30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240612 | 193200 | 811638898 | 1495 | 1495 | 1495 | 1495 | 13467 |
| 3 | 20240612 | 193100 | 811638898 | 1495 | 1495 | 1495 | 1495 | 0 |
| 4 | 20240612 | 193000 | 811638898 | 1495 | 1495 | 1495 | 1495 | 0 |
| 5 | 20240612 | 192900 | 811638898 | 1495 | 1495 | 1495 | 1495 | 0 |
| 6 | 20240612 | 192800 | 811638898 | 1495 | 1495 | 1495 | 1495 | 0 |
| 7 | 20240612 | 192700 | 811638898 | 1495 | 1495 | 1495 | 1495 | 0 |
| 8 | 20240612 | 192600 | 811638898 | 1495 | 1495 | 1495 | 1495 | 0 |
| 9 | 20240612 | 192500 | 811638898 | 1495 | 1495 | 1495 | 1495 | 0 |
| 10 | 20240612 | 192400 | 811638898 | 1495 | 1495 | 1495 | 1495 | 0 |
| 11 | 20240612 | 192300 | 811638898 | 1495 | 1495 | 1495 | 1495 | 0 |
| 12 | 20240612 | 192200 | 811638898 | 1495 | 1495 | 1495 | 1495 | 0 |
| 13 | 20240612 | 192100 | 811638898 | 1495 | 1495 | 1495 | 1495 | 0 |
| 14 | 20240612 | 192000 | 811638898 | 1495 | 1495 | 1495 | 1495 | 0 |
| 15 | 20240612 | 191900 | 811638898 | 1495 | 1495 | 1495 | 1495 | 0 |
| 16 | 20240612 | 191800 | 811638898 | 1495 | 1495 | 1495 | 1495 | 0 |
| 17 | 20240612 | 191700 | 811638898 | 1495 | 1495 | 1495 | 1495 | 0 |
| 18 | 20240612 | 191600 | 811638898 | 1495 | 1495 | 1495 | 1495 | 0 |
| 19 | 20240612 | 191500 | 811638898 | 1495 | 1495 | 1495 | 1495 | 0 |
| 20 | 20240612 | 191400 | 811638898 | 1495 | 1495 | 1495 | 1495 | 0 |
| 21 | 20240612 | 191300 | 811638898 | 1495 | 1495 | 1495 | 1495 | 0 |
| 22 | 20240612 | 191200 | 811638898 | 1495 | 1495 | 1495 | 1495 | 0 |
| 23 | 20240612 | 191100 | 811638898 | 1495 | 1495 | 1495 | 1495 | 0 |
| 24 | 20240612 | 191000 | 811638898 | 1495 | 1495 | 1495 | 1495 | 0 |
| 25 | 20240612 | 190900 | 811638898 | 1495 | 1495 | 1495 | 1495 | 0 |
| 26 | 20240612 | 190800 | 811638898 | 1495 | 1495 | 1495 | 1495 | 0 |
| 27 | 20240612 | 190700 | 811638898 | 1495 | 1495 | 1495 | 1495 | 0 |
| 28 | 20240612 | 190600 | 811638898 | 1495 | 1495 | 1495 | 1495 | 0 |
| 29 | 20240612 | 190500 | 811638898 | 1495 | 1495 | 1495 | 1495 | 0 |
| 30 | 20240612 | 190400 | 811638898 | 1495 | 1495 | 1495 | 1495 | 0 |
| 31 | 20240612 | 190300 | 811638898 | 1495 | 1495 | 1495 | 1495 | 0 |
| 32 | 20240612 | 190200 | 811638898 | 1495 | 1495 | 1495 | 1495 | 13467 |
| 33 | 20240612 | 190100 | 811638898 | 1495 | 1495 | 1495 | 1495 | 0 |
| 34 | 20240612 | 190000 | 811638898 | 1495 | 1495 | 1495 | 1495 | 0 |
| 35 | 20240612 | 185900 | 811638898 | 1495 | 1495 | 1495 | 1495 | 0 |
| 36 | 20240612 | 185800 | 811638898 | 1495 | 1495 | 1495 | 1495 | 0 |
| 37 | 20240612 | 185700 | 811638898 | 1495 | 1495 | 1495 | 1495 | 0 |
| 38 | 20240612 | 185600 | 811638898 | 1495 | 1495 | 1495 | 1495 | 0 |
| 39 | 20240612 | 185500 | 811638898 | 1495 | 1495 | 1495 | 1495 | 0 |
| 40 | 20240612 | 185400 | 811638898 | 1495 | 1495 | 1495 | 1495 | 0 |
| 41 | 20240612 | 185300 | 811638898 | 1495 | 1495 | 1495 | 1495 | 0 |
| 42 | 20240612 | 185200 | 811638898 | 1495 | 1495 | 1495 | 1495 | 0 |
| 43 | 20240612 | 185100 | 811638898 | 1495 | 1495 | 1495 | 1495 | 0 |
| 44 | 20240612 | 185000 | 811638898 | 1495 | 1495 | 1495 | 1495 | 0 |
| 45 | 20240612 | 184900 | 811638898 | 1495 | 1495 | 1495 | 1495 | 0 |
| 46 | 20240612 | 184800 | 811638898 | 1495 | 1495 | 1495 | 1495 | 0 |
| 47 | 20240612 | 184700 | 811638898 | 1495 | 1495 | 1495 | 1495 | 0 |
| 48 | 20240612 | 184600 | 811638898 | 1495 | 1495 | 1495 | 1495 | 0 |
| 49 | 20240612 | 184500 | 811638898 | 1495 | 1495 | 1495 | 1495 | 0 |
| 50 | 20240612 | 184400 | 811638898 | 1495 | 1495 | 1495 | 1495 | 0 |
| 51 | 20240612 | 184300 | 811638898 | 1495 | 1495 | 1495 | 1495 | 0 |
| 52 | 20240612 | 184200 | 811638898 | 1495 | 1495 | 1495 | 1495 | 0 |
| 53 | 20240612 | 184100 | 811638898 | 1495 | 1495 | 1495 | 1495 | 0 |
| 54 | 20240612 | 184000 | 811638898 | 1495 | 1495 | 1495 | 1495 | 0 |
| 55 | 20240612 | 183900 | 811638898 | 1495 | 1495 | 1495 | 1495 | 0 |
| 56 | 20240612 | 183800 | 811638898 | 1495 | 1495 | 1495 | 1495 | 0 |
| 57 | 20240612 | 183700 | 811638898 | 1495 | 1495 | 1495 | 1495 | 0 |
| 58 | 20240612 | 183600 | 811638898 | 1495 | 1495 | 1495 | 1495 | 0 |
| 59 | 20240612 | 183500 | 811638898 | 1495 | 1495 | 1495 | 1495 | 0 |
| 60 | 20240612 | 183400 | 811638898 | 1495 | 1495 | 1495 | 1495 | 0 |
| 61 | 20240612 | 183300 | 811638898 | 1495 | 1495 | 1495 | 1495 | 0 |
| 62 | 20240612 | 183200 | 811638898 | 1495 | 1495 | 1495 | 1495 | 13467 |
| 63 | 20240612 | 183100 | 811638898 | 1495 | 1495 | 1495 | 1495 | 0 |
| 64 | 20240612 | 183000 | 811638898 | 1495 | 1495 | 1495 | 1495 | 0 |
| 65 | 20240612 | 182900 | 811638898 | 1495 | 1495 | 1495 | 1495 | 0 |
| 66 | 20240612 | 182800 | 811638898 | 1495 | 1495 | 1495 | 1495 | 0 |
| 67 | 20240612 | 182700 | 811638898 | 1495 | 1495 | 1495 | 1495 | 0 |
| 68 | 20240612 | 182600 | 811638898 | 1495 | 1495 | 1495 | 1495 | 0 |
| 69 | 20240612 | 182500 | 811638898 | 1495 | 1495 | 1495 | 1495 | 0 |
| 70 | 20240612 | 182400 | 811638898 | 1495 | 1495 | 1495 | 1495 | 0 |
| 71 | 20240612 | 182300 | 811638898 | 1495 | 1495 | 1495 | 1495 | 0 |
| 72 | 20240612 | 182200 | 811638898 | 1495 | 1495 | 1495 | 1495 | 0 |
| 73 | 20240612 | 182100 | 811638898 | 1495 | 1495 | 1495 | 1495 | 0 |
| 74 | 20240612 | 182000 | 811638898 | 1495 | 1495 | 1495 | 1495 | 0 |
| 75 | 20240612 | 181900 | 811638898 | 1495 | 1495 | 1495 | 1495 | 0 |
| 76 | 20240612 | 181800 | 811638898 | 1495 | 1495 | 1495 | 1495 | 0 |
| 77 | 20240612 | 181700 | 811638898 | 1495 | 1495 | 1495 | 1495 | 0 |
| 78 | 20240612 | 181600 | 811638898 | 1495 | 1495 | 1495 | 1495 | 0 |
| 79 | 20240612 | 181500 | 811638898 | 1495 | 1495 | 1495 | 1495 | 0 |
| 80 | 20240612 | 181400 | 811638898 | 1495 | 1495 | 1495 | 1495 | 0 |
| 81 | 20240612 | 181300 | 811638898 | 1495 | 1495 | 1495 | 1495 | 0 |
| 82 | 20240612 | 181200 | 811638898 | 1495 | 1495 | 1495 | 1495 | 0 |
| 83 | 20240612 | 181100 | 811638898 | 1495 | 1495 | 1495 | 1495 | 0 |
| 84 | 20240612 | 181000 | 811638898 | 1495 | 1495 | 1495 | 1495 | 0 |
| 85 | 20240612 | 180900 | 811638898 | 1495 | 1495 | 1495 | 1495 | 0 |
| 86 | 20240612 | 180800 | 811638898 | 1495 | 1495 | 1495 | 1495 | 0 |
| 87 | 20240612 | 180700 | 811638898 | 1495 | 1495 | 1495 | 1495 | 0 |
| 88 | 20240612 | 180600 | 811638898 | 1495 | 1495 | 1495 | 1495 | 0 |
| 89 | 20240612 | 180500 | 811638898 | 1495 | 1495 | 1495 | 1495 | 0 |
| 90 | 20240612 | 180400 | 811638898 | 1495 | 1495 | 1495 | 1495 | 0 |
| 91 | 20240612 | 180300 | 811638898 | 1495 | 1495 | 1495 | 1495 | 0 |
| 92 | 20240612 | 180200 | 811638898 | 1495 | 1495 | 1495 | 1495 | 13467 |
| 93 | 20240612 | 180100 | 811638898 | 1495 | 1495 | 1495 | 1495 | 0 |
| 94 | 20240612 | 180000 | 811638898 | 1495 | 1495 | 1495 | 1495 | 0 |
| 95 | 20240612 | 175900 | 811638898 | 1495 | 1495 | 1495 | 1495 | 0 |
| 96 | 20240612 | 175800 | 811638898 | 1495 | 1495 | 1495 | 1495 | 0 |
| 97 | 20240612 | 175700 | 811638898 | 1495 | 1495 | 1495 | 1495 | 0 |
| 98 | 20240612 | 175600 | 811638898 | 1495 | 1495 | 1495 | 1495 | 0 |
| 99 | 20240612 | 175500 | 811638898 | 1495 | 1495 | 1495 | 1495 | 0 |
| 100 | 20240612 | 175400 | 811638898 | 1495 | 1495 | 1495 | 1495 | 0 |
| 101 | 20240612 | 175300 | 811638898 | 1495 | 1495 | 1495 | 1495 | 0 |
| 102 | 20240612 | 175200 | 811638898 | 1495 | 1495 | 1495 | 1495 | 0 |
| 103 | 20240612 | 175100 | 811638898 | 1495 | 1495 | 1495 | 1495 | 0 |
| 104 | 20240612 | 175000 | 811638898 | 1495 | 1495 | 1495 | 1495 | 0 |
| 105 | 20240612 | 174900 | 811638898 | 1495 | 1495 | 1495 | 1495 | 0 |
| 106 | 20240612 | 174800 | 811638898 | 1495 | 1495 | 1495 | 1495 | 0 |
| 107 | 20240612 | 174700 | 811638898 | 1495 | 1495 | 1495 | 1495 | 0 |
| 108 | 20240612 | 174600 | 811638898 | 1495 | 1495 | 1495 | 1495 | 0 |
| 109 | 20240612 | 174500 | 811638898 | 1495 | 1495 | 1495 | 1495 | 0 |
| 110 | 20240612 | 174400 | 811638898 | 1495 | 1495 | 1495 | 1495 | 0 |
| 111 | 20240612 | 174300 | 811638898 | 1495 | 1495 | 1495 | 1495 | 0 |
| 112 | 20240612 | 174200 | 811638898 | 1495 | 1495 | 1495 | 1495 | 0 |
| 113 | 20240612 | 174100 | 811638898 | 1495 | 1495 | 1495 | 1495 | 0 |
| 114 | 20240612 | 174000 | 811638898 | 1495 | 1495 | 1495 | 1495 | 0 |
| 115 | 20240612 | 173900 | 811638898 | 1495 | 1495 | 1495 | 1495 | 0 |
| 116 | 20240612 | 173800 | 811638898 | 1495 | 1495 | 1495 | 1495 | 0 |
| 117 | 20240612 | 173700 | 811638898 | 1495 | 1495 | 1495 | 1495 | 0 |
| 118 | 20240612 | 173600 | 811638898 | 1495 | 1495 | 1495 | 1495 | 0 |
| 119 | 20240612 | 173500 | 811638898 | 1495 | 1495 | 1495 | 1495 | 0 |
| 120 | 20240612 | 173400 | 811638898 | 1495 | 1495 | 1495 | 1495 | 0 |
| 121 | 20240612 | 173300 | 811638898 | 1495 | 1495 | 1495 | 1495 | 0 |
| 122 | 20240612 | 173200 | 811638898 | 1495 | 1495 | 1495 | 1495 | 13467 |
| 123 | 20240612 | 173100 | 811638898 | 1495 | 1495 | 1495 | 1495 | 0 |
| 124 | 20240612 | 173000 | 811638898 | 1495 | 1495 | 1495 | 1495 | 0 |
| 125 | 20240612 | 172900 | 811638898 | 1495 | 1495 | 1495 | 1495 | 0 |
| 126 | 20240612 | 172800 | 811638898 | 1495 | 1495 | 1495 | 1495 | 0 |
| 127 | 20240612 | 172700 | 811638898 | 1495 | 1495 | 1495 | 1495 | 0 |
| 128 | 20240612 | 172600 | 811638898 | 1495 | 1495 | 1495 | 1495 | 0 |
| 129 | 20240612 | 172500 | 811638898 | 1495 | 1495 | 1495 | 1495 | 0 |
| 130 | 20240612 | 172400 | 811638898 | 1495 | 1495 | 1495 | 1495 | 0 |
| 131 | 20240612 | 172300 | 811638898 | 1495 | 1495 | 1495 | 1495 | 0 |
| 132 | 20240612 | 172200 | 811638898 | 1495 | 1495 | 1495 | 1495 | 0 |
| 133 | 20240612 | 172100 | 811638898 | 1495 | 1495 | 1495 | 1495 | 0 |
| 134 | 20240612 | 172000 | 811638898 | 1495 | 1495 | 1495 | 1495 | 0 |
| 135 | 20240612 | 171900 | 811638898 | 1495 | 1495 | 1495 | 1495 | 0 |
| 136 | 20240612 | 171800 | 811638898 | 1495 | 1495 | 1495 | 1495 | 0 |
| 137 | 20240612 | 171700 | 811638898 | 1495 | 1495 | 1495 | 1495 | 0 |
| 138 | 20240612 | 171600 | 811638898 | 1495 | 1495 | 1495 | 1495 | 0 |
| 139 | 20240612 | 171500 | 811638898 | 1495 | 1495 | 1495 | 1495 | 0 |
| 140 | 20240612 | 171400 | 811638898 | 1495 | 1495 | 1495 | 1495 | 0 |
| 141 | 20240612 | 171300 | 811638898 | 1495 | 1495 | 1495 | 1495 | 0 |
| 142 | 20240612 | 171200 | 811638898 | 1495 | 1495 | 1495 | 1495 | 0 |
| 143 | 20240612 | 171100 | 811638898 | 1495 | 1495 | 1495 | 1495 | 0 |
| 144 | 20240612 | 171000 | 811638898 | 1495 | 1495 | 1495 | 1495 | 0 |
| 145 | 20240612 | 170900 | 811638898 | 1495 | 1495 | 1495 | 1495 | 0 |
| 146 | 20240612 | 170800 | 811638898 | 1495 | 1495 | 1495 | 1495 | 0 |
| 147 | 20240612 | 170700 | 811638898 | 1495 | 1495 | 1495 | 1495 | 0 |
| 148 | 20240612 | 170600 | 811638898 | 1495 | 1495 | 1495 | 1495 | 0 |
| 149 | 20240612 | 170500 | 811638898 | 1495 | 1495 | 1495 | 1495 | 0 |
| 150 | 20240612 | 170400 | 811638898 | 1495 | 1495 | 1495 | 1495 | 0 |
| 151 | 20240612 | 170300 | 811638898 | 1495 | 1495 | 1495 | 1495 | 0 |
| 152 | 20240612 | 170200 | 811638898 | 1495 | 1495 | 1495 | 1495 | 13467 |
| 153 | 20240612 | 170100 | 811638898 | 1495 | 1495 | 1495 | 1495 | 0 |
| 154 | 20240612 | 170000 | 811638898 | 1495 | 1495 | 1495 | 1495 | 0 |
| 155 | 20240612 | 165900 | 811638898 | 1495 | 1495 | 1495 | 1495 | 0 |
| 156 | 20240612 | 165800 | 811638898 | 1495 | 1495 | 1495 | 1495 | 0 |
| 157 | 20240612 | 165700 | 811638898 | 1495 | 1495 | 1495 | 1495 | 0 |
| 158 | 20240612 | 165600 | 811638898 | 1495 | 1495 | 1495 | 1495 | 0 |
| 159 | 20240612 | 165500 | 811638898 | 1495 | 1495 | 1495 | 1495 | 0 |
| 160 | 20240612 | 165400 | 811638898 | 1495 | 1495 | 1495 | 1495 | 0 |
| 161 | 20240612 | 165300 | 811638898 | 1495 | 1495 | 1495 | 1495 | 0 |
| 162 | 20240612 | 165200 | 811638898 | 1495 | 1495 | 1495 | 1495 | 0 |
| 163 | 20240612 | 165100 | 811638898 | 1495 | 1495 | 1495 | 1495 | 0 |
| 164 | 20240612 | 165000 | 811638898 | 1495 | 1495 | 1495 | 1495 | 0 |
| 165 | 20240612 | 164900 | 811638898 | 1495 | 1495 | 1495 | 1495 | 0 |
| 166 | 20240612 | 164800 | 811638898 | 1495 | 1495 | 1495 | 1495 | 0 |
| 167 | 20240612 | 164700 | 811638898 | 1495 | 1495 | 1495 | 1495 | 0 |
| 168 | 20240612 | 164600 | 811638898 | 1495 | 1495 | 1495 | 1495 | 0 |
| 169 | 20240612 | 164500 | 811638898 | 1495 | 1495 | 1495 | 1495 | 0 |
| 170 | 20240612 | 164400 | 811638898 | 1495 | 1495 | 1495 | 1495 | 0 |
| 171 | 20240612 | 164300 | 811638898 | 1495 | 1495 | 1495 | 1495 | 0 |
| 172 | 20240612 | 164200 | 811638898 | 1495 | 1495 | 1495 | 1495 | 0 |
| 173 | 20240612 | 164100 | 811638898 | 1495 | 1495 | 1495 | 1495 | 0 |
| 174 | 20240612 | 164000 | 811638898 | 1495 | 1495 | 1495 | 1495 | 0 |
| 175 | 20240612 | 163900 | 811638898 | 1495 | 1495 | 1495 | 1495 | 0 |
| 176 | 20240612 | 163800 | 811638898 | 1495 | 1495 | 1495 | 1495 | 0 |
| 177 | 20240612 | 163700 | 811638898 | 1495 | 1495 | 1495 | 1495 | 0 |
| 178 | 20240612 | 163600 | 811638898 | 1495 | 1495 | 1495 | 1495 | 0 |
| 179 | 20240612 | 163500 | 811638898 | 1495 | 1495 | 1495 | 1495 | 0 |
| 180 | 20240612 | 163400 | 811638898 | 1495 | 1495 | 1495 | 1495 | 0 |
| 181 | 20240612 | 163300 | 811638898 | 1495 | 1495 | 1495 | 1495 | 0 |
| 182 | 20240612 | 163200 | 811638898 | 1495 | 1495 | 1495 | 1495 | 13467 |
| 183 | 20240612 | 163100 | 811638898 | 1495 | 1495 | 1495 | 1495 | 0 |
| 184 | 20240612 | 163000 | 811638898 | 1495 | 1495 | 1495 | 1495 | 0 |
| 185 | 20240612 | 162900 | 811638898 | 1495 | 1495 | 1495 | 1495 | 0 |
| 186 | 20240612 | 162800 | 811638898 | 1495 | 1495 | 1495 | 1495 | 0 |
| 187 | 20240612 | 162700 | 811638898 | 1495 | 1495 | 1495 | 1495 | 0 |
| 188 | 20240612 | 162600 | 811638898 | 1495 | 1495 | 1495 | 1495 | 0 |
| 189 | 20240612 | 162500 | 811638898 | 1495 | 1495 | 1495 | 1495 | 0 |
| 190 | 20240612 | 162400 | 811638898 | 1495 | 1495 | 1495 | 1495 | 0 |
| 191 | 20240612 | 162300 | 811638898 | 1495 | 1495 | 1495 | 1495 | 0 |
| 192 | 20240612 | 162200 | 811638898 | 1495 | 1495 | 1495 | 1495 | 0 |
| 193 | 20240612 | 162100 | 811638898 | 1495 | 1495 | 1495 | 1495 | 0 |
| 194 | 20240612 | 162000 | 811638898 | 1495 | 1495 | 1495 | 1495 | 0 |
| 195 | 20240612 | 161900 | 811638898 | 1495 | 1495 | 1495 | 1495 | 0 |
| 196 | 20240612 | 161800 | 811638898 | 1495 | 1495 | 1495 | 1495 | 0 |
| 197 | 20240612 | 161700 | 811638898 | 1495 | 1495 | 1495 | 1495 | 0 |
| 198 | 20240612 | 161600 | 811638898 | 1495 | 1495 | 1495 | 1495 | 0 |
| 199 | 20240612 | 161500 | 811638898 | 1495 | 1495 | 1495 | 1495 | 0 |
| 200 | 20240612 | 161400 | 811638898 | 1495 | 1495 | 1495 | 1495 | 0 |
| 201 | 20240612 | 161300 | 811638898 | 1495 | 1495 | 1495 | 1495 | 0 |
| 202 | 20240612 | 161200 | 811638898 | 1495 | 1495 | 1495 | 1495 | 0 |
| 203 | 20240612 | 161100 | 811638898 | 1495 | 1495 | 1495 | 1495 | 0 |
| 204 | 20240612 | 161000 | 811638898 | 1495 | 1495 | 1495 | 1495 | 0 |
| 205 | 20240612 | 160900 | 811638898 | 1495 | 1495 | 1495 | 1495 | 0 |
| 206 | 20240612 | 160800 | 811638898 | 1495 | 1495 | 1495 | 1495 | 0 |
| 207 | 20240612 | 160700 | 811638898 | 1495 | 1495 | 1495 | 1495 | 0 |
| 208 | 20240612 | 160600 | 811638898 | 1495 | 1495 | 1495 | 1495 | 0 |
| 209 | 20240612 | 160500 | 811638898 | 1495 | 1495 | 1495 | 1495 | 0 |
| 210 | 20240612 | 160400 | 811638898 | 1495 | 1495 | 1495 | 1495 | 0 |
| 211 | 20240612 | 160300 | 811638898 | 1495 | 1495 | 1495 | 1495 | 0 |
| 212 | 20240612 | 160200 | 811638898 | 1495 | 1495 | 1495 | 1495 | 13467 |
| 213 | 20240612 | 160100 | 811638898 | 1495 | 1495 | 1495 | 1495 | 0 |
| 214 | 20240612 | 160000 | 811638898 | 1495 | 1495 | 1495 | 1495 | 0 |
| 215 | 20240612 | 155900 | 811638898 | 1495 | 1495 | 1495 | 1495 | 0 |
| 216 | 20240612 | 155800 | 811638898 | 1495 | 1495 | 1495 | 1495 | 0 |
| 217 | 20240612 | 155700 | 811638898 | 1495 | 1495 | 1495 | 1495 | 0 |
| 218 | 20240612 | 155600 | 811638898 | 1495 | 1495 | 1495 | 1495 | 0 |
| 219 | 20240612 | 155500 | 811638898 | 1495 | 1495 | 1495 | 1495 | 0 |
| 220 | 20240612 | 155400 | 811638898 | 1495 | 1495 | 1495 | 1495 | 0 |
| 221 | 20240612 | 155300 | 811638898 | 1495 | 1495 | 1495 | 1495 | 0 |
| 222 | 20240612 | 155200 | 811638898 | 1495 | 1495 | 1495 | 1495 | 0 |
| 223 | 20240612 | 155100 | 811638898 | 1495 | 1495 | 1495 | 1495 | 0 |
| 224 | 20240612 | 155000 | 811638898 | 1495 | 1495 | 1495 | 1495 | 0 |
| 225 | 20240612 | 154900 | 811638898 | 1495 | 1495 | 1495 | 1495 | 0 |
| 226 | 20240612 | 154800 | 811638898 | 1495 | 1495 | 1495 | 1495 | 0 |
| 227 | 20240612 | 154700 | 811638898 | 1495 | 1495 | 1495 | 1495 | 0 |
| 228 | 20240612 | 154600 | 811638898 | 1495 | 1495 | 1495 | 1495 | 0 |
| 229 | 20240612 | 154500 | 811638898 | 1495 | 1495 | 1495 | 1495 | 0 |
| 230 | 20240612 | 154400 | 811638898 | 1495 | 1495 | 1495 | 1495 | 0 |
| 231 | 20240612 | 154300 | 811638898 | 1495 | 1495 | 1495 | 1495 | 0 |
| 232 | 20240612 | 154200 | 811638898 | 1495 | 1495 | 1495 | 1495 | 0 |
| 233 | 20240612 | 154100 | 811638898 | 1495 | 1495 | 1495 | 1495 | 0 |
| 234 | 20240612 | 154000 | 811638898 | 1495 | 1495 | 1495 | 1495 | 0 |
| 235 | 20240612 | 153900 | 811638898 | 1495 | 1495 | 1495 | 1495 | 0 |
| 236 | 20240612 | 153800 | 811638898 | 1495 | 1495 | 1495 | 1495 | 0 |
| 237 | 20240612 | 153700 | 811638898 | 1495 | 1495 | 1495 | 1495 | 0 |
| 238 | 20240612 | 153600 | 811638898 | 1495 | 1495 | 1495 | 1495 | 0 |
| 239 | 20240612 | 153500 | 811638898 | 1495 | 1495 | 1495 | 1495 | 0 |
| 240 | 20240612 | 153400 | 811638898 | 1495 | 1495 | 1495 | 1495 | 0 |
| 241 | 20240612 | 153300 | 811638898 | 1495 | 1495 | 1495 | 1495 | 0 |
| 242 | 20240612 | 153200 | 811638898 | 1495 | 1495 | 1495 | 1495 | 13467 |
| 243 | 20240612 | 153100 | 811638898 | 1495 | 1495 | 1495 | 1495 | 0 |
| 244 | 20240612 | 153000 | 811638898 | 1495 | 1495 | 1495 | 1495 | 13467 |
| 245 | 20240612 | 152900 | 791505733 | 1498 | 1498 | 1498 | 1498 | 0 |
| 246 | 20240612 | 152800 | 791505733 | 1498 | 1498 | 1498 | 1498 | 0 |
| 247 | 20240612 | 152700 | 791505733 | 1498 | 1498 | 1498 | 1498 | 0 |
| 248 | 20240612 | 152600 | 791505733 | 1498 | 1498 | 1498 | 1498 | 0 |
| 249 | 20240612 | 152500 | 791505733 | 1498 | 1498 | 1498 | 1498 | 0 |
| 250 | 20240612 | 152400 | 791505733 | 1498 | 1498 | 1498 | 1498 | 0 |
| 251 | 20240612 | 152300 | 791505733 | 1498 | 1498 | 1498 | 1498 | 0 |
| 252 | 20240612 | 152200 | 791505733 | 1498 | 1498 | 1498 | 1498 | 0 |
| 253 | 20240612 | 152100 | 791505733 | 1498 | 1498 | 1498 | 1498 | 0 |
| 254 | 20240612 | 152000 | 791505733 | 1498 | 1498 | 1498 | 1498 | 0 |
| 255 | 20240612 | 151900 | 791505733 | 1498 | 1496 | 1498 | 1496 | 164 |
| 256 | 20240612 | 151800 | 791260313 | 1498 | 1495 | 1498 | 1495 | 11943 |
| 257 | 20240612 | 151700 | 773403575 | 1496 | 1496 | 1496 | 1496 | 0 |
| 258 | 20240612 | 151600 | 773403575 | 1496 | 1497 | 1498 | 1496 | 3767 |
| 259 | 20240612 | 151500 | 767767733 | 1498 | 1498 | 1498 | 1498 | 7 |
| 260 | 20240612 | 151400 | 767757247 | 1496 | 1497 | 1498 | 1496 | 881 |
| 261 | 20240612 | 151300 | 766439227 | 1497 | 1498 | 1498 | 1497 | 1964 |
| 262 | 20240612 | 151200 | 763499047 | 1498 | 1499 | 1499 | 1498 | 52 |
| 263 | 20240612 | 151100 | 763421149 | 1497 | 1499 | 1499 | 1497 | 135 |
| 264 | 20240612 | 151000 | 763219052 | 1497 | 1499 | 1499 | 1497 | 134 |
| 265 | 20240612 | 150900 | 763018386 | 1499 | 1499 | 1499 | 1499 | 0 |
| 266 | 20240612 | 150800 | 763018386 | 1499 | 1499 | 1499 | 1497 | 208 |
| 267 | 20240612 | 150700 | 762706867 | 1499 | 1499 | 1499 | 1499 | 0 |
| 268 | 20240612 | 150600 | 762706867 | 1499 | 1499 | 1499 | 1499 | 2 |
| 269 | 20240612 | 150500 | 762703869 | 1499 | 1500 | 1500 | 1499 | 10 |
| 270 | 20240612 | 150400 | 762688874 | 1500 | 1500 | 1500 | 1500 | 0 |
| 271 | 20240612 | 150300 | 762688874 | 1500 | 1500 | 1500 | 1497 | 516 |
| 272 | 20240612 | 150200 | 761916344 | 1497 | 1497 | 1500 | 1497 | 803 |
| 273 | 20240612 | 150100 | 760714247 | 1500 | 1499 | 1500 | 1499 | 84 |
| 274 | 20240612 | 150000 | 760588327 | 1497 | 1498 | 1498 | 1497 | 1600 |
| 275 | 20240612 | 145900 | 758193126 | 1500 | 1500 | 1500 | 1500 | 0 |
| 276 | 20240612 | 145800 | 758193126 | 1500 | 1500 | 1500 | 1500 | 8 |
| 277 | 20240612 | 145700 | 758181126 | 1500 | 1497 | 1500 | 1497 | 704 |
| 278 | 20240612 | 145600 | 757127226 | 1500 | 1500 | 1500 | 1500 | 0 |
| 279 | 20240612 | 145500 | 757127226 | 1500 | 1495 | 1500 | 1495 | 5 |
| 280 | 20240612 | 145400 | 757119731 | 1496 | 1500 | 1500 | 1496 | 4203 |
| 281 | 20240612 | 145300 | 750831957 | 1500 | 1497 | 1500 | 1497 | 44 |
| 282 | 20240612 | 145200 | 750766071 | 1500 | 1497 | 1500 | 1497 | 5 |
| 283 | 20240612 | 145100 | 750758574 | 1500 | 1500 | 1500 | 1500 | 5 |
| 284 | 20240612 | 145000 | 750751074 | 1496 | 1496 | 1497 | 1496 | 40 |
| 285 | 20240612 | 144900 | 750691229 | 1504 | 1504 | 1504 | 1504 | 0 |
| 286 | 20240612 | 144800 | 750691229 | 1504 | 1500 | 1505 | 1500 | 3023 |
| 287 | 20240612 | 144700 | 746145309 | 1504 | 1497 | 1504 | 1496 | 2007 |
| 288 | 20240612 | 144600 | 743128430 | 1501 | 1501 | 1501 | 1496 | 15 |
| 289 | 20240612 | 144500 | 743105950 | 1501 | 1501 | 1501 | 1501 | 0 |
| 290 | 20240612 | 144400 | 743105950 | 1501 | 1498 | 1501 | 1494 | 6704 |
| 291 | 20240612 | 144300 | 733079349 | 1501 | 1501 | 1501 | 1501 | 2042 |
| 292 | 20240612 | 144200 | 730014307 | 1501 | 1500 | 1501 | 1500 | 2001 |
| 293 | 20240612 | 144100 | 727010954 | 1498 | 1498 | 1498 | 1498 | 1000 |
| 294 | 20240612 | 144000 | 725512954 | 1500 | 1500 | 1500 | 1500 | 20 |
| 295 | 20240612 | 143900 | 725482954 | 1500 | 1501 | 1501 | 1500 | 3103 |
| 296 | 20240612 | 143800 | 720828448 | 1500 | 1500 | 1500 | 1500 | 1903 |
| 297 | 20240612 | 143700 | 717973948 | 1500 | 1498 | 1500 | 1498 | 3 |
| 298 | 20240612 | 143600 | 717969450 | 1500 | 1498 | 1500 | 1498 | 2024 |
| 299 | 20240612 | 143500 | 714937494 | 1500 | 1499 | 1500 | 1499 | 4025 |
| 300 | 20240612 | 143400 | 708901011 | 1499 | 1498 | 1499 | 1498 | 538 |
| 301 | 20240612 | 143300 | 708095080 | 1500 | 1500 | 1500 | 1500 | 3 |
| 302 | 20240612 | 143200 | 708090580 | 1501 | 1501 | 1501 | 1501 | 0 |
| 303 | 20240612 | 143100 | 708090580 | 1501 | 1500 | 1501 | 1500 | 5994 |
| 304 | 20240612 | 143000 | 699097624 | 1500 | 1498 | 1500 | 1498 | 6078 |
| 305 | 20240612 | 142900 | 689986763 | 1498 | 1498 | 1498 | 1498 | 1 |
| 306 | 20240612 | 142800 | 689985265 | 1500 | 1500 | 1500 | 1500 | 0 |
| 307 | 20240612 | 142700 | 689985265 | 1500 | 1500 | 1500 | 1498 | 2003 |
| 308 | 20240612 | 142600 | 686980767 | 1500 | 1498 | 1500 | 1498 | 2 |
| 309 | 20240612 | 142500 | 686977769 | 1500 | 1500 | 1500 | 1500 | 0 |
| 310 | 20240612 | 142400 | 686977769 | 1500 | 1498 | 1500 | 1497 | 954 |
| 311 | 20240612 | 142300 | 685548816 | 1500 | 1500 | 1500 | 1500 | 0 |
| 312 | 20240612 | 142200 | 685548816 | 1500 | 1500 | 1500 | 1500 | 0 |
| 313 | 20240612 | 142100 | 685548816 | 1500 | 1498 | 1500 | 1498 | 4 |
| 314 | 20240612 | 142000 | 685542822 | 1500 | 1497 | 1500 | 1497 | 803 |
| 315 | 20240612 | 141900 | 684340728 | 1497 | 1497 | 1497 | 1497 | 310 |
| 316 | 20240612 | 141800 | 683876658 | 1500 | 1499 | 1500 | 1499 | 201 |
| 317 | 20240612 | 141700 | 683575358 | 1500 | 1500 | 1500 | 1500 | 2000 |
| 318 | 20240612 | 141600 | 680575358 | 1500 | 1498 | 1500 | 1497 | 222 |
| 319 | 20240612 | 141500 | 680243000 | 1500 | 1500 | 1500 | 1500 | 1 |
| 320 | 20240612 | 141400 | 680241500 | 1500 | 1498 | 1500 | 1497 | 1830 |
| 321 | 20240612 | 141300 | 677500153 | 1498 | 1500 | 1500 | 1498 | 512 |
| 322 | 20240612 | 141200 | 676733157 | 1500 | 1499 | 1500 | 1498 | 5201 |
| 323 | 20240612 | 141100 | 668938518 | 1500 | 1500 | 1500 | 1500 | 158 |
| 324 | 20240612 | 141000 | 668701518 | 1501 | 1500 | 1501 | 1500 | 1468 |
| 325 | 20240612 | 140900 | 666499516 | 1502 | 1502 | 1502 | 1502 | 0 |
| 326 | 20240612 | 140800 | 666499516 | 1502 | 1499 | 1502 | 1499 | 2015 |
| 327 | 20240612 | 140700 | 663473019 | 1502 | 1502 | 1502 | 1502 | 1 |
| 328 | 20240612 | 140600 | 663471517 | 1502 | 1501 | 1504 | 1500 | 5938 |
| 329 | 20240612 | 140500 | 654564173 | 1504 | 1504 | 1504 | 1504 | 7 |
| 330 | 20240612 | 140400 | 654553645 | 1504 | 1504 | 1504 | 1504 | 0 |
| 331 | 20240612 | 140300 | 654553645 | 1504 | 1504 | 1504 | 1504 | 116 |
| 332 | 20240612 | 140200 | 654379181 | 1504 | 1505 | 1505 | 1501 | 752 |
| 333 | 20240612 | 140100 | 653250422 | 1505 | 1505 | 1505 | 1505 | 1 |
| 334 | 20240612 | 140000 | 653248917 | 1506 | 1506 | 1506 | 1506 | 0 |
| 335 | 20240612 | 135900 | 653248917 | 1506 | 1506 | 1506 | 1506 | 0 |
| 336 | 20240612 | 135800 | 653248917 | 1506 | 1506 | 1506 | 1506 | 0 |
| 337 | 20240612 | 135700 | 653248917 | 1506 | 1501 | 1506 | 1501 | 4009 |
| 338 | 20240612 | 135600 | 647216064 | 1502 | 1501 | 1502 | 1501 | 12 |
| 339 | 20240612 | 135500 | 647198050 | 1502 | 1502 | 1502 | 1502 | 0 |
| 340 | 20240612 | 135400 | 647198050 | 1502 | 1502 | 1502 | 1502 | 1 |
| 341 | 20240612 | 135300 | 647196548 | 1500 | 1500 | 1500 | 1500 | 0 |
| 342 | 20240612 | 135200 | 647196548 | 1500 | 1500 | 1500 | 1500 | 0 |
| 343 | 20240612 | 135100 | 647196548 | 1500 | 1501 | 1501 | 1500 | 481 |
| 344 | 20240612 | 135000 | 646474882 | 1502 | 1502 | 1502 | 1502 | 0 |
| 345 | 20240612 | 134900 | 646474882 | 1502 | 1502 | 1502 | 1502 | 0 |
| 346 | 20240612 | 134800 | 646474882 | 1502 | 1502 | 1502 | 1502 | 1 |
| 347 | 20240612 | 134700 | 646473380 | 1500 | 1503 | 1503 | 1500 | 5650 |
| 348 | 20240612 | 134600 | 637993336 | 1503 | 1503 | 1503 | 1503 | 5 |
| 349 | 20240612 | 134500 | 637985821 | 1505 | 1505 | 1505 | 1505 | 0 |
| 350 | 20240612 | 134400 | 637985821 | 1505 | 1505 | 1505 | 1505 | 0 |
| 351 | 20240612 | 134300 | 637985821 | 1505 | 1505 | 1505 | 1505 | 0 |
| 352 | 20240612 | 134200 | 637985821 | 1505 | 1505 | 1505 | 1505 | 2 |
| 353 | 20240612 | 134100 | 637982811 | 1506 | 1506 | 1506 | 1506 | 2 |
| 354 | 20240612 | 134000 | 637979799 | 1505 | 1505 | 1505 | 1505 | 2073 |
| 355 | 20240612 | 133900 | 634859934 | 1505 | 1505 | 1505 | 1500 | 4032 |
| 356 | 20240612 | 133800 | 628809282 | 1505 | 1505 | 1505 | 1505 | 0 |
| 357 | 20240612 | 133700 | 628809282 | 1505 | 1505 | 1505 | 1505 | 0 |
| 358 | 20240612 | 133600 | 628809282 | 1505 | 1505 | 1505 | 1505 | 0 |
| 359 | 20240612 | 133500 | 628809282 | 1505 | 1505 | 1505 | 1505 | 10 |
| 360 | 20240612 | 133400 | 628794232 | 1505 | 1502 | 1505 | 1502 | 107 |
| 361 | 20240612 | 133300 | 628633497 | 1505 | 1505 | 1505 | 1505 | 16 |
| 362 | 20240612 | 133200 | 628609417 | 1505 | 1505 | 1505 | 1505 | 0 |
| 363 | 20240612 | 133100 | 628609417 | 1505 | 1502 | 1505 | 1502 | 2004 |
| 364 | 20240612 | 133000 | 625599397 | 1507 | 1507 | 1507 | 1507 | 0 |
| 365 | 20240612 | 132900 | 625599397 | 1507 | 1507 | 1507 | 1507 | 0 |
| 366 | 20240612 | 132800 | 625599397 | 1507 | 1507 | 1507 | 1507 | 0 |
| 367 | 20240612 | 132700 | 625599397 | 1507 | 1507 | 1507 | 1507 | 0 |
| 368 | 20240612 | 132600 | 625599397 | 1507 | 1507 | 1507 | 1507 | 0 |
| 369 | 20240612 | 132500 | 625599397 | 1507 | 1507 | 1507 | 1507 | 0 |
| 370 | 20240612 | 132400 | 625599397 | 1507 | 1501 | 1507 | 1501 | 102 |
| 371 | 20240612 | 132300 | 625446283 | 1501 | 1501 | 1501 | 1501 | 580 |
| 372 | 20240612 | 132200 | 624575703 | 1507 | 1501 | 1507 | 1501 | 104 |
| 373 | 20240612 | 132100 | 624419575 | 1507 | 1503 | 1507 | 1503 | 2004 |
| 374 | 20240612 | 132000 | 621403409 | 1504 | 1504 | 1504 | 1504 | 0 |
| 375 | 20240612 | 131900 | 621403409 | 1504 | 1504 | 1504 | 1504 | 13 |
| 376 | 20240612 | 131800 | 621383857 | 1504 | 1501 | 1504 | 1501 | 526 |
| 377 | 20240612 | 131700 | 620594325 | 1504 | 1502 | 1504 | 1502 | 99 |
| 378 | 20240612 | 131600 | 620445623 | 1504 | 1504 | 1504 | 1504 | 22 |
| 379 | 20240612 | 131500 | 620412535 | 1504 | 1504 | 1504 | 1502 | 1316 |
| 380 | 20240612 | 131400 | 618433899 | 1504 | 1504 | 1504 | 1504 | 0 |
| 381 | 20240612 | 131300 | 618433899 | 1504 | 1504 | 1504 | 1504 | 0 |
| 382 | 20240612 | 131200 | 618433899 | 1504 | 1504 | 1504 | 1504 | 2 |
| 383 | 20240612 | 131100 | 618430891 | 1505 | 1502 | 1505 | 1500 | 3502 |
| 384 | 20240612 | 131000 | 613172815 | 1506 | 1506 | 1506 | 1506 | 0 |
| 385 | 20240612 | 130900 | 613172815 | 1506 | 1506 | 1506 | 1506 | 2 |
| 386 | 20240612 | 130800 | 613169803 | 1505 | 1503 | 1505 | 1503 | 6928 |
| 387 | 20240612 | 130700 | 602744405 | 1503 | 1503 | 1503 | 1503 | 0 |
| 388 | 20240612 | 130600 | 602744405 | 1503 | 1503 | 1503 | 1503 | 1 |
| 389 | 20240612 | 130500 | 602742902 | 1501 | 1501 | 1501 | 1501 | 0 |
| 390 | 20240612 | 130400 | 602742902 | 1501 | 1501 | 1501 | 1501 | 1 |
| 391 | 20240612 | 130300 | 602741401 | 1501 | 1501 | 1501 | 1501 | 0 |
| 392 | 20240612 | 130200 | 602741401 | 1501 | 1501 | 1501 | 1501 | 0 |
| 393 | 20240612 | 130100 | 602741401 | 1501 | 1501 | 1501 | 1501 | 0 |
| 394 | 20240612 | 130000 | 602741401 | 1501 | 1501 | 1501 | 1501 | 136 |
| 395 | 20240612 | 125900 | 602537265 | 1504 | 1504 | 1504 | 1504 | 10 |
| 396 | 20240612 | 125800 | 602522225 | 1505 | 1503 | 1505 | 1503 | 1001 |
| 397 | 20240612 | 125700 | 601016929 | 1500 | 1501 | 1501 | 1500 | 500 |
| 398 | 20240612 | 125600 | 600266879 | 1500 | 1500 | 1500 | 1500 | 0 |
| 399 | 20240612 | 125500 | 600266879 | 1500 | 1500 | 1500 | 1500 | 0 |
| 400 | 20240612 | 125400 | 600266879 | 1500 | 1502 | 1502 | 1500 | 20 |
| 401 | 20240612 | 125300 | 600236877 | 1503 | 1503 | 1503 | 1503 | 0 |
| 402 | 20240612 | 125200 | 600236877 | 1503 | 1503 | 1503 | 1503 | 0 |
| 403 | 20240612 | 125100 | 600236877 | 1503 | 1503 | 1503 | 1503 | 800 |
| 404 | 20240612 | 125000 | 599034477 | 1503 | 1503 | 1503 | 1503 | 5000 |
| 405 | 20240612 | 124900 | 591519477 | 1503 | 1503 | 1503 | 1503 | 0 |
| 406 | 20240612 | 124800 | 591519477 | 1503 | 1503 | 1503 | 1503 | 3 |
| 407 | 20240612 | 124700 | 591514968 | 1503 | 1502 | 1503 | 1500 | 505 |
| 408 | 20240612 | 124600 | 590757321 | 1502 | 1502 | 1502 | 1502 | 78 |
| 409 | 20240612 | 124500 | 590640165 | 1499 | 1502 | 1502 | 1499 | 1119 |
| 410 | 20240612 | 124400 | 588961378 | 1502 | 1502 | 1502 | 1502 | 0 |
| 411 | 20240612 | 124300 | 588961378 | 1502 | 1502 | 1502 | 1502 | 30 |
| 412 | 20240612 | 124200 | 588916318 | 1502 | 1500 | 1502 | 1500 | 62 |
| 413 | 20240612 | 124100 | 588823218 | 1499 | 1500 | 1500 | 1499 | 100 |
| 414 | 20240612 | 124000 | 588673317 | 1499 | 1499 | 1499 | 1499 | 0 |
| 415 | 20240612 | 123900 | 588673317 | 1499 | 1502 | 1502 | 1499 | 15 |
| 416 | 20240612 | 123800 | 588650790 | 1498 | 1499 | 1499 | 1498 | 939 |
| 417 | 20240612 | 123700 | 587243487 | 1499 | 1502 | 1502 | 1499 | 5 |
| 418 | 20240612 | 123600 | 587235980 | 1502 | 1502 | 1502 | 1502 | 0 |
| 419 | 20240612 | 123500 | 587235980 | 1502 | 1502 | 1502 | 1502 | 2 |
| 420 | 20240612 | 123400 | 587232976 | 1499 | 1499 | 1499 | 1499 | 78 |
| 421 | 20240612 | 123300 | 587116054 | 1499 | 1500 | 1500 | 1499 | 2667 |
| 422 | 20240612 | 123200 | 583116214 | 1503 | 1503 | 1503 | 1503 | 0 |
| 423 | 20240612 | 123100 | 583116214 | 1503 | 1500 | 1503 | 1500 | 15 |
| 424 | 20240612 | 123000 | 583093699 | 1500 | 1500 | 1500 | 1500 | 125 |
| 425 | 20240612 | 122900 | 582906199 | 1500 | 1504 | 1504 | 1500 | 2547 |
| 426 | 20240612 | 122800 | 579081015 | 1504 | 1503 | 1504 | 1503 | 2259 |
| 427 | 20240612 | 122700 | 575684594 | 1499 | 1499 | 1499 | 1499 | 1 |
| 428 | 20240612 | 122600 | 575683095 | 1503 | 1503 | 1503 | 1503 | 0 |
| 429 | 20240612 | 122500 | 575683095 | 1503 | 1503 | 1503 | 1503 | 0 |
| 430 | 20240612 | 122400 | 575683095 | 1503 | 1503 | 1503 | 1503 | 0 |
| 431 | 20240612 | 122300 | 575683095 | 1503 | 1503 | 1503 | 1503 | 0 |
| 432 | 20240612 | 122200 | 575683095 | 1503 | 1500 | 1503 | 1500 | 3000 |
| 433 | 20240612 | 122100 | 571176902 | 1500 | 1501 | 1501 | 1500 | 74 |
| 434 | 20240612 | 122000 | 571065893 | 1502 | 1502 | 1502 | 1502 | 0 |
| 435 | 20240612 | 121900 | 571065893 | 1502 | 1502 | 1502 | 1502 | 8 |
| 436 | 20240612 | 121800 | 571053877 | 1503 | 1503 | 1503 | 1503 | 0 |
| 437 | 20240612 | 121700 | 571053877 | 1503 | 1503 | 1503 | 1503 | 0 |
| 438 | 20240612 | 121600 | 571053877 | 1503 | 1503 | 1503 | 1503 | 0 |
| 439 | 20240612 | 121500 | 571053877 | 1503 | 1503 | 1503 | 1503 | 0 |
| 440 | 20240612 | 121400 | 571053877 | 1503 | 1503 | 1503 | 1503 | 0 |
| 441 | 20240612 | 121300 | 571053877 | 1503 | 1503 | 1503 | 1503 | 4 |
| 442 | 20240612 | 121200 | 571047865 | 1504 | 1504 | 1504 | 1504 | 0 |
| 443 | 20240612 | 121100 | 571047865 | 1504 | 1504 | 1504 | 1504 | 0 |
| 444 | 20240612 | 121000 | 571047865 | 1504 | 1504 | 1504 | 1504 | 0 |
| 445 | 20240612 | 120900 | 571047865 | 1504 | 1504 | 1504 | 1504 | 0 |
| 446 | 20240612 | 120800 | 571047865 | 1504 | 1504 | 1504 | 1504 | 0 |
| 447 | 20240612 | 120700 | 571047865 | 1504 | 1504 | 1504 | 1504 | 0 |
| 448 | 20240612 | 120600 | 571047865 | 1504 | 1504 | 1504 | 1504 | 0 |
| 449 | 20240612 | 120500 | 571047865 | 1504 | 1504 | 1504 | 1504 | 0 |
| 450 | 20240612 | 120400 | 571047865 | 1504 | 1504 | 1504 | 1504 | 0 |
| 451 | 20240612 | 120300 | 571047865 | 1504 | 1504 | 1504 | 1504 | 0 |
| 452 | 20240612 | 120200 | 571047865 | 1504 | 1504 | 1504 | 1504 | 0 |
| 453 | 20240612 | 120100 | 571047865 | 1504 | 1504 | 1504 | 1504 | 1 |
| 454 | 20240612 | 120000 | 571046361 | 1498 | 1498 | 1498 | 1498 | 400 |
| 455 | 20240612 | 115900 | 570447161 | 1504 | 1504 | 1504 | 1504 | 0 |
| 456 | 20240612 | 115800 | 570447161 | 1504 | 1504 | 1504 | 1504 | 0 |
| 457 | 20240612 | 115700 | 570447161 | 1504 | 1503 | 1504 | 1503 | 2 |
| 458 | 20240612 | 115600 | 570444154 | 1505 | 1503 | 1505 | 1503 | 1104 |
| 459 | 20240612 | 115500 | 568783423 | 1504 | 1497 | 1504 | 1497 | 588 |
| 460 | 20240612 | 115400 | 567903180 | 1497 | 1497 | 1497 | 1497 | 216 |
| 461 | 20240612 | 115300 | 567579828 | 1504 | 1502 | 1504 | 1496 | 1820 |
| 462 | 20240612 | 115200 | 564845503 | 1502 | 1502 | 1502 | 1502 | 0 |
| 463 | 20240612 | 115100 | 564845503 | 1502 | 1502 | 1502 | 1502 | 3 |
| 464 | 20240612 | 115000 | 564840997 | 1502 | 1502 | 1502 | 1502 | 0 |
| 465 | 20240612 | 114900 | 564840997 | 1502 | 1502 | 1502 | 1502 | 5 |
| 466 | 20240612 | 114800 | 564833487 | 1502 | 1502 | 1502 | 1502 | 0 |
| 467 | 20240612 | 114700 | 564833487 | 1502 | 1502 | 1502 | 1502 | 0 |
| 468 | 20240612 | 114600 | 564833487 | 1502 | 1502 | 1502 | 1502 | 0 |
| 469 | 20240612 | 114500 | 564833487 | 1502 | 1502 | 1502 | 1502 | 0 |
| 470 | 20240612 | 114400 | 564833487 | 1502 | 1502 | 1502 | 1502 | 0 |
| 471 | 20240612 | 114300 | 564833487 | 1502 | 1502 | 1502 | 1502 | 0 |
| 472 | 20240612 | 114200 | 564833487 | 1502 | 1502 | 1502 | 1502 | 9 |
| 473 | 20240612 | 114100 | 564819969 | 1502 | 1502 | 1502 | 1502 | 0 |
| 474 | 20240612 | 114000 | 564819969 | 1502 | 1502 | 1502 | 1502 | 0 |
| 475 | 20240612 | 113900 | 564819969 | 1502 | 1502 | 1502 | 1495 | 17 |
| 476 | 20240612 | 113800 | 564794533 | 1495 | 1501 | 1501 | 1495 | 60 |
| 477 | 20240612 | 113700 | 564704773 | 1502 | 1502 | 1502 | 1502 | 1 |
| 478 | 20240612 | 113600 | 564703271 | 1494 | 1494 | 1494 | 1494 | 2120 |
| 479 | 20240612 | 113500 | 561535991 | 1502 | 1502 | 1502 | 1502 | 11 |
| 480 | 20240612 | 113400 | 561519469 | 1494 | 1494 | 1494 | 1494 | 0 |
| 481 | 20240612 | 113300 | 561519469 | 1494 | 1495 | 1495 | 1494 | 1358 |
| 482 | 20240612 | 113200 | 559490382 | 1495 | 1497 | 1497 | 1495 | 150 |
| 483 | 20240612 | 113100 | 559266110 | 1497 | 1497 | 1497 | 1496 | 868 |
| 484 | 20240612 | 113000 | 557966745 | 1503 | 1503 | 1503 | 1503 | 0 |
| 485 | 20240612 | 112900 | 557966745 | 1503 | 1503 | 1503 | 1503 | 700 |
| 486 | 20240612 | 112800 | 556914645 | 1503 | 1503 | 1503 | 1503 | 0 |
| 487 | 20240612 | 112700 | 556914645 | 1503 | 1503 | 1503 | 1503 | 0 |
| 488 | 20240612 | 112600 | 556914645 | 1503 | 1497 | 1503 | 1497 | 6000 |
| 489 | 20240612 | 112500 | 547913425 | 1496 | 1494 | 1496 | 1493 | 4687 |
| 490 | 20240612 | 112400 | 540907706 | 1494 | 1495 | 1495 | 1494 | 2925 |
| 491 | 20240612 | 112300 | 536537715 | 1496 | 1496 | 1496 | 1496 | 23 |
| 492 | 20240612 | 112200 | 536503307 | 1496 | 1496 | 1496 | 1496 | 0 |
| 493 | 20240612 | 112100 | 536503307 | 1496 | 1496 | 1496 | 1496 | 50 |
| 494 | 20240612 | 112000 | 536428507 | 1495 | 1496 | 1496 | 1495 | 1915 |
| 495 | 20240612 | 111900 | 533565581 | 1496 | 1498 | 1498 | 1496 | 614 |
| 496 | 20240612 | 111800 | 532647035 | 1496 | 1496 | 1496 | 1496 | 388 |
| 497 | 20240612 | 111700 | 532066587 | 1496 | 1496 | 1496 | 1496 | 835 |
| 498 | 20240612 | 111600 | 530817427 | 1498 | 1498 | 1498 | 1498 | 1 |
| 499 | 20240612 | 111500 | 530815929 | 1495 | 1495 | 1495 | 1495 | 191 |
| 500 | 20240612 | 111400 | 530530384 | 1495 | 1500 | 1500 | 1495 | 4010 |
| 501 | 20240612 | 111300 | 524535384 | 1505 | 1505 | 1505 | 1505 | 0 |
| 502 | 20240612 | 111200 | 524535384 | 1505 | 1505 | 1505 | 1505 | 0 |
| 503 | 20240612 | 111100 | 524535384 | 1505 | 1505 | 1505 | 1505 | 0 |
| 504 | 20240612 | 111000 | 524535384 | 1505 | 1505 | 1505 | 1505 | 100 |
| 505 | 20240612 | 110900 | 524384884 | 1507 | 1495 | 1507 | 1494 | 7823 |
| 506 | 20240612 | 110800 | 512647245 | 1498 | 1498 | 1498 | 1494 | 301 |
| 507 | 20240612 | 110700 | 512197523 | 1494 | 1498 | 1498 | 1494 | 2252 |
| 508 | 20240612 | 110600 | 508832985 | 1498 | 1495 | 1498 | 1492 | 986 |
| 509 | 20240612 | 110500 | 507358182 | 1495 | 1491 | 1495 | 1491 | 11451 |
| 510 | 20240612 | 110400 | 490262233 | 1494 | 1495 | 1495 | 1494 | 7 |
| 511 | 20240612 | 110300 | 490251773 | 1491 | 1497 | 1497 | 1491 | 26930 |
| 512 | 20240612 | 110200 | 449996324 | 1498 | 1498 | 1498 | 1498 | 826 |
| 513 | 20240612 | 110100 | 448758976 | 1503 | 1503 | 1503 | 1499 | 589 |
| 514 | 20240612 | 110000 | 447876049 | 1503 | 1504 | 1504 | 1499 | 1789 |
| 515 | 20240612 | 105900 | 445191594 | 1504 | 1504 | 1504 | 1504 | 1 |
| 516 | 20240612 | 105800 | 445190090 | 1507 | 1507 | 1507 | 1507 | 0 |
| 517 | 20240612 | 105700 | 445190090 | 1507 | 1507 | 1507 | 1507 | 0 |
| 518 | 20240612 | 105600 | 445190090 | 1507 | 1507 | 1507 | 1507 | 0 |
| 519 | 20240612 | 105500 | 445190090 | 1507 | 1507 | 1507 | 1507 | 2 |
| 520 | 20240612 | 105400 | 445187076 | 1507 | 1501 | 1507 | 1499 | 7726 |
| 521 | 20240612 | 105300 | 433584490 | 1501 | 1501 | 1501 | 1501 | 300 |
| 522 | 20240612 | 105200 | 433134190 | 1506 | 1501 | 1506 | 1501 | 206 |
| 523 | 20240612 | 105100 | 432824969 | 1506 | 1502 | 1506 | 1502 | 948 |
| 524 | 20240612 | 105000 | 431398257 | 1506 | 1506 | 1506 | 1506 | 66 |
| 525 | 20240612 | 104900 | 431298861 | 1507 | 1507 | 1507 | 1507 | 2 |
| 526 | 20240612 | 104800 | 431295847 | 1502 | 1503 | 1503 | 1502 | 1086 |
| 527 | 20240612 | 104700 | 429664047 | 1508 | 1507 | 1508 | 1507 | 3 |
| 528 | 20240612 | 104600 | 429659524 | 1508 | 1506 | 1508 | 1506 | 7 |
| 529 | 20240612 | 104500 | 429648976 | 1509 | 1505 | 1509 | 1505 | 3373 |
| 530 | 20240612 | 104400 | 424571349 | 1505 | 1505 | 1505 | 1505 | 1 |
| 531 | 20240612 | 104300 | 424569844 | 1505 | 1505 | 1505 | 1505 | 0 |
| 532 | 20240612 | 104200 | 424569844 | 1505 | 1505 | 1505 | 1505 | 30 |
| 533 | 20240612 | 104100 | 424524694 | 1505 | 1505 | 1505 | 1505 | 310 |
| 534 | 20240612 | 104000 | 424058144 | 1505 | 1505 | 1505 | 1505 | 3 |
| 535 | 20240612 | 103900 | 424053629 | 1500 | 1500 | 1500 | 1500 | 200 |
| 536 | 20240612 | 103800 | 423753629 | 1508 | 1505 | 1508 | 1500 | 2160 |
| 537 | 20240612 | 103700 | 420508738 | 1508 | 1508 | 1508 | 1508 | 20 |
| 538 | 20240612 | 103600 | 420478578 | 1510 | 1510 | 1510 | 1510 | 0 |
| 539 | 20240612 | 103500 | 420478578 | 1510 | 1510 | 1510 | 1510 | 0 |
| 540 | 20240612 | 103400 | 420478578 | 1510 | 1510 | 1510 | 1510 | 20 |
| 541 | 20240612 | 103300 | 420448378 | 1510 | 1510 | 1510 | 1510 | 10 |
| 542 | 20240612 | 103200 | 420433278 | 1511 | 1505 | 1511 | 1505 | 1104 |
| 543 | 20240612 | 103100 | 418771734 | 1511 | 1505 | 1511 | 1505 | 937 |
| 544 | 20240612 | 103000 | 417360589 | 1500 | 1504 | 1505 | 1500 | 2746 |
| 545 | 20240612 | 102900 | 413239962 | 1505 | 1504 | 1505 | 1504 | 860 |
| 546 | 20240612 | 102800 | 411946317 | 1505 | 1512 | 1514 | 1505 | 4435 |
| 547 | 20240612 | 102700 | 405236348 | 1513 | 1513 | 1513 | 1508 | 9 |
| 548 | 20240612 | 102600 | 405222746 | 1514 | 1514 | 1514 | 1514 | 0 |
| 549 | 20240612 | 102500 | 405222746 | 1514 | 1514 | 1514 | 1514 | 0 |
| 550 | 20240612 | 102400 | 405222746 | 1514 | 1514 | 1514 | 1514 | 0 |
| 551 | 20240612 | 102300 | 405222746 | 1514 | 1509 | 1514 | 1509 | 3002 |
| 552 | 20240612 | 102200 | 400687224 | 1509 | 1505 | 1509 | 1505 | 3009 |
| 553 | 20240612 | 102100 | 396157651 | 1505 | 1506 | 1506 | 1505 | 33 |
| 554 | 20240612 | 102000 | 396107984 | 1505 | 1505 | 1505 | 1505 | 201 |
| 555 | 20240612 | 101900 | 395805479 | 1505 | 1505 | 1505 | 1505 | 1 |
| 556 | 20240612 | 101800 | 395803974 | 1505 | 1505 | 1505 | 1501 | 153 |
| 557 | 20240612 | 101700 | 395574109 | 1505 | 1500 | 1506 | 1500 | 413 |
| 558 | 20240612 | 101600 | 394954257 | 1505 | 1504 | 1505 | 1504 | 10001 |
| 559 | 20240612 | 101500 | 379904615 | 1504 | 1500 | 1505 | 1500 | 1700 |
| 560 | 20240612 | 101400 | 377354582 | 1505 | 1500 | 1505 | 1499 | 676 |
| 561 | 20240612 | 101300 | 376340584 | 1499 | 1500 | 1500 | 1499 | 61 |
| 562 | 20240612 | 101200 | 376249093 | 1500 | 1499 | 1500 | 1499 | 13181 |
| 563 | 20240612 | 101100 | 356477814 | 1499 | 1507 | 1507 | 1499 | 31582 |
| 564 | 20240612 | 101000 | 309092158 | 1505 | 1506 | 1512 | 1505 | 6645 |
| 565 | 20240612 | 100900 | 299067117 | 1506 | 1513 | 1513 | 1506 | 3 |
| 566 | 20240612 | 100800 | 299062585 | 1513 | 1513 | 1513 | 1513 | 0 |
| 567 | 20240612 | 100700 | 299062585 | 1513 | 1513 | 1513 | 1513 | 5070 |
| 568 | 20240612 | 100600 | 291391675 | 1513 | 1513 | 1513 | 1511 | 52 |
| 569 | 20240612 | 100500 | 291313001 | 1513 | 1513 | 1513 | 1513 | 0 |
| 570 | 20240612 | 100400 | 291313001 | 1513 | 1514 | 1514 | 1511 | 11 |
| 571 | 20240612 | 100300 | 291296358 | 1505 | 1513 | 1515 | 1505 | 3499 |
| 572 | 20240612 | 100200 | 286001314 | 1514 | 1511 | 1516 | 1505 | 5503 |
| 573 | 20240612 | 100100 | 277689268 | 1515 | 1511 | 1515 | 1511 | 5000 |
| 574 | 20240612 | 100000 | 270124358 | 1511 | 1511 | 1511 | 1511 | 0 |
| 575 | 20240612 | 095900 | 270124358 | 1511 | 1511 | 1511 | 1511 | 1 |
| 576 | 20240612 | 095800 | 270122847 | 1511 | 1512 | 1512 | 1510 | 2655 |
| 577 | 20240612 | 095700 | 266113786 | 1512 | 1513 | 1513 | 1505 | 224 |
| 578 | 20240612 | 095600 | 265776462 | 1513 | 1507 | 1513 | 1507 | 1068 |
| 579 | 20240612 | 095500 | 264160669 | 1514 | 1507 | 1514 | 1507 | 1205 |
| 580 | 20240612 | 095400 | 262344699 | 1515 | 1514 | 1515 | 1514 | 685 |
| 581 | 20240612 | 095300 | 261307604 | 1515 | 1515 | 1515 | 1515 | 1 |
| 582 | 20240612 | 095200 | 261306089 | 1505 | 1506 | 1515 | 1504 | 2297 |
| 583 | 20240612 | 095100 | 257846812 | 1516 | 1504 | 1516 | 1504 | 260 |
| 584 | 20240612 | 095000 | 257455760 | 1517 | 1509 | 1517 | 1509 | 11052 |
| 585 | 20240612 | 094900 | 240704147 | 1509 | 1508 | 1509 | 1508 | 4003 |
| 586 | 20240612 | 094800 | 234667620 | 1508 | 1501 | 1508 | 1500 | 183 |
| 587 | 20240612 | 094700 | 234393026 | 1501 | 1501 | 1501 | 1501 | 2707 |
| 588 | 20240612 | 094600 | 230329819 | 1501 | 1501 | 1501 | 1500 | 2505 |
| 589 | 20240612 | 094500 | 226570224 | 1500 | 1506 | 1506 | 1500 | 23193 |
| 590 | 20240612 | 094400 | 191716220 | 1509 | 1509 | 1509 | 1509 | 50 |
| 591 | 20240612 | 094300 | 191640770 | 1509 | 1513 | 1513 | 1509 | 55 |
| 592 | 20240612 | 094200 | 191557669 | 1514 | 1515 | 1515 | 1514 | 54 |
| 593 | 20240612 | 094100 | 191475862 | 1516 | 1515 | 1516 | 1515 | 57 |
| 594 | 20240612 | 094000 | 191389501 | 1517 | 1505 | 1517 | 1504 | 7232 |
| 595 | 20240612 | 093900 | 180486068 | 1505 | 1506 | 1506 | 1505 | 5277 |
| 596 | 20240612 | 093800 | 172540927 | 1507 | 1510 | 1510 | 1507 | 2999 |
| 597 | 20240612 | 093700 | 168021311 | 1510 | 1510 | 1510 | 1508 | 934 |
| 598 | 20240612 | 093600 | 166612773 | 1509 | 1510 | 1510 | 1509 | 1400 |
| 599 | 20240612 | 093500 | 164500123 | 1510 | 1511 | 1517 | 1510 | 3393 |
| 600 | 20240612 | 093400 | 159375236 | 1517 | 1517 | 1517 | 1517 | 0 |
| 601 | 20240612 | 093300 | 159375236 | 1517 | 1517 | 1517 | 1512 | 2740 |
| 602 | 20240612 | 093200 | 155230854 | 1517 | 1517 | 1517 | 1515 | 157 |
| 603 | 20240612 | 093100 | 154992827 | 1515 | 1517 | 1517 | 1515 | 762 |
| 604 | 20240612 | 093000 | 153838395 | 1517 | 1517 | 1517 | 1517 | 0 |
| 605 | 20240612 | 092900 | 153838395 | 1517 | 1517 | 1517 | 1516 | 997 |
| 606 | 20240612 | 092800 | 152326701 | 1520 | 1520 | 1520 | 1520 | 0 |
| 607 | 20240612 | 092700 | 152326701 | 1520 | 1517 | 1520 | 1517 | 84 |
| 608 | 20240612 | 092600 | 152199240 | 1520 | 1517 | 1520 | 1517 | 149 |
| 609 | 20240612 | 092500 | 151973195 | 1517 | 1520 | 1520 | 1517 | 478 |
| 610 | 20240612 | 092400 | 151247612 | 1520 | 1520 | 1520 | 1520 | 201 |
| 611 | 20240612 | 092300 | 150942092 | 1520 | 1520 | 1520 | 1516 | 290 |
| 612 | 20240612 | 092200 | 150502232 | 1517 | 1519 | 1520 | 1517 | 1615 |
| 613 | 20240612 | 092100 | 148049513 | 1519 | 1519 | 1519 | 1519 | 1295 |
| 614 | 20240612 | 092000 | 146082408 | 1519 | 1514 | 1519 | 1514 | 41669 |
| 615 | 20240612 | 091900 | 82890467 | 1514 | 1514 | 1514 | 1514 | 200 |
| 616 | 20240612 | 091800 | 82587667 | 1514 | 1514 | 1514 | 1513 | 3170 |
| 617 | 20240612 | 091700 | 77788452 | 1514 | 1514 | 1514 | 1514 | 885 |
| 618 | 20240612 | 091600 | 76448562 | 1514 | 1514 | 1514 | 1514 | 304 |
| 619 | 20240612 | 091500 | 75988306 | 1514 | 1512 | 1514 | 1512 | 2858 |
| 620 | 20240612 | 091400 | 71665415 | 1510 | 1510 | 1510 | 1510 | 548 |
| 621 | 20240612 | 091300 | 70837935 | 1510 | 1512 | 1512 | 1510 | 12 |
| 622 | 20240612 | 091200 | 70819811 | 1510 | 1513 | 1513 | 1510 | 152 |
| 623 | 20240612 | 091100 | 70590285 | 1510 | 1514 | 1514 | 1510 | 10 |
| 624 | 20240612 | 091000 | 70575169 | 1514 | 1513 | 1514 | 1513 | 852 |
| 625 | 20240612 | 090900 | 69285797 | 1514 | 1507 | 1514 | 1506 | 8529 |
| 626 | 20240612 | 090800 | 56418038 | 1507 | 1508 | 1508 | 1506 | 590 |
| 627 | 20240612 | 090700 | 55528954 | 1509 | 1504 | 1509 | 1503 | 574 |
| 628 | 20240612 | 090600 | 54665420 | 1510 | 1503 | 1511 | 1502 | 6586 |
| 629 | 20240612 | 090500 | 44766846 | 1503 | 1509 | 1509 | 1503 | 6614 |
| 630 | 20240612 | 090400 | 34805059 | 1517 | 1517 | 1517 | 1510 | 2146 |
| 631 | 20240612 | 090300 | 31563404 | 1517 | 1513 | 1518 | 1513 | 766 |
| 632 | 20240612 | 090200 | 30404415 | 1513 | 1514 | 1514 | 1508 | 3003 |
| 633 | 20240612 | 090100 | 25866354 | 1515 | 1518 | 1518 | 1515 | 539 |
| 634 | 20240612 | 090000 | 25049685 | 1515 | 1520 | 1520 | 1515 | 16519 |