30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240614 | 190600 | 1326017550 | 4645 | 4645 | 4645 | 4645 | 6341 |
| 3 | 20240614 | 190500 | 1326017550 | 4645 | 4645 | 4645 | 4645 | 0 |
| 4 | 20240614 | 190400 | 1326017550 | 4645 | 4645 | 4645 | 4645 | 0 |
| 5 | 20240614 | 190300 | 1326017550 | 4645 | 4645 | 4645 | 4645 | 0 |
| 6 | 20240614 | 190200 | 1326017550 | 4645 | 4645 | 4645 | 4645 | 0 |
| 7 | 20240614 | 190100 | 1326017550 | 4645 | 4645 | 4645 | 4645 | 0 |
| 8 | 20240614 | 190000 | 1326017550 | 4645 | 4645 | 4645 | 4645 | 0 |
| 9 | 20240614 | 185900 | 1326017550 | 4645 | 4645 | 4645 | 4645 | 0 |
| 10 | 20240614 | 185800 | 1326017550 | 4645 | 4645 | 4645 | 4645 | 0 |
| 11 | 20240614 | 185700 | 1326017550 | 4645 | 4645 | 4645 | 4645 | 0 |
| 12 | 20240614 | 185600 | 1326017550 | 4645 | 4645 | 4645 | 4645 | 0 |
| 13 | 20240614 | 185500 | 1326017550 | 4645 | 4645 | 4645 | 4645 | 0 |
| 14 | 20240614 | 185400 | 1326017550 | 4645 | 4645 | 4645 | 4645 | 0 |
| 15 | 20240614 | 185300 | 1326017550 | 4645 | 4645 | 4645 | 4645 | 0 |
| 16 | 20240614 | 185200 | 1326017550 | 4645 | 4645 | 4645 | 4645 | 0 |
| 17 | 20240614 | 185100 | 1326017550 | 4645 | 4645 | 4645 | 4645 | 0 |
| 18 | 20240614 | 185000 | 1326017550 | 4645 | 4645 | 4645 | 4645 | 0 |
| 19 | 20240614 | 184900 | 1326017550 | 4645 | 4645 | 4645 | 4645 | 0 |
| 20 | 20240614 | 184800 | 1326017550 | 4645 | 4645 | 4645 | 4645 | 0 |
| 21 | 20240614 | 184700 | 1326017550 | 4645 | 4645 | 4645 | 4645 | 0 |
| 22 | 20240614 | 184600 | 1326017550 | 4645 | 4645 | 4645 | 4645 | 0 |
| 23 | 20240614 | 184500 | 1326017550 | 4645 | 4645 | 4645 | 4645 | 0 |
| 24 | 20240614 | 184400 | 1326017550 | 4645 | 4645 | 4645 | 4645 | 0 |
| 25 | 20240614 | 184300 | 1326017550 | 4645 | 4645 | 4645 | 4645 | 0 |
| 26 | 20240614 | 184200 | 1326017550 | 4645 | 4645 | 4645 | 4645 | 0 |
| 27 | 20240614 | 184100 | 1326017550 | 4645 | 4645 | 4645 | 4645 | 0 |
| 28 | 20240614 | 184000 | 1326017550 | 4645 | 4645 | 4645 | 4645 | 0 |
| 29 | 20240614 | 183900 | 1326017550 | 4645 | 4645 | 4645 | 4645 | 0 |
| 30 | 20240614 | 183800 | 1326017550 | 4645 | 4645 | 4645 | 4645 | 0 |
| 31 | 20240614 | 183700 | 1326017550 | 4645 | 4645 | 4645 | 4645 | 0 |
| 32 | 20240614 | 183600 | 1326017550 | 4645 | 4645 | 4645 | 4645 | 6341 |
| 33 | 20240614 | 183500 | 1326017550 | 4645 | 4645 | 4645 | 4645 | 0 |
| 34 | 20240614 | 183400 | 1326017550 | 4645 | 4645 | 4645 | 4645 | 0 |
| 35 | 20240614 | 183300 | 1326017550 | 4645 | 4645 | 4645 | 4645 | 0 |
| 36 | 20240614 | 183200 | 1326017550 | 4645 | 4645 | 4645 | 4645 | 0 |
| 37 | 20240614 | 183100 | 1326017550 | 4645 | 4645 | 4645 | 4645 | 0 |
| 38 | 20240614 | 183000 | 1326017550 | 4645 | 4645 | 4645 | 4645 | 0 |
| 39 | 20240614 | 182900 | 1326017550 | 4645 | 4645 | 4645 | 4645 | 0 |
| 40 | 20240614 | 182800 | 1326017550 | 4645 | 4645 | 4645 | 4645 | 0 |
| 41 | 20240614 | 182700 | 1326017550 | 4645 | 4645 | 4645 | 4645 | 0 |
| 42 | 20240614 | 182600 | 1326017550 | 4645 | 4645 | 4645 | 4645 | 0 |
| 43 | 20240614 | 182500 | 1326017550 | 4645 | 4645 | 4645 | 4645 | 0 |
| 44 | 20240614 | 182400 | 1326017550 | 4645 | 4645 | 4645 | 4645 | 0 |
| 45 | 20240614 | 182300 | 1326017550 | 4645 | 4645 | 4645 | 4645 | 0 |
| 46 | 20240614 | 182200 | 1326017550 | 4645 | 4645 | 4645 | 4645 | 0 |
| 47 | 20240614 | 182100 | 1326017550 | 4645 | 4645 | 4645 | 4645 | 0 |
| 48 | 20240614 | 182000 | 1326017550 | 4645 | 4645 | 4645 | 4645 | 0 |
| 49 | 20240614 | 181900 | 1326017550 | 4645 | 4645 | 4645 | 4645 | 0 |
| 50 | 20240614 | 181800 | 1326017550 | 4645 | 4645 | 4645 | 4645 | 0 |
| 51 | 20240614 | 181700 | 1326017550 | 4645 | 4645 | 4645 | 4645 | 0 |
| 52 | 20240614 | 181600 | 1326017550 | 4645 | 4645 | 4645 | 4645 | 0 |
| 53 | 20240614 | 181500 | 1326017550 | 4645 | 4645 | 4645 | 4645 | 0 |
| 54 | 20240614 | 181400 | 1326017550 | 4645 | 4645 | 4645 | 4645 | 0 |
| 55 | 20240614 | 181300 | 1326017550 | 4645 | 4645 | 4645 | 4645 | 0 |
| 56 | 20240614 | 181200 | 1326017550 | 4645 | 4645 | 4645 | 4645 | 0 |
| 57 | 20240614 | 181100 | 1326017550 | 4645 | 4645 | 4645 | 4645 | 0 |
| 58 | 20240614 | 181000 | 1326017550 | 4645 | 4645 | 4645 | 4645 | 0 |
| 59 | 20240614 | 180900 | 1326017550 | 4645 | 4645 | 4645 | 4645 | 0 |
| 60 | 20240614 | 180800 | 1326017550 | 4645 | 4645 | 4645 | 4645 | 0 |
| 61 | 20240614 | 180700 | 1326017550 | 4645 | 4645 | 4645 | 4645 | 0 |
| 62 | 20240614 | 180600 | 1326017550 | 4645 | 4645 | 4645 | 4645 | 6341 |
| 63 | 20240614 | 180500 | 1326017550 | 4645 | 4645 | 4645 | 4645 | 0 |
| 64 | 20240614 | 180400 | 1326017550 | 4645 | 4645 | 4645 | 4645 | 0 |
| 65 | 20240614 | 180300 | 1326017550 | 4645 | 4645 | 4645 | 4645 | 0 |
| 66 | 20240614 | 180200 | 1326017550 | 4645 | 4645 | 4645 | 4645 | 0 |
| 67 | 20240614 | 180100 | 1326017550 | 4645 | 4645 | 4645 | 4645 | 0 |
| 68 | 20240614 | 180000 | 1326017550 | 4645 | 4645 | 4645 | 4645 | 0 |
| 69 | 20240614 | 175900 | 1326017550 | 4645 | 4645 | 4645 | 4645 | 0 |
| 70 | 20240614 | 175800 | 1326017550 | 4645 | 4645 | 4645 | 4645 | 0 |
| 71 | 20240614 | 175700 | 1326017550 | 4645 | 4645 | 4645 | 4645 | 0 |
| 72 | 20240614 | 175600 | 1326017550 | 4645 | 4645 | 4645 | 4645 | 0 |
| 73 | 20240614 | 175500 | 1326017550 | 4645 | 4645 | 4645 | 4645 | 0 |
| 74 | 20240614 | 175400 | 1326017550 | 4645 | 4645 | 4645 | 4645 | 0 |
| 75 | 20240614 | 175300 | 1326017550 | 4645 | 4645 | 4645 | 4645 | 0 |
| 76 | 20240614 | 175200 | 1326017550 | 4645 | 4645 | 4645 | 4645 | 0 |
| 77 | 20240614 | 175100 | 1326017550 | 4645 | 4645 | 4645 | 4645 | 0 |
| 78 | 20240614 | 175000 | 1326017550 | 4645 | 4645 | 4645 | 4645 | 0 |
| 79 | 20240614 | 174900 | 1326017550 | 4645 | 4645 | 4645 | 4645 | 0 |
| 80 | 20240614 | 174800 | 1326017550 | 4645 | 4645 | 4645 | 4645 | 0 |
| 81 | 20240614 | 174700 | 1326017550 | 4645 | 4645 | 4645 | 4645 | 0 |
| 82 | 20240614 | 174600 | 1326017550 | 4645 | 4645 | 4645 | 4645 | 0 |
| 83 | 20240614 | 174500 | 1326017550 | 4645 | 4645 | 4645 | 4645 | 0 |
| 84 | 20240614 | 174400 | 1326017550 | 4645 | 4645 | 4645 | 4645 | 0 |
| 85 | 20240614 | 174300 | 1326017550 | 4645 | 4645 | 4645 | 4645 | 0 |
| 86 | 20240614 | 174200 | 1326017550 | 4645 | 4645 | 4645 | 4645 | 0 |
| 87 | 20240614 | 174100 | 1326017550 | 4645 | 4645 | 4645 | 4645 | 0 |
| 88 | 20240614 | 174000 | 1326017550 | 4645 | 4645 | 4645 | 4645 | 0 |
| 89 | 20240614 | 173900 | 1326017550 | 4645 | 4645 | 4645 | 4645 | 0 |
| 90 | 20240614 | 173800 | 1326017550 | 4645 | 4645 | 4645 | 4645 | 0 |
| 91 | 20240614 | 173700 | 1326017550 | 4645 | 4645 | 4645 | 4645 | 0 |
| 92 | 20240614 | 173600 | 1326017550 | 4645 | 4645 | 4645 | 4645 | 6341 |
| 93 | 20240614 | 173500 | 1326017550 | 4645 | 4645 | 4645 | 4645 | 0 |
| 94 | 20240614 | 173400 | 1326017550 | 4645 | 4645 | 4645 | 4645 | 0 |
| 95 | 20240614 | 173300 | 1326017550 | 4645 | 4645 | 4645 | 4645 | 0 |
| 96 | 20240614 | 173200 | 1326017550 | 4645 | 4645 | 4645 | 4645 | 0 |
| 97 | 20240614 | 173100 | 1326017550 | 4645 | 4645 | 4645 | 4645 | 0 |
| 98 | 20240614 | 173000 | 1326017550 | 4645 | 4645 | 4645 | 4645 | 0 |
| 99 | 20240614 | 172900 | 1326017550 | 4645 | 4645 | 4645 | 4645 | 0 |
| 100 | 20240614 | 172800 | 1326017550 | 4645 | 4645 | 4645 | 4645 | 0 |
| 101 | 20240614 | 172700 | 1326017550 | 4645 | 4645 | 4645 | 4645 | 0 |
| 102 | 20240614 | 172600 | 1326017550 | 4645 | 4645 | 4645 | 4645 | 0 |
| 103 | 20240614 | 172500 | 1326017550 | 4645 | 4645 | 4645 | 4645 | 0 |
| 104 | 20240614 | 172400 | 1326017550 | 4645 | 4645 | 4645 | 4645 | 0 |
| 105 | 20240614 | 172300 | 1326017550 | 4645 | 4645 | 4645 | 4645 | 0 |
| 106 | 20240614 | 172200 | 1326017550 | 4645 | 4645 | 4645 | 4645 | 0 |
| 107 | 20240614 | 172100 | 1326017550 | 4645 | 4645 | 4645 | 4645 | 0 |
| 108 | 20240614 | 172000 | 1326017550 | 4645 | 4645 | 4645 | 4645 | 0 |
| 109 | 20240614 | 171900 | 1326017550 | 4645 | 4645 | 4645 | 4645 | 0 |
| 110 | 20240614 | 171800 | 1326017550 | 4645 | 4645 | 4645 | 4645 | 0 |
| 111 | 20240614 | 171700 | 1326017550 | 4645 | 4645 | 4645 | 4645 | 0 |
| 112 | 20240614 | 171600 | 1326017550 | 4645 | 4645 | 4645 | 4645 | 0 |
| 113 | 20240614 | 171500 | 1326017550 | 4645 | 4645 | 4645 | 4645 | 0 |
| 114 | 20240614 | 171400 | 1326017550 | 4645 | 4645 | 4645 | 4645 | 0 |
| 115 | 20240614 | 171300 | 1326017550 | 4645 | 4645 | 4645 | 4645 | 0 |
| 116 | 20240614 | 171200 | 1326017550 | 4645 | 4645 | 4645 | 4645 | 0 |
| 117 | 20240614 | 171100 | 1326017550 | 4645 | 4645 | 4645 | 4645 | 0 |
| 118 | 20240614 | 171000 | 1326017550 | 4645 | 4645 | 4645 | 4645 | 0 |
| 119 | 20240614 | 170900 | 1326017550 | 4645 | 4645 | 4645 | 4645 | 0 |
| 120 | 20240614 | 170800 | 1326017550 | 4645 | 4645 | 4645 | 4645 | 0 |
| 121 | 20240614 | 170700 | 1326017550 | 4645 | 4645 | 4645 | 4645 | 0 |
| 122 | 20240614 | 170600 | 1326017550 | 4645 | 4645 | 4645 | 4645 | 6341 |
| 123 | 20240614 | 170500 | 1326017550 | 4645 | 4645 | 4645 | 4645 | 0 |
| 124 | 20240614 | 170400 | 1326017550 | 4645 | 4645 | 4645 | 4645 | 0 |
| 125 | 20240614 | 170300 | 1326017550 | 4645 | 4645 | 4645 | 4645 | 0 |
| 126 | 20240614 | 170200 | 1326017550 | 4645 | 4645 | 4645 | 4645 | 0 |
| 127 | 20240614 | 170100 | 1326017550 | 4645 | 4645 | 4645 | 4645 | 0 |
| 128 | 20240614 | 170000 | 1326017550 | 4645 | 4645 | 4645 | 4645 | 0 |
| 129 | 20240614 | 165900 | 1326017550 | 4645 | 4645 | 4645 | 4645 | 0 |
| 130 | 20240614 | 165800 | 1326017550 | 4645 | 4645 | 4645 | 4645 | 0 |
| 131 | 20240614 | 165700 | 1326017550 | 4645 | 4645 | 4645 | 4645 | 0 |
| 132 | 20240614 | 165600 | 1326017550 | 4645 | 4645 | 4645 | 4645 | 0 |
| 133 | 20240614 | 165500 | 1326017550 | 4645 | 4645 | 4645 | 4645 | 0 |
| 134 | 20240614 | 165400 | 1326017550 | 4645 | 4645 | 4645 | 4645 | 0 |
| 135 | 20240614 | 165300 | 1326017550 | 4645 | 4645 | 4645 | 4645 | 0 |
| 136 | 20240614 | 165200 | 1326017550 | 4645 | 4645 | 4645 | 4645 | 0 |
| 137 | 20240614 | 165100 | 1326017550 | 4645 | 4645 | 4645 | 4645 | 0 |
| 138 | 20240614 | 165000 | 1326017550 | 4645 | 4645 | 4645 | 4645 | 0 |
| 139 | 20240614 | 164900 | 1326017550 | 4645 | 4645 | 4645 | 4645 | 0 |
| 140 | 20240614 | 164800 | 1326017550 | 4645 | 4645 | 4645 | 4645 | 0 |
| 141 | 20240614 | 164700 | 1326017550 | 4645 | 4645 | 4645 | 4645 | 0 |
| 142 | 20240614 | 164600 | 1326017550 | 4645 | 4645 | 4645 | 4645 | 0 |
| 143 | 20240614 | 164500 | 1326017550 | 4645 | 4645 | 4645 | 4645 | 0 |
| 144 | 20240614 | 164400 | 1326017550 | 4645 | 4645 | 4645 | 4645 | 0 |
| 145 | 20240614 | 164300 | 1326017550 | 4645 | 4645 | 4645 | 4645 | 0 |
| 146 | 20240614 | 164200 | 1326017550 | 4645 | 4645 | 4645 | 4645 | 0 |
| 147 | 20240614 | 164100 | 1326017550 | 4645 | 4645 | 4645 | 4645 | 0 |
| 148 | 20240614 | 164000 | 1326017550 | 4645 | 4645 | 4645 | 4645 | 0 |
| 149 | 20240614 | 163900 | 1326017550 | 4645 | 4645 | 4645 | 4645 | 0 |
| 150 | 20240614 | 163800 | 1326017550 | 4645 | 4645 | 4645 | 4645 | 0 |
| 151 | 20240614 | 163700 | 1326017550 | 4645 | 4645 | 4645 | 4645 | 0 |
| 152 | 20240614 | 163600 | 1326017550 | 4645 | 4645 | 4645 | 4645 | 6341 |
| 153 | 20240614 | 163500 | 1326017550 | 4645 | 4645 | 4645 | 4645 | 0 |
| 154 | 20240614 | 163400 | 1326017550 | 4645 | 4645 | 4645 | 4645 | 0 |
| 155 | 20240614 | 163300 | 1326017550 | 4645 | 4645 | 4645 | 4645 | 0 |
| 156 | 20240614 | 163200 | 1326017550 | 4645 | 4645 | 4645 | 4645 | 0 |
| 157 | 20240614 | 163100 | 1326017550 | 4645 | 4645 | 4645 | 4645 | 0 |
| 158 | 20240614 | 163000 | 1326017550 | 4645 | 4645 | 4645 | 4645 | 0 |
| 159 | 20240614 | 162900 | 1326017550 | 4645 | 4645 | 4645 | 4645 | 0 |
| 160 | 20240614 | 162800 | 1326017550 | 4645 | 4645 | 4645 | 4645 | 0 |
| 161 | 20240614 | 162700 | 1326017550 | 4645 | 4645 | 4645 | 4645 | 0 |
| 162 | 20240614 | 162600 | 1326017550 | 4645 | 4645 | 4645 | 4645 | 0 |
| 163 | 20240614 | 162500 | 1326017550 | 4645 | 4645 | 4645 | 4645 | 0 |
| 164 | 20240614 | 162400 | 1326017550 | 4645 | 4645 | 4645 | 4645 | 0 |
| 165 | 20240614 | 162300 | 1326017550 | 4645 | 4645 | 4645 | 4645 | 0 |
| 166 | 20240614 | 162200 | 1326017550 | 4645 | 4645 | 4645 | 4645 | 0 |
| 167 | 20240614 | 162100 | 1326017550 | 4645 | 4645 | 4645 | 4645 | 0 |
| 168 | 20240614 | 162000 | 1326017550 | 4645 | 4645 | 4645 | 4645 | 0 |
| 169 | 20240614 | 161900 | 1326017550 | 4645 | 4645 | 4645 | 4645 | 0 |
| 170 | 20240614 | 161800 | 1326017550 | 4645 | 4645 | 4645 | 4645 | 0 |
| 171 | 20240614 | 161700 | 1326017550 | 4645 | 4645 | 4645 | 4645 | 0 |
| 172 | 20240614 | 161600 | 1326017550 | 4645 | 4645 | 4645 | 4645 | 0 |
| 173 | 20240614 | 161500 | 1326017550 | 4645 | 4645 | 4645 | 4645 | 0 |
| 174 | 20240614 | 161400 | 1326017550 | 4645 | 4645 | 4645 | 4645 | 0 |
| 175 | 20240614 | 161300 | 1326017550 | 4645 | 4645 | 4645 | 4645 | 0 |
| 176 | 20240614 | 161200 | 1326017550 | 4645 | 4645 | 4645 | 4645 | 0 |
| 177 | 20240614 | 161100 | 1326017550 | 4645 | 4645 | 4645 | 4645 | 0 |
| 178 | 20240614 | 161000 | 1326017550 | 4645 | 4645 | 4645 | 4645 | 0 |
| 179 | 20240614 | 160900 | 1326017550 | 4645 | 4645 | 4645 | 4645 | 0 |
| 180 | 20240614 | 160800 | 1326017550 | 4645 | 4645 | 4645 | 4645 | 0 |
| 181 | 20240614 | 160700 | 1326017550 | 4645 | 4645 | 4645 | 4645 | 0 |
| 182 | 20240614 | 160600 | 1326017550 | 4645 | 4645 | 4645 | 4645 | 6341 |
| 183 | 20240614 | 160500 | 1326017550 | 4645 | 4645 | 4645 | 4645 | 0 |
| 184 | 20240614 | 160400 | 1326017550 | 4645 | 4645 | 4645 | 4645 | 0 |
| 185 | 20240614 | 160300 | 1326017550 | 4645 | 4645 | 4645 | 4645 | 0 |
| 186 | 20240614 | 160200 | 1326017550 | 4645 | 4645 | 4645 | 4645 | 0 |
| 187 | 20240614 | 160100 | 1326017550 | 4645 | 4645 | 4645 | 4645 | 0 |
| 188 | 20240614 | 160000 | 1326017550 | 4645 | 4645 | 4645 | 4645 | 0 |
| 189 | 20240614 | 155900 | 1326017550 | 4645 | 4645 | 4645 | 4645 | 0 |
| 190 | 20240614 | 155800 | 1326017550 | 4645 | 4645 | 4645 | 4645 | 0 |
| 191 | 20240614 | 155700 | 1326017550 | 4645 | 4645 | 4645 | 4645 | 0 |
| 192 | 20240614 | 155600 | 1326017550 | 4645 | 4645 | 4645 | 4645 | 0 |
| 193 | 20240614 | 155500 | 1326017550 | 4645 | 4645 | 4645 | 4645 | 0 |
| 194 | 20240614 | 155400 | 1326017550 | 4645 | 4645 | 4645 | 4645 | 0 |
| 195 | 20240614 | 155300 | 1326017550 | 4645 | 4645 | 4645 | 4645 | 0 |
| 196 | 20240614 | 155200 | 1326017550 | 4645 | 4645 | 4645 | 4645 | 0 |
| 197 | 20240614 | 155100 | 1326017550 | 4645 | 4645 | 4645 | 4645 | 0 |
| 198 | 20240614 | 155000 | 1326017550 | 4645 | 4645 | 4645 | 4645 | 0 |
| 199 | 20240614 | 154900 | 1326017550 | 4645 | 4645 | 4645 | 4645 | 0 |
| 200 | 20240614 | 154800 | 1326017550 | 4645 | 4645 | 4645 | 4645 | 0 |
| 201 | 20240614 | 154700 | 1326017550 | 4645 | 4645 | 4645 | 4645 | 0 |
| 202 | 20240614 | 154600 | 1326017550 | 4645 | 4645 | 4645 | 4645 | 0 |
| 203 | 20240614 | 154500 | 1326017550 | 4645 | 4645 | 4645 | 4645 | 0 |
| 204 | 20240614 | 154400 | 1326017550 | 4645 | 4645 | 4645 | 4645 | 0 |
| 205 | 20240614 | 154300 | 1326017550 | 4645 | 4645 | 4645 | 4645 | 0 |
| 206 | 20240614 | 154200 | 1326017550 | 4645 | 4645 | 4645 | 4645 | 0 |
| 207 | 20240614 | 154100 | 1326017550 | 4645 | 4645 | 4645 | 4645 | 0 |
| 208 | 20240614 | 154000 | 1326017550 | 4645 | 4645 | 4645 | 4645 | 0 |
| 209 | 20240614 | 153900 | 1326017550 | 4645 | 4645 | 4645 | 4645 | 0 |
| 210 | 20240614 | 153800 | 1326017550 | 4645 | 4645 | 4645 | 4645 | 0 |
| 211 | 20240614 | 153700 | 1326017550 | 4645 | 4645 | 4645 | 4645 | 0 |
| 212 | 20240614 | 153600 | 1326017550 | 4645 | 4645 | 4645 | 4645 | 6341 |
| 213 | 20240614 | 153500 | 1326017550 | 4645 | 4645 | 4645 | 4645 | 0 |
| 214 | 20240614 | 153400 | 1326017550 | 4645 | 4645 | 4645 | 4645 | 0 |
| 215 | 20240614 | 153300 | 1326017550 | 4645 | 4645 | 4645 | 4645 | 0 |
| 216 | 20240614 | 153200 | 1326017550 | 4645 | 4645 | 4645 | 4645 | 0 |
| 217 | 20240614 | 153100 | 1326017550 | 4645 | 4645 | 4645 | 4645 | 0 |
| 218 | 20240614 | 153000 | 1326017550 | 4645 | 4645 | 4645 | 4645 | 6341 |
| 219 | 20240614 | 152900 | 1296563605 | 4640 | 4640 | 4640 | 4640 | 0 |
| 220 | 20240614 | 152800 | 1296563605 | 4640 | 4640 | 4640 | 4640 | 0 |
| 221 | 20240614 | 152700 | 1296563605 | 4640 | 4640 | 4640 | 4640 | 0 |
| 222 | 20240614 | 152600 | 1296563605 | 4640 | 4640 | 4640 | 4640 | 0 |
| 223 | 20240614 | 152500 | 1296563605 | 4640 | 4640 | 4640 | 4640 | 0 |
| 224 | 20240614 | 152400 | 1296563605 | 4640 | 4640 | 4640 | 4640 | 0 |
| 225 | 20240614 | 152300 | 1296563605 | 4640 | 4640 | 4640 | 4640 | 0 |
| 226 | 20240614 | 152200 | 1296563605 | 4640 | 4640 | 4640 | 4640 | 0 |
| 227 | 20240614 | 152100 | 1296563605 | 4640 | 4640 | 4640 | 4640 | 0 |
| 228 | 20240614 | 152000 | 1296563605 | 4640 | 4640 | 4640 | 4640 | 0 |
| 229 | 20240614 | 151900 | 1296563605 | 4640 | 4665 | 4665 | 4640 | 3981 |
| 230 | 20240614 | 151800 | 1278072910 | 4665 | 4650 | 4665 | 4645 | 1389 |
| 231 | 20240614 | 151700 | 1271607975 | 4655 | 4655 | 4655 | 4655 | 173 |
| 232 | 20240614 | 151600 | 1270802660 | 4655 | 4650 | 4655 | 4650 | 2144 |
| 233 | 20240614 | 151500 | 1260832460 | 4650 | 4650 | 4655 | 4645 | 1257 |
| 234 | 20240614 | 151400 | 1254987610 | 4650 | 4655 | 4655 | 4650 | 480 |
| 235 | 20240614 | 151300 | 1252755405 | 4655 | 4655 | 4655 | 4650 | 321 |
| 236 | 20240614 | 151200 | 1251262150 | 4655 | 4660 | 4660 | 4655 | 1140 |
| 237 | 20240614 | 151100 | 1245949850 | 4660 | 4660 | 4660 | 4645 | 44 |
| 238 | 20240614 | 151000 | 1245744840 | 4655 | 4655 | 4655 | 4645 | 1020 |
| 239 | 20240614 | 150900 | 1241005740 | 4655 | 4655 | 4655 | 4655 | 146 |
| 240 | 20240614 | 150800 | 1240326110 | 4655 | 4650 | 4655 | 4645 | 367 |
| 241 | 20240614 | 150700 | 1238619855 | 4645 | 4660 | 4660 | 4645 | 1166 |
| 242 | 20240614 | 150600 | 1233201530 | 4660 | 4660 | 4660 | 4660 | 141 |
| 243 | 20240614 | 150500 | 1232544470 | 4655 | 4645 | 4655 | 4645 | 121 |
| 244 | 20240614 | 150400 | 1231982215 | 4655 | 4650 | 4655 | 4650 | 1121 |
| 245 | 20240614 | 150300 | 1226769560 | 4650 | 4670 | 4670 | 4650 | 359 |
| 246 | 20240614 | 150200 | 1225097390 | 4640 | 4660 | 4670 | 4640 | 2127 |
| 247 | 20240614 | 150100 | 1215215290 | 4660 | 4660 | 4660 | 4660 | 120 |
| 248 | 20240614 | 150000 | 1214656090 | 4660 | 4660 | 4665 | 4660 | 1005 |
| 249 | 20240614 | 145900 | 1209972685 | 4660 | 4660 | 4660 | 4660 | 620 |
| 250 | 20240614 | 145800 | 1207083485 | 4650 | 4660 | 4660 | 4650 | 181 |
| 251 | 20240614 | 145700 | 1206240625 | 4660 | 4650 | 4660 | 4650 | 577 |
| 252 | 20240614 | 145600 | 1203555915 | 4650 | 4665 | 4665 | 4650 | 1015 |
| 253 | 20240614 | 145500 | 1198830885 | 4665 | 4660 | 4665 | 4660 | 142 |
| 254 | 20240614 | 145400 | 1198169060 | 4655 | 4660 | 4660 | 4655 | 759 |
| 255 | 20240614 | 145300 | 1194635310 | 4660 | 4660 | 4660 | 4660 | 53 |
| 256 | 20240614 | 145200 | 1194388330 | 4665 | 4660 | 4665 | 4660 | 119 |
| 257 | 20240614 | 145100 | 1193833690 | 4660 | 4660 | 4660 | 4660 | 128 |
| 258 | 20240614 | 145000 | 1193237210 | 4655 | 4660 | 4660 | 4655 | 675 |
| 259 | 20240614 | 144900 | 1190094610 | 4670 | 4660 | 4670 | 4660 | 167 |
| 260 | 20240614 | 144800 | 1189315595 | 4660 | 4665 | 4665 | 4660 | 703 |
| 261 | 20240614 | 144700 | 1186038990 | 4665 | 4665 | 4665 | 4665 | 21 |
| 262 | 20240614 | 144600 | 1185941025 | 4665 | 4665 | 4665 | 4665 | 141 |
| 263 | 20240614 | 144500 | 1185283260 | 4660 | 4665 | 4665 | 4660 | 141 |
| 264 | 20240614 | 144400 | 1184625595 | 4665 | 4670 | 4670 | 4665 | 348 |
| 265 | 20240614 | 144300 | 1183002075 | 4670 | 4670 | 4670 | 4670 | 1227 |
| 266 | 20240614 | 144200 | 1177271985 | 4675 | 4675 | 4675 | 4675 | 721 |
| 267 | 20240614 | 144100 | 1173901310 | 4675 | 4675 | 4675 | 4675 | 172 |
| 268 | 20240614 | 144000 | 1173097210 | 4670 | 4675 | 4675 | 4670 | 391 |
| 269 | 20240614 | 143900 | 1171270035 | 4675 | 4680 | 4680 | 4675 | 120 |
| 270 | 20240614 | 143800 | 1170708535 | 4680 | 4680 | 4680 | 4650 | 2387 |
| 271 | 20240614 | 143700 | 1159591295 | 4680 | 4680 | 4680 | 4680 | 120 |
| 272 | 20240614 | 143600 | 1159029695 | 4680 | 4665 | 4680 | 4665 | 856 |
| 273 | 20240614 | 143500 | 1155036140 | 4680 | 4680 | 4680 | 4680 | 141 |
| 274 | 20240614 | 143400 | 1154376260 | 4680 | 4680 | 4680 | 4680 | 121 |
| 275 | 20240614 | 143300 | 1153809980 | 4680 | 4690 | 4690 | 4655 | 5042 |
| 276 | 20240614 | 143200 | 1130295115 | 4690 | 4695 | 4695 | 4690 | 124 |
| 277 | 20240614 | 143100 | 1129713450 | 4685 | 4700 | 4700 | 4685 | 422 |
| 278 | 20240614 | 143000 | 1127734565 | 4700 | 4700 | 4700 | 4700 | 41 |
| 279 | 20240614 | 142900 | 1127541865 | 4700 | 4700 | 4700 | 4695 | 180 |
| 280 | 20240614 | 142800 | 1126695910 | 4685 | 4700 | 4700 | 4685 | 1072 |
| 281 | 20240614 | 142700 | 1121671790 | 4700 | 4700 | 4700 | 4700 | 42 |
| 282 | 20240614 | 142600 | 1121474390 | 4700 | 4690 | 4700 | 4690 | 339 |
| 283 | 20240614 | 142500 | 1119883180 | 4700 | 4700 | 4700 | 4700 | 132 |
| 284 | 20240614 | 142400 | 1119262780 | 4700 | 4700 | 4700 | 4690 | 431 |
| 285 | 20240614 | 142300 | 1117240580 | 4690 | 4700 | 4700 | 4690 | 122 |
| 286 | 20240614 | 142200 | 1116667190 | 4700 | 4695 | 4700 | 4695 | 141 |
| 287 | 20240614 | 142100 | 1116005090 | 4690 | 4695 | 4695 | 4690 | 123 |
| 288 | 20240614 | 142000 | 1115428115 | 4695 | 4695 | 4695 | 4695 | 121 |
| 289 | 20240614 | 141900 | 1114860020 | 4695 | 4690 | 4695 | 4685 | 785 |
| 290 | 20240614 | 141800 | 1111180990 | 4690 | 4695 | 4695 | 4690 | 761 |
| 291 | 20240614 | 141700 | 1107611795 | 4695 | 4695 | 4700 | 4695 | 400 |
| 292 | 20240614 | 141600 | 1105733195 | 4695 | 4695 | 4695 | 4695 | 267 |
| 293 | 20240614 | 141500 | 1104479630 | 4695 | 4695 | 4695 | 4695 | 20 |
| 294 | 20240614 | 141400 | 1104385730 | 4695 | 4695 | 4695 | 4695 | 480 |
| 295 | 20240614 | 141300 | 1102132130 | 4700 | 4695 | 4700 | 4695 | 783 |
| 296 | 20240614 | 141200 | 1098455840 | 4695 | 4690 | 4695 | 4690 | 1403 |
| 297 | 20240614 | 141100 | 1091875765 | 4690 | 4690 | 4690 | 4685 | 383 |
| 298 | 20240614 | 141000 | 1090079500 | 4690 | 4690 | 4690 | 4690 | 121 |
| 299 | 20240614 | 140900 | 1089512010 | 4690 | 4690 | 4690 | 4690 | 71 |
| 300 | 20240614 | 140800 | 1089179020 | 4690 | 4680 | 4690 | 4680 | 1445 |
| 301 | 20240614 | 140700 | 1082415010 | 4680 | 4685 | 4690 | 4680 | 1043 |
| 302 | 20240614 | 140600 | 1077532590 | 4690 | 4690 | 4690 | 4690 | 20 |
| 303 | 20240614 | 140500 | 1077438790 | 4690 | 4690 | 4690 | 4690 | 142 |
| 304 | 20240614 | 140400 | 1076772810 | 4690 | 4690 | 4690 | 4690 | 120 |
| 305 | 20240614 | 140300 | 1076210010 | 4690 | 4685 | 4690 | 4685 | 442 |
| 306 | 20240614 | 140200 | 1074139135 | 4685 | 4695 | 4695 | 4675 | 1161 |
| 307 | 20240614 | 140100 | 1068703985 | 4695 | 4695 | 4695 | 4695 | 121 |
| 308 | 20240614 | 140000 | 1068135890 | 4695 | 4695 | 4695 | 4695 | 360 |
| 309 | 20240614 | 135900 | 1066445690 | 4690 | 4695 | 4695 | 4690 | 206 |
| 310 | 20240614 | 135800 | 1065478855 | 4695 | 4695 | 4695 | 4690 | 123 |
| 311 | 20240614 | 135700 | 1064901380 | 4710 | 4710 | 4710 | 4695 | 1003 |
| 312 | 20240614 | 135600 | 1060191680 | 4710 | 4710 | 4710 | 4700 | 272 |
| 313 | 20240614 | 135500 | 1058912060 | 4710 | 4710 | 4710 | 4710 | 21 |
| 314 | 20240614 | 135400 | 1058813150 | 4710 | 4700 | 4710 | 4700 | 3304 |
| 315 | 20240614 | 135300 | 1043272740 | 4705 | 4705 | 4705 | 4700 | 238 |
| 316 | 20240614 | 135200 | 1042153540 | 4700 | 4700 | 4705 | 4700 | 1392 |
| 317 | 20240614 | 135100 | 1035611090 | 4700 | 4695 | 4700 | 4695 | 483 |
| 318 | 20240614 | 135000 | 1033341195 | 4695 | 4695 | 4700 | 4695 | 536 |
| 319 | 20240614 | 134900 | 1030824065 | 4695 | 4695 | 4695 | 4690 | 776 |
| 320 | 20240614 | 134800 | 1027182025 | 4695 | 4690 | 4695 | 4690 | 240 |
| 321 | 20240614 | 134700 | 1026055330 | 4695 | 4675 | 4695 | 4675 | 171 |
| 322 | 20240614 | 134600 | 1025253485 | 4695 | 4695 | 4695 | 4670 | 542 |
| 323 | 20240614 | 134500 | 1022720035 | 4695 | 4695 | 4695 | 4675 | 721 |
| 324 | 20240614 | 134400 | 1019346940 | 4675 | 4690 | 4695 | 4675 | 380 |
| 325 | 20240614 | 134300 | 1017566920 | 4695 | 4690 | 4695 | 4690 | 42 |
| 326 | 20240614 | 134200 | 1017369835 | 4685 | 4675 | 4690 | 4675 | 669 |
| 327 | 20240614 | 134100 | 1014240960 | 4695 | 4685 | 4695 | 4675 | 1950 |
| 328 | 20240614 | 134000 | 1005102290 | 4685 | 4690 | 4690 | 4685 | 41 |
| 329 | 20240614 | 133900 | 1004910105 | 4690 | 4690 | 4690 | 4675 | 127 |
| 330 | 20240614 | 133800 | 1004314505 | 4690 | 4690 | 4690 | 4690 | 145 |
| 331 | 20240614 | 133700 | 1003634455 | 4690 | 4690 | 4690 | 4690 | 21 |
| 332 | 20240614 | 133600 | 1003535965 | 4670 | 4685 | 4690 | 4670 | 489 |
| 333 | 20240614 | 133500 | 1001245060 | 4685 | 4680 | 4685 | 4675 | 1297 |
| 334 | 20240614 | 133400 | 995168975 | 4680 | 4680 | 4680 | 4675 | 482 |
| 335 | 20240614 | 133300 | 992914715 | 4675 | 4675 | 4680 | 4675 | 956 |
| 336 | 20240614 | 133200 | 988441815 | 4680 | 4675 | 4680 | 4675 | 267 |
| 337 | 20240614 | 133100 | 987192960 | 4675 | 4675 | 4675 | 4675 | 20 |
| 338 | 20240614 | 133000 | 987099460 | 4675 | 4675 | 4675 | 4670 | 208 |
| 339 | 20240614 | 132900 | 986127065 | 4675 | 4655 | 4675 | 4655 | 151 |
| 340 | 20240614 | 132800 | 985421340 | 4655 | 4650 | 4675 | 4650 | 1157 |
| 341 | 20240614 | 132700 | 980025995 | 4670 | 4665 | 4670 | 4650 | 1299 |
| 342 | 20240614 | 132600 | 973980035 | 4665 | 4670 | 4670 | 4665 | 612 |
| 343 | 20240614 | 132500 | 971124555 | 4670 | 4670 | 4670 | 4670 | 1 |
| 344 | 20240614 | 132400 | 971119885 | 4665 | 4665 | 4665 | 4665 | 166 |
| 345 | 20240614 | 132300 | 970345495 | 4670 | 4670 | 4670 | 4670 | 100 |
| 346 | 20240614 | 132200 | 969878495 | 4665 | 4665 | 4665 | 4665 | 107 |
| 347 | 20240614 | 132100 | 969379340 | 4670 | 4670 | 4670 | 4670 | 314 |
| 348 | 20240614 | 132000 | 967912960 | 4670 | 4670 | 4670 | 4670 | 100 |
| 349 | 20240614 | 131900 | 967445960 | 4655 | 4655 | 4655 | 4655 | 8 |
| 350 | 20240614 | 131800 | 967408720 | 4670 | 4670 | 4670 | 4670 | 100 |
| 351 | 20240614 | 131700 | 966941720 | 4660 | 4660 | 4660 | 4660 | 200 |
| 352 | 20240614 | 131600 | 966009720 | 4665 | 4665 | 4665 | 4665 | 1 |
| 353 | 20240614 | 131500 | 966005055 | 4655 | 4670 | 4670 | 4655 | 600 |
| 354 | 20240614 | 131400 | 963210555 | 4670 | 4670 | 4670 | 4670 | 0 |
| 355 | 20240614 | 131300 | 963210555 | 4670 | 4660 | 4670 | 4655 | 115 |
| 356 | 20240614 | 131200 | 962673705 | 4670 | 4670 | 4670 | 4670 | 100 |
| 357 | 20240614 | 131100 | 962206705 | 4660 | 4670 | 4670 | 4660 | 305 |
| 358 | 20240614 | 131000 | 960785355 | 4670 | 4670 | 4670 | 4670 | 100 |
| 359 | 20240614 | 130900 | 960318355 | 4670 | 4670 | 4670 | 4670 | 101 |
| 360 | 20240614 | 130800 | 959846685 | 4660 | 4660 | 4660 | 4660 | 0 |
| 361 | 20240614 | 130700 | 959846685 | 4660 | 4665 | 4670 | 4660 | 335 |
| 362 | 20240614 | 130600 | 958283410 | 4670 | 4670 | 4670 | 4670 | 100 |
| 363 | 20240614 | 130500 | 957816410 | 4665 | 4665 | 4675 | 4665 | 121 |
| 364 | 20240614 | 130400 | 957251935 | 4665 | 4660 | 4665 | 4660 | 209 |
| 365 | 20240614 | 130300 | 956277450 | 4665 | 4665 | 4665 | 4665 | 100 |
| 366 | 20240614 | 130200 | 955810950 | 4665 | 4660 | 4665 | 4660 | 448 |
| 367 | 20240614 | 130100 | 953722960 | 4655 | 4665 | 4665 | 4655 | 256 |
| 368 | 20240614 | 130000 | 952529965 | 4665 | 4665 | 4665 | 4665 | 300 |
| 369 | 20240614 | 125900 | 951130465 | 4665 | 4665 | 4665 | 4665 | 58 |
| 370 | 20240614 | 125800 | 950859895 | 4665 | 4665 | 4665 | 4660 | 433 |
| 371 | 20240614 | 125700 | 948841610 | 4660 | 4665 | 4665 | 4660 | 101 |
| 372 | 20240614 | 125600 | 948370450 | 4665 | 4665 | 4665 | 4660 | 103 |
| 373 | 20240614 | 125500 | 947889960 | 4660 | 4665 | 4665 | 4660 | 137 |
| 374 | 20240614 | 125400 | 947251015 | 4665 | 4665 | 4665 | 4665 | 100 |
| 375 | 20240614 | 125300 | 946784515 | 4660 | 4665 | 4665 | 4660 | 1532 |
| 376 | 20240614 | 125200 | 939644910 | 4660 | 4665 | 4665 | 4660 | 101 |
| 377 | 20240614 | 125100 | 939173750 | 4675 | 4675 | 4675 | 4660 | 601 |
| 378 | 20240614 | 125000 | 936371575 | 4660 | 4660 | 4660 | 4660 | 0 |
| 379 | 20240614 | 124900 | 936371575 | 4660 | 4675 | 4675 | 4660 | 300 |
| 380 | 20240614 | 124800 | 934972075 | 4660 | 4660 | 4660 | 4660 | 100 |
| 381 | 20240614 | 124700 | 934506075 | 4660 | 4660 | 4660 | 4660 | 0 |
| 382 | 20240614 | 124600 | 934506075 | 4660 | 4660 | 4660 | 4660 | 0 |
| 383 | 20240614 | 124500 | 934506075 | 4660 | 4660 | 4660 | 4660 | 25 |
| 384 | 20240614 | 124400 | 934389575 | 4655 | 4655 | 4655 | 4655 | 5 |
| 385 | 20240614 | 124300 | 934366300 | 4655 | 4655 | 4655 | 4655 | 1 |
| 386 | 20240614 | 124200 | 934361645 | 4655 | 4655 | 4655 | 4655 | 1 |
| 387 | 20240614 | 124100 | 934356990 | 4655 | 4665 | 4665 | 4655 | 651 |
| 388 | 20240614 | 124000 | 931322160 | 4665 | 4665 | 4665 | 4665 | 15 |
| 389 | 20240614 | 123900 | 931252185 | 4655 | 4655 | 4655 | 4655 | 1 |
| 390 | 20240614 | 123800 | 931247530 | 4680 | 4680 | 4680 | 4680 | 0 |
| 391 | 20240614 | 123700 | 931247530 | 4680 | 4680 | 4680 | 4680 | 0 |
| 392 | 20240614 | 123600 | 931247530 | 4680 | 4680 | 4680 | 4680 | 1 |
| 393 | 20240614 | 123500 | 931242850 | 4660 | 4675 | 4675 | 4660 | 179 |
| 394 | 20240614 | 123400 | 930406040 | 4675 | 4675 | 4675 | 4675 | 900 |
| 395 | 20240614 | 123300 | 926198540 | 4675 | 4655 | 4675 | 4655 | 2 |
| 396 | 20240614 | 123200 | 926189210 | 4645 | 4675 | 4675 | 4645 | 514 |
| 397 | 20240614 | 123100 | 923789080 | 4670 | 4670 | 4670 | 4650 | 770 |
| 398 | 20240614 | 123000 | 920193530 | 4670 | 4670 | 4670 | 4650 | 202 |
| 399 | 20240614 | 122900 | 919254190 | 4650 | 4650 | 4650 | 4650 | 28 |
| 400 | 20240614 | 122800 | 919123990 | 4650 | 4650 | 4650 | 4650 | 171 |
| 401 | 20240614 | 122700 | 918328840 | 4650 | 4650 | 4650 | 4650 | 120 |
| 402 | 20240614 | 122600 | 917770840 | 4650 | 4655 | 4655 | 4650 | 680 |
| 403 | 20240614 | 122500 | 914605835 | 4650 | 4650 | 4650 | 4650 | 2 |
| 404 | 20240614 | 122400 | 914596535 | 4665 | 4665 | 4665 | 4665 | 400 |
| 405 | 20240614 | 122300 | 912730535 | 4655 | 4655 | 4655 | 4655 | 79 |
| 406 | 20240614 | 122200 | 912362790 | 4655 | 4655 | 4660 | 4655 | 424 |
| 407 | 20240614 | 122100 | 910388945 | 4655 | 4660 | 4660 | 4655 | 2 |
| 408 | 20240614 | 122000 | 910379630 | 4665 | 4665 | 4665 | 4665 | 0 |
| 409 | 20240614 | 121900 | 910379630 | 4665 | 4665 | 4665 | 4665 | 0 |
| 410 | 20240614 | 121800 | 910379630 | 4665 | 4665 | 4665 | 4665 | 0 |
| 411 | 20240614 | 121700 | 910379630 | 4665 | 4665 | 4665 | 4660 | 507 |
| 412 | 20240614 | 121600 | 908016975 | 4660 | 4660 | 4660 | 4660 | 397 |
| 413 | 20240614 | 121500 | 906166955 | 4660 | 4660 | 4660 | 4660 | 0 |
| 414 | 20240614 | 121400 | 906166955 | 4660 | 4660 | 4660 | 4660 | 0 |
| 415 | 20240614 | 121300 | 906166955 | 4660 | 4635 | 4660 | 4635 | 516 |
| 416 | 20240614 | 121200 | 903775270 | 4635 | 4660 | 4660 | 4635 | 3781 |
| 417 | 20240614 | 121100 | 886194670 | 4660 | 4670 | 4670 | 4660 | 133 |
| 418 | 20240614 | 121000 | 885574070 | 4670 | 4675 | 4675 | 4670 | 1124 |
| 419 | 20240614 | 120900 | 880322395 | 4680 | 4680 | 4685 | 4680 | 109 |
| 420 | 20240614 | 120800 | 879812270 | 4685 | 4685 | 4685 | 4685 | 0 |
| 421 | 20240614 | 120700 | 879812270 | 4685 | 4685 | 4685 | 4685 | 2 |
| 422 | 20240614 | 120600 | 879802900 | 4685 | 4680 | 4685 | 4680 | 1213 |
| 423 | 20240614 | 120500 | 874122495 | 4670 | 4670 | 4670 | 4670 | 1 |
| 424 | 20240614 | 120400 | 874117825 | 4670 | 4670 | 4670 | 4670 | 0 |
| 425 | 20240614 | 120300 | 874117825 | 4670 | 4685 | 4685 | 4670 | 25 |
| 426 | 20240614 | 120200 | 874001000 | 4670 | 4670 | 4680 | 4670 | 2852 |
| 427 | 20240614 | 120100 | 860667390 | 4665 | 4670 | 4670 | 4665 | 10 |
| 428 | 20240614 | 120000 | 860620695 | 4675 | 4670 | 4675 | 4670 | 1514 |
| 429 | 20240614 | 115900 | 853546785 | 4670 | 4670 | 4670 | 4670 | 192 |
| 430 | 20240614 | 115800 | 852650145 | 4670 | 4675 | 4675 | 4670 | 1011 |
| 431 | 20240614 | 115700 | 847923775 | 4670 | 4670 | 4670 | 4670 | 119 |
| 432 | 20240614 | 115600 | 847368045 | 4670 | 4670 | 4670 | 4670 | 175 |
| 433 | 20240614 | 115500 | 846550795 | 4665 | 4670 | 4670 | 4665 | 4 |
| 434 | 20240614 | 115400 | 846532125 | 4665 | 4665 | 4670 | 4665 | 66 |
| 435 | 20240614 | 115300 | 846224230 | 4665 | 4670 | 4670 | 4660 | 1030 |
| 436 | 20240614 | 115200 | 841414350 | 4675 | 4660 | 4675 | 4660 | 2381 |
| 437 | 20240614 | 115100 | 830292650 | 4660 | 4665 | 4665 | 4660 | 253 |
| 438 | 20240614 | 115000 | 829112410 | 4665 | 4665 | 4665 | 4665 | 220 |
| 439 | 20240614 | 114900 | 828086110 | 4665 | 4665 | 4665 | 4665 | 779 |
| 440 | 20240614 | 114800 | 824452075 | 4660 | 4665 | 4665 | 4660 | 301 |
| 441 | 20240614 | 114700 | 823049410 | 4660 | 4665 | 4665 | 4660 | 17 |
| 442 | 20240614 | 114600 | 822970155 | 4665 | 4655 | 4665 | 4655 | 1100 |
| 443 | 20240614 | 114500 | 817840655 | 4655 | 4655 | 4655 | 4655 | 2 |
| 444 | 20240614 | 114400 | 817831345 | 4665 | 4655 | 4665 | 4655 | 101 |
| 445 | 20240614 | 114300 | 817361175 | 4655 | 4655 | 4655 | 4650 | 103 |
| 446 | 20240614 | 114200 | 816881720 | 4645 | 4660 | 4665 | 4645 | 101 |
| 447 | 20240614 | 114100 | 816410985 | 4655 | 4655 | 4655 | 4655 | 356 |
| 448 | 20240614 | 114000 | 814753805 | 4650 | 4650 | 4650 | 4650 | 1167 |
| 449 | 20240614 | 113900 | 809327255 | 4650 | 4650 | 4650 | 4650 | 0 |
| 450 | 20240614 | 113800 | 809327255 | 4650 | 4650 | 4650 | 4650 | 66 |
| 451 | 20240614 | 113700 | 809020355 | 4650 | 4650 | 4650 | 4650 | 534 |
| 452 | 20240614 | 113600 | 806537255 | 4655 | 4650 | 4655 | 4650 | 2 |
| 453 | 20240614 | 113500 | 806527950 | 4650 | 4650 | 4650 | 4650 | 10 |
| 454 | 20240614 | 113400 | 806481450 | 4645 | 4645 | 4645 | 4645 | 0 |
| 455 | 20240614 | 113300 | 806481450 | 4645 | 4645 | 4645 | 4645 | 6 |
| 456 | 20240614 | 113200 | 806453580 | 4645 | 4645 | 4645 | 4645 | 21 |
| 457 | 20240614 | 113100 | 806356035 | 4650 | 4645 | 4650 | 4645 | 476 |
| 458 | 20240614 | 113000 | 804144680 | 4650 | 4645 | 4650 | 4645 | 237 |
| 459 | 20240614 | 112900 | 803043715 | 4645 | 4640 | 4645 | 4640 | 51 |
| 460 | 20240614 | 112800 | 802807055 | 4635 | 4635 | 4635 | 4635 | 1 |
| 461 | 20240614 | 112700 | 802802420 | 4640 | 4640 | 4640 | 4640 | 170 |
| 462 | 20240614 | 112600 | 802013620 | 4640 | 4640 | 4640 | 4640 | 0 |
| 463 | 20240614 | 112500 | 802013620 | 4640 | 4635 | 4640 | 4635 | 1289 |
| 464 | 20240614 | 112400 | 796039055 | 4635 | 4635 | 4635 | 4635 | 509 |
| 465 | 20240614 | 112300 | 793679840 | 4635 | 4635 | 4635 | 4635 | 0 |
| 466 | 20240614 | 112200 | 793679840 | 4635 | 4640 | 4640 | 4635 | 7 |
| 467 | 20240614 | 112100 | 793647365 | 4635 | 4635 | 4635 | 4635 | 11 |
| 468 | 20240614 | 112000 | 793596380 | 4635 | 4635 | 4635 | 4635 | 0 |
| 469 | 20240614 | 111900 | 793596380 | 4635 | 4635 | 4635 | 4635 | 65 |
| 470 | 20240614 | 111800 | 793295105 | 4635 | 4635 | 4635 | 4635 | 302 |
| 471 | 20240614 | 111700 | 791895335 | 4640 | 4645 | 4645 | 4640 | 23 |
| 472 | 20240614 | 111600 | 791788565 | 4645 | 4645 | 4645 | 4645 | 202 |
| 473 | 20240614 | 111500 | 790850275 | 4630 | 4635 | 4635 | 4630 | 12 |
| 474 | 20240614 | 111400 | 790794710 | 4640 | 4645 | 4645 | 4640 | 2 |
| 475 | 20240614 | 111300 | 790785425 | 4630 | 4645 | 4645 | 4630 | 1006 |
| 476 | 20240614 | 111200 | 786127630 | 4640 | 4630 | 4640 | 4630 | 43 |
| 477 | 20240614 | 111100 | 785928220 | 4630 | 4635 | 4635 | 4630 | 1001 |
| 478 | 20240614 | 111000 | 781293585 | 4630 | 4635 | 4635 | 4630 | 60 |
| 479 | 20240614 | 110900 | 781015735 | 4635 | 4630 | 4635 | 4630 | 31 |
| 480 | 20240614 | 110800 | 780872195 | 4625 | 4625 | 4625 | 4625 | 0 |
| 481 | 20240614 | 110700 | 780872195 | 4625 | 4625 | 4625 | 4625 | 55 |
| 482 | 20240614 | 110600 | 780617820 | 4620 | 4625 | 4625 | 4620 | 397 |
| 483 | 20240614 | 110500 | 778783570 | 4625 | 4625 | 4625 | 4625 | 0 |
| 484 | 20240614 | 110400 | 778783570 | 4625 | 4620 | 4625 | 4620 | 946 |
| 485 | 20240614 | 110300 | 774412445 | 4625 | 4620 | 4625 | 4620 | 101 |
| 486 | 20240614 | 110200 | 773945325 | 4620 | 4620 | 4625 | 4620 | 477 |
| 487 | 20240614 | 110100 | 771741580 | 4620 | 4620 | 4625 | 4620 | 204 |
| 488 | 20240614 | 110000 | 770799095 | 4620 | 4625 | 4625 | 4620 | 224 |
| 489 | 20240614 | 105900 | 769763945 | 4625 | 4615 | 4625 | 4615 | 525 |
| 490 | 20240614 | 105800 | 767335830 | 4620 | 4620 | 4620 | 4620 | 8 |
| 491 | 20240614 | 105700 | 767298870 | 4625 | 4625 | 4625 | 4625 | 2 |
| 492 | 20240614 | 105600 | 767289620 | 4610 | 4610 | 4610 | 4610 | 215 |
| 493 | 20240614 | 105500 | 766298470 | 4610 | 4610 | 4615 | 4610 | 212 |
| 494 | 20240614 | 105400 | 765320150 | 4610 | 4610 | 4610 | 4610 | 20 |
| 495 | 20240614 | 105300 | 765227950 | 4615 | 4615 | 4635 | 4615 | 29 |
| 496 | 20240614 | 105200 | 765094015 | 4615 | 4610 | 4615 | 4605 | 523 |
| 497 | 20240614 | 105100 | 762681855 | 4610 | 4620 | 4620 | 4610 | 6 |
| 498 | 20240614 | 105000 | 762654145 | 4620 | 4620 | 4620 | 4620 | 110 |
| 499 | 20240614 | 104900 | 762145945 | 4620 | 4625 | 4625 | 4620 | 44 |
| 500 | 20240614 | 104800 | 761942655 | 4620 | 4610 | 4645 | 4610 | 164 |
| 501 | 20240614 | 104700 | 761184190 | 4605 | 4610 | 4610 | 4605 | 330 |
| 502 | 20240614 | 104600 | 759664390 | 4610 | 4620 | 4620 | 4610 | 71 |
| 503 | 20240614 | 104500 | 759337070 | 4615 | 4620 | 4620 | 4610 | 45 |
| 504 | 20240614 | 104400 | 759129395 | 4630 | 4625 | 4630 | 4625 | 464 |
| 505 | 20240614 | 104300 | 756983390 | 4630 | 4640 | 4640 | 4625 | 1158 |
| 506 | 20240614 | 104200 | 751610510 | 4650 | 4650 | 4655 | 4640 | 24 |
| 507 | 20240614 | 104100 | 751498815 | 4655 | 4650 | 4655 | 4650 | 2 |
| 508 | 20240614 | 104000 | 751489510 | 4635 | 4650 | 4655 | 4635 | 621 |
| 509 | 20240614 | 103900 | 748608875 | 4650 | 4620 | 4650 | 4620 | 238 |
| 510 | 20240614 | 103800 | 747502250 | 4635 | 4625 | 4635 | 4625 | 521 |
| 511 | 20240614 | 103700 | 745088935 | 4625 | 4630 | 4630 | 4625 | 118 |
| 512 | 20240614 | 103600 | 744542605 | 4630 | 4605 | 4630 | 4605 | 226 |
| 513 | 20240614 | 103500 | 743501805 | 4605 | 4610 | 4610 | 4605 | 83 |
| 514 | 20240614 | 103400 | 743119465 | 4610 | 4610 | 4610 | 4610 | 10 |
| 515 | 20240614 | 103300 | 743073365 | 4600 | 4600 | 4600 | 4600 | 0 |
| 516 | 20240614 | 103200 | 743073365 | 4600 | 4610 | 4625 | 4600 | 2381 |
| 517 | 20240614 | 103100 | 732087465 | 4610 | 4615 | 4615 | 4610 | 591 |
| 518 | 20240614 | 103000 | 729360505 | 4615 | 4620 | 4620 | 4615 | 802 |
| 519 | 20240614 | 102900 | 725655550 | 4625 | 4630 | 4630 | 4625 | 725 |
| 520 | 20240614 | 102800 | 722302415 | 4630 | 4630 | 4630 | 4630 | 200 |
| 521 | 20240614 | 102700 | 721376415 | 4630 | 4630 | 4630 | 4625 | 1117 |
| 522 | 20240614 | 102600 | 716205265 | 4630 | 4625 | 4630 | 4625 | 314 |
| 523 | 20240614 | 102500 | 714751745 | 4625 | 4635 | 4635 | 4620 | 1066 |
| 524 | 20240614 | 102400 | 709815930 | 4625 | 4630 | 4655 | 4625 | 54 |
| 525 | 20240614 | 102300 | 709565350 | 4630 | 4620 | 4630 | 4610 | 3914 |
| 526 | 20240614 | 102200 | 691466710 | 4615 | 4595 | 4615 | 4590 | 2918 |
| 527 | 20240614 | 102100 | 678021405 | 4590 | 4585 | 4615 | 4585 | 3128 |
| 528 | 20240614 | 102000 | 663617680 | 4600 | 4595 | 4600 | 4595 | 245 |
| 529 | 20240614 | 101900 | 662491870 | 4590 | 4590 | 4590 | 4590 | 0 |
| 530 | 20240614 | 101800 | 662491870 | 4590 | 4590 | 4590 | 4590 | 218 |
| 531 | 20240614 | 101700 | 661491250 | 4590 | 4580 | 4590 | 4580 | 1303 |
| 532 | 20240614 | 101600 | 655513685 | 4585 | 4585 | 4585 | 4585 | 0 |
| 533 | 20240614 | 101500 | 655513685 | 4585 | 4575 | 4585 | 4575 | 529 |
| 534 | 20240614 | 101400 | 653091355 | 4575 | 4580 | 4580 | 4575 | 359 |
| 535 | 20240614 | 101300 | 651448370 | 4580 | 4580 | 4580 | 4580 | 65 |
| 536 | 20240614 | 101200 | 651150670 | 4580 | 4580 | 4580 | 4580 | 93 |
| 537 | 20240614 | 101100 | 650724730 | 4580 | 4585 | 4585 | 4580 | 2659 |
| 538 | 20240614 | 101000 | 638533225 | 4590 | 4585 | 4590 | 4585 | 177 |
| 539 | 20240614 | 100900 | 637720945 | 4585 | 4590 | 4590 | 4585 | 150 |
| 540 | 20240614 | 100800 | 637033145 | 4590 | 4590 | 4590 | 4590 | 31 |
| 541 | 20240614 | 100700 | 636890855 | 4590 | 4580 | 4590 | 4580 | 2213 |
| 542 | 20240614 | 100600 | 626744655 | 4575 | 4575 | 4575 | 4575 | 0 |
| 543 | 20240614 | 100500 | 626744655 | 4575 | 4585 | 4585 | 4575 | 73 |
| 544 | 20240614 | 100400 | 626410660 | 4585 | 4585 | 4585 | 4585 | 149 |
| 545 | 20240614 | 100300 | 625727495 | 4585 | 4565 | 4585 | 4565 | 295 |
| 546 | 20240614 | 100200 | 624379920 | 4585 | 4565 | 4585 | 4565 | 1623 |
| 547 | 20240614 | 100100 | 616970745 | 4585 | 4565 | 4585 | 4565 | 1004 |
| 548 | 20240614 | 100000 | 612387405 | 4565 | 4590 | 4590 | 4565 | 1830 |
| 549 | 20240614 | 095900 | 604023250 | 4565 | 4590 | 4590 | 4565 | 1780 |
| 550 | 20240614 | 095800 | 595889720 | 4570 | 4590 | 4590 | 4570 | 1681 |
| 551 | 20240614 | 095700 | 588205690 | 4580 | 4590 | 4590 | 4580 | 677 |
| 552 | 20240614 | 095600 | 585104560 | 4580 | 4580 | 4580 | 4580 | 201 |
| 553 | 20240614 | 095500 | 584183980 | 4590 | 4585 | 4590 | 4570 | 1794 |
| 554 | 20240614 | 095400 | 575962780 | 4590 | 4590 | 4590 | 4580 | 659 |
| 555 | 20240614 | 095300 | 572943540 | 4590 | 4575 | 4590 | 4575 | 1046 |
| 556 | 20240614 | 095200 | 568157400 | 4575 | 4575 | 4590 | 4575 | 1828 |
| 557 | 20240614 | 095100 | 559794285 | 4575 | 4580 | 4590 | 4575 | 697 |
| 558 | 20240614 | 095000 | 556602020 | 4590 | 4585 | 4590 | 4580 | 886 |
| 559 | 20240614 | 094900 | 552543090 | 4585 | 4575 | 4585 | 4570 | 3891 |
| 560 | 20240614 | 094800 | 534736845 | 4575 | 4575 | 4575 | 4575 | 327 |
| 561 | 20240614 | 094700 | 533240820 | 4575 | 4570 | 4575 | 4570 | 170 |
| 562 | 20240614 | 094600 | 532463820 | 4575 | 4575 | 4575 | 4570 | 1190 |
| 563 | 20240614 | 094500 | 527019820 | 4570 | 4580 | 4580 | 4570 | 143 |
| 564 | 20240614 | 094400 | 526365640 | 4580 | 4575 | 4585 | 4570 | 486 |
| 565 | 20240614 | 094300 | 524142455 | 4570 | 4575 | 4575 | 4570 | 1550 |
| 566 | 20240614 | 094200 | 517051455 | 4570 | 4580 | 4580 | 4570 | 3217 |
| 567 | 20240614 | 094100 | 502333200 | 4580 | 4580 | 4580 | 4580 | 1 |
| 568 | 20240614 | 094000 | 502328620 | 4580 | 4590 | 4590 | 4580 | 3679 |
| 569 | 20240614 | 093900 | 485475800 | 4590 | 4590 | 4590 | 4585 | 1095 |
| 570 | 20240614 | 093800 | 480454510 | 4590 | 4590 | 4595 | 4590 | 546 |
| 571 | 20240614 | 093700 | 477948220 | 4590 | 4585 | 4590 | 4585 | 231 |
| 572 | 20240614 | 093600 | 476887935 | 4580 | 4580 | 4580 | 4580 | 300 |
| 573 | 20240614 | 093500 | 475513935 | 4580 | 4585 | 4585 | 4580 | 2129 |
| 574 | 20240614 | 093400 | 465757115 | 4585 | 4590 | 4590 | 4585 | 1528 |
| 575 | 20240614 | 093300 | 458750525 | 4590 | 4590 | 4590 | 4590 | 704 |
| 576 | 20240614 | 093200 | 455519165 | 4595 | 4595 | 4595 | 4585 | 2166 |
| 577 | 20240614 | 093100 | 445576200 | 4595 | 4600 | 4600 | 4595 | 107 |
| 578 | 20240614 | 093000 | 445084250 | 4600 | 4600 | 4600 | 4600 | 1388 |
| 579 | 20240614 | 092900 | 438699450 | 4600 | 4600 | 4600 | 4600 | 74 |
| 580 | 20240614 | 092800 | 438359050 | 4600 | 4615 | 4615 | 4600 | 1217 |
| 581 | 20240614 | 092700 | 432751100 | 4615 | 4615 | 4620 | 4580 | 23499 |
| 582 | 20240614 | 092600 | 324548910 | 4620 | 4635 | 4640 | 4615 | 4358 |
| 583 | 20240614 | 092500 | 304410335 | 4640 | 4635 | 4640 | 4625 | 1177 |
| 584 | 20240614 | 092400 | 298962225 | 4625 | 4625 | 4640 | 4620 | 357 |
| 585 | 20240614 | 092300 | 297308540 | 4625 | 4660 | 4660 | 4625 | 6325 |
| 586 | 20240614 | 092200 | 268013700 | 4640 | 4670 | 4680 | 4640 | 5063 |
| 587 | 20240614 | 092100 | 244511095 | 4650 | 4670 | 4670 | 4650 | 4288 |
| 588 | 20240614 | 092000 | 224539300 | 4670 | 4670 | 4685 | 4670 | 2269 |
| 589 | 20240614 | 091900 | 213943055 | 4670 | 4680 | 4680 | 4670 | 610 |
| 590 | 20240614 | 091800 | 211093435 | 4685 | 4670 | 4685 | 4670 | 743 |
| 591 | 20240614 | 091700 | 207622390 | 4650 | 4685 | 4685 | 4650 | 12345 |
| 592 | 20240614 | 091600 | 150113695 | 4675 | 4660 | 4675 | 4650 | 3533 |
| 593 | 20240614 | 091500 | 133661620 | 4660 | 4675 | 4675 | 4660 | 263 |
| 594 | 20240614 | 091400 | 132432395 | 4675 | 4685 | 4685 | 4650 | 4698 |
| 595 | 20240614 | 091300 | 110489225 | 4685 | 4685 | 4685 | 4685 | 240 |
| 596 | 20240614 | 091200 | 109364825 | 4690 | 4705 | 4705 | 4690 | 1595 |
| 597 | 20240614 | 091100 | 101872670 | 4705 | 4700 | 4735 | 4700 | 109 |
| 598 | 20240614 | 091000 | 101356950 | 4700 | 4700 | 4700 | 4700 | 932 |
| 599 | 20240614 | 090900 | 96976550 | 4700 | 4700 | 4700 | 4700 | 156 |
| 600 | 20240614 | 090800 | 96243350 | 4700 | 4710 | 4710 | 4700 | 2860 |
| 601 | 20240614 | 090700 | 82792035 | 4710 | 4730 | 4730 | 4710 | 971 |
| 602 | 20240614 | 090600 | 78214720 | 4740 | 4740 | 4750 | 4720 | 1555 |
| 603 | 20240614 | 090500 | 70858280 | 4745 | 4720 | 4750 | 4720 | 714 |
| 604 | 20240614 | 090400 | 67473495 | 4720 | 4720 | 4720 | 4720 | 542 |
| 605 | 20240614 | 090300 | 64915255 | 4720 | 4735 | 4740 | 4720 | 510 |
| 606 | 20240614 | 090200 | 62506955 | 4735 | 4720 | 4740 | 4720 | 684 |
| 607 | 20240614 | 090100 | 59275195 | 4720 | 4680 | 4720 | 4680 | 3051 |
| 608 | 20240614 | 090000 | 44967010 | 4640 | 4630 | 4700 | 4630 | 9710 |