240612 | 130000 | 2375723780 | 5730 | 5720 | 5730 | 5720 | 130 |
| 379 | 20240612 | 125900 | 2374980100 | 5730 | 5720 | 5730 | 5720 | 87 |
| 380 | 20240612 | 125800 | 2374482450 | 5720 | 5710 | 5720 | 5710 | 2 |
| 381 | 20240612 | 125700 | 2374471020 | 5710 | 5700 | 5710 | 5700 | 387 |
| 382 | 20240612 | 125600 | 2372265020 | 5710 | 5700 | 5710 | 5700 | 186 |
| 383 | 20240612 | 125500 | 2371204360 | 5710 | 5730 | 5730 | 5700 | 2665 |
| 384 | 20240612 | 125400 | 2356006020 | 5730 | 5730 | 5730 | 5710 | 525 |
| 385 | 20240612 | 125300 | 2353003080 | 5720 | 5720 | 5720 | 5720 | 391 |
| 386 | 20240612 | 125200 | 2350766560 | 5720 | 5720 | 5720 | 5720 | 1 |
| 387 | 20240612 | 125100 | 2350760840 | 5730 | 5730 | 5730 | 5730 | 33 |
| 388 | 20240612 | 125000 | 2350571750 | 5730 | 5730 | 5730 | 5730 | 152 |
| 389 | 20240612 | 124900 | 2349700790 | 5720 | 5710 | 5730 | 5710 | 590 |
| 390 | 20240612 | 124800 | 2346324630 | 5720 | 5720 | 5730 | 5720 | 570 |
| 391 | 20240612 | 124700 | 2343063610 | 5720 | 5720 | 5720 | 5720 | 398 |
| 392 | 20240612 | 124600 | 2340787050 | 5710 | 5710 | 5710 | 5710 | 1 |
| 393 | 20240612 | 124500 | 2340781340 | 5710 | 5710 | 5710 | 5710 | 7 |
| 394 | 20240612 | 124400 | 2340741370 | 5710 | 5700 | 5710 | 5700 | 1029 |
| 395 | 20240612 | 124300 | 2334875970 | 5710 | 5710 | 5710 | 5710 | 48 |
| 396 | 20240612 | 124200 | 2334601890 | 5710 | 5710 | 5710 | 5710 | 277 |
| 397 | 20240612 | 124100 | 2333020220 | 5700 | 5690 | 5700 | 5690 | 940 |
| 398 | 20240612 | 124000 | 2327668330 | 5690 | 5680 | 5690 | 5680 | 706 |
| 399 | 20240612 | 123900 | 2323655290 | 5680 | 5680 | 5680 | 5680 | 118 |
| 400 | 20240612 | 123800 | 2322985050 | 5670 | 5680 | 5680 | 5670 | 1365 |
| 401 | 20240612 | 123700 | 2315245490 | 5680 | 5680 | 5690 | 5680 | 630 |
| 402 | 20240612 | 123600 | 2311667080 | 5680 | 5690 | 5690 | 5680 | 3900 |
| 403 | 20240612 | 123500 | 2289507400 | 5680 | 5700 | 5700 | 5680 | 300 |
| 404 | 20240612 | 123400 | 2287802760 | 5720 | 5720 | 5720 | 5720 | 0 |
| 405 | 20240612 | 123300 | 2287802760 | 5720 | 5720 | 5720 | 5720 | 268 |
| 406 | 20240612 | 123200 | 2286269800 | 5720 | 5690 | 5720 | 5690 | 792 |
| 407 | 20240612 | 123100 | 2281761470 | 5690 | 5690 | 5690 | 5690 | 99 |
| 408 | 20240612 | 123000 | 2281198160 | 5690 | 5690 | 5690 | 5690 | 200 |
| 409 | 20240612 | 122900 | 2280060160 | 5690 | 5690 | 5690 | 5690 | 200 |
| 410 | 20240612 | 122800 | 2278922160 | 5690 | 5690 | 5690 | 5680 | 1524 |
| 411 | 20240612 | 122700 | 2270264320 | 5700 | 5700 | 5700 | 5700 | 77 |
| 412 | 20240612 | 122600 | 2269825420 | 5690 | 5690 | 5690 | 5690 | 33 |
| 413 | 20240612 | 122500 | 2269637650 | 5690 | 5690 | 5690 | 5690 | 56 |
| 414 | 20240612 | 122400 | 2269319010 | 5690 | 5690 | 5690 | 5690 | 1 |
| 415 | 20240612 | 122300 | 2269313320 | 5690 | 5690 | 5690 | 5690 | 15 |
| 416 | 20240612 | 122200 | 2269227970 | 5690 | 5690 | 5690 | 5680 | 515 |
| 417 | 20240612 | 122100 | 2266297760 | 5700 | 5700 | 5700 | 5700 | 0 |
| 418 | 20240612 | 122000 | 2266297760 | 5700 | 5710 | 5710 | 5700 | 822 |
| 419 | 20240612 | 121900 | 2261606920 | 5720 | 5710 | 5720 | 5710 | 21 |
| 420 | 20240612 | 121800 | 2261486980 | 5710 | 5700 | 5710 | 5700 | 393 |
| 421 | 20240612 | 121700 | 2259246590 | 5690 | 5690 | 5690 | 5690 | 1 |
| 422 | 20240612 | 121600 | 2259240900 | 5700 | 5700 | 5700 | 5700 | 300 |
| 423 | 20240612 | 121500 | 2257530900 | 5690 | 5700 | 5700 | 5690 | 171 |
| 424 | 20240612 | 121400 | 2256557830 | 5690 | 5690 | 5690 | 5690 | 0 |
| 425 | 20240612 | 121300 | 2256557830 | 5690 | 5700 | 5700 | 5690 | 248 |
| 426 | 20240612 | 121200 | 2255146510 | 5700 | 5690 | 5700 | 5690 | 57 |
| 427 | 20240612 | 121100 | 2254822110 | 5690 | 5690 | 5700 | 5690 | 276 |
| 428 | 20240612 | 121000 | 2253251540 | 5670 | 5720 | 5720 | 5670 | 3373 |
| 429 | 20240612 | 120900 | 2234082440 | 5720 | 5730 | 5730 | 5720 | 16 |
| 430 | 20240612 | 120800 | 2233990900 | 5700 | 5720 | 5730 | 5700 | 800 |
| 431 | 20240612 | 120700 | 2229426990 | 5730 | 5720 | 5730 | 5700 | 201 |
| 432 | 20240612 | 120600 | 2228278220 | 5710 | 5720 | 5720 | 5710 | 142 |
| 433 | 20240612 | 120500 | 2227467210 | 5720 | 5720 | 5720 | 5720 | 0 |
| 434 | 20240612 | 120400 | 2227467210 | 5720 | 5720 | 5720 | 5720 | 373 |
| 435 | 20240612 | 120300 | 2225333650 | 5720 | 5750 | 5750 | 5720 | 531 |
| 436 | 20240612 | 120200 | 2222294480 | 5740 | 5760 | 5760 | 5740 | 153 |
| 437 | 20240612 | 120100 | 2221415140 | 5750 | 5760 | 5780 | 5750 | 766 |
| 438 | 20240612 | 120000 | 2216999650 | 5780 | 5770 | 5780 | 5740 | 657 |
| 439 | 20240612 | 115900 | 2213206240 | 5770 | 5770 | 5770 | 5740 | 1585 |
| 440 | 20240612 | 115800 | 2204082500 | 5760 | 5720 | 5760 | 5720 | 2629 |
| 441 | 20240612 | 115700 | 2189016870 | 5720 | 5690 | 5720 | 5690 | 52 |
| 442 | 20240612 | 115600 | 2188720030 | 5690 | 5700 | 5700 | 5690 | 407 |
| 443 | 20240612 | 115500 | 2186403740 | 5700 | 5700 | 5700 | 5690 | 3570 |
| 444 | 20240612 | 115400 | 2166089470 | 5690 | 5700 | 5700 | 5690 | 299 |
| 445 | 20240612 | 115300 | 2164386470 | 5690 | 5710 | 5710 | 5690 | 1785 |
| 446 | 20240612 | 115200 | 2154223290 | 5710 | 5710 | 5710 | 5710 | 806 |
| 447 | 20240612 | 115100 | 2149621030 | 5710 | 5720 | 5720 | 5710 | 141 |
| 448 | 20240612 | 115000 | 2148814530 | 5710 | 5690 | 5710 | 5690 | 1215 |
| 449 | 20240612 | 114900 | 2141888170 | 5680 | 5690 | 5690 | 5680 | 483 |
| 450 | 20240612 | 114800 | 2139144650 | 5680 | 5690 | 5690 | 5680 | 259 |
| 451 | 20240612 | 114700 | 2137672970 | 5700 | 5670 | 5700 | 5670 | 2497 |
| 452 | 20240612 | 114600 | 2123504150 | 5680 | 5680 | 5700 | 5670 | 3170 |
| 453 | 20240612 | 114500 | 2105490340 | 5680 | 5710 | 5710 | 5660 | 15166 |
| 454 | 20240612 | 114400 | 2019286050 | 5720 | 5710 | 5720 | 5710 | 13 |
| 455 | 20240612 | 114300 | 2019211760 | 5710 | 5710 | 5710 | 5710 | 7 |
| 456 | 20240612 | 114200 | 2019171790 | 5710 | 5710 | 5710 | 5710 | 6 |
| 457 | 20240612 | 114100 | 2019137530 | 5710 | 5710 | 5720 | 5700 | 409 |
| 458 | 20240612 | 114000 | 2016802050 | 5710 | 5710 | 5710 | 5700 | 671 |
| 459 | 20240612 | 113900 | 2012970660 | 5710 | 5700 | 5710 | 5700 | 2387 |
| 460 | 20240612 | 113800 | 1999362540 | 5710 | 5710 | 5710 | 5710 | 84 |
| 461 | 20240612 | 113700 | 1998882900 | 5710 | 5710 | 5720 | 5710 | 1732 |
| 462 | 20240612 | 113600 | 1988987990 | 5710 | 5710 | 5710 | 5710 | 134 |
| 463 | 20240612 | 113500 | 1988222850 | 5710 | 5710 | 5720 | 5710 | 130 |
| 464 | 20240612 | 113400 | 1987480040 | 5710 | 5720 | 5720 | 5710 | 1113 |
| 465 | 20240612 | 113300 | 1981116970 | 5720 | 5740 | 5750 | 5710 | 7282 |
| 466 | 20240612 | 113200 | 1939478590 | 5730 | 5740 | 5740 | 5730 | 176 |
| 467 | 20240612 | 113100 | 1938469190 | 5730 | 5710 | 5730 | 5710 | 477 |
| 468 | 20240612 | 113000 | 1935736080 | 5710 | 5710 | 5760 | 5700 | 1254 |
| 469 | 20240612 | 112900 | 1928572310 | 5700 | 5720 | 5720 | 5700 | 2217 |
| 470 | 20240612 | 112800 | 1915910570 | 5720 | 5740 | 5740 | 5720 | 1349 |
| 471 | 20240612 | 112700 | 1908184530 | 5750 | 5750 | 5750 | 5750 | 730 |
| 472 | 20240612 | 112600 | 1903987030 | 5740 | 5750 | 5780 | 5740 | 1119 |
| 473 | 20240612 | 112500 | 1897552780 | 5750 | 5750 | 5750 | 5750 | 1510 |
| 474 | 20240612 | 112400 | 1888870280 | 5750 | 5730 | 5750 | 5710 | 583 |
| 475 | 20240612 | 112300 | 1885533210 | 5730 | 5730 | 5800 | 5730 | 3134 |
| 476 | 20240612 | 112200 | 1867542580 | 5730 | 5730 | 5740 | 5720 | 1508 |
| 477 | 20240612 | 112100 | 1858907160 | 5740 | 5750 | 5750 | 5710 | 6513 |
| 478 | 20240612 | 112000 | 1821672920 | 5760 | 5770 | 5780 | 5750 | 1094 |
| 479 | 20240612 | 111900 | 1815375510 | 5790 | 5770 | 5790 | 5750 | 1387 |
| 480 | 20240612 | 111800 | 1807371000 | 5770 | 5740 | 5770 | 5720 | 2431 |
| 481 | 20240612 | 111700 | 1793378820 | 5740 | 5750 | 5750 | 5720 | 500 |
| 482 | 20240612 | 111600 | 1790510770 | 5750 | 5740 | 5750 | 5740 | 1637 |
| 483 | 20240612 | 111500 | 1781105390 | 5740 | 5770 | 5770 | 5710 | 9121 |
| 484 | 20240612 | 111400 | 1728924830 | 5770 | 5750 | 5770 | 5740 | 221 |
| 485 | 20240612 | 111300 | 1727650810 | 5760 | 5740 | 5760 | 5730 | 2427 |
| 486 | 20240612 | 111200 | 1713743960 | 5750 | 5750 | 5760 | 5740 | 1571 |
| 487 | 20240612 | 111100 | 1704725650 | 5740 | 5770 | 5770 | 5740 | 1011 |
| 488 | 20240612 | 111000 | 1698918450 | 5770 | 5780 | 5790 | 5770 | 31 |
| 489 | 20240612 | 110900 | 1698739010 | 5760 | 5790 | 5790 | 5760 | 1017 |
| 490 | 20240612 | 110800 | 1692880370 | 5790 | 5770 | 5800 | 5770 | 683 |
| 491 | 20240612 | 110700 | 1688935900 | 5770 | 5770 | 5770 | 5750 | 2506 |
| 492 | 20240612 | 110600 | 1674516310 | 5770 | 5770 | 5780 | 5750 | 5995 |
| 493 | 20240612 | 110500 | 1640004700 | 5790 | 5790 | 5790 | 5770 | 3417 |
| 494 | 20240612 | 110400 | 1620275700 | 5780 | 5790 | 5800 | 5780 | 326 |
| 495 | 20240612 | 110300 | 1618390390 | 5790 | 5820 | 5820 | 5790 | 2010 |
| 496 | 20240612 | 110200 | 1606749810 | 5820 | 5820 | 5820 | 5820 | 0 |
| 497 | 20240612 | 110100 | 1606749810 | 5820 | 5820 | 5820 | 5820 | 175 |
| 498 | 20240612 | 110000 | 1605731310 | 5810 | 5810 | 5810 | 5810 | 1 |
| 499 | 20240612 | 105900 | 1605725500 | 5800 | 5810 | 5810 | 5800 | 1035 |
| 500 | 20240612 | 105800 | 1599721430 | 5810 | 5810 | 5810 | 5810 | 18 |
| 501 | 20240612 | 105700 | 1599616850 | 5820 | 5820 | 5820 | 5820 | 238 |
| 502 | 20240612 | 105600 | 1598231690 | 5830 | 5830 | 5830 | 5830 | 5 |
| 503 | 20240612 | 105500 | 1598202540 | 5830 | 5830 | 5830 | 5830 | 1004 |
| 504 | 20240612 | 105400 | 1592349220 | 5800 | 5800 | 5810 | 5800 | 1212 |
| 505 | 20240612 | 105300 | 1585315330 | 5810 | 5810 | 5810 | 5810 | 72 |
| 506 | 20240612 | 105200 | 1584897010 | 5810 | 5810 | 5810 | 5810 | 5 |
| 507 | 20240612 | 105100 | 1584867960 | 5810 | 5810 | 5810 | 5810 | 22 |
| 508 | 20240612 | 105000 | 1584740140 | 5810 | 5810 | 5810 | 5810 | 3 |
| 509 | 20240612 | 104900 | 1584722710 | 5810 | 5810 | 5810 | 5810 | 0 |
| 510 | 20240612 | 104800 | 1584722710 | 5810 | 5820 | 5820 | 5810 | 188 |
| 511 | 20240612 | 104700 | 1583628600 | 5820 | 5820 | 5820 | 5820 | 3 |
| 512 | 20240612 | 104600 | 1583611140 | 5810 | 5820 | 5820 | 5810 | 90 |
| 513 | 20240612 | 104500 | 1583088040 | 5820 | 5820 | 5820 | 5820 | 256 |
| 514 | 20240612 | 104400 | 1581598120 | 5820 | 5840 | 5840 | 5820 | 76 |
| 515 | 20240612 | 104300 | 1581154300 | 5820 | 5830 | 5830 | 5820 | 22 |
| 516 | 20240612 | 104200 | 1581026250 | 5820 | 5820 | 5820 | 5820 | 316 |
| 517 | 20240612 | 104100 | 1579187130 | 5820 | 5770 | 5820 | 5770 | 4628 |
| 518 | 20240612 | 104000 | 1552406750 | 5780 | 5790 | 5790 | 5780 | 822 |
| 519 | 20240612 | 103900 | 1547655060 | 5800 | 5810 | 5820 | 5780 | 3776 |
| 520 | 20240612 | 103800 | 1525752710 | 5800 | 5800 | 5810 | 5800 | 1273 |
| 521 | 20240612 | 103700 | 1518365310 | 5790 | 5800 | 5800 | 5790 | 360 |
| 522 | 20240612 | 103600 | 1516280890 | 5800 | 5790 | 5800 | 5790 | 298 |
| 523 | 20240612 | 103500 | 1514553560 | 5790 | 5800 | 5800 | 5790 | 502 |
| 524 | 20240612 | 103400 | 1511643500 | 5800 | 5810 | 5810 | 5800 | 1202 |
| 525 | 20240612 | 103300 | 1504668490 | 5810 | 5810 | 5810 | 5810 | 308 |
| 526 | 20240612 | 103200 | 1502879010 | 5810 | 5820 | 5820 | 5810 | 917 |
| 527 | 20240612 | 103100 | 1497545070 | 5830 | 5820 | 5830 | 5820 | 2115 |
| 528 | 20240612 | 103000 | 1485228930 | 5820 | 5820 | 5830 | 5820 | 151 |
| 529 | 20240612 | 102900 | 1484348850 | 5810 | 5830 | 5830 | 5810 | 1256 |
| 530 | 20240612 | 102800 | 1477037430 | 5830 | 5840 | 5840 | 5830 | 195 |
| 531 | 20240612 | 102700 | 1475900340 | 5840 | 5840 | 5840 | 5830 | 1332 |
| 532 | 20240612 | 102600 | 1468129170 | 5850 | 5860 | 5860 | 5850 | 1990 |
| 533 | 20240612 | 102500 | 1456484250 | 5860 | 5860 | 5860 | 5850 | 127 |
| 534 | 20240612 | 102400 | 1455740600 | 5870 | 5870 | 5870 | 5850 | 1345 |
| 535 | 20240612 | 102300 | 1447856470 | 5870 | 5890 | 5900 | 5870 | 3455 |
| 536 | 20240612 | 102200 | 1427541860 | 5890 | 5880 | 5900 | 5880 | 3230 |
| 537 | 20240612 | 102100 | 1408522900 | 5870 | 5870 | 5880 | 5860 | 2625 |
| 538 | 20240612 | 102000 | 1393115020 | 5860 | 5830 | 5860 | 5830 | 1271 |
| 539 | 20240612 | 101900 | 1385673200 | 5850 | 5820 | 5850 | 5820 | 2329 |
| 540 | 20240612 | 101800 | 1372083920 | 5810 | 5800 | 5810 | 5790 | 334 |
| 541 | 20240612 | 101700 | 1370147340 | 5790 | 5790 | 5790 | 5790 | 10 |
| 542 | 20240612 | 101600 | 1370089440 | 5790 | 5800 | 5800 | 5790 | 860 |
| 543 | 20240612 | 101500 | 1365106530 | 5800 | 5810 | 5810 | 5800 | 456 |
| 544 | 20240612 | 101400 | 1362458170 | 5820 | 5810 | 5820 | 5810 | 57 |
| 545 | 20240612 | 101300 | 1362126600 | 5810 | 5820 | 5830 | 5800 | 1040 |
| 546 | 20240612 | 101200 | 1356084490 | 5810 | 5810 | 5810 | 5800 | 455 |
| 547 | 20240612 | 101100 | 1353441290 | 5810 | 5810 | 5810 | 5810 | 0 |
| 548 | 20240612 | 101000 | 1353441290 | 5810 | 5830 | 5830 | 5780 | 3134 |
| 549 | 20240612 | 100900 | 1335254860 | 5820 | 5840 | 5840 | 5820 | 39 |
| 550 | 20240612 | 100800 | 1335027440 | 5830 | 5830 | 5830 | 5820 | 139 |
| 551 | 20240612 | 100700 | 1334217170 | 5830 | 5830 | 5860 | 5830 | 2784 |
| 552 | 20240612 | 100600 | 1317945310 | 5800 | 5820 | 5840 | 5800 | 6067 |
| 553 | 20240612 | 100500 | 1282600890 | 5820 | 5790 | 5820 | 5790 | 358 |
| 554 | 20240612 | 100400 | 1280521290 | 5780 | 5790 | 5790 | 5780 | 351 |
| 555 | 20240612 | 100300 | 1278489020 | 5800 | 5810 | 5850 | 5800 | 2030 |
| 556 | 20240612 | 100200 | 1266635290 | 5790 | 5750 | 5820 | 5750 | 4165 |
| 557 | 20240612 | 100100 | 1242542910 | 5750 | 5750 | 5750 | 5750 | 337 |
| 558 | 20240612 | 100000 | 1240605160 | 5750 | 5750 | 5750 | 5740 | 793 |
| 559 | 20240612 | 095900 | 1236048450 | 5750 | 5760 | 5760 | 5750 | 454 |
| 560 | 20240612 | 095800 | 1233437690 | 5760 | 5730 | 5760 | 5730 | 4998 |
| 561 | 20240612 | 095700 | 1204723950 | 5740 | 5740 | 5750 | 5720 | 5522 |
| 562 | 20240612 | 095600 | 1173050090 | 5740 | 5740 | 5750 | 5730 | 842 |
| 563 | 20240612 | 095500 | 1168223790 | 5750 | 5750 | 5760 | 5730 | 3936 |
| 564 | 20240612 | 095400 | 1145630760 | 5750 | 5770 | 5790 | 5730 | 11691 |
| 565 | 20240612 | 095300 | 1078390960 | 5770 | 5770 | 5790 | 5770 | 693 |
| 566 | 20240612 | 095200 | 1074386820 | 5790 | 5780 | 5790 | 5770 | 1746 |
| 567 | 20240612 | 095100 | 1064304540 | 5780 | 5790 | 5790 | 5780 | 6966 |
| 568 | 20240612 | 095000 | 1024041040 | 5780 | 5780 | 5800 | 5780 | 859 |
| 569 | 20240612 | 094900 | 1019075660 | 5780 | 5810 | 5810 | 5780 | 1940 |
| 570 | 20240612 | 094800 | 1007845730 | 5810 | 5800 | 5810 | 5790 | 1472 |
| 571 | 20240612 | 094700 | 999306250 | 5800 | 5810 | 5810 | 5800 | 278 |
| 572 | 20240612 | 094600 | 997692070 | 5800 | 5810 | 5810 | 5800 | 213 |
| 573 | 20240612 | 094500 | 996456630 | 5810 | 5810 | 5810 | 5800 | 984 |
| 574 | 20240612 | 094400 | 990744440 | 5810 | 5820 | 5820 | 5810 | 755 |
| 575 | 20240612 | 094300 | 986357590 | 5820 | 5820 | 5820 | 5820 | 1 |
| 576 | 20240612 | 094200 | 986351770 | 5800 | 5800 | 5810 | 5800 | 1152 |
| 577 | 20240612 | 094100 | 979667940 | 5800 | 5790 | 5800 | 5780 | 1070 |
| 578 | 20240612 | 094000 | 973471370 | 5780 | 5790 | 5790 | 5780 | 1335 |
| 579 | 20240612 | 093900 | 965744080 | 5790 | 5790 | 5790 | 5780 | 1436 |
| 580 | 20240612 | 093800 | 957431020 | 5790 | 5790 | 5790 | 5780 | 212 |
| 581 | 20240612 | 093700 | 956205440 | 5780 | 5800 | 5800 | 5770 | 2945 |
| 582 | 20240612 | 093600 | 939173600 | 5790 | 5800 | 5800 | 5790 | 593 |
| 583 | 20240612 | 093500 | 935735080 | 5790 | 5800 | 5810 | 5790 | 725 |
| 584 | 20240612 | 093400 | 931531100 | 5800 | 5810 | 5810 | 5800 | 560 |
| 585 | 20240612 | 093300 | 928283090 | 5800 | 5770 | 5800 | 5770 | 2879 |
| 586 | 20240612 | 093200 | 911626370 | 5770 | 5780 | 5790 | 5770 | 3105 |
| 587 | 20240612 | 093100 | 893693430 | 5790 | 5790 | 5790 | 5790 | 1663 |
| 588 | 20240612 | 093000 | 884064660 | 5790 | 5800 | 5800 | 5780 | 1851 |
| 589 | 20240612 | 092900 | 873348570 | 5800 | 5820 | 5820 | 5800 | 113 |
| 590 | 20240612 | 092800 | 872693090 | 5790 | 5800 | 5820 | 5790 | 4622 |
| 591 | 20240612 | 092700 | 845912480 | 5800 | 5820 | 5820 | 5800 | 1114 |
| 592 | 20240612 | 092600 | 839443420 | 5820 | 5850 | 5850 | 5820 | 701 |
| 593 | 20240612 | 092500 | 835356490 | 5830 | 5810 | 5830 | 5800 | 686 |
| 594 | 20240612 | 092400 | 831363630 | 5830 | 5800 | 5830 | 5790 | 1866 |
| 595 | 20240612 | 092300 | 820526800 | 5800 | 5800 | 5800 | 5790 | 1056 |
| 596 | 20240612 | 092200 | 814407170 | 5800 | 5810 | 5810 | 5800 | 629 |
| 597 | 20240612 | 092100 | 810758930 | 5810 | 5810 | 5810 | 5810 | 949 |
| 598 | 20240612 | 092000 | 805245240 | 5810 | 5810 | 5820 | 5770 | 27108 |
| 599 | 20240612 | 091900 | 648218330 | 5810 | 5820 | 5820 | 5810 | 3540 |
| 600 | 20240612 | 091800 | 627623240 | 5820 | 5830 | 5830 | 5810 | 4350 |
| 601 | 20240612 | 091700 | 602308370 | 5830 | 5840 | 5840 | 5820 | 2427 |
| 602 | 20240612 | 091600 | 588159060 | 5840 | 5850 | 5850 | 5840 | 3429 |
| 603 | 20240612 | 091500 | 568133580 | 5850 | 5850 | 5850 | 5840 | 2717 |
| 604 | 20240612 | 091400 | 552263150 | 5850 | 5850 | 5850 | 5840 | 1961 |
| 605 | 20240612 | 091300 | 540796950 | 5850 | 5840 | 5850 | 5840 | 3536 |
| 606 | 20240612 | 091200 | 520141660 | 5840 | 5830 | 5850 | 5830 | 1954 |
| 607 | 20240612 | 091100 | 508727740 | 5830 | 5830 | 5830 | 5830 | 2381 |
| 608 | 20240612 | 091000 | 494846510 | 5830 | 5830 | 5850 | 5820 | 2489 |
| 609 | 20240612 | 090900 | 480338250 | 5830 | 5850 | 5850 | 5830 | 3142 |
| 610 | 20240612 | 090800 | 461993670 | 5850 | 5830 | 5850 | 5830 | 2118 |
| 611 | 20240612 | 090700 | 449636430 | 5850 | 5880 | 5880 | 5830 | 3365 |
| 612 | 20240612 | 090600 | 429934550 | 5890 | 5850 | 5890 | 5840 | 980 |
| 613 | 20240612 | 090500 | 424197540 | 5890 | 5850 | 5890 | 5830 | 9910 |
| 614 | 20240612 | 090400 | 366293830 | 5860 | 5850 | 5860 | 5820 | 8230 |
| 615 | 20240612 | 090300 | 318153110 | 5860 | 5890 | 5890 | 5860 | 11068 |
| 616 | 20240612 | 090200 | 253114240 | 5890 | 5890 | 5900 | 5880 | 5150 |
| 617 | 20240612 | 090100 | 222789920 | 5900 | 5860 | 5950 | 5860 | 15462 |
| 618 | 20240612 | 090000 | 131405280 | 5850 | 5850 | 5880 | 5850 | 22001 |