28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240617 | 183100 | 1512926000 | 4585 | 4585 | 4585 | 4585 | 2785 |
| 3 | 20240617 | 183000 | 1512926000 | 4585 | 4585 | 4585 | 4585 | 0 |
| 4 | 20240617 | 182900 | 1512926000 | 4585 | 4585 | 4585 | 4585 | 0 |
| 5 | 20240617 | 182800 | 1512926000 | 4585 | 4585 | 4585 | 4585 | 0 |
| 6 | 20240617 | 182700 | 1512926000 | 4585 | 4585 | 4585 | 4585 | 0 |
| 7 | 20240617 | 182600 | 1512926000 | 4585 | 4585 | 4585 | 4585 | 0 |
| 8 | 20240617 | 182500 | 1512926000 | 4585 | 4585 | 4585 | 4585 | 0 |
| 9 | 20240617 | 182400 | 1512926000 | 4585 | 4585 | 4585 | 4585 | 0 |
| 10 | 20240617 | 182300 | 1512926000 | 4585 | 4585 | 4585 | 4585 | 0 |
| 11 | 20240617 | 182200 | 1512926000 | 4585 | 4585 | 4585 | 4585 | 0 |
| 12 | 20240617 | 182100 | 1512926000 | 4585 | 4585 | 4585 | 4585 | 0 |
| 13 | 20240617 | 182000 | 1512926000 | 4585 | 4585 | 4585 | 4585 | 0 |
| 14 | 20240617 | 181900 | 1512926000 | 4585 | 4585 | 4585 | 4585 | 0 |
| 15 | 20240617 | 181800 | 1512926000 | 4585 | 4585 | 4585 | 4585 | 0 |
| 16 | 20240617 | 181700 | 1512926000 | 4585 | 4585 | 4585 | 4585 | 0 |
| 17 | 20240617 | 181600 | 1512926000 | 4585 | 4585 | 4585 | 4585 | 0 |
| 18 | 20240617 | 181500 | 1512926000 | 4585 | 4585 | 4585 | 4585 | 0 |
| 19 | 20240617 | 181400 | 1512926000 | 4585 | 4585 | 4585 | 4585 | 0 |
| 20 | 20240617 | 181300 | 1512926000 | 4585 | 4585 | 4585 | 4585 | 0 |
| 21 | 20240617 | 181200 | 1512926000 | 4585 | 4585 | 4585 | 4585 | 0 |
| 22 | 20240617 | 181100 | 1512926000 | 4585 | 4585 | 4585 | 4585 | 0 |
| 23 | 20240617 | 181000 | 1512926000 | 4585 | 4585 | 4585 | 4585 | 0 |
| 24 | 20240617 | 180900 | 1512926000 | 4585 | 4585 | 4585 | 4585 | 0 |
| 25 | 20240617 | 180800 | 1512926000 | 4585 | 4585 | 4585 | 4585 | 0 |
| 26 | 20240617 | 180700 | 1512926000 | 4585 | 4585 | 4585 | 4585 | 0 |
| 27 | 20240617 | 180600 | 1512926000 | 4585 | 4585 | 4585 | 4585 | 0 |
| 28 | 20240617 | 180500 | 1512926000 | 4585 | 4585 | 4585 | 4585 | 0 |
| 29 | 20240617 | 180400 | 1512926000 | 4585 | 4585 | 4585 | 4585 | 0 |
| 30 | 20240617 | 180300 | 1512926000 | 4585 | 4585 | 4585 | 4585 | 0 |
| 31 | 20240617 | 180200 | 1512926000 | 4585 | 4585 | 4585 | 4585 | 0 |
| 32 | 20240617 | 180100 | 1512926000 | 4585 | 4585 | 4585 | 4585 | 2785 |
| 33 | 20240617 | 180000 | 1512926000 | 4585 | 4585 | 4585 | 4585 | 0 |
| 34 | 20240617 | 175900 | 1512926000 | 4585 | 4585 | 4585 | 4585 | 0 |
| 35 | 20240617 | 175800 | 1512926000 | 4585 | 4585 | 4585 | 4585 | 0 |
| 36 | 20240617 | 175700 | 1512926000 | 4585 | 4585 | 4585 | 4585 | 0 |
| 37 | 20240617 | 175600 | 1512926000 | 4585 | 4585 | 4585 | 4585 | 0 |
| 38 | 20240617 | 175500 | 1512926000 | 4585 | 4585 | 4585 | 4585 | 0 |
| 39 | 20240617 | 175400 | 1512926000 | 4585 | 4585 | 4585 | 4585 | 0 |
| 40 | 20240617 | 175300 | 1512926000 | 4585 | 4585 | 4585 | 4585 | 0 |
| 41 | 20240617 | 175200 | 1512926000 | 4585 | 4585 | 4585 | 4585 | 0 |
| 42 | 20240617 | 175100 | 1512926000 | 4585 | 4585 | 4585 | 4585 | 0 |
| 43 | 20240617 | 175000 | 1512926000 | 4585 | 4585 | 4585 | 4585 | 0 |
| 44 | 20240617 | 174900 | 1512926000 | 4585 | 4585 | 4585 | 4585 | 0 |
| 45 | 20240617 | 174800 | 1512926000 | 4585 | 4585 | 4585 | 4585 | 0 |
| 46 | 20240617 | 174700 | 1512926000 | 4585 | 4585 | 4585 | 4585 | 0 |
| 47 | 20240617 | 174600 | 1512926000 | 4585 | 4585 | 4585 | 4585 | 0 |
| 48 | 20240617 | 174500 | 1512926000 | 4585 | 4585 | 4585 | 4585 | 0 |
| 49 | 20240617 | 174400 | 1512926000 | 4585 | 4585 | 4585 | 4585 | 0 |
| 50 | 20240617 | 174300 | 1512926000 | 4585 | 4585 | 4585 | 4585 | 0 |
| 51 | 20240617 | 174200 | 1512926000 | 4585 | 4585 | 4585 | 4585 | 0 |
| 52 | 20240617 | 174100 | 1512926000 | 4585 | 4585 | 4585 | 4585 | 0 |
| 53 | 20240617 | 174000 | 1512926000 | 4585 | 4585 | 4585 | 4585 | 0 |
| 54 | 20240617 | 173900 | 1512926000 | 4585 | 4585 | 4585 | 4585 | 0 |
| 55 | 20240617 | 173800 | 1512926000 | 4585 | 4585 | 4585 | 4585 | 0 |
| 56 | 20240617 | 173700 | 1512926000 | 4585 | 4585 | 4585 | 4585 | 0 |
| 57 | 20240617 | 173600 | 1512926000 | 4585 | 4585 | 4585 | 4585 | 0 |
| 58 | 20240617 | 173500 | 1512926000 | 4585 | 4585 | 4585 | 4585 | 0 |
| 59 | 20240617 | 173400 | 1512926000 | 4585 | 4585 | 4585 | 4585 | 0 |
| 60 | 20240617 | 173300 | 1512926000 | 4585 | 4585 | 4585 | 4585 | 0 |
| 61 | 20240617 | 173200 | 1512926000 | 4585 | 4585 | 4585 | 4585 | 0 |
| 62 | 20240617 | 173100 | 1512926000 | 4585 | 4585 | 4585 | 4585 | 2785 |
| 63 | 20240617 | 173000 | 1512926000 | 4585 | 4585 | 4585 | 4585 | 0 |
| 64 | 20240617 | 172900 | 1512926000 | 4585 | 4585 | 4585 | 4585 | 0 |
| 65 | 20240617 | 172800 | 1512926000 | 4585 | 4585 | 4585 | 4585 | 0 |
| 66 | 20240617 | 172700 | 1512926000 | 4585 | 4585 | 4585 | 4585 | 0 |
| 67 | 20240617 | 172600 | 1512926000 | 4585 | 4585 | 4585 | 4585 | 0 |
| 68 | 20240617 | 172500 | 1512926000 | 4585 | 4585 | 4585 | 4585 | 0 |
| 69 | 20240617 | 172400 | 1512926000 | 4585 | 4585 | 4585 | 4585 | 0 |
| 70 | 20240617 | 172300 | 1512926000 | 4585 | 4585 | 4585 | 4585 | 0 |
| 71 | 20240617 | 172200 | 1512926000 | 4585 | 4585 | 4585 | 4585 | 0 |
| 72 | 20240617 | 172100 | 1512926000 | 4585 | 4585 | 4585 | 4585 | 0 |
| 73 | 20240617 | 172000 | 1512926000 | 4585 | 4585 | 4585 | 4585 | 0 |
| 74 | 20240617 | 171900 | 1512926000 | 4585 | 4585 | 4585 | 4585 | 0 |
| 75 | 20240617 | 171800 | 1512926000 | 4585 | 4585 | 4585 | 4585 | 0 |
| 76 | 20240617 | 171700 | 1512926000 | 4585 | 4585 | 4585 | 4585 | 0 |
| 77 | 20240617 | 171600 | 1512926000 | 4585 | 4585 | 4585 | 4585 | 0 |
| 78 | 20240617 | 171500 | 1512926000 | 4585 | 4585 | 4585 | 4585 | 0 |
| 79 | 20240617 | 171400 | 1512926000 | 4585 | 4585 | 4585 | 4585 | 0 |
| 80 | 20240617 | 171300 | 1512926000 | 4585 | 4585 | 4585 | 4585 | 0 |
| 81 | 20240617 | 171200 | 1512926000 | 4585 | 4585 | 4585 | 4585 | 0 |
| 82 | 20240617 | 171100 | 1512926000 | 4585 | 4585 | 4585 | 4585 | 0 |
| 83 | 20240617 | 171000 | 1512926000 | 4585 | 4585 | 4585 | 4585 | 0 |
| 84 | 20240617 | 170900 | 1512926000 | 4585 | 4585 | 4585 | 4585 | 0 |
| 85 | 20240617 | 170800 | 1512926000 | 4585 | 4585 | 4585 | 4585 | 0 |
| 86 | 20240617 | 170700 | 1512926000 | 4585 | 4585 | 4585 | 4585 | 0 |
| 87 | 20240617 | 170600 | 1512926000 | 4585 | 4585 | 4585 | 4585 | 0 |
| 88 | 20240617 | 170500 | 1512926000 | 4585 | 4585 | 4585 | 4585 | 0 |
| 89 | 20240617 | 170400 | 1512926000 | 4585 | 4585 | 4585 | 4585 | 0 |
| 90 | 20240617 | 170300 | 1512926000 | 4585 | 4585 | 4585 | 4585 | 0 |
| 91 | 20240617 | 170200 | 1512926000 | 4585 | 4585 | 4585 | 4585 | 0 |
| 92 | 20240617 | 170100 | 1512926000 | 4585 | 4585 | 4585 | 4585 | 2785 |
| 93 | 20240617 | 170000 | 1512926000 | 4585 | 4585 | 4585 | 4585 | 0 |
| 94 | 20240617 | 165900 | 1512926000 | 4585 | 4585 | 4585 | 4585 | 0 |
| 95 | 20240617 | 165800 | 1512926000 | 4585 | 4585 | 4585 | 4585 | 0 |
| 96 | 20240617 | 165700 | 1512926000 | 4585 | 4585 | 4585 | 4585 | 0 |
| 97 | 20240617 | 165600 | 1512926000 | 4585 | 4585 | 4585 | 4585 | 0 |
| 98 | 20240617 | 165500 | 1512926000 | 4585 | 4585 | 4585 | 4585 | 0 |
| 99 | 20240617 | 165400 | 1512926000 | 4585 | 4585 | 4585 | 4585 | 0 |
| 100 | 20240617 | 165300 | 1512926000 | 4585 | 4585 | 4585 | 4585 | 0 |
| 101 | 20240617 | 165200 | 1512926000 | 4585 | 4585 | 4585 | 4585 | 0 |
| 102 | 20240617 | 165100 | 1512926000 | 4585 | 4585 | 4585 | 4585 | 0 |
| 103 | 20240617 | 165000 | 1512926000 | 4585 | 4585 | 4585 | 4585 | 0 |
| 104 | 20240617 | 164900 | 1512926000 | 4585 | 4585 | 4585 | 4585 | 0 |
| 105 | 20240617 | 164800 | 1512926000 | 4585 | 4585 | 4585 | 4585 | 0 |
| 106 | 20240617 | 164700 | 1512926000 | 4585 | 4585 | 4585 | 4585 | 0 |
| 107 | 20240617 | 164600 | 1512926000 | 4585 | 4585 | 4585 | 4585 | 0 |
| 108 | 20240617 | 164500 | 1512926000 | 4585 | 4585 | 4585 | 4585 | 0 |
| 109 | 20240617 | 164400 | 1512926000 | 4585 | 4585 | 4585 | 4585 | 0 |
| 110 | 20240617 | 164300 | 1512926000 | 4585 | 4585 | 4585 | 4585 | 0 |
| 111 | 20240617 | 164200 | 1512926000 | 4585 | 4585 | 4585 | 4585 | 0 |
| 112 | 20240617 | 164100 | 1512926000 | 4585 | 4585 | 4585 | 4585 | 0 |
| 113 | 20240617 | 164000 | 1512926000 | 4585 | 4585 | 4585 | 4585 | 0 |
| 114 | 20240617 | 163900 | 1512926000 | 4585 | 4585 | 4585 | 4585 | 0 |
| 115 | 20240617 | 163800 | 1512926000 | 4585 | 4585 | 4585 | 4585 | 0 |
| 116 | 20240617 | 163700 | 1512926000 | 4585 | 4585 | 4585 | 4585 | 0 |
| 117 | 20240617 | 163600 | 1512926000 | 4585 | 4585 | 4585 | 4585 | 0 |
| 118 | 20240617 | 163500 | 1512926000 | 4585 | 4585 | 4585 | 4585 | 0 |
| 119 | 20240617 | 163400 | 1512926000 | 4585 | 4585 | 4585 | 4585 | 0 |
| 120 | 20240617 | 163300 | 1512926000 | 4585 | 4585 | 4585 | 4585 | 0 |
| 121 | 20240617 | 163200 | 1512926000 | 4585 | 4585 | 4585 | 4585 | 0 |
| 122 | 20240617 | 163100 | 1512926000 | 4585 | 4585 | 4585 | 4585 | 2785 |
| 123 | 20240617 | 163000 | 1512926000 | 4585 | 4585 | 4585 | 4585 | 0 |
| 124 | 20240617 | 162900 | 1512926000 | 4585 | 4585 | 4585 | 4585 | 0 |
| 125 | 20240617 | 162800 | 1512926000 | 4585 | 4585 | 4585 | 4585 | 0 |
| 126 | 20240617 | 162700 | 1512926000 | 4585 | 4585 | 4585 | 4585 | 0 |
| 127 | 20240617 | 162600 | 1512926000 | 4585 | 4585 | 4585 | 4585 | 0 |
| 128 | 20240617 | 162500 | 1512926000 | 4585 | 4585 | 4585 | 4585 | 0 |
| 129 | 20240617 | 162400 | 1512926000 | 4585 | 4585 | 4585 | 4585 | 0 |
| 130 | 20240617 | 162300 | 1512926000 | 4585 | 4585 | 4585 | 4585 | 0 |
| 131 | 20240617 | 162200 | 1512926000 | 4585 | 4585 | 4585 | 4585 | 0 |
| 132 | 20240617 | 162100 | 1512926000 | 4585 | 4585 | 4585 | 4585 | 0 |
| 133 | 20240617 | 162000 | 1512926000 | 4585 | 4585 | 4585 | 4585 | 0 |
| 134 | 20240617 | 161900 | 1512926000 | 4585 | 4585 | 4585 | 4585 | 0 |
| 135 | 20240617 | 161800 | 1512926000 | 4585 | 4585 | 4585 | 4585 | 0 |
| 136 | 20240617 | 161700 | 1512926000 | 4585 | 4585 | 4585 | 4585 | 0 |
| 137 | 20240617 | 161600 | 1512926000 | 4585 | 4585 | 4585 | 4585 | 0 |
| 138 | 20240617 | 161500 | 1512926000 | 4585 | 4585 | 4585 | 4585 | 0 |
| 139 | 20240617 | 161400 | 1512926000 | 4585 | 4585 | 4585 | 4585 | 0 |
| 140 | 20240617 | 161300 | 1512926000 | 4585 | 4585 | 4585 | 4585 | 0 |
| 141 | 20240617 | 161200 | 1512926000 | 4585 | 4585 | 4585 | 4585 | 0 |
| 142 | 20240617 | 161100 | 1512926000 | 4585 | 4585 | 4585 | 4585 | 0 |
| 143 | 20240617 | 161000 | 1512926000 | 4585 | 4585 | 4585 | 4585 | 0 |
| 144 | 20240617 | 160900 | 1512926000 | 4585 | 4585 | 4585 | 4585 | 0 |
| 145 | 20240617 | 160800 | 1512926000 | 4585 | 4585 | 4585 | 4585 | 0 |
| 146 | 20240617 | 160700 | 1512926000 | 4585 | 4585 | 4585 | 4585 | 0 |
| 147 | 20240617 | 160600 | 1512926000 | 4585 | 4585 | 4585 | 4585 | 0 |
| 148 | 20240617 | 160500 | 1512926000 | 4585 | 4585 | 4585 | 4585 | 0 |
| 149 | 20240617 | 160400 | 1512926000 | 4585 | 4585 | 4585 | 4585 | 0 |
| 150 | 20240617 | 160300 | 1512926000 | 4585 | 4585 | 4585 | 4585 | 0 |
| 151 | 20240617 | 160200 | 1512926000 | 4585 | 4585 | 4585 | 4585 | 0 |
| 152 | 20240617 | 160100 | 1512926000 | 4585 | 4585 | 4585 | 4585 | 2785 |
| 153 | 20240617 | 160000 | 1512926000 | 4585 | 4585 | 4585 | 4585 | 0 |
| 154 | 20240617 | 155900 | 1512926000 | 4585 | 4585 | 4585 | 4585 | 0 |
| 155 | 20240617 | 155800 | 1512926000 | 4585 | 4585 | 4585 | 4585 | 0 |
| 156 | 20240617 | 155700 | 1512926000 | 4585 | 4585 | 4585 | 4585 | 0 |
| 157 | 20240617 | 155600 | 1512926000 | 4585 | 4585 | 4585 | 4585 | 0 |
| 158 | 20240617 | 155500 | 1512926000 | 4585 | 4585 | 4585 | 4585 | 0 |
| 159 | 20240617 | 155400 | 1512926000 | 4585 | 4585 | 4585 | 4585 | 0 |
| 160 | 20240617 | 155300 | 1512926000 | 4585 | 4585 | 4585 | 4585 | 0 |
| 161 | 20240617 | 155200 | 1512926000 | 4585 | 4585 | 4585 | 4585 | 0 |
| 162 | 20240617 | 155100 | 1512926000 | 4585 | 4585 | 4585 | 4585 | 0 |
| 163 | 20240617 | 155000 | 1512926000 | 4585 | 4585 | 4585 | 4585 | 0 |
| 164 | 20240617 | 154900 | 1512926000 | 4585 | 4585 | 4585 | 4585 | 0 |
| 165 | 20240617 | 154800 | 1512926000 | 4585 | 4585 | 4585 | 4585 | 0 |
| 166 | 20240617 | 154700 | 1512926000 | 4585 | 4585 | 4585 | 4585 | 0 |
| 167 | 20240617 | 154600 | 1512926000 | 4585 | 4585 | 4585 | 4585 | 0 |
| 168 | 20240617 | 154500 | 1512926000 | 4585 | 4585 | 4585 | 4585 | 0 |
| 169 | 20240617 | 154400 | 1512926000 | 4585 | 4585 | 4585 | 4585 | 0 |
| 170 | 20240617 | 154300 | 1512926000 | 4585 | 4585 | 4585 | 4585 | 0 |
| 171 | 20240617 | 154200 | 1512926000 | 4585 | 4585 | 4585 | 4585 | 0 |
| 172 | 20240617 | 154100 | 1512926000 | 4585 | 4585 | 4585 | 4585 | 0 |
| 173 | 20240617 | 154000 | 1512926000 | 4585 | 4585 | 4585 | 4585 | 0 |
| 174 | 20240617 | 153900 | 1512926000 | 4585 | 4585 | 4585 | 4585 | 0 |
| 175 | 20240617 | 153800 | 1512926000 | 4585 | 4585 | 4585 | 4585 | 0 |
| 176 | 20240617 | 153700 | 1512926000 | 4585 | 4585 | 4585 | 4585 | 0 |
| 177 | 20240617 | 153600 | 1512926000 | 4585 | 4585 | 4585 | 4585 | 0 |
| 178 | 20240617 | 153500 | 1512926000 | 4585 | 4585 | 4585 | 4585 | 0 |
| 179 | 20240617 | 153400 | 1512926000 | 4585 | 4585 | 4585 | 4585 | 0 |
| 180 | 20240617 | 153300 | 1512926000 | 4585 | 4585 | 4585 | 4585 | 0 |
| 181 | 20240617 | 153200 | 1512926000 | 4585 | 4585 | 4585 | 4585 | 0 |
| 182 | 20240617 | 153100 | 1512926000 | 4585 | 4585 | 4585 | 4585 | 2785 |
| 183 | 20240617 | 153000 | 1512926000 | 4585 | 4585 | 4585 | 4585 | 2785 |
| 184 | 20240617 | 152900 | 1500156775 | 4600 | 4600 | 4600 | 4600 | 0 |
| 185 | 20240617 | 152800 | 1500156775 | 4600 | 4600 | 4600 | 4600 | 0 |
| 186 | 20240617 | 152700 | 1500156775 | 4600 | 4600 | 4600 | 4600 | 0 |
| 187 | 20240617 | 152600 | 1500156775 | 4600 | 4600 | 4600 | 4600 | 0 |
| 188 | 20240617 | 152500 | 1500156775 | 4600 | 4600 | 4600 | 4600 | 0 |
| 189 | 20240617 | 152400 | 1500156775 | 4600 | 4600 | 4600 | 4600 | 0 |
| 190 | 20240617 | 152300 | 1500156775 | 4600 | 4600 | 4600 | 4600 | 0 |
| 191 | 20240617 | 152200 | 1500156775 | 4600 | 4600 | 4600 | 4600 | 0 |
| 192 | 20240617 | 152100 | 1500156775 | 4600 | 4600 | 4600 | 4600 | 0 |
| 193 | 20240617 | 152000 | 1500156775 | 4600 | 4600 | 4600 | 4600 | 0 |
| 194 | 20240617 | 151900 | 1500156775 | 4600 | 4640 | 4640 | 4600 | 577 |
| 195 | 20240617 | 151800 | 1497496305 | 4635 | 4625 | 4640 | 4625 | 313 |
| 196 | 20240617 | 151700 | 1496046315 | 4625 | 4625 | 4625 | 4620 | 2867 |
| 197 | 20240617 | 151600 | 1482786545 | 4620 | 4635 | 4640 | 4620 | 6225 |
| 198 | 20240617 | 151500 | 1453992885 | 4635 | 4635 | 4635 | 4635 | 1517 |
| 199 | 20240617 | 151400 | 1446961590 | 4635 | 4635 | 4635 | 4630 | 1598 |
| 200 | 20240617 | 151300 | 1439561650 | 4630 | 4620 | 4635 | 4620 | 2759 |
| 201 | 20240617 | 151200 | 1426793180 | 4625 | 4625 | 4625 | 4620 | 1616 |
| 202 | 20240617 | 151100 | 1419319860 | 4625 | 4625 | 4625 | 4620 | 1502 |
| 203 | 20240617 | 151000 | 1412380255 | 4625 | 4620 | 4630 | 4615 | 3434 |
| 204 | 20240617 | 150900 | 1396522805 | 4630 | 4615 | 4630 | 4615 | 2929 |
| 205 | 20240617 | 150800 | 1382984400 | 4625 | 4615 | 4630 | 4610 | 1609 |
| 206 | 20240617 | 150700 | 1375545810 | 4630 | 4625 | 4630 | 4620 | 2203 |
| 207 | 20240617 | 150600 | 1365346875 | 4630 | 4630 | 4630 | 4625 | 1781 |
| 208 | 20240617 | 150500 | 1357101095 | 4630 | 4605 | 4630 | 4605 | 12563 |
| 209 | 20240617 | 150400 | 1299132855 | 4610 | 4605 | 4610 | 4595 | 2912 |
| 210 | 20240617 | 150300 | 1285721245 | 4595 | 4590 | 4605 | 4590 | 8512 |
| 211 | 20240617 | 150200 | 1246627035 | 4590 | 4585 | 4590 | 4580 | 5908 |
| 212 | 20240617 | 150100 | 1219542680 | 4585 | 4585 | 4585 | 4585 | 4 |
| 213 | 20240617 | 150000 | 1219524340 | 4585 | 4580 | 4585 | 4580 | 123 |
| 214 | 20240617 | 145900 | 1218960390 | 4580 | 4585 | 4585 | 4580 | 1295 |
| 215 | 20240617 | 145800 | 1213027925 | 4585 | 4590 | 4590 | 4585 | 1688 |
| 216 | 20240617 | 145700 | 1205288295 | 4590 | 4590 | 4590 | 4585 | 104 |
| 217 | 20240617 | 145600 | 1204810940 | 4590 | 4590 | 4590 | 4590 | 66 |
| 218 | 20240617 | 145500 | 1204508000 | 4590 | 4590 | 4590 | 4590 | 221 |
| 219 | 20240617 | 145400 | 1203493610 | 4590 | 4590 | 4590 | 4590 | 413 |
| 220 | 20240617 | 145300 | 1201597940 | 4590 | 4590 | 4590 | 4590 | 471 |
| 221 | 20240617 | 145200 | 1199436050 | 4590 | 4590 | 4590 | 4585 | 325 |
| 222 | 20240617 | 145100 | 1197945300 | 4590 | 4590 | 4590 | 4590 | 198 |
| 223 | 20240617 | 145000 | 1197036480 | 4590 | 4585 | 4590 | 4585 | 3866 |
| 224 | 20240617 | 144900 | 1179310820 | 4585 | 4590 | 4590 | 4585 | 240 |
| 225 | 20240617 | 144800 | 1178209225 | 4590 | 4590 | 4590 | 4590 | 274 |
| 226 | 20240617 | 144700 | 1176951565 | 4590 | 4590 | 4590 | 4590 | 0 |
| 227 | 20240617 | 144600 | 1176951565 | 4590 | 4590 | 4590 | 4590 | 210 |
| 228 | 20240617 | 144500 | 1175987665 | 4590 | 4590 | 4590 | 4590 | 110 |
| 229 | 20240617 | 144400 | 1175482765 | 4590 | 4590 | 4590 | 4585 | 112 |
| 230 | 20240617 | 144300 | 1174968690 | 4590 | 4590 | 4590 | 4590 | 164 |
| 231 | 20240617 | 144200 | 1174215930 | 4590 | 4585 | 4590 | 4585 | 25 |
| 232 | 20240617 | 144100 | 1174101190 | 4590 | 4590 | 4590 | 4590 | 400 |
| 233 | 20240617 | 144000 | 1172265190 | 4590 | 4590 | 4590 | 4590 | 5 |
| 234 | 20240617 | 143900 | 1172242240 | 4585 | 4590 | 4590 | 4585 | 179 |
| 235 | 20240617 | 143800 | 1171420840 | 4590 | 4595 | 4595 | 4590 | 3628 |
| 236 | 20240617 | 143700 | 1154768295 | 4590 | 4595 | 4595 | 4590 | 109 |
| 237 | 20240617 | 143600 | 1154267445 | 4595 | 4595 | 4595 | 4595 | 303 |
| 238 | 20240617 | 143500 | 1152875160 | 4595 | 4595 | 4595 | 4595 | 164 |
| 239 | 20240617 | 143400 | 1152121580 | 4595 | 4595 | 4595 | 4595 | 127 |
| 240 | 20240617 | 143300 | 1151538015 | 4595 | 4595 | 4595 | 4595 | 405 |
| 241 | 20240617 | 143200 | 1149677040 | 4595 | 4595 | 4595 | 4595 | 387 |
| 242 | 20240617 | 143100 | 1147898775 | 4595 | 4595 | 4595 | 4590 | 175 |
| 243 | 20240617 | 143000 | 1147094655 | 4595 | 4600 | 4600 | 4595 | 94 |
| 244 | 20240617 | 142900 | 1146662710 | 4600 | 4595 | 4600 | 4595 | 187 |
| 245 | 20240617 | 142800 | 1145803310 | 4595 | 4595 | 4595 | 4595 | 114 |
| 246 | 20240617 | 142700 | 1145279480 | 4595 | 4595 | 4595 | 4595 | 165 |
| 247 | 20240617 | 142600 | 1144521305 | 4595 | 4595 | 4595 | 4595 | 332 |
| 248 | 20240617 | 142500 | 1142995765 | 4595 | 4600 | 4600 | 4595 | 1551 |
| 249 | 20240617 | 142400 | 1135868620 | 4600 | 4600 | 4600 | 4595 | 38 |
| 250 | 20240617 | 142300 | 1135693825 | 4595 | 4600 | 4600 | 4595 | 555 |
| 251 | 20240617 | 142200 | 1133141825 | 4600 | 4600 | 4600 | 4600 | 127 |
| 252 | 20240617 | 142100 | 1132557625 | 4600 | 4600 | 4600 | 4600 | 30 |
| 253 | 20240617 | 142000 | 1132419625 | 4600 | 4600 | 4600 | 4600 | 196 |
| 254 | 20240617 | 141900 | 1131518025 | 4600 | 4600 | 4600 | 4600 | 119 |
| 255 | 20240617 | 141800 | 1130970625 | 4595 | 4600 | 4600 | 4595 | 474 |
| 256 | 20240617 | 141700 | 1128791725 | 4595 | 4600 | 4600 | 4595 | 129 |
| 257 | 20240617 | 141600 | 1128198330 | 4600 | 4600 | 4600 | 4600 | 19 |
| 258 | 20240617 | 141500 | 1128110930 | 4600 | 4600 | 4600 | 4600 | 277 |
| 259 | 20240617 | 141400 | 1126836730 | 4600 | 4600 | 4600 | 4600 | 4 |
| 260 | 20240617 | 141300 | 1126818330 | 4600 | 4600 | 4600 | 4600 | 170 |
| 261 | 20240617 | 141200 | 1126036330 | 4600 | 4605 | 4605 | 4600 | 122 |
| 262 | 20240617 | 141100 | 1125474680 | 4600 | 4605 | 4610 | 4600 | 6395 |
| 263 | 20240617 | 141000 | 1096056890 | 4610 | 4605 | 4610 | 4605 | 301 |
| 264 | 20240617 | 140900 | 1094670390 | 4605 | 4605 | 4605 | 4605 | 10 |
| 265 | 20240617 | 140800 | 1094624340 | 4605 | 4610 | 4610 | 4605 | 1851 |
| 266 | 20240617 | 140700 | 1086099040 | 4610 | 4610 | 4610 | 4610 | 0 |
| 267 | 20240617 | 140600 | 1086099040 | 4610 | 4610 | 4610 | 4610 | 103 |
| 268 | 20240617 | 140500 | 1085624210 | 4610 | 4610 | 4610 | 4610 | 193 |
| 269 | 20240617 | 140400 | 1084734480 | 4605 | 4610 | 4610 | 4605 | 101 |
| 270 | 20240617 | 140300 | 1084268875 | 4610 | 4610 | 4610 | 4610 | 127 |
| 271 | 20240617 | 140200 | 1083683405 | 4610 | 4610 | 4610 | 4610 | 63 |
| 272 | 20240617 | 140100 | 1083392975 | 4610 | 4610 | 4610 | 4610 | 1224 |
| 273 | 20240617 | 140000 | 1077750335 | 4610 | 4610 | 4610 | 4610 | 99 |
| 274 | 20240617 | 135900 | 1077293945 | 4610 | 4610 | 4610 | 4610 | 103 |
| 275 | 20240617 | 135800 | 1076819115 | 4610 | 4610 | 4610 | 4605 | 132 |
| 276 | 20240617 | 135700 | 1076210600 | 4610 | 4610 | 4610 | 4610 | 164 |
| 277 | 20240617 | 135600 | 1075454560 | 4610 | 4610 | 4610 | 4610 | 40 |
| 278 | 20240617 | 135500 | 1075270160 | 4605 | 4610 | 4610 | 4605 | 96 |
| 279 | 20240617 | 135400 | 1074828050 | 4610 | 4610 | 4610 | 4610 | 749 |
| 280 | 20240617 | 135300 | 1071375160 | 4610 | 4610 | 4610 | 4610 | 22 |
| 281 | 20240617 | 135200 | 1071273740 | 4610 | 4610 | 4610 | 4610 | 72 |
| 282 | 20240617 | 135100 | 1070941820 | 4605 | 4610 | 4610 | 4605 | 25 |
| 283 | 20240617 | 135000 | 1070826575 | 4610 | 4610 | 4610 | 4610 | 1257 |
| 284 | 20240617 | 134900 | 1065031805 | 4610 | 4610 | 4610 | 4610 | 125 |
| 285 | 20240617 | 134800 | 1064455555 | 4610 | 4610 | 4610 | 4610 | 7 |
| 286 | 20240617 | 134700 | 1064423285 | 4610 | 4610 | 4610 | 4610 | 261 |
| 287 | 20240617 | 134600 | 1063220075 | 4605 | 4610 | 4610 | 4605 | 2897 |
| 288 | 20240617 | 134500 | 1049879250 | 4610 | 4610 | 4610 | 4605 | 174 |
| 289 | 20240617 | 134400 | 1049077115 | 4610 | 4610 | 4610 | 4610 | 230 |
| 290 | 20240617 | 134300 | 1048016815 | 4610 | 4610 | 4610 | 4610 | 189 |
| 291 | 20240617 | 134200 | 1047145525 | 4610 | 4610 | 4610 | 4610 | 564 |
| 292 | 20240617 | 134100 | 1044545485 | 4610 | 4610 | 4610 | 4610 | 24 |
| 293 | 20240617 | 134000 | 1044434845 | 4605 | 4610 | 4610 | 4605 | 196 |
| 294 | 20240617 | 133900 | 1043531290 | 4610 | 4610 | 4610 | 4610 | 79 |
| 295 | 20240617 | 133800 | 1043167100 | 4610 | 4610 | 4610 | 4605 | 171 |
| 296 | 20240617 | 133700 | 1042378795 | 4610 | 4610 | 4610 | 4610 | 106 |
| 297 | 20240617 | 133600 | 1041890135 | 4610 | 4610 | 4610 | 4610 | 197 |
| 298 | 20240617 | 133500 | 1040981965 | 4610 | 4610 | 4610 | 4610 | 104 |
| 299 | 20240617 | 133400 | 1040502525 | 4610 | 4610 | 4610 | 4610 | 95 |
| 300 | 20240617 | 133300 | 1040064575 | 4610 | 4610 | 4610 | 4610 | 113 |
| 301 | 20240617 | 133200 | 1039543645 | 4610 | 4605 | 4610 | 4605 | 135 |
| 302 | 20240617 | 133100 | 1038921300 | 4610 | 4610 | 4610 | 4610 | 155 |
| 303 | 20240617 | 133000 | 1038206750 | 4610 | 4610 | 4610 | 4610 | 76 |
| 304 | 20240617 | 132900 | 1037856390 | 4610 | 4610 | 4610 | 4610 | 223 |
| 305 | 20240617 | 132800 | 1036828360 | 4610 | 4610 | 4610 | 4610 | 120 |
| 306 | 20240617 | 132700 | 1036275160 | 4610 | 4610 | 4610 | 4610 | 292 |
| 307 | 20240617 | 132600 | 1034929040 | 4605 | 4605 | 4605 | 4605 | 159 |
| 308 | 20240617 | 132500 | 1034196845 | 4610 | 4610 | 4610 | 4605 | 120 |
| 309 | 20240617 | 132400 | 1033643650 | 4610 | 4610 | 4610 | 4605 | 1618 |
| 310 | 20240617 | 132300 | 1026191670 | 4610 | 4610 | 4610 | 4610 | 0 |
| 311 | 20240617 | 132200 | 1026191670 | 4610 | 4610 | 4610 | 4605 | 1203 |
| 312 | 20240617 | 132100 | 1020650480 | 4605 | 4605 | 4605 | 4605 | 0 |
| 313 | 20240617 | 132000 | 1020650480 | 4605 | 4610 | 4610 | 4605 | 143 |
| 314 | 20240617 | 131900 | 1019991365 | 4610 | 4610 | 4610 | 4610 | 67 |
| 315 | 20240617 | 131800 | 1019682495 | 4605 | 4610 | 4610 | 4605 | 91 |
| 316 | 20240617 | 131700 | 1019262990 | 4610 | 4610 | 4610 | 4610 | 132 |
| 317 | 20240617 | 131600 | 1018654470 | 4610 | 4610 | 4610 | 4610 | 69 |
| 318 | 20240617 | 131500 | 1018336380 | 4610 | 4610 | 4610 | 4610 | 128 |
| 319 | 20240617 | 131400 | 1017746300 | 4610 | 4610 | 4610 | 4610 | 261 |
| 320 | 20240617 | 131300 | 1016543090 | 4610 | 4610 | 4610 | 4610 | 34 |
| 321 | 20240617 | 131200 | 1016386350 | 4605 | 4610 | 4610 | 4605 | 101 |
| 322 | 20240617 | 131100 | 1015920745 | 4610 | 4610 | 4610 | 4610 | 1257 |
| 323 | 20240617 | 131000 | 1010125975 | 4610 | 4610 | 4610 | 4610 | 118 |
| 324 | 20240617 | 130900 | 1009581995 | 4610 | 4610 | 4610 | 4610 | 0 |
| 325 | 20240617 | 130800 | 1009581995 | 4610 | 4615 | 4615 | 4600 | 5135 |
| 326 | 20240617 | 130700 | 985944755 | 4615 | 4615 | 4615 | 4615 | 197 |
| 327 | 20240617 | 130600 | 985035600 | 4615 | 4615 | 4615 | 4615 | 67 |
| 328 | 20240617 | 130500 | 984726395 | 4615 | 4615 | 4615 | 4610 | 125 |
| 329 | 20240617 | 130400 | 984149525 | 4615 | 4615 | 4615 | 4615 | 172 |
| 330 | 20240617 | 130300 | 983355745 | 4615 | 4615 | 4615 | 4615 | 30 |
| 331 | 20240617 | 130200 | 983217295 | 4610 | 4610 | 4610 | 4610 | 0 |
| 332 | 20240617 | 130100 | 983217295 | 4610 | 4610 | 4610 | 4610 | 2764 |
| 333 | 20240617 | 130000 | 970475255 | 4610 | 4610 | 4610 | 4610 | 90 |
| 334 | 20240617 | 125900 | 970060355 | 4605 | 4605 | 4605 | 4605 | 1 |
| 335 | 20240617 | 125800 | 970055750 | 4610 | 4610 | 4610 | 4610 | 188 |
| 336 | 20240617 | 125700 | 969189070 | 4610 | 4610 | 4610 | 4610 | 6 |
| 337 | 20240617 | 125600 | 969161410 | 4610 | 4610 | 4610 | 4610 | 278 |
| 338 | 20240617 | 125500 | 967879830 | 4605 | 4610 | 4610 | 4605 | 1614 |
| 339 | 20240617 | 125400 | 960447110 | 4610 | 4610 | 4610 | 4610 | 123 |
| 340 | 20240617 | 125300 | 959880080 | 4610 | 4610 | 4610 | 4610 | 310 |
| 341 | 20240617 | 125200 | 958450980 | 4605 | 4610 | 4610 | 4605 | 5 |
| 342 | 20240617 | 125100 | 958427935 | 4610 | 4610 | 4610 | 4610 | 194 |
| 343 | 20240617 | 125000 | 957533595 | 4610 | 4610 | 4610 | 4610 | 6 |
| 344 | 20240617 | 124900 | 957505935 | 4610 | 4610 | 4610 | 4610 | 212 |
| 345 | 20240617 | 124800 | 956528615 | 4610 | 4610 | 4610 | 4610 | 74 |
| 346 | 20240617 | 124700 | 956187475 | 4610 | 4610 | 4610 | 4610 | 100 |
| 347 | 20240617 | 124600 | 955726475 | 4610 | 4615 | 4615 | 4610 | 1539 |
| 348 | 20240617 | 124500 | 948630875 | 4615 | 4615 | 4615 | 4615 | 0 |
| 349 | 20240617 | 124400 | 948630875 | 4615 | 4615 | 4615 | 4615 | 119 |
| 350 | 20240617 | 124300 | 948081690 | 4615 | 4615 | 4615 | 4615 | 73 |
| 351 | 20240617 | 124200 | 947744795 | 4610 | 4615 | 4615 | 4610 | 505 |
| 352 | 20240617 | 124100 | 945414650 | 4615 | 4615 | 4615 | 4615 | 5 |
| 353 | 20240617 | 124000 | 945391575 | 4615 | 4615 | 4615 | 4615 | 167 |
| 354 | 20240617 | 123900 | 944620870 | 4615 | 4615 | 4615 | 4610 | 214 |
| 355 | 20240617 | 123800 | 943633265 | 4615 | 4615 | 4615 | 4615 | 0 |
| 356 | 20240617 | 123700 | 943633265 | 4615 | 4615 | 4615 | 4615 | 189 |
| 357 | 20240617 | 123600 | 942761030 | 4615 | 4615 | 4615 | 4615 | 169 |
| 358 | 20240617 | 123500 | 941981095 | 4615 | 4615 | 4615 | 4615 | 196 |
| 359 | 20240617 | 123400 | 941076555 | 4615 | 4615 | 4615 | 4610 | 281 |
| 360 | 20240617 | 123300 | 939781015 | 4615 | 4610 | 4615 | 4610 | 165 |
| 361 | 20240617 | 123200 | 939019545 | 4615 | 4615 | 4615 | 4615 | 133 |
| 362 | 20240617 | 123100 | 938405750 | 4615 | 4615 | 4615 | 4615 | 89 |
| 363 | 20240617 | 123000 | 937995015 | 4615 | 4615 | 4615 | 4615 | 191 |
| 364 | 20240617 | 122900 | 937113550 | 4615 | 4615 | 4615 | 4615 | 0 |
| 365 | 20240617 | 122800 | 937113550 | 4615 | 4615 | 4615 | 4615 | 262 |
| 366 | 20240617 | 122700 | 935904420 | 4615 | 4625 | 4625 | 4610 | 61067 |
| 367 | 20240617 | 122600 | 653793060 | 4625 | 4625 | 4630 | 4625 | 3218 |
| 368 | 20240617 | 122500 | 638908295 | 4620 | 4635 | 4635 | 4620 | 5252 |
| 369 | 20240617 | 122400 | 614598005 | 4635 | 4640 | 4640 | 4635 | 101 |
| 370 | 20240617 | 122300 | 614129425 | 4635 | 4645 | 4645 | 4635 | 386 |
| 371 | 20240617 | 122200 | 612339315 | 4645 | 4655 | 4655 | 4635 | 4971 |
| 372 | 20240617 | 122100 | 589287685 | 4660 | 4660 | 4660 | 4660 | 195 |
| 373 | 20240617 | 122000 | 588378985 | 4655 | 4660 | 4660 | 4655 | 306 |
| 374 | 20240617 | 121900 | 586954155 | 4650 | 4655 | 4655 | 4650 | 101 |
| 375 | 20240617 | 121800 | 586484005 | 4655 | 4655 | 4655 | 4655 | 122 |
| 376 | 20240617 | 121700 | 585916095 | 4655 | 4655 | 4655 | 4655 | 159 |
| 377 | 20240617 | 121600 | 585175950 | 4655 | 4655 | 4655 | 4655 | 100 |
| 378 | 20240617 | 121500 | 584710450 | 4655 | 4655 | 4655 | 4650 | 83 |
| 379 | 20240617 | 121400 | 584324105 | 4655 | 4655 | 4655 | 4655 | 112 |
| 380 | 20240617 | 121300 | 583802745 | 4655 | 4655 | 4655 | 4645 | 313 |
| 381 | 20240617 | 121200 | 582345770 | 4645 | 4650 | 4650 | 4645 | 1442 |
| 382 | 20240617 | 121100 | 575646095 | 4655 | 4660 | 4660 | 4655 | 299 |
| 383 | 20240617 | 121000 | 574253750 | 4660 | 4660 | 4660 | 4660 | 186 |
| 384 | 20240617 | 120900 | 573386990 | 4655 | 4655 | 4655 | 4655 | 103 |
| 385 | 20240617 | 120800 | 572907525 | 4655 | 4655 | 4660 | 4655 | 163 |
| 386 | 20240617 | 120700 | 572148655 | 4660 | 4660 | 4660 | 4660 | 63 |
| 387 | 20240617 | 120600 | 571855075 | 4655 | 4655 | 4660 | 4655 | 107 |
| 388 | 20240617 | 120500 | 571356480 | 4655 | 4655 | 4655 | 4655 | 165 |
| 389 | 20240617 | 120400 | 570588405 | 4655 | 4655 | 4655 | 4655 | 100 |
| 390 | 20240617 | 120300 | 570122905 | 4655 | 4655 | 4655 | 4650 | 129 |
| 391 | 20240617 | 120200 | 569522460 | 4655 | 4650 | 4655 | 4650 | 420 |
| 392 | 20240617 | 120100 | 567569140 | 4650 | 4650 | 4650 | 4650 | 20 |
| 393 | 20240617 | 120000 | 567476140 | 4650 | 4650 | 4650 | 4645 | 169 |
| 394 | 20240617 | 115900 | 566690295 | 4650 | 4650 | 4650 | 4650 | 105 |
| 395 | 20240617 | 115800 | 566202045 | 4650 | 4650 | 4650 | 4650 | 107 |
| 396 | 20240617 | 115700 | 565704495 | 4650 | 4650 | 4650 | 4650 | 178 |
| 397 | 20240617 | 115600 | 564876795 | 4650 | 4650 | 4650 | 4650 | 35 |
| 398 | 20240617 | 115500 | 564714045 | 4650 | 4650 | 4650 | 4650 | 190 |
| 399 | 20240617 | 115400 | 563830545 | 4650 | 4645 | 4650 | 4645 | 81 |
| 400 | 20240617 | 115300 | 563453935 | 4640 | 4650 | 4650 | 4640 | 101 |
| 401 | 20240617 | 115200 | 562984295 | 4650 | 4645 | 4650 | 4645 | 157 |
| 402 | 20240617 | 115100 | 562254690 | 4645 | 4640 | 4645 | 4640 | 103 |
| 403 | 20240617 | 115000 | 561776640 | 4640 | 4640 | 4640 | 4640 | 101 |
| 404 | 20240617 | 114900 | 561308000 | 4640 | 4640 | 4640 | 4640 | 83 |
| 405 | 20240617 | 114800 | 560922880 | 4640 | 4645 | 4645 | 4635 | 3234 |
| 406 | 20240617 | 114700 | 545931225 | 4645 | 4645 | 4645 | 4640 | 114 |
| 407 | 20240617 | 114600 | 545401700 | 4650 | 4650 | 4650 | 4645 | 189 |
| 408 | 20240617 | 114500 | 544523260 | 4650 | 4650 | 4650 | 4650 | 241 |
| 409 | 20240617 | 114400 | 543402610 | 4650 | 4650 | 4650 | 4650 | 186 |
| 410 | 20240617 | 114300 | 542537710 | 4645 | 4650 | 4650 | 4645 | 150 |
| 411 | 20240617 | 114200 | 541840460 | 4650 | 4650 | 4650 | 4650 | 108 |
| 412 | 20240617 | 114100 | 541338260 | 4650 | 4645 | 4650 | 4645 | 318 |
| 413 | 20240617 | 114000 | 539860675 | 4645 | 4645 | 4645 | 4645 | 51 |
| 414 | 20240617 | 113900 | 539623780 | 4650 | 4650 | 4650 | 4650 | 248 |
| 415 | 20240617 | 113800 | 538470580 | 4650 | 4650 | 4650 | 4645 | 209 |
| 416 | 20240617 | 113700 | 537499385 | 4650 | 4645 | 4650 | 4645 | 216 |
| 417 | 20240617 | 113600 | 536495025 | 4645 | 4645 | 4645 | 4645 | 166 |
| 418 | 20240617 | 113500 | 535723955 | 4645 | 4645 | 4645 | 4645 | 17 |
| 419 | 20240617 | 113400 | 535644990 | 4645 | 4645 | 4645 | 4645 | 169 |
| 420 | 20240617 | 113300 | 534859985 | 4635 | 4645 | 4645 | 4635 | 1045 |
| 421 | 20240617 | 113200 | 530005970 | 4650 | 4650 | 4650 | 4650 | 129 |
| 422 | 20240617 | 113100 | 529406120 | 4650 | 4650 | 4650 | 4650 | 64 |
| 423 | 20240617 | 113000 | 529108520 | 4650 | 4640 | 4650 | 4640 | 370 |
| 424 | 20240617 | 112900 | 527390115 | 4645 | 4650 | 4650 | 4640 | 1075 |
| 425 | 20240617 | 112800 | 522400235 | 4650 | 4650 | 4650 | 4650 | 0 |
| 426 | 20240617 | 112700 | 522400235 | 4650 | 4660 | 4660 | 4640 | 2724 |
| 427 | 20240617 | 112600 | 509753020 | 4660 | 4650 | 4660 | 4650 | 173 |
| 428 | 20240617 | 112500 | 508946870 | 4655 | 4650 | 4660 | 4650 | 128 |
| 429 | 20240617 | 112400 | 508351020 | 4650 | 4665 | 4665 | 4650 | 2218 |
| 430 | 20240617 | 112300 | 498020870 | 4665 | 4665 | 4670 | 4665 | 213 |
| 431 | 20240617 | 112200 | 497026545 | 4660 | 4660 | 4660 | 4660 | 0 |
| 432 | 20240617 | 112100 | 497026545 | 4660 | 4660 | 4665 | 4660 | 65 |
| 433 | 20240617 | 112000 | 496723335 | 4665 | 4665 | 4665 | 4660 | 218 |
| 434 | 20240617 | 111900 | 495706370 | 4665 | 4665 | 4665 | 4665 | 71 |
| 435 | 20240617 | 111800 | 495375155 | 4655 | 4660 | 4665 | 4655 | 1257 |
| 436 | 20240617 | 111700 | 489521260 | 4665 | 4670 | 4670 | 4665 | 70 |
| 437 | 20240617 | 111600 | 489194690 | 4670 | 4670 | 4670 | 4665 | 279 |
| 438 | 20240617 | 111500 | 487891885 | 4670 | 4665 | 4670 | 4665 | 17 |
| 439 | 20240617 | 111400 | 487812525 | 4660 | 4660 | 4665 | 4660 | 56 |
| 440 | 20240617 | 111300 | 487551545 | 4660 | 4670 | 4670 | 4660 | 182 |
| 441 | 20240617 | 111200 | 486701680 | 4670 | 4670 | 4670 | 4665 | 204 |
| 442 | 20240617 | 111100 | 485749050 | 4670 | 4665 | 4670 | 4665 | 396 |
| 443 | 20240617 | 111000 | 483901275 | 4665 | 4665 | 4665 | 4665 | 0 |
| 444 | 20240617 | 110900 | 483901275 | 4665 | 4665 | 4670 | 4665 | 200 |
| 445 | 20240617 | 110800 | 482967825 | 4665 | 4665 | 4670 | 4665 | 191 |
| 446 | 20240617 | 110700 | 482076365 | 4665 | 4665 | 4665 | 4665 | 125 |
| 447 | 20240617 | 110600 | 481493240 | 4670 | 4665 | 4670 | 4665 | 136 |
| 448 | 20240617 | 110500 | 480858645 | 4665 | 4665 | 4670 | 4665 | 100 |
| 449 | 20240617 | 110400 | 480391675 | 4670 | 4670 | 4670 | 4670 | 117 |
| 450 | 20240617 | 110300 | 479845285 | 4665 | 4665 | 4670 | 4665 | 73 |
| 451 | 20240617 | 110200 | 479504420 | 4670 | 4670 | 4670 | 4665 | 217 |
| 452 | 20240617 | 110100 | 478491075 | 4670 | 4665 | 4670 | 4660 | 249 |
| 453 | 20240617 | 110000 | 477329105 | 4665 | 4665 | 4665 | 4665 | 0 |
| 454 | 20240617 | 105900 | 477329105 | 4665 | 4665 | 4665 | 4665 | 129 |
| 455 | 20240617 | 105800 | 476727320 | 4665 | 4660 | 4665 | 4660 | 207 |
| 456 | 20240617 | 105700 | 475762385 | 4660 | 4660 | 4660 | 4660 | 100 |
| 457 | 20240617 | 105600 | 475296385 | 4660 | 4660 | 4660 | 4660 | 294 |
| 458 | 20240617 | 105500 | 473926345 | 4655 | 4655 | 4655 | 4655 | 1 |
| 459 | 20240617 | 105400 | 473921690 | 4660 | 4660 | 4660 | 4655 | 108 |
| 460 | 20240617 | 105300 | 473418415 | 4655 | 4660 | 4660 | 4655 | 168 |
| 461 | 20240617 | 105200 | 472635555 | 4660 | 4660 | 4660 | 4660 | 123 |
| 462 | 20240617 | 105100 | 472062375 | 4655 | 4660 | 4660 | 4655 | 102 |
| 463 | 20240617 | 105000 | 471587085 | 4660 | 4660 | 4660 | 4650 | 253 |
| 464 | 20240617 | 104900 | 470409945 | 4660 | 4660 | 4660 | 4660 | 17 |
| 465 | 20240617 | 104800 | 470330725 | 4660 | 4650 | 4660 | 4650 | 166 |
| 466 | 20240617 | 104700 | 469557175 | 4660 | 4655 | 4660 | 4655 | 223 |
| 467 | 20240617 | 104600 | 468518085 | 4660 | 4650 | 4660 | 4650 | 146 |
| 468 | 20240617 | 104500 | 467839135 | 4650 | 4650 | 4650 | 4650 | 164 |
| 469 | 20240617 | 104400 | 467076535 | 4650 | 4650 | 4650 | 4650 | 131 |
| 470 | 20240617 | 104300 | 466467385 | 4650 | 4650 | 4650 | 4650 | 65 |
| 471 | 20240617 | 104200 | 466165135 | 4650 | 4650 | 4650 | 4650 | 29 |
| 472 | 20240617 | 104100 | 466030285 | 4645 | 4650 | 4650 | 4645 | 77 |
| 473 | 20240617 | 104000 | 465672240 | 4650 | 4650 | 4650 | 4650 | 109 |
| 474 | 20240617 | 103900 | 465165390 | 4650 | 4650 | 4650 | 4650 | 56 |
| 475 | 20240617 | 103800 | 464904990 | 4650 | 4650 | 4650 | 4650 | 63 |
| 476 | 20240617 | 103700 | 464612040 | 4650 | 4650 | 4650 | 4650 | 15 |
| 477 | 20240617 | 103600 | 464542290 | 4650 | 4650 | 4650 | 4650 | 90 |
| 478 | 20240617 | 103500 | 464123790 | 4640 | 4635 | 4640 | 4635 | 684 |
| 479 | 20240617 | 103400 | 460952015 | 4635 | 4645 | 4645 | 4635 | 101 |
| 480 | 20240617 | 103300 | 460483365 | 4645 | 4645 | 4645 | 4645 | 167 |
| 481 | 20240617 | 103200 | 459707650 | 4645 | 4645 | 4645 | 4645 | 28 |
| 482 | 20240617 | 103100 | 459577590 | 4635 | 4635 | 4635 | 4635 | 0 |
| 483 | 20240617 | 103000 | 459577590 | 4635 | 4650 | 4650 | 4635 | 468 |
| 484 | 20240617 | 102900 | 457405235 | 4650 | 4640 | 4650 | 4635 | 664 |
| 485 | 20240617 | 102800 | 454323485 | 4650 | 4655 | 4660 | 4645 | 10907 |
| 486 | 20240617 | 102700 | 403606940 | 4660 | 4660 | 4660 | 4650 | 871 |
| 487 | 20240617 | 102600 | 399554825 | 4660 | 4660 | 4660 | 4660 | 98 |
| 488 | 20240617 | 102500 | 399098145 | 4660 | 4660 | 4660 | 4660 | 88 |
| 489 | 20240617 | 102400 | 398688065 | 4650 | 4665 | 4665 | 4650 | 9444 |
| 490 | 20240617 | 102300 | 354687250 | 4670 | 4670 | 4670 | 4670 | 17 |
| 491 | 20240617 | 102200 | 354607860 | 4670 | 4670 | 4670 | 4660 | 177 |
| 492 | 20240617 | 102100 | 353781490 | 4660 | 4660 | 4660 | 4660 | 1 |
| 493 | 20240617 | 102000 | 353776830 | 4670 | 4665 | 4670 | 4660 | 220 |
| 494 | 20240617 | 101900 | 352750225 | 4670 | 4670 | 4670 | 4670 | 4 |
| 495 | 20240617 | 101800 | 352731545 | 4665 | 4665 | 4665 | 4665 | 113 |
| 496 | 20240617 | 101700 | 352204400 | 4660 | 4660 | 4660 | 4660 | 2091 |
| 497 | 20240617 | 101600 | 342460340 | 4665 | 4675 | 4675 | 4665 | 661 |
| 498 | 20240617 | 101500 | 339376325 | 4670 | 4675 | 4675 | 4670 | 169 |
| 499 | 20240617 | 101400 | 338586330 | 4670 | 4670 | 4670 | 4670 | 2 |
| 500 | 20240617 | 101300 | 338576990 | 4670 | 4675 | 4675 | 4670 | 43 |
| 501 | 20240617 | 101200 | 338375980 | 4680 | 4680 | 4680 | 4680 | 53 |
| 502 | 20240617 | 101100 | 338127940 | 4680 | 4670 | 4680 | 4670 | 298 |
| 503 | 20240617 | 101000 | 336735380 | 4670 | 4670 | 4670 | 4670 | 84 |
| 504 | 20240617 | 100900 | 336343100 | 4670 | 4670 | 4670 | 4670 | 21 |
| 505 | 20240617 | 100800 | 336245030 | 4665 | 4655 | 4675 | 4655 | 26153 |
| 506 | 20240617 | 100700 | 214161230 | 4665 | 4655 | 4665 | 4650 | 11654 |
| 507 | 20240617 | 100600 | 159816845 | 4655 | 4650 | 4655 | 4650 | 323 |
| 508 | 20240617 | 100500 | 158314780 | 4650 | 4650 | 4650 | 4650 | 0 |
| 509 | 20240617 | 100400 | 158314780 | 4650 | 4650 | 4650 | 4650 | 367 |
| 510 | 20240617 | 100300 | 156608230 | 4650 | 4650 | 4650 | 4650 | 144 |
| 511 | 20240617 | 100200 | 155938630 | 4650 | 4650 | 4650 | 4645 | 85 |
| 512 | 20240617 | 100100 | 155543460 | 4650 | 4645 | 4650 | 4645 | 122 |
| 513 | 20240617 | 100000 | 154976700 | 4640 | 4640 | 4640 | 4640 | 2609 |
| 514 | 20240617 | 095900 | 142870940 | 4640 | 4640 | 4640 | 4640 | 81 |
| 515 | 20240617 | 095800 | 142495100 | 4640 | 4640 | 4640 | 4640 | 9 |
| 516 | 20240617 | 095700 | 142453340 | 4640 | 4640 | 4640 | 4640 | 170 |
| 517 | 20240617 | 095600 | 141664540 | 4640 | 4645 | 4645 | 4635 | 4280 |
| 518 | 20240617 | 095500 | 121803745 | 4660 | 4660 | 4660 | 4650 | 527 |
| 519 | 20240617 | 095400 | 119351165 | 4660 | 4660 | 4660 | 4660 | 649 |
| 520 | 20240617 | 095300 | 116326825 | 4665 | 4665 | 4675 | 4665 | 363 |
| 521 | 20240617 | 095200 | 114632530 | 4670 | 4675 | 4680 | 4670 | 553 |
| 522 | 20240617 | 095100 | 112049340 | 4670 | 4670 | 4670 | 4670 | 24 |
| 523 | 20240617 | 095000 | 111937260 | 4675 | 4675 | 4675 | 4675 | 97 |
| 524 | 20240617 | 094900 | 111483785 | 4675 | 4675 | 4675 | 4670 | 99 |
| 525 | 20240617 | 094800 | 111021005 | 4670 | 4670 | 4675 | 4670 | 12 |
| 526 | 20240617 | 094700 | 110964960 | 4675 | 4675 | 4675 | 4675 | 94 |
| 527 | 20240617 | 094600 | 110525510 | 4675 | 4680 | 4680 | 4670 | 550 |
| 528 | 20240617 | 094500 | 107955750 | 4680 | 4690 | 4690 | 4680 | 85 |
| 529 | 20240617 | 094400 | 107557775 | 4690 | 4685 | 4690 | 4685 | 269 |
| 530 | 20240617 | 094300 | 106297475 | 4675 | 4685 | 4685 | 4675 | 93 |
| 531 | 20240617 | 094200 | 105861810 | 4680 | 4675 | 4685 | 4675 | 70 |
| 532 | 20240617 | 094100 | 105534180 | 4685 | 4680 | 4685 | 4680 | 88 |
| 533 | 20240617 | 094000 | 105122025 | 4675 | 4680 | 4685 | 4675 | 103 |
| 534 | 20240617 | 093900 | 104639985 | 4685 | 4670 | 4685 | 4670 | 316 |
| 535 | 20240617 | 093800 | 103162640 | 4670 | 4670 | 4670 | 4670 | 1 |
| 536 | 20240617 | 093700 | 103157970 | 4665 | 4665 | 4665 | 4665 | 24 |
| 537 | 20240617 | 093600 | 103046010 | 4665 | 4660 | 4665 | 4660 | 437 |
| 538 | 20240617 | 093500 | 101007615 | 4655 | 4650 | 4655 | 4650 | 596 |
| 539 | 20240617 | 093400 | 98233270 | 4645 | 4650 | 4650 | 4645 | 180 |
| 540 | 20240617 | 093300 | 97396870 | 4650 | 4655 | 4655 | 4650 | 1409 |
| 541 | 20240617 | 093200 | 90844255 | 4655 | 4655 | 4655 | 4655 | 90 |
| 542 | 20240617 | 093100 | 90425305 | 4655 | 4655 | 4655 | 4655 | 121 |
| 543 | 20240617 | 093000 | 89862050 | 4655 | 4655 | 4655 | 4655 | 25 |
| 544 | 20240617 | 092900 | 89745675 | 4655 | 4655 | 4655 | 4650 | 123 |
| 545 | 20240617 | 092800 | 89173160 | 4655 | 4655 | 4655 | 4655 | 146 |
| 546 | 20240617 | 092700 | 88493530 | 4655 | 4655 | 4655 | 4655 | 104 |
| 547 | 20240617 | 092600 | 88009410 | 4650 | 4650 | 4650 | 4650 | 3 |
| 548 | 20240617 | 092500 | 87995460 | 4650 | 4640 | 4650 | 4640 | 3827 |
| 549 | 20240617 | 092400 | 70234960 | 4640 | 4640 | 4640 | 4640 | 215 |
| 550 | 20240617 | 092300 | 69237360 | 4635 | 4640 | 4640 | 4635 | 79 |
| 551 | 20240617 | 092200 | 68870890 | 4640 | 4645 | 4645 | 4640 | 275 |
| 552 | 20240617 | 092100 | 67594495 | 4645 | 4645 | 4645 | 4640 | 239 |
| 553 | 20240617 | 092000 | 66484345 | 4640 | 4640 | 4640 | 4640 | 64 |
| 554 | 20240617 | 091900 | 66187385 | 4640 | 4640 | 4640 | 4640 | 96 |
| 555 | 20240617 | 091800 | 65741945 | 4645 | 4640 | 4645 | 4640 | 968 |
| 556 | 20240617 | 091700 | 61245735 | 4640 | 4640 | 4640 | 4640 | 0 |
| 557 | 20240617 | 091600 | 61245735 | 4640 | 4640 | 4640 | 4640 | 1044 |
| 558 | 20240617 | 091500 | 56401575 | 4640 | 4640 | 4640 | 4640 | 3 |
| 559 | 20240617 | 091400 | 56387655 | 4635 | 4635 | 4635 | 4635 | 0 |
| 560 | 20240617 | 091300 | 56387655 | 4635 | 4635 | 4635 | 4635 | 1036 |
| 561 | 20240617 | 091200 | 51585795 | 4635 | 4655 | 4655 | 4635 | 1059 |
| 562 | 20240617 | 091100 | 46676405 | 4640 | 4640 | 4640 | 4640 | 1 |
| 563 | 20240617 | 091000 | 46671765 | 4660 | 4660 | 4660 | 4660 | 6 |
| 564 | 20240617 | 090900 | 46643805 | 4660 | 4660 | 4660 | 4660 | 11 |
| 565 | 20240617 | 090800 | 46592545 | 4660 | 4660 | 4660 | 4660 | 12 |
| 566 | 20240617 | 090700 | 46536625 | 4660 | 4660 | 4660 | 4635 | 262 |
| 567 | 20240617 | 090600 | 45315730 | 4660 | 4665 | 4665 | 4660 | 12 |
| 568 | 20240617 | 090500 | 45259800 | 4665 | 4665 | 4665 | 4645 | 227 |
| 569 | 20240617 | 090400 | 44205165 | 4665 | 4655 | 4665 | 4655 | 35 |
| 570 | 20240617 | 090300 | 44042145 | 4655 | 4670 | 4670 | 4585 | 5287 |
| 571 | 20240617 | 090200 | 19543120 | 4705 | 4675 | 4705 | 4675 | 2965 |
| 572 | 20240617 | 090100 | 5651585 | 4675 | 4665 | 4675 | 4650 | 112 |
| 573 | 20240617 | 090000 | 5130585 | 4635 | 4675 | 4685 | 4610 | 1102 |