28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240612 | 183200 | 1395215895 | 4400 | 4400 | 4400 | 4400 | 6102 |
| 3 | 20240612 | 183100 | 1395215895 | 4400 | 4400 | 4400 | 4400 | 0 |
| 4 | 20240612 | 183000 | 1395215895 | 4400 | 4400 | 4400 | 4400 | 0 |
| 5 | 20240612 | 182900 | 1395215895 | 4400 | 4400 | 4400 | 4400 | 0 |
| 6 | 20240612 | 182800 | 1395215895 | 4400 | 4400 | 4400 | 4400 | 0 |
| 7 | 20240612 | 182700 | 1395215895 | 4400 | 4400 | 4400 | 4400 | 0 |
| 8 | 20240612 | 182600 | 1395215895 | 4400 | 4400 | 4400 | 4400 | 0 |
| 9 | 20240612 | 182500 | 1395215895 | 4400 | 4400 | 4400 | 4400 | 0 |
| 10 | 20240612 | 182400 | 1395215895 | 4400 | 4400 | 4400 | 4400 | 0 |
| 11 | 20240612 | 182300 | 1395215895 | 4400 | 4400 | 4400 | 4400 | 0 |
| 12 | 20240612 | 182200 | 1395215895 | 4400 | 4400 | 4400 | 4400 | 0 |
| 13 | 20240612 | 182100 | 1395215895 | 4400 | 4400 | 4400 | 4400 | 0 |
| 14 | 20240612 | 182000 | 1395215895 | 4400 | 4400 | 4400 | 4400 | 0 |
| 15 | 20240612 | 181900 | 1395215895 | 4400 | 4400 | 4400 | 4400 | 0 |
| 16 | 20240612 | 181800 | 1395215895 | 4400 | 4400 | 4400 | 4400 | 0 |
| 17 | 20240612 | 181700 | 1395215895 | 4400 | 4400 | 4400 | 4400 | 0 |
| 18 | 20240612 | 181600 | 1395215895 | 4400 | 4400 | 4400 | 4400 | 0 |
| 19 | 20240612 | 181500 | 1395215895 | 4400 | 4400 | 4400 | 4400 | 0 |
| 20 | 20240612 | 181400 | 1395215895 | 4400 | 4400 | 4400 | 4400 | 0 |
| 21 | 20240612 | 181300 | 1395215895 | 4400 | 4400 | 4400 | 4400 | 0 |
| 22 | 20240612 | 181200 | 1395215895 | 4400 | 4400 | 4400 | 4400 | 0 |
| 23 | 20240612 | 181100 | 1395215895 | 4400 | 4400 | 4400 | 4400 | 0 |
| 24 | 20240612 | 181000 | 1395215895 | 4400 | 4400 | 4400 | 4400 | 0 |
| 25 | 20240612 | 180900 | 1395215895 | 4400 | 4400 | 4400 | 4400 | 0 |
| 26 | 20240612 | 180800 | 1395215895 | 4400 | 4400 | 4400 | 4400 | 0 |
| 27 | 20240612 | 180700 | 1395215895 | 4400 | 4400 | 4400 | 4400 | 0 |
| 28 | 20240612 | 180600 | 1395215895 | 4400 | 4400 | 4400 | 4400 | 0 |
| 29 | 20240612 | 180500 | 1395215895 | 4400 | 4400 | 4400 | 4400 | 0 |
| 30 | 20240612 | 180400 | 1395215895 | 4400 | 4400 | 4400 | 4400 | 0 |
| 31 | 20240612 | 180300 | 1395215895 | 4400 | 4400 | 4400 | 4400 | 0 |
| 32 | 20240612 | 180200 | 1395215895 | 4400 | 4400 | 4400 | 4400 | 6102 |
| 33 | 20240612 | 180100 | 1395215895 | 4400 | 4400 | 4400 | 4400 | 0 |
| 34 | 20240612 | 180000 | 1395215895 | 4400 | 4400 | 4400 | 4400 | 0 |
| 35 | 20240612 | 175900 | 1395215895 | 4400 | 4400 | 4400 | 4400 | 0 |
| 36 | 20240612 | 175800 | 1395215895 | 4400 | 4400 | 4400 | 4400 | 0 |
| 37 | 20240612 | 175700 | 1395215895 | 4400 | 4400 | 4400 | 4400 | 0 |
| 38 | 20240612 | 175600 | 1395215895 | 4400 | 4400 | 4400 | 4400 | 0 |
| 39 | 20240612 | 175500 | 1395215895 | 4400 | 4400 | 4400 | 4400 | 0 |
| 40 | 20240612 | 175400 | 1395215895 | 4400 | 4400 | 4400 | 4400 | 0 |
| 41 | 20240612 | 175300 | 1395215895 | 4400 | 4400 | 4400 | 4400 | 0 |
| 42 | 20240612 | 175200 | 1395215895 | 4400 | 4400 | 4400 | 4400 | 0 |
| 43 | 20240612 | 175100 | 1395215895 | 4400 | 4400 | 4400 | 4400 | 0 |
| 44 | 20240612 | 175000 | 1395215895 | 4400 | 4400 | 4400 | 4400 | 0 |
| 45 | 20240612 | 174900 | 1395215895 | 4400 | 4400 | 4400 | 4400 | 0 |
| 46 | 20240612 | 174800 | 1395215895 | 4400 | 4400 | 4400 | 4400 | 0 |
| 47 | 20240612 | 174700 | 1395215895 | 4400 | 4400 | 4400 | 4400 | 0 |
| 48 | 20240612 | 174600 | 1395215895 | 4400 | 4400 | 4400 | 4400 | 0 |
| 49 | 20240612 | 174500 | 1395215895 | 4400 | 4400 | 4400 | 4400 | 0 |
| 50 | 20240612 | 174400 | 1395215895 | 4400 | 4400 | 4400 | 4400 | 0 |
| 51 | 20240612 | 174300 | 1395215895 | 4400 | 4400 | 4400 | 4400 | 0 |
| 52 | 20240612 | 174200 | 1395215895 | 4400 | 4400 | 4400 | 4400 | 0 |
| 53 | 20240612 | 174100 | 1395215895 | 4400 | 4400 | 4400 | 4400 | 0 |
| 54 | 20240612 | 174000 | 1395215895 | 4400 | 4400 | 4400 | 4400 | 0 |
| 55 | 20240612 | 173900 | 1395215895 | 4400 | 4400 | 4400 | 4400 | 0 |
| 56 | 20240612 | 173800 | 1395215895 | 4400 | 4400 | 4400 | 4400 | 0 |
| 57 | 20240612 | 173700 | 1395215895 | 4400 | 4400 | 4400 | 4400 | 0 |
| 58 | 20240612 | 173600 | 1395215895 | 4400 | 4400 | 4400 | 4400 | 0 |
| 59 | 20240612 | 173500 | 1395215895 | 4400 | 4400 | 4400 | 4400 | 0 |
| 60 | 20240612 | 173400 | 1395215895 | 4400 | 4400 | 4400 | 4400 | 0 |
| 61 | 20240612 | 173300 | 1395215895 | 4400 | 4400 | 4400 | 4400 | 0 |
| 62 | 20240612 | 173200 | 1395215895 | 4400 | 4400 | 4400 | 4400 | 6102 |
| 63 | 20240612 | 173100 | 1395215895 | 4400 | 4400 | 4400 | 4400 | 0 |
| 64 | 20240612 | 173000 | 1395215895 | 4400 | 4400 | 4400 | 4400 | 0 |
| 65 | 20240612 | 172900 | 1395215895 | 4400 | 4400 | 4400 | 4400 | 0 |
| 66 | 20240612 | 172800 | 1395215895 | 4400 | 4400 | 4400 | 4400 | 0 |
| 67 | 20240612 | 172700 | 1395215895 | 4400 | 4400 | 4400 | 4400 | 0 |
| 68 | 20240612 | 172600 | 1395215895 | 4400 | 4400 | 4400 | 4400 | 0 |
| 69 | 20240612 | 172500 | 1395215895 | 4400 | 4400 | 4400 | 4400 | 0 |
| 70 | 20240612 | 172400 | 1395215895 | 4400 | 4400 | 4400 | 4400 | 0 |
| 71 | 20240612 | 172300 | 1395215895 | 4400 | 4400 | 4400 | 4400 | 0 |
| 72 | 20240612 | 172200 | 1395215895 | 4400 | 4400 | 4400 | 4400 | 0 |
| 73 | 20240612 | 172100 | 1395215895 | 4400 | 4400 | 4400 | 4400 | 0 |
| 74 | 20240612 | 172000 | 1395215895 | 4400 | 4400 | 4400 | 4400 | 0 |
| 75 | 20240612 | 171900 | 1395215895 | 4400 | 4400 | 4400 | 4400 | 0 |
| 76 | 20240612 | 171800 | 1395215895 | 4400 | 4400 | 4400 | 4400 | 0 |
| 77 | 20240612 | 171700 | 1395215895 | 4400 | 4400 | 4400 | 4400 | 0 |
| 78 | 20240612 | 171600 | 1395215895 | 4400 | 4400 | 4400 | 4400 | 0 |
| 79 | 20240612 | 171500 | 1395215895 | 4400 | 4400 | 4400 | 4400 | 0 |
| 80 | 20240612 | 171400 | 1395215895 | 4400 | 4400 | 4400 | 4400 | 0 |
| 81 | 20240612 | 171300 | 1395215895 | 4400 | 4400 | 4400 | 4400 | 0 |
| 82 | 20240612 | 171200 | 1395215895 | 4400 | 4400 | 4400 | 4400 | 0 |
| 83 | 20240612 | 171100 | 1395215895 | 4400 | 4400 | 4400 | 4400 | 0 |
| 84 | 20240612 | 171000 | 1395215895 | 4400 | 4400 | 4400 | 4400 | 0 |
| 85 | 20240612 | 170900 | 1395215895 | 4400 | 4400 | 4400 | 4400 | 0 |
| 86 | 20240612 | 170800 | 1395215895 | 4400 | 4400 | 4400 | 4400 | 0 |
| 87 | 20240612 | 170700 | 1395215895 | 4400 | 4400 | 4400 | 4400 | 0 |
| 88 | 20240612 | 170600 | 1395215895 | 4400 | 4400 | 4400 | 4400 | 0 |
| 89 | 20240612 | 170500 | 1395215895 | 4400 | 4400 | 4400 | 4400 | 0 |
| 90 | 20240612 | 170400 | 1395215895 | 4400 | 4400 | 4400 | 4400 | 0 |
| 91 | 20240612 | 170300 | 1395215895 | 4400 | 4400 | 4400 | 4400 | 0 |
| 92 | 20240612 | 170200 | 1395215895 | 4400 | 4400 | 4400 | 4400 | 6102 |
| 93 | 20240612 | 170100 | 1395215895 | 4400 | 4400 | 4400 | 4400 | 0 |
| 94 | 20240612 | 170000 | 1395215895 | 4400 | 4400 | 4400 | 4400 | 0 |
| 95 | 20240612 | 165900 | 1395215895 | 4400 | 4400 | 4400 | 4400 | 0 |
| 96 | 20240612 | 165800 | 1395215895 | 4400 | 4400 | 4400 | 4400 | 0 |
| 97 | 20240612 | 165700 | 1395215895 | 4400 | 4400 | 4400 | 4400 | 0 |
| 98 | 20240612 | 165600 | 1395215895 | 4400 | 4400 | 4400 | 4400 | 0 |
| 99 | 20240612 | 165500 | 1395215895 | 4400 | 4400 | 4400 | 4400 | 0 |
| 100 | 20240612 | 165400 | 1395215895 | 4400 | 4400 | 4400 | 4400 | 0 |
| 101 | 20240612 | 165300 | 1395215895 | 4400 | 4400 | 4400 | 4400 | 0 |
| 102 | 20240612 | 165200 | 1395215895 | 4400 | 4400 | 4400 | 4400 | 0 |
| 103 | 20240612 | 165100 | 1395215895 | 4400 | 4400 | 4400 | 4400 | 0 |
| 104 | 20240612 | 165000 | 1395215895 | 4400 | 4400 | 4400 | 4400 | 0 |
| 105 | 20240612 | 164900 | 1395215895 | 4400 | 4400 | 4400 | 4400 | 0 |
| 106 | 20240612 | 164800 | 1395215895 | 4400 | 4400 | 4400 | 4400 | 0 |
| 107 | 20240612 | 164700 | 1395215895 | 4400 | 4400 | 4400 | 4400 | 0 |
| 108 | 20240612 | 164600 | 1395215895 | 4400 | 4400 | 4400 | 4400 | 0 |
| 109 | 20240612 | 164500 | 1395215895 | 4400 | 4400 | 4400 | 4400 | 0 |
| 110 | 20240612 | 164400 | 1395215895 | 4400 | 4400 | 4400 | 4400 | 0 |
| 111 | 20240612 | 164300 | 1395215895 | 4400 | 4400 | 4400 | 4400 | 0 |
| 112 | 20240612 | 164200 | 1395215895 | 4400 | 4400 | 4400 | 4400 | 0 |
| 113 | 20240612 | 164100 | 1395215895 | 4400 | 4400 | 4400 | 4400 | 0 |
| 114 | 20240612 | 164000 | 1395215895 | 4400 | 4400 | 4400 | 4400 | 0 |
| 115 | 20240612 | 163900 | 1395215895 | 4400 | 4400 | 4400 | 4400 | 0 |
| 116 | 20240612 | 163800 | 1395215895 | 4400 | 4400 | 4400 | 4400 | 0 |
| 117 | 20240612 | 163700 | 1395215895 | 4400 | 4400 | 4400 | 4400 | 0 |
| 118 | 20240612 | 163600 | 1395215895 | 4400 | 4400 | 4400 | 4400 | 0 |
| 119 | 20240612 | 163500 | 1395215895 | 4400 | 4400 | 4400 | 4400 | 0 |
| 120 | 20240612 | 163400 | 1395215895 | 4400 | 4400 | 4400 | 4400 | 0 |
| 121 | 20240612 | 163300 | 1395215895 | 4400 | 4400 | 4400 | 4400 | 0 |
| 122 | 20240612 | 163200 | 1395215895 | 4400 | 4400 | 4400 | 4400 | 6102 |
| 123 | 20240612 | 163100 | 1395215895 | 4400 | 4400 | 4400 | 4400 | 0 |
| 124 | 20240612 | 163000 | 1395215895 | 4400 | 4400 | 4400 | 4400 | 0 |
| 125 | 20240612 | 162900 | 1395215895 | 4400 | 4400 | 4400 | 4400 | 0 |
| 126 | 20240612 | 162800 | 1395215895 | 4400 | 4400 | 4400 | 4400 | 0 |
| 127 | 20240612 | 162700 | 1395215895 | 4400 | 4400 | 4400 | 4400 | 0 |
| 128 | 20240612 | 162600 | 1395215895 | 4400 | 4400 | 4400 | 4400 | 0 |
| 129 | 20240612 | 162500 | 1395215895 | 4400 | 4400 | 4400 | 4400 | 0 |
| 130 | 20240612 | 162400 | 1395215895 | 4400 | 4400 | 4400 | 4400 | 0 |
| 131 | 20240612 | 162300 | 1395215895 | 4400 | 4400 | 4400 | 4400 | 0 |
| 132 | 20240612 | 162200 | 1395215895 | 4400 | 4400 | 4400 | 4400 | 0 |
| 133 | 20240612 | 162100 | 1395215895 | 4400 | 4400 | 4400 | 4400 | 0 |
| 134 | 20240612 | 162000 | 1395215895 | 4400 | 4400 | 4400 | 4400 | 0 |
| 135 | 20240612 | 161900 | 1395215895 | 4400 | 4400 | 4400 | 4400 | 0 |
| 136 | 20240612 | 161800 | 1395215895 | 4400 | 4400 | 4400 | 4400 | 0 |
| 137 | 20240612 | 161700 | 1395215895 | 4400 | 4400 | 4400 | 4400 | 0 |
| 138 | 20240612 | 161600 | 1395215895 | 4400 | 4400 | 4400 | 4400 | 0 |
| 139 | 20240612 | 161500 | 1395215895 | 4400 | 4400 | 4400 | 4400 | 0 |
| 140 | 20240612 | 161400 | 1395215895 | 4400 | 4400 | 4400 | 4400 | 0 |
| 141 | 20240612 | 161300 | 1395215895 | 4400 | 4400 | 4400 | 4400 | 0 |
| 142 | 20240612 | 161200 | 1395215895 | 4400 | 4400 | 4400 | 4400 | 0 |
| 143 | 20240612 | 161100 | 1395215895 | 4400 | 4400 | 4400 | 4400 | 0 |
| 144 | 20240612 | 161000 | 1395215895 | 4400 | 4400 | 4400 | 4400 | 0 |
| 145 | 20240612 | 160900 | 1395215895 | 4400 | 4400 | 4400 | 4400 | 0 |
| 146 | 20240612 | 160800 | 1395215895 | 4400 | 4400 | 4400 | 4400 | 0 |
| 147 | 20240612 | 160700 | 1395215895 | 4400 | 4400 | 4400 | 4400 | 0 |
| 148 | 20240612 | 160600 | 1395215895 | 4400 | 4400 | 4400 | 4400 | 0 |
| 149 | 20240612 | 160500 | 1395215895 | 4400 | 4400 | 4400 | 4400 | 0 |
| 150 | 20240612 | 160400 | 1395215895 | 4400 | 4400 | 4400 | 4400 | 0 |
| 151 | 20240612 | 160300 | 1395215895 | 4400 | 4400 | 4400 | 4400 | 0 |
| 152 | 20240612 | 160200 | 1395215895 | 4400 | 4400 | 4400 | 4400 | 6102 |
| 153 | 20240612 | 160100 | 1395215895 | 4400 | 4400 | 4400 | 4400 | 0 |
| 154 | 20240612 | 160000 | 1395215895 | 4400 | 4400 | 4400 | 4400 | 0 |
| 155 | 20240612 | 155900 | 1395215895 | 4400 | 4400 | 4400 | 4400 | 0 |
| 156 | 20240612 | 155800 | 1395215895 | 4400 | 4400 | 4400 | 4400 | 0 |
| 157 | 20240612 | 155700 | 1395215895 | 4400 | 4400 | 4400 | 4400 | 0 |
| 158 | 20240612 | 155600 | 1395215895 | 4400 | 4400 | 4400 | 4400 | 0 |
| 159 | 20240612 | 155500 | 1395215895 | 4400 | 4400 | 4400 | 4400 | 0 |
| 160 | 20240612 | 155400 | 1395215895 | 4400 | 4400 | 4400 | 4400 | 0 |
| 161 | 20240612 | 155300 | 1395215895 | 4400 | 4400 | 4400 | 4400 | 0 |
| 162 | 20240612 | 155200 | 1395215895 | 4400 | 4400 | 4400 | 4400 | 0 |
| 163 | 20240612 | 155100 | 1395215895 | 4400 | 4400 | 4400 | 4400 | 0 |
| 164 | 20240612 | 155000 | 1395215895 | 4400 | 4400 | 4400 | 4400 | 0 |
| 165 | 20240612 | 154900 | 1395215895 | 4400 | 4400 | 4400 | 4400 | 0 |
| 166 | 20240612 | 154800 | 1395215895 | 4400 | 4400 | 4400 | 4400 | 0 |
| 167 | 20240612 | 154700 | 1395215895 | 4400 | 4400 | 4400 | 4400 | 0 |
| 168 | 20240612 | 154600 | 1395215895 | 4400 | 4400 | 4400 | 4400 | 0 |
| 169 | 20240612 | 154500 | 1395215895 | 4400 | 4400 | 4400 | 4400 | 0 |
| 170 | 20240612 | 154400 | 1395215895 | 4400 | 4400 | 4400 | 4400 | 0 |
| 171 | 20240612 | 154300 | 1395215895 | 4400 | 4400 | 4400 | 4400 | 0 |
| 172 | 20240612 | 154200 | 1395215895 | 4400 | 4400 | 4400 | 4400 | 0 |
| 173 | 20240612 | 154100 | 1395215895 | 4400 | 4400 | 4400 | 4400 | 0 |
| 174 | 20240612 | 154000 | 1395215895 | 4400 | 4400 | 4400 | 4400 | 0 |
| 175 | 20240612 | 153900 | 1395215895 | 4400 | 4400 | 4400 | 4400 | 0 |
| 176 | 20240612 | 153800 | 1395215895 | 4400 | 4400 | 4400 | 4400 | 0 |
| 177 | 20240612 | 153700 | 1395215895 | 4400 | 4400 | 4400 | 4400 | 0 |
| 178 | 20240612 | 153600 | 1395215895 | 4400 | 4400 | 4400 | 4400 | 0 |
| 179 | 20240612 | 153500 | 1395215895 | 4400 | 4400 | 4400 | 4400 | 0 |
| 180 | 20240612 | 153400 | 1395215895 | 4400 | 4400 | 4400 | 4400 | 0 |
| 181 | 20240612 | 153300 | 1395215895 | 4400 | 4400 | 4400 | 4400 | 0 |
| 182 | 20240612 | 153200 | 1395215895 | 4400 | 4400 | 4400 | 4400 | 6102 |
| 183 | 20240612 | 153100 | 1395215895 | 4400 | 4400 | 4400 | 4400 | 0 |
| 184 | 20240612 | 153000 | 1395215895 | 4400 | 4400 | 4400 | 4400 | 6102 |
| 185 | 20240612 | 152900 | 1368367095 | 4405 | 4405 | 4405 | 4405 | 0 |
| 186 | 20240612 | 152800 | 1368367095 | 4405 | 4405 | 4405 | 4405 | 0 |
| 187 | 20240612 | 152700 | 1368367095 | 4405 | 4405 | 4405 | 4405 | 0 |
| 188 | 20240612 | 152600 | 1368367095 | 4405 | 4405 | 4405 | 4405 | 0 |
| 189 | 20240612 | 152500 | 1368367095 | 4405 | 4405 | 4405 | 4405 | 0 |
| 190 | 20240612 | 152400 | 1368367095 | 4405 | 4405 | 4405 | 4405 | 0 |
| 191 | 20240612 | 152300 | 1368367095 | 4405 | 4405 | 4405 | 4405 | 0 |
| 192 | 20240612 | 152200 | 1368367095 | 4405 | 4405 | 4405 | 4405 | 0 |
| 193 | 20240612 | 152100 | 1368367095 | 4405 | 4405 | 4405 | 4405 | 0 |
| 194 | 20240612 | 152000 | 1368367095 | 4405 | 4405 | 4405 | 4405 | 0 |
| 195 | 20240612 | 151900 | 1368367095 | 4405 | 4400 | 4405 | 4400 | 83 |
| 196 | 20240612 | 151800 | 1368001845 | 4410 | 4410 | 4410 | 4410 | 3 |
| 197 | 20240612 | 151700 | 1367988615 | 4395 | 4405 | 4410 | 4395 | 1428 |
| 198 | 20240612 | 151600 | 1361706870 | 4410 | 4400 | 4410 | 4400 | 1550 |
| 199 | 20240612 | 151500 | 1354878860 | 4400 | 4410 | 4410 | 4400 | 2369 |
| 200 | 20240612 | 151400 | 1344455150 | 4410 | 4405 | 4410 | 4400 | 7769 |
| 201 | 20240612 | 151300 | 1310263875 | 4410 | 4410 | 4410 | 4410 | 201 |
| 202 | 20240612 | 151200 | 1309377465 | 4405 | 4400 | 4405 | 4400 | 2349 |
| 203 | 20240612 | 151100 | 1299035120 | 4405 | 4410 | 4410 | 4405 | 3892 |
| 204 | 20240612 | 151000 | 1281890115 | 4415 | 4410 | 4415 | 4410 | 330 |
| 205 | 20240612 | 150900 | 1280434780 | 4415 | 4410 | 4415 | 4410 | 731 |
| 206 | 20240612 | 150800 | 1277211065 | 4405 | 4405 | 4405 | 4405 | 0 |
| 207 | 20240612 | 150700 | 1277211065 | 4405 | 4405 | 4405 | 4405 | 2037 |
| 208 | 20240612 | 150600 | 1268238080 | 4405 | 4405 | 4405 | 4405 | 3 |
| 209 | 20240612 | 150500 | 1268224865 | 4405 | 4405 | 4405 | 4405 | 200 |
| 210 | 20240612 | 150400 | 1267343865 | 4410 | 4410 | 4410 | 4410 | 6 |
| 211 | 20240612 | 150300 | 1267317405 | 4410 | 4410 | 4410 | 4410 | 1510 |
| 212 | 20240612 | 150200 | 1260658305 | 4405 | 4410 | 4410 | 4405 | 6 |
| 213 | 20240612 | 150100 | 1260631870 | 4410 | 4410 | 4410 | 4410 | 53 |
| 214 | 20240612 | 150000 | 1260398140 | 4410 | 4405 | 4410 | 4405 | 457 |
| 215 | 20240612 | 145900 | 1258385040 | 4405 | 4410 | 4410 | 4405 | 510 |
| 216 | 20240612 | 145800 | 1256135970 | 4410 | 4410 | 4410 | 4410 | 10 |
| 217 | 20240612 | 145700 | 1256091870 | 4410 | 4410 | 4410 | 4410 | 5 |
| 218 | 20240612 | 145600 | 1256069820 | 4410 | 4405 | 4410 | 4405 | 11 |
| 219 | 20240612 | 145500 | 1256021360 | 4400 | 4405 | 4405 | 4400 | 3315 |
| 220 | 20240612 | 145400 | 1241435010 | 4410 | 4405 | 4410 | 4405 | 24 |
| 221 | 20240612 | 145300 | 1241329285 | 4410 | 4405 | 4410 | 4400 | 3118 |
| 222 | 20240612 | 145200 | 1227604975 | 4405 | 4405 | 4405 | 4400 | 4435 |
| 223 | 20240612 | 145100 | 1208089860 | 4410 | 4405 | 4410 | 4405 | 4146 |
| 224 | 20240612 | 145000 | 1189826720 | 4410 | 4410 | 4410 | 4405 | 163 |
| 225 | 20240612 | 144900 | 1189108640 | 4410 | 4405 | 4410 | 4405 | 1027 |
| 226 | 20240612 | 144800 | 1184584700 | 4405 | 4405 | 4405 | 4405 | 409 |
| 227 | 20240612 | 144700 | 1182783055 | 4405 | 4405 | 4405 | 4405 | 1180 |
| 228 | 20240612 | 144600 | 1177585155 | 4405 | 4405 | 4405 | 4405 | 444 |
| 229 | 20240612 | 144500 | 1175629335 | 4405 | 4405 | 4405 | 4405 | 2029 |
| 230 | 20240612 | 144400 | 1166691590 | 4410 | 4405 | 4410 | 4400 | 1218 |
| 231 | 20240612 | 144300 | 1161326235 | 4405 | 4410 | 4410 | 4405 | 45 |
| 232 | 20240612 | 144200 | 1161128005 | 4405 | 4410 | 4415 | 4405 | 1167 |
| 233 | 20240612 | 144100 | 1155983030 | 4410 | 4410 | 4410 | 4410 | 68 |
| 234 | 20240612 | 144000 | 1155683150 | 4410 | 4410 | 4410 | 4410 | 2 |
| 235 | 20240612 | 143900 | 1155674330 | 4410 | 4405 | 4410 | 4405 | 25 |
| 236 | 20240612 | 143800 | 1155564150 | 4405 | 4405 | 4405 | 4405 | 13 |
| 237 | 20240612 | 143700 | 1155506885 | 4405 | 4410 | 4410 | 4405 | 393 |
| 238 | 20240612 | 143600 | 1153775520 | 4410 | 4410 | 4410 | 4410 | 1 |
| 239 | 20240612 | 143500 | 1153771110 | 4410 | 4410 | 4410 | 4405 | 225 |
| 240 | 20240612 | 143400 | 1152779860 | 4410 | 4410 | 4410 | 4410 | 21 |
| 241 | 20240612 | 143300 | 1152687250 | 4410 | 4405 | 4410 | 4405 | 612 |
| 242 | 20240612 | 143200 | 1149991385 | 4400 | 4405 | 4405 | 4400 | 1015 |
| 243 | 20240612 | 143100 | 1145520360 | 4405 | 4405 | 4405 | 4400 | 46 |
| 244 | 20240612 | 143000 | 1145317735 | 4405 | 4405 | 4405 | 4405 | 812 |
| 245 | 20240612 | 142900 | 1141740875 | 4405 | 4405 | 4405 | 4405 | 0 |
| 246 | 20240612 | 142800 | 1141740875 | 4405 | 4405 | 4405 | 4405 | 0 |
| 247 | 20240612 | 142700 | 1141740875 | 4405 | 4405 | 4405 | 4405 | 201 |
| 248 | 20240612 | 142600 | 1140855470 | 4405 | 4405 | 4405 | 4405 | 304 |
| 249 | 20240612 | 142500 | 1139516350 | 4405 | 4405 | 4405 | 4405 | 443 |
| 250 | 20240612 | 142400 | 1137564935 | 4405 | 4400 | 4405 | 4400 | 251 |
| 251 | 20240612 | 142300 | 1136460530 | 4400 | 4400 | 4400 | 4400 | 0 |
| 252 | 20240612 | 142200 | 1136460530 | 4400 | 4400 | 4400 | 4400 | 1190 |
| 253 | 20240612 | 142100 | 1131224530 | 4400 | 4400 | 4400 | 4400 | 20 |
| 254 | 20240612 | 142000 | 1131136530 | 4400 | 4405 | 4405 | 4400 | 3 |
| 255 | 20240612 | 141900 | 1131123320 | 4405 | 4400 | 4405 | 4400 | 694 |
| 256 | 20240612 | 141800 | 1128069155 | 4405 | 4405 | 4405 | 4405 | 111 |
| 257 | 20240612 | 141700 | 1127580200 | 4405 | 4410 | 4410 | 4405 | 857 |
| 258 | 20240612 | 141600 | 1123802580 | 4410 | 4410 | 4410 | 4410 | 3 |
| 259 | 20240612 | 141500 | 1123789350 | 4405 | 4400 | 4405 | 4400 | 548 |
| 260 | 20240612 | 141400 | 1121375585 | 4400 | 4400 | 4400 | 4400 | 4566 |
| 261 | 20240612 | 141300 | 1101285185 | 4405 | 4400 | 4405 | 4400 | 2168 |
| 262 | 20240612 | 141200 | 1091745825 | 4400 | 4405 | 4405 | 4400 | 523 |
| 263 | 20240612 | 141100 | 1089442015 | 4405 | 4410 | 4410 | 4405 | 86 |
| 264 | 20240612 | 141000 | 1089062760 | 4410 | 4405 | 4410 | 4405 | 169 |
| 265 | 20240612 | 140900 | 1088317910 | 4405 | 4405 | 4405 | 4405 | 831 |
| 266 | 20240612 | 140800 | 1084657355 | 4405 | 4400 | 4405 | 4400 | 304 |
| 267 | 20240612 | 140700 | 1083319745 | 4405 | 4405 | 4405 | 4400 | 92 |
| 268 | 20240612 | 140600 | 1082914520 | 4405 | 4410 | 4410 | 4405 | 2771 |
| 269 | 20240612 | 140500 | 1070707165 | 4410 | 4410 | 4410 | 4410 | 1 |
| 270 | 20240612 | 140400 | 1070702755 | 4420 | 4410 | 4420 | 4410 | 2281 |
| 271 | 20240612 | 140300 | 1060624705 | 4415 | 4415 | 4415 | 4415 | 201 |
| 272 | 20240612 | 140200 | 1059737290 | 4410 | 4410 | 4410 | 4410 | 1 |
| 273 | 20240612 | 140100 | 1059732880 | 4410 | 4410 | 4410 | 4410 | 11 |
| 274 | 20240612 | 140000 | 1059684370 | 4410 | 4410 | 4410 | 4410 | 0 |
| 275 | 20240612 | 135900 | 1059684370 | 4410 | 4410 | 4415 | 4410 | 730 |
| 276 | 20240612 | 135800 | 1056462615 | 4410 | 4405 | 4410 | 4405 | 66 |
| 277 | 20240612 | 135700 | 1056171560 | 4400 | 4405 | 4405 | 4400 | 404 |
| 278 | 20240612 | 135600 | 1054393435 | 4405 | 4405 | 4405 | 4405 | 430 |
| 279 | 20240612 | 135500 | 1052499285 | 4405 | 4410 | 4410 | 4400 | 26998 |
| 280 | 20240612 | 135400 | 933515595 | 4415 | 4415 | 4415 | 4415 | 22 |
| 281 | 20240612 | 135300 | 933418465 | 4415 | 4415 | 4415 | 4415 | 120 |
| 282 | 20240612 | 135200 | 932888665 | 4415 | 4415 | 4415 | 4415 | 904 |
| 283 | 20240612 | 135100 | 928897505 | 4415 | 4415 | 4415 | 4415 | 106 |
| 284 | 20240612 | 135000 | 928429515 | 4415 | 4410 | 4415 | 4410 | 132 |
| 285 | 20240612 | 134900 | 927847390 | 4415 | 4415 | 4415 | 4415 | 0 |
| 286 | 20240612 | 134800 | 927847390 | 4415 | 4415 | 4415 | 4415 | 144 |
| 287 | 20240612 | 134700 | 927211630 | 4415 | 4415 | 4415 | 4415 | 82 |
| 288 | 20240612 | 134600 | 926849600 | 4415 | 4415 | 4415 | 4415 | 22 |
| 289 | 20240612 | 134500 | 926752470 | 4415 | 4415 | 4415 | 4415 | 0 |
| 290 | 20240612 | 134400 | 926752470 | 4415 | 4415 | 4415 | 4410 | 2648 |
| 291 | 20240612 | 134300 | 915073900 | 4415 | 4415 | 4415 | 4415 | 1 |
| 292 | 20240612 | 134200 | 915069485 | 4410 | 4410 | 4410 | 4410 | 0 |
| 293 | 20240612 | 134100 | 915069485 | 4410 | 4415 | 4415 | 4410 | 846 |
| 294 | 20240612 | 134000 | 911337395 | 4415 | 4415 | 4415 | 4415 | 159 |
| 295 | 20240612 | 133900 | 910635410 | 4415 | 4410 | 4415 | 4410 | 331 |
| 296 | 20240612 | 133800 | 909175150 | 4415 | 4410 | 4415 | 4410 | 4 |
| 297 | 20240612 | 133700 | 909157495 | 4415 | 4415 | 4415 | 4415 | 585 |
| 298 | 20240612 | 133600 | 906574720 | 4415 | 4410 | 4415 | 4410 | 1032 |
| 299 | 20240612 | 133500 | 902022750 | 4410 | 4410 | 4410 | 4410 | 40 |
| 300 | 20240612 | 133400 | 901846350 | 4410 | 4410 | 4410 | 4410 | 593 |
| 301 | 20240612 | 133300 | 899231220 | 4410 | 4415 | 4415 | 4410 | 71 |
| 302 | 20240612 | 133200 | 898918105 | 4415 | 4415 | 4415 | 4410 | 184 |
| 303 | 20240612 | 133100 | 898106635 | 4415 | 4415 | 4415 | 4410 | 261 |
| 304 | 20240612 | 133000 | 896955570 | 4415 | 4415 | 4415 | 4415 | 26 |
| 305 | 20240612 | 132900 | 896840780 | 4415 | 4415 | 4415 | 4415 | 594 |
| 306 | 20240612 | 132800 | 894218270 | 4415 | 4415 | 4415 | 4415 | 100 |
| 307 | 20240612 | 132700 | 893776770 | 4415 | 4415 | 4415 | 4415 | 0 |
| 308 | 20240612 | 132600 | 893776770 | 4415 | 4415 | 4415 | 4415 | 16 |
| 309 | 20240612 | 132500 | 893706130 | 4415 | 4415 | 4415 | 4415 | 165 |
| 310 | 20240612 | 132400 | 892977655 | 4420 | 4420 | 4420 | 4420 | 2 |
| 311 | 20240612 | 132300 | 892968815 | 4420 | 4415 | 4420 | 4415 | 2565 |
| 312 | 20240612 | 132200 | 881644335 | 4415 | 4415 | 4415 | 4415 | 1095 |
| 313 | 20240612 | 132100 | 876809910 | 4420 | 4420 | 4420 | 4420 | 72 |
| 314 | 20240612 | 132000 | 876491670 | 4425 | 4425 | 4425 | 4425 | 2 |
| 315 | 20240612 | 131900 | 876482820 | 4415 | 4415 | 4415 | 4415 | 60 |
| 316 | 20240612 | 131800 | 876217920 | 4415 | 4415 | 4415 | 4415 | 2000 |
| 317 | 20240612 | 131700 | 867387920 | 4415 | 4420 | 4420 | 4415 | 1466 |
| 318 | 20240612 | 131600 | 860910475 | 4420 | 4420 | 4420 | 4415 | 215 |
| 319 | 20240612 | 131500 | 859960180 | 4415 | 4420 | 4420 | 4415 | 25 |
| 320 | 20240612 | 131400 | 859849770 | 4420 | 4415 | 4420 | 4415 | 503 |
| 321 | 20240612 | 131300 | 857629010 | 4415 | 4410 | 4415 | 4410 | 52 |
| 322 | 20240612 | 131200 | 857399665 | 4410 | 4415 | 4415 | 4410 | 516 |
| 323 | 20240612 | 131100 | 855124025 | 4415 | 4415 | 4415 | 4410 | 615 |
| 324 | 20240612 | 131000 | 852408955 | 4420 | 4420 | 4420 | 4420 | 5 |
| 325 | 20240612 | 130900 | 852386855 | 4415 | 4415 | 4415 | 4415 | 100 |
| 326 | 20240612 | 130800 | 851945355 | 4420 | 4415 | 4420 | 4415 | 240 |
| 327 | 20240612 | 130700 | 850885305 | 4415 | 4415 | 4415 | 4415 | 147 |
| 328 | 20240612 | 130600 | 850236300 | 4415 | 4415 | 4415 | 4415 | 822 |
| 329 | 20240612 | 130500 | 846607170 | 4415 | 4415 | 4415 | 4415 | 1142 |
| 330 | 20240612 | 130400 | 841565240 | 4410 | 4410 | 4410 | 4410 | 0 |
| 331 | 20240612 | 130300 | 841565240 | 4410 | 4410 | 4410 | 4410 | 1 |
| 332 | 20240612 | 130200 | 841560830 | 4415 | 4415 | 4415 | 4415 | 298 |
| 333 | 20240612 | 130100 | 840245160 | 4415 | 4415 | 4415 | 4415 | 0 |
| 334 | 20240612 | 130000 | 840245160 | 4415 | 4415 | 4415 | 4415 | 0 |
| 335 | 20240612 | 125900 | 840245160 | 4415 | 4415 | 4415 | 4415 | 307 |
| 336 | 20240612 | 125800 | 838889755 | 4415 | 4415 | 4415 | 4415 | 695 |
| 337 | 20240612 | 125700 | 835821330 | 4415 | 4415 | 4415 | 4415 | 78 |
| 338 | 20240612 | 125600 | 835476960 | 4415 | 4415 | 4415 | 4415 | 110 |
| 339 | 20240612 | 125500 | 834991310 | 4415 | 4410 | 4415 | 4410 | 2 |
| 340 | 20240612 | 125400 | 834982485 | 4415 | 4410 | 4415 | 4410 | 171 |
| 341 | 20240612 | 125300 | 834227585 | 4415 | 4410 | 4415 | 4410 | 543 |
| 342 | 20240612 | 125200 | 831832895 | 4415 | 4410 | 4415 | 4410 | 998 |
| 343 | 20240612 | 125100 | 827431165 | 4410 | 4410 | 4410 | 4410 | 960 |
| 344 | 20240612 | 125000 | 823197565 | 4405 | 4410 | 4410 | 4405 | 690 |
| 345 | 20240612 | 124900 | 820156495 | 4415 | 4410 | 4415 | 4410 | 812 |
| 346 | 20240612 | 124800 | 816573070 | 4410 | 4415 | 4415 | 4410 | 46 |
| 347 | 20240612 | 124700 | 816369985 | 4410 | 4410 | 4415 | 4405 | 1528 |
| 348 | 20240612 | 124600 | 809638545 | 4405 | 4410 | 4410 | 4405 | 2592 |
| 349 | 20240612 | 124500 | 798208825 | 4410 | 4410 | 4410 | 4405 | 1396 |
| 350 | 20240612 | 124400 | 792058915 | 4410 | 4415 | 4415 | 4410 | 610 |
| 351 | 20240612 | 124300 | 789368700 | 4415 | 4420 | 4420 | 4415 | 140 |
| 352 | 20240612 | 124200 | 788750400 | 4420 | 4425 | 4425 | 4420 | 15 |
| 353 | 20240612 | 124100 | 788684075 | 4425 | 4425 | 4425 | 4400 | 7486 |
| 354 | 20240612 | 124000 | 755742325 | 4400 | 4425 | 4425 | 4400 | 17484 |
| 355 | 20240612 | 123900 | 678670300 | 4425 | 4425 | 4430 | 4425 | 324 |
| 356 | 20240612 | 123800 | 677236595 | 4430 | 4420 | 4430 | 4420 | 51 |
| 357 | 20240612 | 123700 | 677011045 | 4430 | 4420 | 4430 | 4420 | 398 |
| 358 | 20240612 | 123600 | 675251825 | 4420 | 4435 | 4435 | 4420 | 1465 |
| 359 | 20240612 | 123500 | 668774590 | 4435 | 4435 | 4435 | 4425 | 42 |
| 360 | 20240612 | 123400 | 668588710 | 4435 | 4430 | 4435 | 4425 | 605 |
| 361 | 20240612 | 123300 | 665911275 | 4440 | 4435 | 4440 | 4435 | 109 |
| 362 | 20240612 | 123200 | 665427350 | 4440 | 4440 | 4440 | 4440 | 2 |
| 363 | 20240612 | 123100 | 665418470 | 4445 | 4445 | 4445 | 4445 | 1 |
| 364 | 20240612 | 123000 | 665414025 | 4425 | 4440 | 4445 | 4420 | 11382 |
| 365 | 20240612 | 122900 | 615039795 | 4440 | 4440 | 4440 | 4440 | 0 |
| 366 | 20240612 | 122800 | 615039795 | 4440 | 4440 | 4440 | 4440 | 189 |
| 367 | 20240612 | 122700 | 614200635 | 4440 | 4440 | 4445 | 4440 | 505 |
| 368 | 20240612 | 122600 | 611957535 | 4440 | 4440 | 4440 | 4440 | 250 |
| 369 | 20240612 | 122500 | 610847535 | 4435 | 4435 | 4435 | 4435 | 0 |
| 370 | 20240612 | 122400 | 610847535 | 4435 | 4445 | 4445 | 4435 | 172 |
| 371 | 20240612 | 122300 | 610084615 | 4445 | 4440 | 4445 | 4435 | 4376 |
| 372 | 20240612 | 122200 | 590676985 | 4440 | 4440 | 4445 | 4440 | 10 |
| 373 | 20240612 | 122100 | 590632575 | 4445 | 4440 | 4445 | 4435 | 1201 |
| 374 | 20240612 | 122000 | 585306030 | 4445 | 4445 | 4445 | 4440 | 3 |
| 375 | 20240612 | 121900 | 585292700 | 4435 | 4435 | 4435 | 4435 | 0 |
| 376 | 20240612 | 121800 | 585292700 | 4435 | 4435 | 4435 | 4435 | 22 |
| 377 | 20240612 | 121700 | 585195130 | 4435 | 4435 | 4435 | 4435 | 1 |
| 378 | 20240612 | 121600 | 585190695 | 4445 | 4440 | 4445 | 4440 | 185 |
| 379 | 20240612 | 121500 | 584369220 | 4450 | 4450 | 4450 | 4450 | 59 |
| 380 | 20240612 | 121400 | 584106670 | 4440 | 4440 | 4440 | 4440 | 1 |
| 381 | 20240612 | 121300 | 584102230 | 4440 | 4450 | 4450 | 4440 | 205 |
| 382 | 20240612 | 121200 | 583191030 | 4450 | 4450 | 4450 | 4450 | 236 |
| 383 | 20240612 | 121100 | 582140830 | 4450 | 4450 | 4450 | 4450 | 50 |
| 384 | 20240612 | 121000 | 581918330 | 4450 | 4450 | 4450 | 4450 | 301 |
| 385 | 20240612 | 120900 | 580578880 | 4450 | 4435 | 4450 | 4435 | 2300 |
| 386 | 20240612 | 120800 | 570369630 | 4440 | 4440 | 4440 | 4440 | 3 |
| 387 | 20240612 | 120700 | 570356310 | 4435 | 4435 | 4435 | 4435 | 242 |
| 388 | 20240612 | 120600 | 569283040 | 4445 | 4445 | 4445 | 4440 | 322 |
| 389 | 20240612 | 120500 | 567853250 | 4445 | 4445 | 4445 | 4440 | 15 |
| 390 | 20240612 | 120400 | 567786625 | 4445 | 4445 | 4445 | 4440 | 13 |
| 391 | 20240612 | 120300 | 567728895 | 4445 | 4445 | 4445 | 4435 | 135 |
| 392 | 20240612 | 120200 | 567129890 | 4440 | 4445 | 4445 | 4440 | 908 |
| 393 | 20240612 | 120100 | 563096870 | 4440 | 4445 | 4445 | 4440 | 2000 |
| 394 | 20240612 | 120000 | 554215275 | 4450 | 4450 | 4450 | 4450 | 5 |
| 395 | 20240612 | 115900 | 554193025 | 4445 | 4445 | 4445 | 4445 | 1 |
| 396 | 20240612 | 115800 | 554188580 | 4440 | 4445 | 4445 | 4440 | 800 |
| 397 | 20240612 | 115700 | 550636320 | 4445 | 4445 | 4445 | 4445 | 0 |
| 398 | 20240612 | 115600 | 550636320 | 4445 | 4445 | 4445 | 4445 | 8 |
| 399 | 20240612 | 115500 | 550600760 | 4445 | 4445 | 4445 | 4445 | 0 |
| 400 | 20240612 | 115400 | 550600760 | 4445 | 4445 | 4445 | 4445 | 1099 |
| 401 | 20240612 | 115300 | 545715705 | 4445 | 4450 | 4450 | 4440 | 1085 |
| 402 | 20240612 | 115200 | 540896910 | 4445 | 4445 | 4445 | 4445 | 1 |
| 403 | 20240612 | 115100 | 540892465 | 4450 | 4445 | 4450 | 4445 | 13 |
| 404 | 20240612 | 115000 | 540834665 | 4450 | 4450 | 4450 | 4450 | 25 |
| 405 | 20240612 | 114900 | 540723415 | 4440 | 4440 | 4440 | 4440 | 525 |
| 406 | 20240612 | 114800 | 538392415 | 4440 | 4450 | 4450 | 4440 | 904 |
| 407 | 20240612 | 114700 | 534373145 | 4450 | 4455 | 4455 | 4450 | 84 |
| 408 | 20240612 | 114600 | 533999260 | 4455 | 4450 | 4455 | 4440 | 163 |
| 409 | 20240612 | 114500 | 533274465 | 4455 | 4450 | 4455 | 4450 | 383 |
| 410 | 20240612 | 114400 | 531570110 | 4455 | 4455 | 4455 | 4455 | 2 |
| 411 | 20240612 | 114300 | 531561200 | 4455 | 4450 | 4455 | 4450 | 91 |
| 412 | 20240612 | 114200 | 531156245 | 4455 | 4450 | 4455 | 4435 | 5894 |
| 413 | 20240612 | 114100 | 504971860 | 4455 | 4455 | 4455 | 4455 | 1 |
| 414 | 20240612 | 114000 | 504967405 | 4450 | 4455 | 4455 | 4450 | 1900 |
| 415 | 20240612 | 113900 | 496511490 | 4460 | 4455 | 4460 | 4455 | 48 |
| 416 | 20240612 | 113800 | 496297645 | 4460 | 4460 | 4460 | 4460 | 0 |
| 417 | 20240612 | 113700 | 496297645 | 4460 | 4460 | 4460 | 4460 | 216 |
| 418 | 20240612 | 113600 | 495334285 | 4465 | 4465 | 4465 | 4465 | 7 |
| 419 | 20240612 | 113500 | 495303030 | 4465 | 4465 | 4465 | 4465 | 82 |
| 420 | 20240612 | 113400 | 494936900 | 4465 | 4460 | 4470 | 4455 | 58 |
| 421 | 20240612 | 113300 | 494677690 | 4450 | 4445 | 4450 | 4445 | 2850 |
| 422 | 20240612 | 113200 | 481998970 | 4445 | 4450 | 4450 | 4445 | 111 |
| 423 | 20240612 | 113100 | 481505350 | 4450 | 4450 | 4450 | 4450 | 41 |
| 424 | 20240612 | 113000 | 481322900 | 4450 | 4450 | 4450 | 4450 | 0 |
| 425 | 20240612 | 112900 | 481322900 | 4450 | 4450 | 4450 | 4450 | 48 |
| 426 | 20240612 | 112800 | 481109300 | 4455 | 4450 | 4455 | 4450 | 210 |
| 427 | 20240612 | 112700 | 480174795 | 4450 | 4435 | 4450 | 4435 | 74 |
| 428 | 20240612 | 112600 | 479846590 | 4455 | 4455 | 4455 | 4435 | 6780 |
| 429 | 20240612 | 112500 | 449707145 | 4460 | 4465 | 4465 | 4450 | 1428 |
| 430 | 20240612 | 112400 | 443348615 | 4465 | 4460 | 4470 | 4455 | 1409 |
| 431 | 20240612 | 112300 | 437064345 | 4470 | 4475 | 4475 | 4460 | 5945 |
| 432 | 20240612 | 112200 | 410535050 | 4470 | 4475 | 4475 | 4470 | 2095 |
| 433 | 20240612 | 112100 | 401169575 | 4475 | 4475 | 4475 | 4475 | 1 |
| 434 | 20240612 | 112000 | 401165100 | 4475 | 4475 | 4475 | 4475 | 201 |
| 435 | 20240612 | 111900 | 400265625 | 4475 | 4475 | 4475 | 4475 | 57 |
| 436 | 20240612 | 111800 | 400010550 | 4475 | 4470 | 4475 | 4470 | 11 |
| 437 | 20240612 | 111700 | 399961330 | 4475 | 4475 | 4475 | 4470 | 552 |
| 438 | 20240612 | 111600 | 397493075 | 4470 | 4485 | 4485 | 4470 | 8446 |
| 439 | 20240612 | 111500 | 359675625 | 4485 | 4485 | 4485 | 4485 | 71 |
| 440 | 20240612 | 111400 | 359357190 | 4485 | 4485 | 4485 | 4480 | 2152 |
| 441 | 20240612 | 111300 | 349716155 | 4490 | 4490 | 4490 | 4490 | 21 |
| 442 | 20240612 | 111200 | 349621865 | 4490 | 4490 | 4490 | 4490 | 20 |
| 443 | 20240612 | 111100 | 349532065 | 4485 | 4485 | 4485 | 4485 | 561 |
| 444 | 20240612 | 111000 | 347015980 | 4490 | 4490 | 4490 | 4490 | 0 |
| 445 | 20240612 | 110900 | 347015980 | 4490 | 4490 | 4490 | 4490 | 1 |
| 446 | 20240612 | 110800 | 347011490 | 4490 | 4490 | 4490 | 4485 | 1436 |
| 447 | 20240612 | 110700 | 340571020 | 4490 | 4490 | 4490 | 4490 | 0 |
| 448 | 20240612 | 110600 | 340571020 | 4490 | 4490 | 4490 | 4490 | 0 |
| 449 | 20240612 | 110500 | 340571020 | 4490 | 4490 | 4490 | 4490 | 0 |
| 450 | 20240612 | 110400 | 340571020 | 4490 | 4490 | 4490 | 4490 | 1 |
| 451 | 20240612 | 110300 | 340566530 | 4485 | 4485 | 4485 | 4485 | 1 |
| 452 | 20240612 | 110200 | 340562045 | 4485 | 4490 | 4490 | 4485 | 297 |
| 453 | 20240612 | 110100 | 339229515 | 4490 | 4490 | 4490 | 4490 | 28 |
| 454 | 20240612 | 110000 | 339103795 | 4485 | 4490 | 4490 | 4485 | 228 |
| 455 | 20240612 | 105900 | 338080105 | 4490 | 4490 | 4490 | 4490 | 147 |
| 456 | 20240612 | 105800 | 337420075 | 4490 | 4490 | 4490 | 4490 | 1 |
| 457 | 20240612 | 105700 | 337415585 | 4490 | 4485 | 4490 | 4485 | 5 |
| 458 | 20240612 | 105600 | 337393140 | 4485 | 4485 | 4485 | 4485 | 45 |
| 459 | 20240612 | 105500 | 337191315 | 4490 | 4490 | 4490 | 4490 | 23 |
| 460 | 20240612 | 105400 | 337088045 | 4490 | 4490 | 4495 | 4485 | 1299 |
| 461 | 20240612 | 105300 | 331259470 | 4490 | 4485 | 4490 | 4485 | 888 |
| 462 | 20240612 | 105200 | 327276785 | 4490 | 4495 | 4495 | 4490 | 262 |
| 463 | 20240612 | 105100 | 326100395 | 4495 | 4485 | 4495 | 4485 | 201 |
| 464 | 20240612 | 105000 | 325198900 | 4495 | 4495 | 4495 | 4495 | 10 |
| 465 | 20240612 | 104900 | 325153950 | 4495 | 4495 | 4495 | 4495 | 0 |
| 466 | 20240612 | 104800 | 325153950 | 4495 | 4490 | 4495 | 4485 | 405 |
| 467 | 20240612 | 104700 | 323335675 | 4495 | 4495 | 4495 | 4495 | 2 |
| 468 | 20240612 | 104600 | 323326685 | 4490 | 4490 | 4495 | 4490 | 1382 |
| 469 | 20240612 | 104500 | 317121500 | 4495 | 4495 | 4495 | 4490 | 1480 |
| 470 | 20240612 | 104400 | 310476190 | 4490 | 4490 | 4490 | 4490 | 150 |
| 471 | 20240612 | 104300 | 309802690 | 4490 | 4500 | 4500 | 4490 | 223 |
| 472 | 20240612 | 104200 | 308800270 | 4500 | 4490 | 4500 | 4490 | 285 |
| 473 | 20240612 | 104100 | 307519100 | 4495 | 4495 | 4495 | 4495 | 1 |
| 474 | 20240612 | 104000 | 307514605 | 4495 | 4495 | 4495 | 4495 | 182 |
| 475 | 20240612 | 103900 | 306696515 | 4495 | 4500 | 4500 | 4495 | 102 |
| 476 | 20240612 | 103800 | 306238015 | 4500 | 4500 | 4500 | 4500 | 2 |
| 477 | 20240612 | 103700 | 306229015 | 4495 | 4500 | 4500 | 4495 | 59 |
| 478 | 20240612 | 103600 | 305963805 | 4490 | 4495 | 4495 | 4490 | 3203 |
| 479 | 20240612 | 103500 | 291577070 | 4500 | 4500 | 4500 | 4500 | 41 |
| 480 | 20240612 | 103400 | 291392570 | 4500 | 4500 | 4500 | 4500 | 187 |
| 481 | 20240612 | 103300 | 290551070 | 4500 | 4500 | 4500 | 4500 | 100 |
| 482 | 20240612 | 103200 | 290101070 | 4500 | 4500 | 4500 | 4500 | 202 |
| 483 | 20240612 | 103100 | 289192070 | 4500 | 4500 | 4500 | 4500 | 1 |
| 484 | 20240612 | 103000 | 289187570 | 4500 | 4500 | 4500 | 4500 | 300 |
| 485 | 20240612 | 102900 | 287837570 | 4500 | 4500 | 4500 | 4495 | 1732 |
| 486 | 20240612 | 102800 | 280051300 | 4510 | 4510 | 4510 | 4500 | 3808 |
| 487 | 20240612 | 102700 | 262915180 | 4510 | 4505 | 4510 | 4505 | 231 |
| 488 | 20240612 | 102600 | 261874505 | 4510 | 4510 | 4510 | 4510 | 10 |
| 489 | 20240612 | 102500 | 261829405 | 4510 | 4510 | 4510 | 4510 | 76 |
| 490 | 20240612 | 102400 | 261486645 | 4515 | 4520 | 4520 | 4515 | 604 |
| 491 | 20240612 | 102300 | 258756890 | 4520 | 4520 | 4520 | 4520 | 350 |
| 492 | 20240612 | 102200 | 257174890 | 4515 | 4515 | 4515 | 4510 | 1461 |
| 493 | 20240612 | 102100 | 250584775 | 4510 | 4505 | 4510 | 4505 | 577 |
| 494 | 20240612 | 102000 | 247983010 | 4505 | 4505 | 4505 | 4505 | 102 |
| 495 | 20240612 | 101900 | 247523500 | 4505 | 4510 | 4510 | 4505 | 202 |
| 496 | 20240612 | 101800 | 246612490 | 4505 | 4505 | 4505 | 4505 | 101 |
| 497 | 20240612 | 101700 | 246157485 | 4510 | 4505 | 4510 | 4505 | 656 |
| 498 | 20240612 | 101600 | 243201555 | 4500 | 4500 | 4500 | 4500 | 100 |
| 499 | 20240612 | 101500 | 242751555 | 4505 | 4505 | 4510 | 4505 | 637 |
| 500 | 20240612 | 101400 | 239881855 | 4505 | 4505 | 4505 | 4500 | 645 |
| 501 | 20240612 | 101300 | 236976180 | 4500 | 4500 | 4500 | 4500 | 31 |
| 502 | 20240612 | 101200 | 236836680 | 4500 | 4500 | 4500 | 4500 | 260 |
| 503 | 20240612 | 101100 | 235666680 | 4500 | 4500 | 4500 | 4500 | 31 |
| 504 | 20240612 | 101000 | 235527180 | 4505 | 4505 | 4505 | 4505 | 11 |
| 505 | 20240612 | 100900 | 235477625 | 4505 | 4505 | 4505 | 4505 | 0 |
| 506 | 20240612 | 100800 | 235477625 | 4505 | 4505 | 4505 | 4505 | 27 |
| 507 | 20240612 | 100700 | 235355990 | 4505 | 4505 | 4505 | 4505 | 1 |
| 508 | 20240612 | 100600 | 235351485 | 4510 | 4510 | 4510 | 4510 | 20 |
| 509 | 20240612 | 100500 | 235261285 | 4510 | 4505 | 4510 | 4505 | 4027 |
| 510 | 20240612 | 100400 | 217103350 | 4505 | 4505 | 4505 | 4505 | 0 |
| 511 | 20240612 | 100300 | 217103350 | 4505 | 4490 | 4505 | 4490 | 4544 |
| 512 | 20240612 | 100200 | 196678935 | 4505 | 4500 | 4505 | 4500 | 20 |
| 513 | 20240612 | 100100 | 196588875 | 4500 | 4500 | 4500 | 4490 | 1185 |
| 514 | 20240612 | 100000 | 191259815 | 4500 | 4500 | 4500 | 4500 | 27 |
| 515 | 20240612 | 095900 | 191138315 | 4500 | 4500 | 4500 | 4500 | 51 |
| 516 | 20240612 | 095800 | 190908815 | 4495 | 4500 | 4500 | 4495 | 165 |
| 517 | 20240612 | 095700 | 190166815 | 4500 | 4500 | 4500 | 4495 | 563 |
| 518 | 20240612 | 095600 | 187634630 | 4495 | 4495 | 4495 | 4495 | 500 |
| 519 | 20240612 | 095500 | 185387130 | 4495 | 4490 | 4495 | 4490 | 1734 |
| 520 | 20240612 | 095400 | 177592805 | 4490 | 4490 | 4490 | 4490 | 1819 |
| 521 | 20240612 | 095300 | 169425495 | 4490 | 4485 | 4490 | 4485 | 707 |
| 522 | 20240612 | 095200 | 166251570 | 4485 | 4480 | 4485 | 4480 | 1342 |
| 523 | 20240612 | 095100 | 160238360 | 4485 | 4485 | 4485 | 4485 | 234 |
| 524 | 20240612 | 095000 | 159188870 | 4485 | 4480 | 4485 | 4480 | 2811 |
| 525 | 20240612 | 094900 | 146594995 | 4480 | 4480 | 4480 | 4480 | 1239 |
| 526 | 20240612 | 094800 | 141044275 | 4480 | 4485 | 4485 | 4480 | 102 |
| 527 | 20240612 | 094700 | 140587310 | 4485 | 4480 | 4485 | 4480 | 29 |
| 528 | 20240612 | 094600 | 140457280 | 4480 | 4485 | 4485 | 4480 | 78 |
| 529 | 20240612 | 094500 | 140107480 | 4485 | 4485 | 4485 | 4485 | 503 |
| 530 | 20240612 | 094400 | 137851525 | 4485 | 4485 | 4485 | 4485 | 375 |
| 531 | 20240612 | 094300 | 136169650 | 4485 | 4480 | 4485 | 4480 | 1221 |
| 532 | 20240612 | 094200 | 130695380 | 4485 | 4480 | 4485 | 4480 | 1094 |
| 533 | 20240612 | 094100 | 125794245 | 4485 | 4485 | 4485 | 4485 | 2 |
| 534 | 20240612 | 094000 | 125785275 | 4485 | 4480 | 4485 | 4480 | 213 |
| 535 | 20240612 | 093900 | 124830980 | 4485 | 4480 | 4485 | 4480 | 1057 |
| 536 | 20240612 | 093800 | 120095220 | 4485 | 4490 | 4490 | 4480 | 6421 |
| 537 | 20240612 | 093700 | 91270270 | 4490 | 4490 | 4490 | 4490 | 0 |
| 538 | 20240612 | 093600 | 91270270 | 4490 | 4495 | 4495 | 4490 | 53 |
| 539 | 20240612 | 093500 | 91032290 | 4490 | 4490 | 4490 | 4490 | 5 |
| 540 | 20240612 | 093400 | 91009840 | 4490 | 4490 | 4490 | 4490 | 515 |
| 541 | 20240612 | 093300 | 88697490 | 4490 | 4490 | 4490 | 4490 | 5 |
| 542 | 20240612 | 093200 | 88675040 | 4495 | 4480 | 4495 | 4480 | 556 |
| 543 | 20240612 | 093100 | 86184130 | 4480 | 4480 | 4480 | 4480 | 1 |
| 544 | 20240612 | 093000 | 86179650 | 4480 | 4480 | 4500 | 4480 | 567 |
| 545 | 20240612 | 092900 | 83639450 | 4500 | 4480 | 4500 | 4480 | 176 |
| 546 | 20240612 | 092800 | 82850930 | 4500 | 4495 | 4500 | 4480 | 1269 |
| 547 | 20240612 | 092700 | 77158960 | 4485 | 4500 | 4500 | 4485 | 775 |
| 548 | 20240612 | 092600 | 73678150 | 4500 | 4495 | 4500 | 4490 | 312 |
| 549 | 20240612 | 092500 | 72275330 | 4495 | 4495 | 4495 | 4495 | 150 |
| 550 | 20240612 | 092400 | 71601080 | 4495 | 4495 | 4495 | 4495 | 458 |
| 551 | 20240612 | 092300 | 69542370 | 4495 | 4500 | 4500 | 4495 | 31 |
| 552 | 20240612 | 092200 | 69403020 | 4495 | 4495 | 4500 | 4485 | 1581 |
| 553 | 20240612 | 092100 | 62296870 | 4495 | 4495 | 4495 | 4495 | 560 |
| 554 | 20240612 | 092000 | 59779670 | 4495 | 4495 | 4495 | 4495 | 20 |
| 555 | 20240612 | 091900 | 59689770 | 4495 | 4495 | 4495 | 4490 | 208 |
| 556 | 20240612 | 091800 | 58755100 | 4495 | 4480 | 4495 | 4480 | 307 |
| 557 | 20240612 | 091700 | 57376765 | 4480 | 4480 | 4480 | 4475 | 19 |
| 558 | 20240612 | 091600 | 57291650 | 4480 | 4470 | 4480 | 4470 | 312 |
| 559 | 20240612 | 091500 | 55896990 | 4470 | 4475 | 4475 | 4465 | 3357 |
| 560 | 20240612 | 091400 | 40886225 | 4480 | 4480 | 4480 | 4480 | 200 |
| 561 | 20240612 | 091300 | 39990225 | 4480 | 4480 | 4480 | 4480 | 97 |
| 562 | 20240612 | 091200 | 39555665 | 4480 | 4470 | 4480 | 4470 | 358 |
| 563 | 20240612 | 091100 | 37955075 | 4475 | 4475 | 4475 | 4475 | 132 |
| 564 | 20240612 | 091000 | 37364375 | 4475 | 4485 | 4495 | 4475 | 129 |
| 565 | 20240612 | 090900 | 36786130 | 4485 | 4480 | 4485 | 4475 | 761 |
| 566 | 20240612 | 090800 | 33378390 | 4485 | 4480 | 4485 | 4480 | 1696 |
| 567 | 20240612 | 090700 | 25779175 | 4480 | 4480 | 4480 | 4480 | 731 |
| 568 | 20240612 | 090600 | 22504295 | 4480 | 4485 | 4485 | 4480 | 119 |
| 569 | 20240612 | 090500 | 21970905 | 4485 | 4490 | 4490 | 4485 | 51 |
| 570 | 20240612 | 090400 | 21742165 | 4490 | 4495 | 4495 | 4490 | 227 |
| 571 | 20240612 | 090300 | 20722930 | 4500 | 4500 | 4500 | 4480 | 514 |
| 572 | 20240612 | 090200 | 18417930 | 4500 | 4500 | 4500 | 4500 | 601 |
| 573 | 20240612 | 090100 | 15713430 | 4500 | 4480 | 4500 | 4480 | 1609 |
| 574 | 20240612 | 090000 | 8504050 | 4470 | 4480 | 4480 | 4465 | 1879 |