28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240612 | 184500 | 971519490 | 5690 | 5690 | 5690 | 5690 | 5097 |
| 3 | 20240612 | 184400 | 971519490 | 5690 | 5690 | 5690 | 5690 | 0 |
| 4 | 20240612 | 184300 | 971519490 | 5690 | 5690 | 5690 | 5690 | 0 |
| 5 | 20240612 | 184200 | 971519490 | 5690 | 5690 | 5690 | 5690 | 0 |
| 6 | 20240612 | 184100 | 971519490 | 5690 | 5690 | 5690 | 5690 | 0 |
| 7 | 20240612 | 184000 | 971519490 | 5690 | 5690 | 5690 | 5690 | 0 |
| 8 | 20240612 | 183900 | 971519490 | 5690 | 5690 | 5690 | 5690 | 0 |
| 9 | 20240612 | 183800 | 971519490 | 5690 | 5690 | 5690 | 5690 | 0 |
| 10 | 20240612 | 183700 | 971519490 | 5690 | 5690 | 5690 | 5690 | 0 |
| 11 | 20240612 | 183600 | 971519490 | 5690 | 5690 | 5690 | 5690 | 0 |
| 12 | 20240612 | 183500 | 971519490 | 5690 | 5690 | 5690 | 5690 | 0 |
| 13 | 20240612 | 183400 | 971519490 | 5690 | 5690 | 5690 | 5690 | 0 |
| 14 | 20240612 | 183300 | 971519490 | 5690 | 5690 | 5690 | 5690 | 0 |
| 15 | 20240612 | 183200 | 971519490 | 5690 | 5690 | 5690 | 5690 | 0 |
| 16 | 20240612 | 183100 | 971519490 | 5690 | 5690 | 5690 | 5690 | 0 |
| 17 | 20240612 | 183000 | 971519490 | 5690 | 5690 | 5690 | 5690 | 0 |
| 18 | 20240612 | 182900 | 971519490 | 5690 | 5690 | 5690 | 5690 | 0 |
| 19 | 20240612 | 182800 | 971519490 | 5690 | 5690 | 5690 | 5690 | 0 |
| 20 | 20240612 | 182700 | 971519490 | 5690 | 5690 | 5690 | 5690 | 0 |
| 21 | 20240612 | 182600 | 971519490 | 5690 | 5690 | 5690 | 5690 | 0 |
| 22 | 20240612 | 182500 | 971519490 | 5690 | 5690 | 5690 | 5690 | 0 |
| 23 | 20240612 | 182400 | 971519490 | 5690 | 5690 | 5690 | 5690 | 0 |
| 24 | 20240612 | 182300 | 971519490 | 5690 | 5690 | 5690 | 5690 | 0 |
| 25 | 20240612 | 182200 | 971519490 | 5690 | 5690 | 5690 | 5690 | 0 |
| 26 | 20240612 | 182100 | 971519490 | 5690 | 5690 | 5690 | 5690 | 0 |
| 27 | 20240612 | 182000 | 971519490 | 5690 | 5690 | 5690 | 5690 | 0 |
| 28 | 20240612 | 181900 | 971519490 | 5690 | 5690 | 5690 | 5690 | 0 |
| 29 | 20240612 | 181800 | 971519490 | 5690 | 5690 | 5690 | 5690 | 0 |
| 30 | 20240612 | 181700 | 971519490 | 5690 | 5690 | 5690 | 5690 | 0 |
| 31 | 20240612 | 181600 | 971519490 | 5690 | 5690 | 5690 | 5690 | 0 |
| 32 | 20240612 | 181500 | 971519490 | 5690 | 5690 | 5690 | 5690 | 5097 |
| 33 | 20240612 | 181400 | 971519490 | 5690 | 5690 | 5690 | 5690 | 0 |
| 34 | 20240612 | 181300 | 971519490 | 5690 | 5690 | 5690 | 5690 | 0 |
| 35 | 20240612 | 181200 | 971519490 | 5690 | 5690 | 5690 | 5690 | 0 |
| 36 | 20240612 | 181100 | 971519490 | 5690 | 5690 | 5690 | 5690 | 0 |
| 37 | 20240612 | 181000 | 971519490 | 5690 | 5690 | 5690 | 5690 | 0 |
| 38 | 20240612 | 180900 | 971519490 | 5690 | 5690 | 5690 | 5690 | 0 |
| 39 | 20240612 | 180800 | 971519490 | 5690 | 5690 | 5690 | 5690 | 0 |
| 40 | 20240612 | 180700 | 971519490 | 5690 | 5690 | 5690 | 5690 | 0 |
| 41 | 20240612 | 180600 | 971519490 | 5690 | 5690 | 5690 | 5690 | 0 |
| 42 | 20240612 | 180500 | 971519490 | 5690 | 5690 | 5690 | 5690 | 0 |
| 43 | 20240612 | 180400 | 971519490 | 5690 | 5690 | 5690 | 5690 | 0 |
| 44 | 20240612 | 180300 | 971519490 | 5690 | 5690 | 5690 | 5690 | 0 |
| 45 | 20240612 | 180200 | 971519490 | 5690 | 5690 | 5690 | 5690 | 0 |
| 46 | 20240612 | 180100 | 971519490 | 5690 | 5690 | 5690 | 5690 | 0 |
| 47 | 20240612 | 180000 | 971519490 | 5690 | 5690 | 5690 | 5690 | 0 |
| 48 | 20240612 | 175900 | 971519490 | 5690 | 5690 | 5690 | 5690 | 0 |
| 49 | 20240612 | 175800 | 971519490 | 5690 | 5690 | 5690 | 5690 | 0 |
| 50 | 20240612 | 175700 | 971519490 | 5690 | 5690 | 5690 | 5690 | 0 |
| 51 | 20240612 | 175600 | 971519490 | 5690 | 5690 | 5690 | 5690 | 0 |
| 52 | 20240612 | 175500 | 971519490 | 5690 | 5690 | 5690 | 5690 | 0 |
| 53 | 20240612 | 175400 | 971519490 | 5690 | 5690 | 5690 | 5690 | 0 |
| 54 | 20240612 | 175300 | 971519490 | 5690 | 5690 | 5690 | 5690 | 0 |
| 55 | 20240612 | 175200 | 971519490 | 5690 | 5690 | 5690 | 5690 | 0 |
| 56 | 20240612 | 175100 | 971519490 | 5690 | 5690 | 5690 | 5690 | 0 |
| 57 | 20240612 | 175000 | 971519490 | 5690 | 5690 | 5690 | 5690 | 0 |
| 58 | 20240612 | 174900 | 971519490 | 5690 | 5690 | 5690 | 5690 | 0 |
| 59 | 20240612 | 174800 | 971519490 | 5690 | 5690 | 5690 | 5690 | 0 |
| 60 | 20240612 | 174700 | 971519490 | 5690 | 5690 | 5690 | 5690 | 0 |
| 61 | 20240612 | 174600 | 971519490 | 5690 | 5690 | 5690 | 5690 | 0 |
| 62 | 20240612 | 174500 | 971519490 | 5690 | 5690 | 5690 | 5690 | 5097 |
| 63 | 20240612 | 174400 | 971519490 | 5690 | 5690 | 5690 | 5690 | 0 |
| 64 | 20240612 | 174300 | 971519490 | 5690 | 5690 | 5690 | 5690 | 0 |
| 65 | 20240612 | 174200 | 971519490 | 5690 | 5690 | 5690 | 5690 | 0 |
| 66 | 20240612 | 174100 | 971519490 | 5690 | 5690 | 5690 | 5690 | 0 |
| 67 | 20240612 | 174000 | 971519490 | 5690 | 5690 | 5690 | 5690 | 0 |
| 68 | 20240612 | 173900 | 971519490 | 5690 | 5690 | 5690 | 5690 | 0 |
| 69 | 20240612 | 173800 | 971519490 | 5690 | 5690 | 5690 | 5690 | 0 |
| 70 | 20240612 | 173700 | 971519490 | 5690 | 5690 | 5690 | 5690 | 0 |
| 71 | 20240612 | 173600 | 971519490 | 5690 | 5690 | 5690 | 5690 | 0 |
| 72 | 20240612 | 173500 | 971519490 | 5690 | 5690 | 5690 | 5690 | 0 |
| 73 | 20240612 | 173400 | 971519490 | 5690 | 5690 | 5690 | 5690 | 0 |
| 74 | 20240612 | 173300 | 971519490 | 5690 | 5690 | 5690 | 5690 | 0 |
| 75 | 20240612 | 173200 | 971519490 | 5690 | 5690 | 5690 | 5690 | 0 |
| 76 | 20240612 | 173100 | 971519490 | 5690 | 5690 | 5690 | 5690 | 0 |
| 77 | 20240612 | 173000 | 971519490 | 5690 | 5690 | 5690 | 5690 | 0 |
| 78 | 20240612 | 172900 | 971519490 | 5690 | 5690 | 5690 | 5690 | 0 |
| 79 | 20240612 | 172800 | 971519490 | 5690 | 5690 | 5690 | 5690 | 0 |
| 80 | 20240612 | 172700 | 971519490 | 5690 | 5690 | 5690 | 5690 | 0 |
| 81 | 20240612 | 172600 | 971519490 | 5690 | 5690 | 5690 | 5690 | 0 |
| 82 | 20240612 | 172500 | 971519490 | 5690 | 5690 | 5690 | 5690 | 0 |
| 83 | 20240612 | 172400 | 971519490 | 5690 | 5690 | 5690 | 5690 | 0 |
| 84 | 20240612 | 172300 | 971519490 | 5690 | 5690 | 5690 | 5690 | 0 |
| 85 | 20240612 | 172200 | 971519490 | 5690 | 5690 | 5690 | 5690 | 0 |
| 86 | 20240612 | 172100 | 971519490 | 5690 | 5690 | 5690 | 5690 | 0 |
| 87 | 20240612 | 172000 | 971519490 | 5690 | 5690 | 5690 | 5690 | 0 |
| 88 | 20240612 | 171900 | 971519490 | 5690 | 5690 | 5690 | 5690 | 0 |
| 89 | 20240612 | 171800 | 971519490 | 5690 | 5690 | 5690 | 5690 | 0 |
| 90 | 20240612 | 171700 | 971519490 | 5690 | 5690 | 5690 | 5690 | 0 |
| 91 | 20240612 | 171600 | 971519490 | 5690 | 5690 | 5690 | 5690 | 0 |
| 92 | 20240612 | 171500 | 971519490 | 5690 | 5690 | 5690 | 5690 | 5097 |
| 93 | 20240612 | 171400 | 971519490 | 5690 | 5690 | 5690 | 5690 | 0 |
| 94 | 20240612 | 171300 | 971519490 | 5690 | 5690 | 5690 | 5690 | 0 |
| 95 | 20240612 | 171200 | 971519490 | 5690 | 5690 | 5690 | 5690 | 0 |
| 96 | 20240612 | 171100 | 971519490 | 5690 | 5690 | 5690 | 5690 | 0 |
| 97 | 20240612 | 171000 | 971519490 | 5690 | 5690 | 5690 | 5690 | 0 |
| 98 | 20240612 | 170900 | 971519490 | 5690 | 5690 | 5690 | 5690 | 0 |
| 99 | 20240612 | 170800 | 971519490 | 5690 | 5690 | 5690 | 5690 | 0 |
| 100 | 20240612 | 170700 | 971519490 | 5690 | 5690 | 5690 | 5690 | 0 |
| 101 | 20240612 | 170600 | 971519490 | 5690 | 5690 | 5690 | 5690 | 0 |
| 102 | 20240612 | 170500 | 971519490 | 5690 | 5690 | 5690 | 5690 | 0 |
| 103 | 20240612 | 170400 | 971519490 | 5690 | 5690 | 5690 | 5690 | 0 |
| 104 | 20240612 | 170300 | 971519490 | 5690 | 5690 | 5690 | 5690 | 0 |
| 105 | 20240612 | 170200 | 971519490 | 5690 | 5690 | 5690 | 5690 | 0 |
| 106 | 20240612 | 170100 | 971519490 | 5690 | 5690 | 5690 | 5690 | 0 |
| 107 | 20240612 | 170000 | 971519490 | 5690 | 5690 | 5690 | 5690 | 0 |
| 108 | 20240612 | 165900 | 971519490 | 5690 | 5690 | 5690 | 5690 | 0 |
| 109 | 20240612 | 165800 | 971519490 | 5690 | 5690 | 5690 | 5690 | 0 |
| 110 | 20240612 | 165700 | 971519490 | 5690 | 5690 | 5690 | 5690 | 0 |
| 111 | 20240612 | 165600 | 971519490 | 5690 | 5690 | 5690 | 5690 | 0 |
| 112 | 20240612 | 165500 | 971519490 | 5690 | 5690 | 5690 | 5690 | 0 |
| 113 | 20240612 | 165400 | 971519490 | 5690 | 5690 | 5690 | 5690 | 0 |
| 114 | 20240612 | 165300 | 971519490 | 5690 | 5690 | 5690 | 5690 | 0 |
| 115 | 20240612 | 165200 | 971519490 | 5690 | 5690 | 5690 | 5690 | 0 |
| 116 | 20240612 | 165100 | 971519490 | 5690 | 5690 | 5690 | 5690 | 0 |
| 117 | 20240612 | 165000 | 971519490 | 5690 | 5690 | 5690 | 5690 | 0 |
| 118 | 20240612 | 164900 | 971519490 | 5690 | 5690 | 5690 | 5690 | 0 |
| 119 | 20240612 | 164800 | 971519490 | 5690 | 5690 | 5690 | 5690 | 0 |
| 120 | 20240612 | 164700 | 971519490 | 5690 | 5690 | 5690 | 5690 | 0 |
| 121 | 20240612 | 164600 | 971519490 | 5690 | 5690 | 5690 | 5690 | 0 |
| 122 | 20240612 | 164500 | 971519490 | 5690 | 5690 | 5690 | 5690 | 5097 |
| 123 | 20240612 | 164400 | 971519490 | 5690 | 5690 | 5690 | 5690 | 0 |
| 124 | 20240612 | 164300 | 971519490 | 5690 | 5690 | 5690 | 5690 | 0 |
| 125 | 20240612 | 164200 | 971519490 | 5690 | 5690 | 5690 | 5690 | 0 |
| 126 | 20240612 | 164100 | 971519490 | 5690 | 5690 | 5690 | 5690 | 0 |
| 127 | 20240612 | 164000 | 971519490 | 5690 | 5690 | 5690 | 5690 | 0 |
| 128 | 20240612 | 163900 | 971519490 | 5690 | 5690 | 5690 | 5690 | 0 |
| 129 | 20240612 | 163800 | 971519490 | 5690 | 5690 | 5690 | 5690 | 0 |
| 130 | 20240612 | 163700 | 971519490 | 5690 | 5690 | 5690 | 5690 | 0 |
| 131 | 20240612 | 163600 | 971519490 | 5690 | 5690 | 5690 | 5690 | 0 |
| 132 | 20240612 | 163500 | 971519490 | 5690 | 5690 | 5690 | 5690 | 0 |
| 133 | 20240612 | 163400 | 971519490 | 5690 | 5690 | 5690 | 5690 | 0 |
| 134 | 20240612 | 163300 | 971519490 | 5690 | 5690 | 5690 | 5690 | 0 |
| 135 | 20240612 | 163200 | 971519490 | 5690 | 5690 | 5690 | 5690 | 0 |
| 136 | 20240612 | 163100 | 971519490 | 5690 | 5690 | 5690 | 5690 | 0 |
| 137 | 20240612 | 163000 | 971519490 | 5690 | 5690 | 5690 | 5690 | 0 |
| 138 | 20240612 | 162900 | 971519490 | 5690 | 5690 | 5690 | 5690 | 0 |
| 139 | 20240612 | 162800 | 971519490 | 5690 | 5690 | 5690 | 5690 | 0 |
| 140 | 20240612 | 162700 | 971519490 | 5690 | 5690 | 5690 | 5690 | 0 |
| 141 | 20240612 | 162600 | 971519490 | 5690 | 5690 | 5690 | 5690 | 0 |
| 142 | 20240612 | 162500 | 971519490 | 5690 | 5690 | 5690 | 5690 | 0 |
| 143 | 20240612 | 162400 | 971519490 | 5690 | 5690 | 5690 | 5690 | 0 |
| 144 | 20240612 | 162300 | 971519490 | 5690 | 5690 | 5690 | 5690 | 0 |
| 145 | 20240612 | 162200 | 971519490 | 5690 | 5690 | 5690 | 5690 | 0 |
| 146 | 20240612 | 162100 | 971519490 | 5690 | 5690 | 5690 | 5690 | 0 |
| 147 | 20240612 | 162000 | 971519490 | 5690 | 5690 | 5690 | 5690 | 0 |
| 148 | 20240612 | 161900 | 971519490 | 5690 | 5690 | 5690 | 5690 | 0 |
| 149 | 20240612 | 161800 | 971519490 | 5690 | 5690 | 5690 | 5690 | 0 |
| 150 | 20240612 | 161700 | 971519490 | 5690 | 5690 | 5690 | 5690 | 0 |
| 151 | 20240612 | 161600 | 971519490 | 5690 | 5690 | 5690 | 5690 | 0 |
| 152 | 20240612 | 161500 | 971519490 | 5690 | 5690 | 5690 | 5690 | 5097 |
| 153 | 20240612 | 161400 | 971519490 | 5690 | 5690 | 5690 | 5690 | 0 |
| 154 | 20240612 | 161300 | 971519490 | 5690 | 5690 | 5690 | 5690 | 0 |
| 155 | 20240612 | 161200 | 971519490 | 5690 | 5690 | 5690 | 5690 | 0 |
| 156 | 20240612 | 161100 | 971519490 | 5690 | 5690 | 5690 | 5690 | 0 |
| 157 | 20240612 | 161000 | 971519490 | 5690 | 5690 | 5690 | 5690 | 0 |
| 158 | 20240612 | 160900 | 971519490 | 5690 | 5690 | 5690 | 5690 | 0 |
| 159 | 20240612 | 160800 | 971519490 | 5690 | 5690 | 5690 | 5690 | 0 |
| 160 | 20240612 | 160700 | 971519490 | 5690 | 5690 | 5690 | 5690 | 0 |
| 161 | 20240612 | 160600 | 971519490 | 5690 | 5690 | 5690 | 5690 | 0 |
| 162 | 20240612 | 160500 | 971519490 | 5690 | 5690 | 5690 | 5690 | 0 |
| 163 | 20240612 | 160400 | 971519490 | 5690 | 5690 | 5690 | 5690 | 0 |
| 164 | 20240612 | 160300 | 971519490 | 5690 | 5690 | 5690 | 5690 | 0 |
| 165 | 20240612 | 160200 | 971519490 | 5690 | 5690 | 5690 | 5690 | 0 |
| 166 | 20240612 | 160100 | 971519490 | 5690 | 5690 | 5690 | 5690 | 0 |
| 167 | 20240612 | 160000 | 971519490 | 5690 | 5690 | 5690 | 5690 | 0 |
| 168 | 20240612 | 155900 | 971519490 | 5690 | 5690 | 5690 | 5690 | 0 |
| 169 | 20240612 | 155800 | 971519490 | 5690 | 5690 | 5690 | 5690 | 0 |
| 170 | 20240612 | 155700 | 971519490 | 5690 | 5690 | 5690 | 5690 | 0 |
| 171 | 20240612 | 155600 | 971519490 | 5690 | 5690 | 5690 | 5690 | 0 |
| 172 | 20240612 | 155500 | 971519490 | 5690 | 5690 | 5690 | 5690 | 0 |
| 173 | 20240612 | 155400 | 971519490 | 5690 | 5690 | 5690 | 5690 | 0 |
| 174 | 20240612 | 155300 | 971519490 | 5690 | 5690 | 5690 | 5690 | 0 |
| 175 | 20240612 | 155200 | 971519490 | 5690 | 5690 | 5690 | 5690 | 0 |
| 176 | 20240612 | 155100 | 971519490 | 5690 | 5690 | 5690 | 5690 | 0 |
| 177 | 20240612 | 155000 | 971519490 | 5690 | 5690 | 5690 | 5690 | 0 |
| 178 | 20240612 | 154900 | 971519490 | 5690 | 5690 | 5690 | 5690 | 0 |
| 179 | 20240612 | 154800 | 971519490 | 5690 | 5690 | 5690 | 5690 | 0 |
| 180 | 20240612 | 154700 | 971519490 | 5690 | 5690 | 5690 | 5690 | 0 |
| 181 | 20240612 | 154600 | 971519490 | 5690 | 5690 | 5690 | 5690 | 0 |
| 182 | 20240612 | 154500 | 971519490 | 5690 | 5690 | 5690 | 5690 | 5097 |
| 183 | 20240612 | 154400 | 971519490 | 5690 | 5690 | 5690 | 5690 | 0 |
| 184 | 20240612 | 154300 | 971519490 | 5690 | 5690 | 5690 | 5690 | 0 |
| 185 | 20240612 | 154200 | 971519490 | 5690 | 5690 | 5690 | 5690 | 0 |
| 186 | 20240612 | 154100 | 971519490 | 5690 | 5690 | 5690 | 5690 | 0 |
| 187 | 20240612 | 154000 | 971519490 | 5690 | 5690 | 5690 | 5690 | 0 |
| 188 | 20240612 | 153900 | 971519490 | 5690 | 5690 | 5690 | 5690 | 0 |
| 189 | 20240612 | 153800 | 971519490 | 5690 | 5690 | 5690 | 5690 | 0 |
| 190 | 20240612 | 153700 | 971519490 | 5690 | 5690 | 5690 | 5690 | 0 |
| 191 | 20240612 | 153600 | 971519490 | 5690 | 5690 | 5690 | 5690 | 0 |
| 192 | 20240612 | 153500 | 971519490 | 5690 | 5690 | 5690 | 5690 | 0 |
| 193 | 20240612 | 153400 | 971519490 | 5690 | 5690 | 5690 | 5690 | 0 |
| 194 | 20240612 | 153300 | 971519490 | 5690 | 5690 | 5690 | 5690 | 0 |
| 195 | 20240612 | 153200 | 971519490 | 5690 | 5690 | 5690 | 5690 | 0 |
| 196 | 20240612 | 153100 | 971519490 | 5690 | 5690 | 5690 | 5690 | 0 |
| 197 | 20240612 | 153000 | 971519490 | 5690 | 5690 | 5690 | 5690 | 5097 |
| 198 | 20240612 | 152900 | 942517560 | 5690 | 5690 | 5690 | 5690 | 0 |
| 199 | 20240612 | 152800 | 942517560 | 5690 | 5690 | 5690 | 5690 | 0 |
| 200 | 20240612 | 152700 | 942517560 | 5690 | 5690 | 5690 | 5690 | 0 |
| 201 | 20240612 | 152600 | 942517560 | 5690 | 5690 | 5690 | 5690 | 0 |
| 202 | 20240612 | 152500 | 942517560 | 5690 | 5690 | 5690 | 5690 | 0 |
| 203 | 20240612 | 152400 | 942517560 | 5690 | 5690 | 5690 | 5690 | 0 |
| 204 | 20240612 | 152300 | 942517560 | 5690 | 5690 | 5690 | 5690 | 0 |
| 205 | 20240612 | 152200 | 942517560 | 5690 | 5690 | 5690 | 5690 | 0 |
| 206 | 20240612 | 152100 | 942517560 | 5690 | 5690 | 5690 | 5690 | 0 |
| 207 | 20240612 | 152000 | 942517560 | 5690 | 5690 | 5690 | 5690 | 0 |
| 208 | 20240612 | 151900 | 942517560 | 5690 | 5690 | 5690 | 5690 | 732 |
| 209 | 20240612 | 151800 | 938352480 | 5690 | 5690 | 5690 | 5680 | 1041 |
| 210 | 20240612 | 151700 | 932439190 | 5690 | 5690 | 5690 | 5690 | 1042 |
| 211 | 20240612 | 151600 | 926510210 | 5680 | 5690 | 5690 | 5680 | 30 |
| 212 | 20240612 | 151500 | 926339520 | 5690 | 5680 | 5690 | 5680 | 58 |
| 213 | 20240612 | 151400 | 926010000 | 5680 | 5690 | 5690 | 5680 | 205 |
| 214 | 20240612 | 151300 | 924845590 | 5680 | 5690 | 5690 | 5680 | 106 |
| 215 | 20240612 | 151200 | 924242850 | 5670 | 5670 | 5670 | 5670 | 0 |
| 216 | 20240612 | 151100 | 924242850 | 5670 | 5670 | 5670 | 5670 | 1124 |
| 217 | 20240612 | 151000 | 917869770 | 5690 | 5670 | 5690 | 5670 | 855 |
| 218 | 20240612 | 150900 | 913021890 | 5670 | 5680 | 5680 | 5670 | 120 |
| 219 | 20240612 | 150800 | 912341310 | 5690 | 5690 | 5690 | 5690 | 1 |
| 220 | 20240612 | 150700 | 912335620 | 5670 | 5670 | 5670 | 5670 | 200 |
| 221 | 20240612 | 150600 | 911201620 | 5680 | 5700 | 5700 | 5680 | 116 |
| 222 | 20240612 | 150500 | 910542460 | 5700 | 5700 | 5700 | 5700 | 0 |
| 223 | 20240612 | 150400 | 910542460 | 5700 | 5690 | 5700 | 5690 | 200 |
| 224 | 20240612 | 150300 | 909403660 | 5700 | 5690 | 5700 | 5680 | 267 |
| 225 | 20240612 | 150200 | 907884480 | 5690 | 5690 | 5690 | 5690 | 0 |
| 226 | 20240612 | 150100 | 907884480 | 5690 | 5690 | 5690 | 5680 | 104 |
| 227 | 20240612 | 150000 | 907292920 | 5690 | 5680 | 5690 | 5680 | 1010 |
| 228 | 20240612 | 145900 | 901546090 | 5670 | 5670 | 5670 | 5670 | 1 |
| 229 | 20240612 | 145800 | 901540420 | 5680 | 5680 | 5680 | 5680 | 105 |
| 230 | 20240612 | 145700 | 900944020 | 5680 | 5680 | 5680 | 5680 | 1 |
| 231 | 20240612 | 145600 | 900938340 | 5680 | 5680 | 5680 | 5680 | 0 |
| 232 | 20240612 | 145500 | 900938340 | 5680 | 5690 | 5690 | 5680 | 3 |
| 233 | 20240612 | 145400 | 900921280 | 5670 | 5690 | 5690 | 5670 | 87 |
| 234 | 20240612 | 145300 | 900427750 | 5680 | 5690 | 5700 | 5680 | 164 |
| 235 | 20240612 | 145200 | 899495630 | 5690 | 5690 | 5690 | 5690 | 51 |
| 236 | 20240612 | 145100 | 899205440 | 5690 | 5690 | 5690 | 5690 | 88 |
| 237 | 20240612 | 145000 | 898704720 | 5690 | 5680 | 5690 | 5680 | 1000 |
| 238 | 20240612 | 144900 | 893016770 | 5670 | 5670 | 5670 | 5670 | 198 |
| 239 | 20240612 | 144800 | 891894110 | 5670 | 5680 | 5680 | 5670 | 193 |
| 240 | 20240612 | 144700 | 890798690 | 5670 | 5670 | 5680 | 5670 | 267 |
| 241 | 20240612 | 144600 | 889284780 | 5680 | 5680 | 5680 | 5680 | 0 |
| 242 | 20240612 | 144500 | 889284780 | 5680 | 5680 | 5680 | 5680 | 77 |
| 243 | 20240612 | 144400 | 888847420 | 5670 | 5690 | 5690 | 5670 | 206 |
| 244 | 20240612 | 144300 | 887677320 | 5690 | 5680 | 5690 | 5680 | 2116 |
| 245 | 20240612 | 144200 | 875637370 | 5680 | 5670 | 5680 | 5670 | 910 |
| 246 | 20240612 | 144100 | 870477570 | 5670 | 5690 | 5690 | 5670 | 102 |
| 247 | 20240612 | 144000 | 869899210 | 5690 | 5660 | 5690 | 5660 | 578 |
| 248 | 20240612 | 143900 | 866624160 | 5660 | 5660 | 5660 | 5660 | 235 |
| 249 | 20240612 | 143800 | 865294060 | 5660 | 5670 | 5670 | 5660 | 1121 |
| 250 | 20240612 | 143700 | 858948890 | 5670 | 5670 | 5670 | 5670 | 0 |
| 251 | 20240612 | 143600 | 858948890 | 5670 | 5680 | 5680 | 5660 | 834 |
| 252 | 20240612 | 143500 | 854219600 | 5680 | 5680 | 5680 | 5680 | 1000 |
| 253 | 20240612 | 143400 | 848539600 | 5680 | 5680 | 5680 | 5680 | 201 |
| 254 | 20240612 | 143300 | 847397920 | 5680 | 5680 | 5680 | 5680 | 365 |
| 255 | 20240612 | 143200 | 845324720 | 5680 | 5680 | 5680 | 5680 | 113 |
| 256 | 20240612 | 143100 | 844682880 | 5680 | 5680 | 5680 | 5680 | 85 |
| 257 | 20240612 | 143000 | 844200080 | 5690 | 5670 | 5690 | 5670 | 534 |
| 258 | 20240612 | 142900 | 841167240 | 5660 | 5680 | 5680 | 5660 | 1071 |
| 259 | 20240612 | 142800 | 835095740 | 5690 | 5680 | 5690 | 5680 | 212 |
| 260 | 20240612 | 142700 | 833891560 | 5680 | 5660 | 5680 | 5660 | 1542 |
| 261 | 20240612 | 142600 | 825145870 | 5660 | 5660 | 5660 | 5660 | 12 |
| 262 | 20240612 | 142500 | 825077950 | 5670 | 5660 | 5670 | 5660 | 2 |
| 263 | 20240612 | 142400 | 825066620 | 5670 | 5670 | 5670 | 5670 | 2 |
| 264 | 20240612 | 142300 | 825055280 | 5670 | 5660 | 5670 | 5650 | 302 |
| 265 | 20240612 | 142200 | 823346960 | 5660 | 5660 | 5660 | 5660 | 512 |
| 266 | 20240612 | 142100 | 820449040 | 5660 | 5660 | 5660 | 5660 | 176 |
| 267 | 20240612 | 142000 | 819452880 | 5670 | 5670 | 5670 | 5670 | 1 |
| 268 | 20240612 | 141900 | 819447210 | 5660 | 5660 | 5670 | 5660 | 511 |
| 269 | 20240612 | 141800 | 816554940 | 5660 | 5660 | 5660 | 5660 | 5 |
| 270 | 20240612 | 141700 | 816526640 | 5660 | 5660 | 5670 | 5650 | 95 |
| 271 | 20240612 | 141600 | 815989430 | 5660 | 5650 | 5660 | 5650 | 1904 |
| 272 | 20240612 | 141500 | 805213390 | 5660 | 5660 | 5660 | 5650 | 270 |
| 273 | 20240612 | 141400 | 803687190 | 5660 | 5660 | 5660 | 5660 | 20 |
| 274 | 20240612 | 141300 | 803573990 | 5660 | 5660 | 5660 | 5660 | 10 |
| 275 | 20240612 | 141200 | 803517390 | 5660 | 5660 | 5660 | 5660 | 20 |
| 276 | 20240612 | 141100 | 803404190 | 5660 | 5660 | 5660 | 5660 | 18 |
| 277 | 20240612 | 141000 | 803302310 | 5660 | 5650 | 5660 | 5650 | 1760 |
| 278 | 20240612 | 140900 | 793357190 | 5660 | 5660 | 5660 | 5660 | 0 |
| 279 | 20240612 | 140800 | 793357190 | 5660 | 5660 | 5660 | 5660 | 2706 |
| 280 | 20240612 | 140700 | 778041230 | 5670 | 5670 | 5670 | 5670 | 2 |
| 281 | 20240612 | 140600 | 778029890 | 5670 | 5660 | 5670 | 5660 | 2249 |
| 282 | 20240612 | 140500 | 765300530 | 5670 | 5670 | 5670 | 5670 | 70 |
| 283 | 20240612 | 140400 | 764903630 | 5670 | 5670 | 5670 | 5660 | 1645 |
| 284 | 20240612 | 140300 | 755577100 | 5670 | 5670 | 5670 | 5670 | 1050 |
| 285 | 20240612 | 140200 | 749623600 | 5670 | 5670 | 5670 | 5670 | 500 |
| 286 | 20240612 | 140100 | 746788600 | 5670 | 5680 | 5680 | 5670 | 110 |
| 287 | 20240612 | 140000 | 746164800 | 5680 | 5670 | 5680 | 5670 | 6844 |
| 288 | 20240612 | 135900 | 707359120 | 5670 | 5670 | 5670 | 5670 | 500 |
| 289 | 20240612 | 135800 | 704524120 | 5670 | 5670 | 5670 | 5670 | 738 |
| 290 | 20240612 | 135700 | 700339660 | 5680 | 5690 | 5690 | 5680 | 3608 |
| 291 | 20240612 | 135600 | 679846210 | 5690 | 5690 | 5690 | 5690 | 99 |
| 292 | 20240612 | 135500 | 679282900 | 5690 | 5690 | 5690 | 5690 | 100 |
| 293 | 20240612 | 135400 | 678713900 | 5690 | 5690 | 5690 | 5690 | 4 |
| 294 | 20240612 | 135300 | 678691140 | 5690 | 5690 | 5690 | 5690 | 0 |
| 295 | 20240612 | 135200 | 678691140 | 5690 | 5690 | 5690 | 5690 | 10 |
| 296 | 20240612 | 135100 | 678634240 | 5690 | 5690 | 5690 | 5690 | 500 |
| 297 | 20240612 | 135000 | 675789240 | 5690 | 5690 | 5690 | 5690 | 7 |
| 298 | 20240612 | 134900 | 675749410 | 5690 | 5690 | 5690 | 5690 | 2 |
| 299 | 20240612 | 134800 | 675738030 | 5690 | 5690 | 5690 | 5690 | 50 |
| 300 | 20240612 | 134700 | 675453530 | 5690 | 5690 | 5690 | 5690 | 307 |
| 301 | 20240612 | 134600 | 673706700 | 5690 | 5690 | 5690 | 5690 | 50 |
| 302 | 20240612 | 134500 | 673422200 | 5680 | 5680 | 5680 | 5680 | 0 |
| 303 | 20240612 | 134400 | 673422200 | 5680 | 5680 | 5680 | 5680 | 10 |
| 304 | 20240612 | 134300 | 673365400 | 5680 | 5680 | 5680 | 5680 | 0 |
| 305 | 20240612 | 134200 | 673365400 | 5680 | 5680 | 5680 | 5680 | 350 |
| 306 | 20240612 | 134100 | 671377400 | 5680 | 5690 | 5690 | 5680 | 402 |
| 307 | 20240612 | 134000 | 669093520 | 5690 | 5690 | 5690 | 5690 | 0 |
| 308 | 20240612 | 133900 | 669093520 | 5690 | 5680 | 5690 | 5680 | 503 |
| 309 | 20240612 | 133800 | 666236450 | 5680 | 5690 | 5690 | 5680 | 334 |
| 310 | 20240612 | 133700 | 664336030 | 5680 | 5680 | 5680 | 5680 | 0 |
| 311 | 20240612 | 133600 | 664336030 | 5680 | 5690 | 5690 | 5680 | 28 |
| 312 | 20240612 | 133500 | 664176720 | 5690 | 5690 | 5690 | 5680 | 406 |
| 313 | 20240612 | 133400 | 661866590 | 5680 | 5690 | 5690 | 5680 | 675 |
| 314 | 20240612 | 133300 | 658030840 | 5690 | 5690 | 5690 | 5690 | 36 |
| 315 | 20240612 | 133200 | 657826000 | 5680 | 5690 | 5690 | 5680 | 101 |
| 316 | 20240612 | 133100 | 657251320 | 5690 | 5690 | 5690 | 5690 | 6 |
| 317 | 20240612 | 133000 | 657217180 | 5690 | 5690 | 5690 | 5690 | 106 |
| 318 | 20240612 | 132900 | 656614040 | 5680 | 5680 | 5680 | 5680 | 0 |
| 319 | 20240612 | 132800 | 656614040 | 5680 | 5680 | 5680 | 5680 | 1 |
| 320 | 20240612 | 132700 | 656608360 | 5690 | 5690 | 5690 | 5690 | 50 |
| 321 | 20240612 | 132600 | 656323860 | 5680 | 5680 | 5680 | 5680 | 0 |
| 322 | 20240612 | 132500 | 656323860 | 5680 | 5690 | 5690 | 5680 | 352 |
| 323 | 20240612 | 132400 | 654323990 | 5690 | 5690 | 5690 | 5690 | 0 |
| 324 | 20240612 | 132300 | 654323990 | 5690 | 5690 | 5690 | 5690 | 5 |
| 325 | 20240612 | 132200 | 654295540 | 5690 | 5690 | 5690 | 5690 | 2 |
| 326 | 20240612 | 132100 | 654284160 | 5690 | 5690 | 5690 | 5690 | 67 |
| 327 | 20240612 | 132000 | 653902930 | 5680 | 5680 | 5680 | 5680 | 0 |
| 328 | 20240612 | 131900 | 653902930 | 5680 | 5680 | 5690 | 5680 | 3 |
| 329 | 20240612 | 131800 | 653885880 | 5690 | 5690 | 5690 | 5680 | 1107 |
| 330 | 20240612 | 131700 | 647587060 | 5690 | 5690 | 5690 | 5690 | 0 |
| 331 | 20240612 | 131600 | 647587060 | 5690 | 5690 | 5690 | 5690 | 1 |
| 332 | 20240612 | 131500 | 647581370 | 5700 | 5690 | 5700 | 5690 | 53 |
| 333 | 20240612 | 131400 | 647279790 | 5690 | 5700 | 5700 | 5690 | 154 |
| 334 | 20240612 | 131300 | 646402000 | 5700 | 5700 | 5700 | 5700 | 0 |
| 335 | 20240612 | 131200 | 646402000 | 5700 | 5700 | 5700 | 5700 | 14 |
| 336 | 20240612 | 131100 | 646322200 | 5700 | 5700 | 5700 | 5700 | 0 |
| 337 | 20240612 | 131000 | 646322200 | 5700 | 5700 | 5700 | 5700 | 0 |
| 338 | 20240612 | 130900 | 646322200 | 5700 | 5700 | 5700 | 5700 | 0 |
| 339 | 20240612 | 130800 | 646322200 | 5700 | 5690 | 5700 | 5680 | 1173 |
| 340 | 20240612 | 130700 | 639658250 | 5680 | 5690 | 5690 | 5680 | 2147 |
| 341 | 20240612 | 130600 | 627451520 | 5690 | 5690 | 5690 | 5690 | 500 |
| 342 | 20240612 | 130500 | 624606520 | 5700 | 5690 | 5700 | 5690 | 204 |
| 343 | 20240612 | 130400 | 623445720 | 5690 | 5690 | 5690 | 5690 | 1600 |
| 344 | 20240612 | 130300 | 614341720 | 5690 | 5690 | 5690 | 5690 | 23 |
| 345 | 20240612 | 130200 | 614210850 | 5700 | 5700 | 5700 | 5700 | 963 |
| 346 | 20240612 | 130100 | 608721750 | 5700 | 5700 | 5700 | 5700 | 11 |
| 347 | 20240612 | 130000 | 608659050 | 5700 | 5700 | 5700 | 5700 | 141 |
| 348 | 20240612 | 125900 | 607855350 | 5700 | 5700 | 5700 | 5700 | 0 |
| 349 | 20240612 | 125800 | 607855350 | 5700 | 5700 | 5700 | 5700 | 1172 |
| 350 | 20240612 | 125700 | 601174950 | 5710 | 5710 | 5710 | 5710 | 2 |
| 351 | 20240612 | 125600 | 601163530 | 5700 | 5700 | 5700 | 5700 | 1005 |
| 352 | 20240612 | 125500 | 595435030 | 5700 | 5690 | 5700 | 5690 | 303 |
| 353 | 20240612 | 125400 | 593710930 | 5700 | 5700 | 5700 | 5700 | 32 |
| 354 | 20240612 | 125300 | 593528530 | 5700 | 5700 | 5700 | 5700 | 1 |
| 355 | 20240612 | 125200 | 593522830 | 5710 | 5700 | 5710 | 5700 | 4 |
| 356 | 20240612 | 125100 | 593500020 | 5700 | 5700 | 5700 | 5700 | 708 |
| 357 | 20240612 | 125000 | 589464420 | 5700 | 5700 | 5700 | 5700 | 3 |
| 358 | 20240612 | 124900 | 589447320 | 5690 | 5700 | 5700 | 5690 | 1919 |
| 359 | 20240612 | 124800 | 578509730 | 5700 | 5710 | 5710 | 5700 | 331 |
| 360 | 20240612 | 124700 | 576623020 | 5710 | 5700 | 5710 | 5700 | 513 |
| 361 | 20240612 | 124600 | 573697920 | 5700 | 5700 | 5700 | 5700 | 18 |
| 362 | 20240612 | 124500 | 573595320 | 5700 | 5700 | 5700 | 5700 | 1066 |
| 363 | 20240612 | 124400 | 567519120 | 5710 | 5710 | 5710 | 5710 | 1 |
| 364 | 20240612 | 124300 | 567513410 | 5710 | 5710 | 5710 | 5710 | 100 |
| 365 | 20240612 | 124200 | 566942410 | 5710 | 5700 | 5710 | 5700 | 625 |
| 366 | 20240612 | 124100 | 563379900 | 5700 | 5700 | 5700 | 5700 | 50 |
| 367 | 20240612 | 124000 | 563094900 | 5710 | 5710 | 5710 | 5710 | 0 |
| 368 | 20240612 | 123900 | 563094900 | 5710 | 5710 | 5710 | 5710 | 100 |
| 369 | 20240612 | 123800 | 562523900 | 5710 | 5710 | 5710 | 5710 | 50 |
| 370 | 20240612 | 123700 | 562238400 | 5700 | 5700 | 5700 | 5700 | 0 |
| 371 | 20240612 | 123600 | 562238400 | 5700 | 5700 | 5700 | 5700 | 300 |
| 372 | 20240612 | 123500 | 560528400 | 5700 | 5710 | 5710 | 5700 | 3761 |
| 373 | 20240612 | 123400 | 539073960 | 5710 | 5720 | 5720 | 5710 | 1174 |
| 374 | 20240612 | 123300 | 532368680 | 5720 | 5720 | 5720 | 5720 | 71 |
| 375 | 20240612 | 123200 | 531962560 | 5720 | 5720 | 5720 | 5720 | 5 |
| 376 | 20240612 | 123100 | 531933960 | 5720 | 5720 | 5720 | 5720 | 0 |
| 377 | 20240612 | 123000 | 531933960 | 5720 | 5720 | 5720 | 5720 | 1 |
| 378 | 20240612 | 122900 | 531928240 | 5720 | 5720 | 5720 | 5720 | 250 |
| 379 | 20240612 | 122800 | 530498240 | 5730 | 5730 | 5730 | 5730 | 86 |
| 380 | 20240612 | 122700 | 530005460 | 5730 | 5730 | 5730 | 5730 | 0 |
| 381 | 20240612 | 122600 | 530005460 | 5730 | 5730 | 5730 | 5730 | 0 |
| 382 | 20240612 | 122500 | 530005460 | 5730 | 5730 | 5730 | 5730 | 51 |
| 383 | 20240612 | 122400 | 529713230 | 5720 | 5720 | 5720 | 5720 | 30 |
| 384 | 20240612 | 122300 | 529541630 | 5720 | 5720 | 5720 | 5720 | 520 |
| 385 | 20240612 | 122200 | 526567230 | 5720 | 5720 | 5720 | 5720 | 5 |
| 386 | 20240612 | 122100 | 526538630 | 5720 | 5710 | 5720 | 5710 | 201 |
| 387 | 20240612 | 122000 | 525390910 | 5720 | 5720 | 5720 | 5720 | 201 |
| 388 | 20240612 | 121900 | 524241190 | 5710 | 5710 | 5710 | 5710 | 0 |
| 389 | 20240612 | 121800 | 524241190 | 5710 | 5720 | 5720 | 5710 | 671 |
| 390 | 20240612 | 121700 | 520409730 | 5720 | 5720 | 5720 | 5720 | 480 |
| 391 | 20240612 | 121600 | 517664130 | 5720 | 5720 | 5720 | 5720 | 0 |
| 392 | 20240612 | 121500 | 517664130 | 5720 | 5720 | 5720 | 5720 | 50 |
| 393 | 20240612 | 121400 | 517378130 | 5730 | 5730 | 5730 | 5730 | 1 |
| 394 | 20240612 | 121300 | 517372400 | 5730 | 5730 | 5730 | 5730 | 0 |
| 395 | 20240612 | 121200 | 517372400 | 5730 | 5720 | 5730 | 5720 | 35 |
| 396 | 20240612 | 121100 | 517172150 | 5730 | 5730 | 5730 | 5730 | 3 |
| 397 | 20240612 | 121000 | 517154960 | 5720 | 5720 | 5720 | 5720 | 58 |
| 398 | 20240612 | 120900 | 516823200 | 5720 | 5720 | 5720 | 5710 | 195 |
| 399 | 20240612 | 120800 | 515707810 | 5720 | 5720 | 5720 | 5720 | 2 |
| 400 | 20240612 | 120700 | 515696370 | 5720 | 5720 | 5720 | 5720 | 0 |
| 401 | 20240612 | 120600 | 515696370 | 5720 | 5720 | 5720 | 5720 | 0 |
| 402 | 20240612 | 120500 | 515696370 | 5720 | 5710 | 5720 | 5710 | 2226 |
| 403 | 20240612 | 120400 | 502985890 | 5710 | 5720 | 5720 | 5710 | 20 |
| 404 | 20240612 | 120300 | 502871650 | 5720 | 5720 | 5720 | 5720 | 0 |
| 405 | 20240612 | 120200 | 502871650 | 5720 | 5720 | 5720 | 5720 | 6 |
| 406 | 20240612 | 120100 | 502837330 | 5720 | 5720 | 5720 | 5720 | 2 |
| 407 | 20240612 | 120000 | 502825890 | 5720 | 5720 | 5720 | 5720 | 30 |
| 408 | 20240612 | 115900 | 502654290 | 5720 | 5720 | 5720 | 5720 | 12 |
| 409 | 20240612 | 115800 | 502585650 | 5720 | 5720 | 5720 | 5720 | 505 |
| 410 | 20240612 | 115700 | 499697050 | 5720 | 5710 | 5720 | 5710 | 149 |
| 411 | 20240612 | 115600 | 498846170 | 5710 | 5710 | 5710 | 5710 | 875 |
| 412 | 20240612 | 115500 | 493849920 | 5710 | 5710 | 5720 | 5710 | 1919 |
| 413 | 20240612 | 115400 | 482891930 | 5720 | 5720 | 5720 | 5720 | 0 |
| 414 | 20240612 | 115300 | 482891930 | 5720 | 5720 | 5720 | 5720 | 1 |
| 415 | 20240612 | 115200 | 482886210 | 5720 | 5720 | 5720 | 5720 | 200 |
| 416 | 20240612 | 115100 | 481742210 | 5720 | 5720 | 5720 | 5720 | 4 |
| 417 | 20240612 | 115000 | 481719330 | 5730 | 5730 | 5730 | 5730 | 0 |
| 418 | 20240612 | 114900 | 481719330 | 5730 | 5730 | 5730 | 5730 | 0 |
| 419 | 20240612 | 114800 | 481719330 | 5730 | 5730 | 5730 | 5730 | 0 |
| 420 | 20240612 | 114700 | 481719330 | 5730 | 5730 | 5730 | 5730 | 0 |
| 421 | 20240612 | 114600 | 481719330 | 5730 | 5730 | 5730 | 5730 | 2 |
| 422 | 20240612 | 114500 | 481707870 | 5730 | 5730 | 5730 | 5730 | 0 |
| 423 | 20240612 | 114400 | 481707870 | 5730 | 5730 | 5730 | 5730 | 2 |
| 424 | 20240612 | 114300 | 481696410 | 5730 | 5730 | 5730 | 5730 | 0 |
| 425 | 20240612 | 114200 | 481696410 | 5730 | 5720 | 5730 | 5720 | 2 |
| 426 | 20240612 | 114100 | 481684960 | 5720 | 5720 | 5720 | 5710 | 2832 |
| 427 | 20240612 | 114000 | 465514120 | 5720 | 5720 | 5720 | 5720 | 3896 |
| 428 | 20240612 | 113900 | 443229000 | 5730 | 5730 | 5730 | 5730 | 71 |
| 429 | 20240612 | 113800 | 442822170 | 5730 | 5730 | 5730 | 5730 | 0 |
| 430 | 20240612 | 113700 | 442822170 | 5730 | 5730 | 5730 | 5730 | 100 |
| 431 | 20240612 | 113600 | 442249170 | 5740 | 5740 | 5740 | 5740 | 91 |
| 432 | 20240612 | 113500 | 441726830 | 5730 | 5730 | 5730 | 5730 | 0 |
| 433 | 20240612 | 113400 | 441726830 | 5730 | 5730 | 5730 | 5730 | 1 |
| 434 | 20240612 | 113300 | 441721100 | 5720 | 5720 | 5720 | 5720 | 1417 |
| 435 | 20240612 | 113200 | 433615860 | 5730 | 5730 | 5730 | 5730 | 0 |
| 436 | 20240612 | 113100 | 433615860 | 5730 | 5730 | 5730 | 5730 | 8 |
| 437 | 20240612 | 113000 | 433570020 | 5730 | 5730 | 5730 | 5730 | 92 |
| 438 | 20240612 | 112900 | 433042860 | 5730 | 5730 | 5730 | 5730 | 20 |
| 439 | 20240612 | 112800 | 432928260 | 5730 | 5730 | 5730 | 5730 | 10 |
| 440 | 20240612 | 112700 | 432870960 | 5720 | 5720 | 5720 | 5720 | 630 |
| 441 | 20240612 | 112600 | 429267360 | 5720 | 5720 | 5720 | 5720 | 3150 |
| 442 | 20240612 | 112500 | 411249360 | 5730 | 5730 | 5730 | 5730 | 2 |
| 443 | 20240612 | 112400 | 411237900 | 5730 | 5730 | 5730 | 5730 | 50 |
| 444 | 20240612 | 112300 | 410951400 | 5730 | 5730 | 5730 | 5730 | 22 |
| 445 | 20240612 | 112200 | 410825340 | 5740 | 5740 | 5740 | 5740 | 52 |
| 446 | 20240612 | 112100 | 410526860 | 5740 | 5740 | 5740 | 5740 | 0 |
| 447 | 20240612 | 112000 | 410526860 | 5740 | 5730 | 5740 | 5730 | 50 |
| 448 | 20240612 | 111900 | 410239990 | 5730 | 5730 | 5730 | 5730 | 3 |
| 449 | 20240612 | 111800 | 410222800 | 5730 | 5730 | 5730 | 5730 | 169 |
| 450 | 20240612 | 111700 | 409254430 | 5730 | 5730 | 5730 | 5730 | 220 |
| 451 | 20240612 | 111600 | 407993830 | 5720 | 5720 | 5720 | 5720 | 1767 |
| 452 | 20240612 | 111500 | 397886590 | 5720 | 5720 | 5720 | 5720 | 40 |
| 453 | 20240612 | 111400 | 397657790 | 5720 | 5720 | 5720 | 5720 | 30 |
| 454 | 20240612 | 111300 | 397486190 | 5720 | 5720 | 5720 | 5720 | 63 |
| 455 | 20240612 | 111200 | 397125830 | 5720 | 5720 | 5720 | 5720 | 100 |
| 456 | 20240612 | 111100 | 396553830 | 5720 | 5720 | 5730 | 5720 | 63 |
| 457 | 20240612 | 111000 | 396192960 | 5710 | 5710 | 5710 | 5710 | 248 |
| 458 | 20240612 | 110900 | 394776880 | 5720 | 5720 | 5720 | 5720 | 3 |
| 459 | 20240612 | 110800 | 394759720 | 5720 | 5730 | 5730 | 5720 | 1065 |
| 460 | 20240612 | 110700 | 388667470 | 5730 | 5730 | 5730 | 5730 | 6787 |
| 461 | 20240612 | 110600 | 349777960 | 5740 | 5740 | 5740 | 5740 | 2 |
| 462 | 20240612 | 110500 | 349766480 | 5740 | 5740 | 5740 | 5740 | 0 |
| 463 | 20240612 | 110400 | 349766480 | 5740 | 5740 | 5740 | 5740 | 100 |
| 464 | 20240612 | 110300 | 349192480 | 5740 | 5740 | 5740 | 5740 | 5 |
| 465 | 20240612 | 110200 | 349163780 | 5740 | 5740 | 5740 | 5740 | 0 |
| 466 | 20240612 | 110100 | 349163780 | 5740 | 5740 | 5740 | 5740 | 80 |
| 467 | 20240612 | 110000 | 348704580 | 5740 | 5740 | 5740 | 5740 | 76 |
| 468 | 20240612 | 105900 | 348268340 | 5740 | 5730 | 5740 | 5730 | 2003 |
| 469 | 20240612 | 105800 | 336791140 | 5740 | 5730 | 5740 | 5730 | 1217 |
| 470 | 20240612 | 105700 | 329817710 | 5720 | 5720 | 5720 | 5720 | 414 |
| 471 | 20240612 | 105600 | 327449630 | 5720 | 5730 | 5740 | 5720 | 1094 |
| 472 | 20240612 | 105500 | 321191910 | 5730 | 5730 | 5730 | 5730 | 7361 |
| 473 | 20240612 | 105400 | 279013380 | 5730 | 5730 | 5730 | 5730 | 0 |
| 474 | 20240612 | 105300 | 279013380 | 5730 | 5730 | 5730 | 5730 | 0 |
| 475 | 20240612 | 105200 | 279013380 | 5730 | 5730 | 5730 | 5730 | 0 |
| 476 | 20240612 | 105100 | 279013380 | 5730 | 5740 | 5740 | 5730 | 101 |
| 477 | 20240612 | 105000 | 278434640 | 5740 | 5730 | 5740 | 5730 | 3074 |
| 478 | 20240612 | 104900 | 260817620 | 5730 | 5730 | 5730 | 5730 | 176 |
| 479 | 20240612 | 104800 | 259809140 | 5720 | 5720 | 5720 | 5720 | 0 |
| 480 | 20240612 | 104700 | 259809140 | 5720 | 5720 | 5720 | 5720 | 250 |
| 481 | 20240612 | 104600 | 258379140 | 5720 | 5730 | 5730 | 5720 | 6 |
| 482 | 20240612 | 104500 | 258344770 | 5740 | 5730 | 5740 | 5730 | 12 |
| 483 | 20240612 | 104400 | 258276000 | 5720 | 5730 | 5730 | 5720 | 38 |
| 484 | 20240612 | 104300 | 258058630 | 5730 | 5730 | 5730 | 5730 | 26 |
| 485 | 20240612 | 104200 | 257909650 | 5720 | 5730 | 5730 | 5720 | 921 |
| 486 | 20240612 | 104100 | 252632380 | 5730 | 5730 | 5730 | 5730 | 106 |
| 487 | 20240612 | 104000 | 252025000 | 5740 | 5740 | 5740 | 5740 | 102 |
| 488 | 20240612 | 103900 | 251439520 | 5740 | 5740 | 5740 | 5740 | 250 |
| 489 | 20240612 | 103800 | 250004520 | 5740 | 5740 | 5740 | 5740 | 0 |
| 490 | 20240612 | 103700 | 250004520 | 5740 | 5720 | 5740 | 5710 | 998 |
| 491 | 20240612 | 103600 | 244296190 | 5720 | 5720 | 5720 | 5720 | 0 |
| 492 | 20240612 | 103500 | 244296190 | 5720 | 5720 | 5720 | 5720 | 14 |
| 493 | 20240612 | 103400 | 244216110 | 5710 | 5710 | 5710 | 5710 | 451 |
| 494 | 20240612 | 103300 | 241640900 | 5700 | 5700 | 5700 | 5700 | 406 |
| 495 | 20240612 | 103200 | 239326700 | 5710 | 5710 | 5710 | 5710 | 1000 |
| 496 | 20240612 | 103100 | 233616700 | 5720 | 5720 | 5720 | 5720 | 11 |
| 497 | 20240612 | 103000 | 233553780 | 5710 | 5720 | 5720 | 5710 | 2 |
| 498 | 20240612 | 102900 | 233542350 | 5720 | 5720 | 5720 | 5720 | 2 |
| 499 | 20240612 | 102800 | 233530910 | 5710 | 5710 | 5710 | 5710 | 1009 |
| 500 | 20240612 | 102700 | 227769520 | 5720 | 5720 | 5720 | 5720 | 400 |
| 501 | 20240612 | 102600 | 225481520 | 5720 | 5720 | 5720 | 5720 | 389 |
| 502 | 20240612 | 102500 | 223256440 | 5720 | 5720 | 5720 | 5710 | 293 |
| 503 | 20240612 | 102400 | 221581120 | 5720 | 5720 | 5720 | 5720 | 1 |
| 504 | 20240612 | 102300 | 221575400 | 5710 | 5720 | 5720 | 5710 | 571 |
| 505 | 20240612 | 102200 | 218309290 | 5720 | 5720 | 5720 | 5720 | 0 |
| 506 | 20240612 | 102100 | 218309290 | 5720 | 5730 | 5730 | 5720 | 2041 |
| 507 | 20240612 | 102000 | 206634360 | 5730 | 5730 | 5730 | 5730 | 150 |
| 508 | 20240612 | 101900 | 205774860 | 5730 | 5740 | 5740 | 5730 | 83 |
| 509 | 20240612 | 101800 | 205298740 | 5730 | 5740 | 5740 | 5730 | 501 |
| 510 | 20240612 | 101700 | 202428000 | 5740 | 5740 | 5740 | 5740 | 0 |
| 511 | 20240612 | 101600 | 202428000 | 5740 | 5740 | 5740 | 5740 | 394 |
| 512 | 20240612 | 101500 | 200166440 | 5720 | 5720 | 5720 | 5720 | 0 |
| 513 | 20240612 | 101400 | 200166440 | 5720 | 5720 | 5720 | 5720 | 0 |
| 514 | 20240612 | 101300 | 200166440 | 5720 | 5720 | 5720 | 5720 | 600 |
| 515 | 20240612 | 101200 | 196734440 | 5720 | 5730 | 5730 | 5720 | 400 |
| 516 | 20240612 | 101100 | 194443440 | 5730 | 5730 | 5730 | 5730 | 0 |
| 517 | 20240612 | 101000 | 194443440 | 5730 | 5730 | 5730 | 5730 | 0 |
| 518 | 20240612 | 100900 | 194443440 | 5730 | 5730 | 5730 | 5730 | 50 |
| 519 | 20240612 | 100800 | 194156940 | 5730 | 5730 | 5730 | 5730 | 0 |
| 520 | 20240612 | 100700 | 194156940 | 5730 | 5730 | 5730 | 5730 | 695 |
| 521 | 20240612 | 100600 | 190174590 | 5730 | 5740 | 5740 | 5730 | 201 |
| 522 | 20240612 | 100500 | 189020860 | 5740 | 5730 | 5740 | 5730 | 20 |
| 523 | 20240612 | 100400 | 188906250 | 5730 | 5730 | 5730 | 5730 | 120 |
| 524 | 20240612 | 100300 | 188218650 | 5730 | 5730 | 5730 | 5720 | 38 |
| 525 | 20240612 | 100200 | 188000920 | 5730 | 5730 | 5730 | 5730 | 0 |
| 526 | 20240612 | 100100 | 188000920 | 5730 | 5730 | 5730 | 5730 | 201 |
| 527 | 20240612 | 100000 | 186849190 | 5730 | 5730 | 5730 | 5720 | 133 |
| 528 | 20240612 | 095900 | 186088110 | 5720 | 5720 | 5720 | 5720 | 13 |
| 529 | 20240612 | 095800 | 186013750 | 5730 | 5730 | 5730 | 5730 | 6 |
| 530 | 20240612 | 095700 | 185979370 | 5730 | 5730 | 5730 | 5720 | 178 |
| 531 | 20240612 | 095600 | 184960400 | 5740 | 5730 | 5740 | 5730 | 152 |
| 532 | 20240612 | 095500 | 184089430 | 5740 | 5740 | 5740 | 5740 | 1 |
| 533 | 20240612 | 095400 | 184083690 | 5720 | 5720 | 5720 | 5720 | 0 |
| 534 | 20240612 | 095300 | 184083690 | 5720 | 5720 | 5720 | 5720 | 310 |
| 535 | 20240612 | 095200 | 182310490 | 5730 | 5730 | 5730 | 5730 | 230 |
| 536 | 20240612 | 095100 | 180992590 | 5730 | 5740 | 5740 | 5730 | 187 |
| 537 | 20240612 | 095000 | 179920210 | 5750 | 5750 | 5750 | 5750 | 1 |
| 538 | 20240612 | 094900 | 179914460 | 5740 | 5740 | 5740 | 5740 | 192 |
| 539 | 20240612 | 094800 | 178812380 | 5740 | 5720 | 5740 | 5720 | 125 |
| 540 | 20240612 | 094700 | 178096120 | 5730 | 5730 | 5730 | 5730 | 0 |
| 541 | 20240612 | 094600 | 178096120 | 5730 | 5730 | 5730 | 5730 | 123 |
| 542 | 20240612 | 094500 | 177391330 | 5730 | 5730 | 5730 | 5730 | 20 |
| 543 | 20240612 | 094400 | 177276730 | 5730 | 5730 | 5730 | 5730 | 2 |
| 544 | 20240612 | 094300 | 177265270 | 5740 | 5720 | 5740 | 5720 | 1511 |
| 545 | 20240612 | 094200 | 168622170 | 5720 | 5720 | 5720 | 5720 | 0 |
| 546 | 20240612 | 094100 | 168622170 | 5720 | 5720 | 5720 | 5720 | 0 |
| 547 | 20240612 | 094000 | 168622170 | 5720 | 5730 | 5730 | 5720 | 193 |
| 548 | 20240612 | 093900 | 167517880 | 5740 | 5740 | 5740 | 5740 | 2 |
| 549 | 20240612 | 093800 | 167506400 | 5740 | 5740 | 5740 | 5740 | 0 |
| 550 | 20240612 | 093700 | 167506400 | 5740 | 5740 | 5740 | 5740 | 2 |
| 551 | 20240612 | 093600 | 167494920 | 5740 | 5730 | 5740 | 5720 | 110 |
| 552 | 20240612 | 093500 | 166865590 | 5730 | 5730 | 5730 | 5730 | 370 |
| 553 | 20240612 | 093400 | 164745490 | 5720 | 5750 | 5750 | 5720 | 24 |
| 554 | 20240612 | 093300 | 164607980 | 5710 | 5740 | 5740 | 5710 | 4202 |
| 555 | 20240612 | 093200 | 140547970 | 5770 | 5770 | 5770 | 5770 | 0 |
| 556 | 20240612 | 093100 | 140547970 | 5770 | 5770 | 5770 | 5770 | 1 |
| 557 | 20240612 | 093000 | 140542200 | 5780 | 5780 | 5780 | 5780 | 61 |
| 558 | 20240612 | 092900 | 140189620 | 5760 | 5750 | 5760 | 5720 | 3346 |
| 559 | 20240612 | 092800 | 121009460 | 5750 | 5760 | 5800 | 5750 | 874 |
| 560 | 20240612 | 092700 | 115956000 | 5750 | 5740 | 5750 | 5730 | 2459 |
| 561 | 20240612 | 092600 | 101857640 | 5750 | 5750 | 5750 | 5740 | 750 |
| 562 | 20240612 | 092500 | 97551880 | 5750 | 5750 | 5750 | 5750 | 62 |
| 563 | 20240612 | 092400 | 97195380 | 5750 | 5750 | 5750 | 5730 | 381 |
| 564 | 20240612 | 092300 | 95011490 | 5730 | 5730 | 5730 | 5730 | 50 |
| 565 | 20240612 | 092200 | 94724990 | 5750 | 5750 | 5750 | 5750 | 120 |
| 566 | 20240612 | 092100 | 94034990 | 5730 | 5730 | 5730 | 5730 | 0 |
| 567 | 20240612 | 092000 | 94034990 | 5730 | 5750 | 5750 | 5730 | 2053 |
| 568 | 20240612 | 091900 | 82269600 | 5770 | 5770 | 5770 | 5770 | 1 |
| 569 | 20240612 | 091800 | 82263830 | 5770 | 5770 | 5770 | 5770 | 153 |
| 570 | 20240612 | 091700 | 81381020 | 5730 | 5760 | 5770 | 5730 | 246 |
| 571 | 20240612 | 091600 | 79971280 | 5730 | 5730 | 5730 | 5730 | 1 |
| 572 | 20240612 | 091500 | 79965550 | 5730 | 5740 | 5750 | 5730 | 170 |
| 573 | 20240612 | 091400 | 78989560 | 5740 | 5740 | 5740 | 5740 | 528 |
| 574 | 20240612 | 091300 | 75958840 | 5740 | 5720 | 5740 | 5720 | 202 |
| 575 | 20240612 | 091200 | 74803380 | 5720 | 5730 | 5730 | 5720 | 570 |
| 576 | 20240612 | 091100 | 71542180 | 5740 | 5740 | 5740 | 5740 | 191 |
| 577 | 20240612 | 091000 | 70445840 | 5740 | 5740 | 5740 | 5740 | 50 |
| 578 | 20240612 | 090900 | 70158840 | 5740 | 5730 | 5740 | 5710 | 171 |
| 579 | 20240612 | 090800 | 69179590 | 5740 | 5730 | 5740 | 5730 | 3 |
| 580 | 20240612 | 090700 | 69162390 | 5720 | 5720 | 5720 | 5720 | 430 |
| 581 | 20240612 | 090600 | 66702790 | 5720 | 5720 | 5720 | 5720 | 236 |
| 582 | 20240612 | 090500 | 65352870 | 5710 | 5730 | 5730 | 5710 | 2234 |
| 583 | 20240612 | 090400 | 52588150 | 5730 | 5730 | 5730 | 5730 | 20 |
| 584 | 20240612 | 090300 | 52473550 | 5730 | 5730 | 5730 | 5730 | 1999 |
| 585 | 20240612 | 090200 | 41019280 | 5720 | 5720 | 5730 | 5710 | 242 |
| 586 | 20240612 | 090100 | 39637280 | 5710 | 5720 | 5720 | 5700 | 4723 |
| 587 | 20240612 | 090000 | 12665180 | 5710 | 5720 | 5730 | 5710 | 2215 |