28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240614 | 183000 | 1160852635 | 4665 | 4665 | 4665 | 4665 | 35143 |
| 3 | 20240614 | 182900 | 1160852635 | 4665 | 4665 | 4665 | 4665 | 0 |
| 4 | 20240614 | 182800 | 1160852635 | 4665 | 4665 | 4665 | 4665 | 0 |
| 5 | 20240614 | 182700 | 1160852635 | 4665 | 4665 | 4665 | 4665 | 0 |
| 6 | 20240614 | 182600 | 1160852635 | 4665 | 4665 | 4665 | 4665 | 0 |
| 7 | 20240614 | 182500 | 1160852635 | 4665 | 4665 | 4665 | 4665 | 0 |
| 8 | 20240614 | 182400 | 1160852635 | 4665 | 4665 | 4665 | 4665 | 0 |
| 9 | 20240614 | 182300 | 1160852635 | 4665 | 4665 | 4665 | 4665 | 0 |
| 10 | 20240614 | 182200 | 1160852635 | 4665 | 4665 | 4665 | 4665 | 0 |
| 11 | 20240614 | 182100 | 1160852635 | 4665 | 4665 | 4665 | 4665 | 0 |
| 12 | 20240614 | 182000 | 1160852635 | 4665 | 4665 | 4665 | 4665 | 0 |
| 13 | 20240614 | 181900 | 1160852635 | 4665 | 4665 | 4665 | 4665 | 0 |
| 14 | 20240614 | 181800 | 1160852635 | 4665 | 4665 | 4665 | 4665 | 0 |
| 15 | 20240614 | 181700 | 1160852635 | 4665 | 4665 | 4665 | 4665 | 0 |
| 16 | 20240614 | 181600 | 1160852635 | 4665 | 4665 | 4665 | 4665 | 0 |
| 17 | 20240614 | 181500 | 1160852635 | 4665 | 4665 | 4665 | 4665 | 0 |
| 18 | 20240614 | 181400 | 1160852635 | 4665 | 4665 | 4665 | 4665 | 0 |
| 19 | 20240614 | 181300 | 1160852635 | 4665 | 4665 | 4665 | 4665 | 0 |
| 20 | 20240614 | 181200 | 1160852635 | 4665 | 4665 | 4665 | 4665 | 0 |
| 21 | 20240614 | 181100 | 1160852635 | 4665 | 4665 | 4665 | 4665 | 0 |
| 22 | 20240614 | 181000 | 1160852635 | 4665 | 4665 | 4665 | 4665 | 0 |
| 23 | 20240614 | 180900 | 1160852635 | 4665 | 4665 | 4665 | 4665 | 0 |
| 24 | 20240614 | 180800 | 1160852635 | 4665 | 4665 | 4665 | 4665 | 0 |
| 25 | 20240614 | 180700 | 1160852635 | 4665 | 4665 | 4665 | 4665 | 0 |
| 26 | 20240614 | 180600 | 1160852635 | 4665 | 4665 | 4665 | 4665 | 0 |
| 27 | 20240614 | 180500 | 1160852635 | 4665 | 4665 | 4665 | 4665 | 0 |
| 28 | 20240614 | 180400 | 1160852635 | 4665 | 4665 | 4665 | 4665 | 0 |
| 29 | 20240614 | 180300 | 1160852635 | 4665 | 4665 | 4665 | 4665 | 0 |
| 30 | 20240614 | 180200 | 1160852635 | 4665 | 4665 | 4665 | 4665 | 0 |
| 31 | 20240614 | 180100 | 1160852635 | 4665 | 4665 | 4665 | 4665 | 0 |
| 32 | 20240614 | 180000 | 1160852635 | 4665 | 4665 | 4665 | 4665 | 35143 |
| 33 | 20240614 | 175900 | 1160852635 | 4665 | 4665 | 4665 | 4665 | 0 |
| 34 | 20240614 | 175800 | 1160852635 | 4665 | 4665 | 4665 | 4665 | 0 |
| 35 | 20240614 | 175700 | 1160852635 | 4665 | 4665 | 4665 | 4665 | 0 |
| 36 | 20240614 | 175600 | 1160852635 | 4665 | 4665 | 4665 | 4665 | 0 |
| 37 | 20240614 | 175500 | 1160852635 | 4665 | 4665 | 4665 | 4665 | 0 |
| 38 | 20240614 | 175400 | 1160852635 | 4665 | 4665 | 4665 | 4665 | 0 |
| 39 | 20240614 | 175300 | 1160852635 | 4665 | 4665 | 4665 | 4665 | 0 |
| 40 | 20240614 | 175200 | 1160852635 | 4665 | 4665 | 4665 | 4665 | 0 |
| 41 | 20240614 | 175100 | 1160852635 | 4665 | 4665 | 4665 | 4665 | 0 |
| 42 | 20240614 | 175000 | 1160852635 | 4665 | 4665 | 4665 | 4665 | 0 |
| 43 | 20240614 | 174900 | 1160852635 | 4665 | 4665 | 4665 | 4665 | 0 |
| 44 | 20240614 | 174800 | 1160852635 | 4665 | 4665 | 4665 | 4665 | 0 |
| 45 | 20240614 | 174700 | 1160852635 | 4665 | 4665 | 4665 | 4665 | 0 |
| 46 | 20240614 | 174600 | 1160852635 | 4665 | 4665 | 4665 | 4665 | 0 |
| 47 | 20240614 | 174500 | 1160852635 | 4665 | 4665 | 4665 | 4665 | 0 |
| 48 | 20240614 | 174400 | 1160852635 | 4665 | 4665 | 4665 | 4665 | 0 |
| 49 | 20240614 | 174300 | 1160852635 | 4665 | 4665 | 4665 | 4665 | 0 |
| 50 | 20240614 | 174200 | 1160852635 | 4665 | 4665 | 4665 | 4665 | 0 |
| 51 | 20240614 | 174100 | 1160852635 | 4665 | 4665 | 4665 | 4665 | 0 |
| 52 | 20240614 | 174000 | 1160852635 | 4665 | 4665 | 4665 | 4665 | 0 |
| 53 | 20240614 | 173900 | 1160852635 | 4665 | 4665 | 4665 | 4665 | 0 |
| 54 | 20240614 | 173800 | 1160852635 | 4665 | 4665 | 4665 | 4665 | 0 |
| 55 | 20240614 | 173700 | 1160852635 | 4665 | 4665 | 4665 | 4665 | 0 |
| 56 | 20240614 | 173600 | 1160852635 | 4665 | 4665 | 4665 | 4665 | 0 |
| 57 | 20240614 | 173500 | 1160852635 | 4665 | 4665 | 4665 | 4665 | 0 |
| 58 | 20240614 | 173400 | 1160852635 | 4665 | 4665 | 4665 | 4665 | 0 |
| 59 | 20240614 | 173300 | 1160852635 | 4665 | 4665 | 4665 | 4665 | 0 |
| 60 | 20240614 | 173200 | 1160852635 | 4665 | 4665 | 4665 | 4665 | 0 |
| 61 | 20240614 | 173100 | 1160852635 | 4665 | 4665 | 4665 | 4665 | 0 |
| 62 | 20240614 | 173000 | 1160852635 | 4665 | 4665 | 4665 | 4665 | 35143 |
| 63 | 20240614 | 172900 | 1160852635 | 4665 | 4665 | 4665 | 4665 | 0 |
| 64 | 20240614 | 172800 | 1160852635 | 4665 | 4665 | 4665 | 4665 | 0 |
| 65 | 20240614 | 172700 | 1160852635 | 4665 | 4665 | 4665 | 4665 | 0 |
| 66 | 20240614 | 172600 | 1160852635 | 4665 | 4665 | 4665 | 4665 | 0 |
| 67 | 20240614 | 172500 | 1160852635 | 4665 | 4665 | 4665 | 4665 | 0 |
| 68 | 20240614 | 172400 | 1160852635 | 4665 | 4665 | 4665 | 4665 | 0 |
| 69 | 20240614 | 172300 | 1160852635 | 4665 | 4665 | 4665 | 4665 | 0 |
| 70 | 20240614 | 172200 | 1160852635 | 4665 | 4665 | 4665 | 4665 | 0 |
| 71 | 20240614 | 172100 | 1160852635 | 4665 | 4665 | 4665 | 4665 | 0 |
| 72 | 20240614 | 172000 | 1160852635 | 4665 | 4665 | 4665 | 4665 | 0 |
| 73 | 20240614 | 171900 | 1160852635 | 4665 | 4665 | 4665 | 4665 | 0 |
| 74 | 20240614 | 171800 | 1160852635 | 4665 | 4665 | 4665 | 4665 | 0 |
| 75 | 20240614 | 171700 | 1160852635 | 4665 | 4665 | 4665 | 4665 | 0 |
| 76 | 20240614 | 171600 | 1160852635 | 4665 | 4665 | 4665 | 4665 | 0 |
| 77 | 20240614 | 171500 | 1160852635 | 4665 | 4665 | 4665 | 4665 | 0 |
| 78 | 20240614 | 171400 | 1160852635 | 4665 | 4665 | 4665 | 4665 | 0 |
| 79 | 20240614 | 171300 | 1160852635 | 4665 | 4665 | 4665 | 4665 | 0 |
| 80 | 20240614 | 171200 | 1160852635 | 4665 | 4665 | 4665 | 4665 | 0 |
| 81 | 20240614 | 171100 | 1160852635 | 4665 | 4665 | 4665 | 4665 | 0 |
| 82 | 20240614 | 171000 | 1160852635 | 4665 | 4665 | 4665 | 4665 | 0 |
| 83 | 20240614 | 170900 | 1160852635 | 4665 | 4665 | 4665 | 4665 | 0 |
| 84 | 20240614 | 170800 | 1160852635 | 4665 | 4665 | 4665 | 4665 | 0 |
| 85 | 20240614 | 170700 | 1160852635 | 4665 | 4665 | 4665 | 4665 | 0 |
| 86 | 20240614 | 170600 | 1160852635 | 4665 | 4665 | 4665 | 4665 | 0 |
| 87 | 20240614 | 170500 | 1160852635 | 4665 | 4665 | 4665 | 4665 | 0 |
| 88 | 20240614 | 170400 | 1160852635 | 4665 | 4665 | 4665 | 4665 | 0 |
| 89 | 20240614 | 170300 | 1160852635 | 4665 | 4665 | 4665 | 4665 | 0 |
| 90 | 20240614 | 170200 | 1160852635 | 4665 | 4665 | 4665 | 4665 | 0 |
| 91 | 20240614 | 170100 | 1160852635 | 4665 | 4665 | 4665 | 4665 | 0 |
| 92 | 20240614 | 170000 | 1160852635 | 4665 | 4665 | 4665 | 4665 | 35143 |
| 93 | 20240614 | 165900 | 1160852635 | 4665 | 4665 | 4665 | 4665 | 0 |
| 94 | 20240614 | 165800 | 1160852635 | 4665 | 4665 | 4665 | 4665 | 0 |
| 95 | 20240614 | 165700 | 1160852635 | 4665 | 4665 | 4665 | 4665 | 0 |
| 96 | 20240614 | 165600 | 1160852635 | 4665 | 4665 | 4665 | 4665 | 0 |
| 97 | 20240614 | 165500 | 1160852635 | 4665 | 4665 | 4665 | 4665 | 0 |
| 98 | 20240614 | 165400 | 1160852635 | 4665 | 4665 | 4665 | 4665 | 0 |
| 99 | 20240614 | 165300 | 1160852635 | 4665 | 4665 | 4665 | 4665 | 0 |
| 100 | 20240614 | 165200 | 1160852635 | 4665 | 4665 | 4665 | 4665 | 0 |
| 101 | 20240614 | 165100 | 1160852635 | 4665 | 4665 | 4665 | 4665 | 0 |
| 102 | 20240614 | 165000 | 1160852635 | 4665 | 4665 | 4665 | 4665 | 0 |
| 103 | 20240614 | 164900 | 1160852635 | 4665 | 4665 | 4665 | 4665 | 0 |
| 104 | 20240614 | 164800 | 1160852635 | 4665 | 4665 | 4665 | 4665 | 0 |
| 105 | 20240614 | 164700 | 1160852635 | 4665 | 4665 | 4665 | 4665 | 0 |
| 106 | 20240614 | 164600 | 1160852635 | 4665 | 4665 | 4665 | 4665 | 0 |
| 107 | 20240614 | 164500 | 1160852635 | 4665 | 4665 | 4665 | 4665 | 0 |
| 108 | 20240614 | 164400 | 1160852635 | 4665 | 4665 | 4665 | 4665 | 0 |
| 109 | 20240614 | 164300 | 1160852635 | 4665 | 4665 | 4665 | 4665 | 0 |
| 110 | 20240614 | 164200 | 1160852635 | 4665 | 4665 | 4665 | 4665 | 0 |
| 111 | 20240614 | 164100 | 1160852635 | 4665 | 4665 | 4665 | 4665 | 0 |
| 112 | 20240614 | 164000 | 1160852635 | 4665 | 4665 | 4665 | 4665 | 0 |
| 113 | 20240614 | 163900 | 1160852635 | 4665 | 4665 | 4665 | 4665 | 0 |
| 114 | 20240614 | 163800 | 1160852635 | 4665 | 4665 | 4665 | 4665 | 0 |
| 115 | 20240614 | 163700 | 1160852635 | 4665 | 4665 | 4665 | 4665 | 0 |
| 116 | 20240614 | 163600 | 1160852635 | 4665 | 4665 | 4665 | 4665 | 0 |
| 117 | 20240614 | 163500 | 1160852635 | 4665 | 4665 | 4665 | 4665 | 0 |
| 118 | 20240614 | 163400 | 1160852635 | 4665 | 4665 | 4665 | 4665 | 0 |
| 119 | 20240614 | 163300 | 1160852635 | 4665 | 4665 | 4665 | 4665 | 0 |
| 120 | 20240614 | 163200 | 1160852635 | 4665 | 4665 | 4665 | 4665 | 0 |
| 121 | 20240614 | 163100 | 1160852635 | 4665 | 4665 | 4665 | 4665 | 0 |
| 122 | 20240614 | 163000 | 1160852635 | 4665 | 4665 | 4665 | 4665 | 35143 |
| 123 | 20240614 | 162900 | 1160852635 | 4665 | 4665 | 4665 | 4665 | 0 |
| 124 | 20240614 | 162800 | 1160852635 | 4665 | 4665 | 4665 | 4665 | 0 |
| 125 | 20240614 | 162700 | 1160852635 | 4665 | 4665 | 4665 | 4665 | 0 |
| 126 | 20240614 | 162600 | 1160852635 | 4665 | 4665 | 4665 | 4665 | 0 |
| 127 | 20240614 | 162500 | 1160852635 | 4665 | 4665 | 4665 | 4665 | 0 |
| 128 | 20240614 | 162400 | 1160852635 | 4665 | 4665 | 4665 | 4665 | 0 |
| 129 | 20240614 | 162300 | 1160852635 | 4665 | 4665 | 4665 | 4665 | 0 |
| 130 | 20240614 | 162200 | 1160852635 | 4665 | 4665 | 4665 | 4665 | 0 |
| 131 | 20240614 | 162100 | 1160852635 | 4665 | 4665 | 4665 | 4665 | 0 |
| 132 | 20240614 | 162000 | 1160852635 | 4665 | 4665 | 4665 | 4665 | 0 |
| 133 | 20240614 | 161900 | 1160852635 | 4665 | 4665 | 4665 | 4665 | 0 |
| 134 | 20240614 | 161800 | 1160852635 | 4665 | 4665 | 4665 | 4665 | 0 |
| 135 | 20240614 | 161700 | 1160852635 | 4665 | 4665 | 4665 | 4665 | 0 |
| 136 | 20240614 | 161600 | 1160852635 | 4665 | 4665 | 4665 | 4665 | 0 |
| 137 | 20240614 | 161500 | 1160852635 | 4665 | 4665 | 4665 | 4665 | 0 |
| 138 | 20240614 | 161400 | 1160852635 | 4665 | 4665 | 4665 | 4665 | 0 |
| 139 | 20240614 | 161300 | 1160852635 | 4665 | 4665 | 4665 | 4665 | 0 |
| 140 | 20240614 | 161200 | 1160852635 | 4665 | 4665 | 4665 | 4665 | 0 |
| 141 | 20240614 | 161100 | 1160852635 | 4665 | 4665 | 4665 | 4665 | 0 |
| 142 | 20240614 | 161000 | 1160852635 | 4665 | 4665 | 4665 | 4665 | 0 |
| 143 | 20240614 | 160900 | 1160852635 | 4665 | 4665 | 4665 | 4665 | 0 |
| 144 | 20240614 | 160800 | 1160852635 | 4665 | 4665 | 4665 | 4665 | 0 |
| 145 | 20240614 | 160700 | 1160852635 | 4665 | 4665 | 4665 | 4665 | 0 |
| 146 | 20240614 | 160600 | 1160852635 | 4665 | 4665 | 4665 | 4665 | 0 |
| 147 | 20240614 | 160500 | 1160852635 | 4665 | 4665 | 4665 | 4665 | 0 |
| 148 | 20240614 | 160400 | 1160852635 | 4665 | 4665 | 4665 | 4665 | 0 |
| 149 | 20240614 | 160300 | 1160852635 | 4665 | 4665 | 4665 | 4665 | 0 |
| 150 | 20240614 | 160200 | 1160852635 | 4665 | 4665 | 4665 | 4665 | 0 |
| 151 | 20240614 | 160100 | 1160852635 | 4665 | 4665 | 4665 | 4665 | 0 |
| 152 | 20240614 | 160000 | 1160852635 | 4665 | 4665 | 4665 | 4665 | 35143 |
| 153 | 20240614 | 155900 | 1160852635 | 4665 | 4665 | 4665 | 4665 | 0 |
| 154 | 20240614 | 155800 | 1160852635 | 4665 | 4665 | 4665 | 4665 | 0 |
| 155 | 20240614 | 155700 | 1160852635 | 4665 | 4665 | 4665 | 4665 | 0 |
| 156 | 20240614 | 155600 | 1160852635 | 4665 | 4665 | 4665 | 4665 | 0 |
| 157 | 20240614 | 155500 | 1160852635 | 4665 | 4665 | 4665 | 4665 | 0 |
| 158 | 20240614 | 155400 | 1160852635 | 4665 | 4665 | 4665 | 4665 | 0 |
| 159 | 20240614 | 155300 | 1160852635 | 4665 | 4665 | 4665 | 4665 | 0 |
| 160 | 20240614 | 155200 | 1160852635 | 4665 | 4665 | 4665 | 4665 | 0 |
| 161 | 20240614 | 155100 | 1160852635 | 4665 | 4665 | 4665 | 4665 | 0 |
| 162 | 20240614 | 155000 | 1160852635 | 4665 | 4665 | 4665 | 4665 | 0 |
| 163 | 20240614 | 154900 | 1160852635 | 4665 | 4665 | 4665 | 4665 | 0 |
| 164 | 20240614 | 154800 | 1160852635 | 4665 | 4665 | 4665 | 4665 | 0 |
| 165 | 20240614 | 154700 | 1160852635 | 4665 | 4665 | 4665 | 4665 | 0 |
| 166 | 20240614 | 154600 | 1160852635 | 4665 | 4665 | 4665 | 4665 | 0 |
| 167 | 20240614 | 154500 | 1160852635 | 4665 | 4665 | 4665 | 4665 | 0 |
| 168 | 20240614 | 154400 | 1160852635 | 4665 | 4665 | 4665 | 4665 | 0 |
| 169 | 20240614 | 154300 | 1160852635 | 4665 | 4665 | 4665 | 4665 | 0 |
| 170 | 20240614 | 154200 | 1160852635 | 4665 | 4665 | 4665 | 4665 | 0 |
| 171 | 20240614 | 154100 | 1160852635 | 4665 | 4665 | 4665 | 4665 | 0 |
| 172 | 20240614 | 154000 | 1160852635 | 4665 | 4665 | 4665 | 4665 | 0 |
| 173 | 20240614 | 153900 | 1160852635 | 4665 | 4665 | 4665 | 4665 | 0 |
| 174 | 20240614 | 153800 | 1160852635 | 4665 | 4665 | 4665 | 4665 | 0 |
| 175 | 20240614 | 153700 | 1160852635 | 4665 | 4665 | 4665 | 4665 | 0 |
| 176 | 20240614 | 153600 | 1160852635 | 4665 | 4665 | 4665 | 4665 | 0 |
| 177 | 20240614 | 153500 | 1160852635 | 4665 | 4665 | 4665 | 4665 | 0 |
| 178 | 20240614 | 153400 | 1160852635 | 4665 | 4665 | 4665 | 4665 | 0 |
| 179 | 20240614 | 153300 | 1160852635 | 4665 | 4665 | 4665 | 4665 | 0 |
| 180 | 20240614 | 153200 | 1160852635 | 4665 | 4665 | 4665 | 4665 | 0 |
| 181 | 20240614 | 153100 | 1160852635 | 4665 | 4665 | 4665 | 4665 | 0 |
| 182 | 20240614 | 153000 | 1160852635 | 4665 | 4665 | 4665 | 4665 | 70286 |
| 183 | 20240614 | 152900 | 996910540 | 4630 | 4630 | 4630 | 4630 | 0 |
| 184 | 20240614 | 152800 | 996910540 | 4630 | 4630 | 4630 | 4630 | 0 |
| 185 | 20240614 | 152700 | 996910540 | 4630 | 4630 | 4630 | 4630 | 0 |
| 186 | 20240614 | 152600 | 996910540 | 4630 | 4630 | 4630 | 4630 | 0 |
| 187 | 20240614 | 152500 | 996910540 | 4630 | 4630 | 4630 | 4630 | 0 |
| 188 | 20240614 | 152400 | 996910540 | 4630 | 4630 | 4630 | 4630 | 0 |
| 189 | 20240614 | 152300 | 996910540 | 4630 | 4630 | 4630 | 4630 | 0 |
| 190 | 20240614 | 152200 | 996910540 | 4630 | 4630 | 4630 | 4630 | 0 |
| 191 | 20240614 | 152100 | 996910540 | 4630 | 4630 | 4630 | 4630 | 0 |
| 192 | 20240614 | 152000 | 996910540 | 4630 | 4630 | 4630 | 4630 | 0 |
| 193 | 20240614 | 151900 | 996910540 | 4630 | 4645 | 4650 | 4630 | 3012 |
| 194 | 20240614 | 151800 | 982923515 | 4640 | 4645 | 4660 | 4640 | 1492 |
| 195 | 20240614 | 151700 | 975986950 | 4650 | 4650 | 4660 | 4645 | 2616 |
| 196 | 20240614 | 151600 | 963813475 | 4660 | 4640 | 4660 | 4640 | 1386 |
| 197 | 20240614 | 151500 | 957360440 | 4640 | 4640 | 4660 | 4630 | 2240 |
| 198 | 20240614 | 151400 | 946968005 | 4640 | 4630 | 4660 | 4630 | 3226 |
| 199 | 20240614 | 151300 | 931993060 | 4635 | 4660 | 4660 | 4635 | 6016 |
| 200 | 20240614 | 151200 | 904062165 | 4660 | 4655 | 4660 | 4645 | 1710 |
| 201 | 20240614 | 151100 | 896102605 | 4645 | 4660 | 4660 | 4645 | 1713 |
| 202 | 20240614 | 151000 | 888132785 | 4650 | 4660 | 4660 | 4640 | 3309 |
| 203 | 20240614 | 150900 | 872740625 | 4650 | 4660 | 4660 | 4650 | 3045 |
| 204 | 20240614 | 150800 | 858557145 | 4660 | 4660 | 4660 | 4655 | 1698 |
| 205 | 20240614 | 150700 | 850644665 | 4650 | 4660 | 4660 | 4650 | 1295 |
| 206 | 20240614 | 150600 | 844610525 | 4660 | 4660 | 4660 | 4650 | 2577 |
| 207 | 20240614 | 150500 | 832613110 | 4660 | 4655 | 4660 | 4650 | 1230 |
| 208 | 20240614 | 150400 | 826887720 | 4655 | 4655 | 4655 | 4645 | 904 |
| 209 | 20240614 | 150300 | 822679825 | 4650 | 4645 | 4655 | 4640 | 1595 |
| 210 | 20240614 | 150200 | 815266550 | 4645 | 4640 | 4645 | 4640 | 1516 |
| 211 | 20240614 | 150100 | 808231915 | 4640 | 4640 | 4640 | 4635 | 1043 |
| 212 | 20240614 | 150000 | 803392435 | 4640 | 4650 | 4660 | 4635 | 4420 |
| 213 | 20240614 | 145900 | 782878465 | 4650 | 4645 | 4650 | 4640 | 592 |
| 214 | 20240614 | 145800 | 780128155 | 4655 | 4655 | 4655 | 4645 | 270 |
| 215 | 20240614 | 145700 | 778871395 | 4655 | 4655 | 4660 | 4640 | 1046 |
| 216 | 20240614 | 145600 | 774010580 | 4655 | 4650 | 4655 | 4645 | 534 |
| 217 | 20240614 | 145500 | 771526810 | 4650 | 4655 | 4655 | 4645 | 226 |
| 218 | 20240614 | 145400 | 770475700 | 4655 | 4655 | 4655 | 4650 | 244 |
| 219 | 20240614 | 145300 | 769339945 | 4655 | 4645 | 4660 | 4645 | 1135 |
| 220 | 20240614 | 145200 | 764059150 | 4645 | 4655 | 4655 | 4645 | 247 |
| 221 | 20240614 | 145100 | 762909395 | 4655 | 4655 | 4655 | 4645 | 210 |
| 222 | 20240614 | 145000 | 761931935 | 4655 | 4655 | 4660 | 4640 | 963 |
| 223 | 20240614 | 144900 | 757454540 | 4655 | 4655 | 4655 | 4645 | 218 |
| 224 | 20240614 | 144800 | 756439850 | 4655 | 4655 | 4655 | 4650 | 404 |
| 225 | 20240614 | 144700 | 754560170 | 4655 | 4655 | 4655 | 4645 | 978 |
| 226 | 20240614 | 144600 | 750015110 | 4655 | 4655 | 4655 | 4645 | 250 |
| 227 | 20240614 | 144500 | 748851370 | 4655 | 4655 | 4655 | 4645 | 221 |
| 228 | 20240614 | 144400 | 747822705 | 4655 | 4655 | 4655 | 4645 | 240 |
| 229 | 20240614 | 144300 | 746705595 | 4655 | 4655 | 4655 | 4655 | 222 |
| 230 | 20240614 | 144200 | 745672185 | 4655 | 4655 | 4655 | 4645 | 293 |
| 231 | 20240614 | 144100 | 744308440 | 4655 | 4645 | 4655 | 4645 | 189 |
| 232 | 20240614 | 144000 | 743428755 | 4655 | 4655 | 4655 | 4650 | 258 |
| 233 | 20240614 | 143900 | 742227810 | 4650 | 4655 | 4655 | 4645 | 203 |
| 234 | 20240614 | 143800 | 741282935 | 4655 | 4650 | 4655 | 4640 | 272 |
| 235 | 20240614 | 143700 | 740017940 | 4650 | 4645 | 4650 | 4640 | 268 |
| 236 | 20240614 | 143600 | 738771930 | 4650 | 4650 | 4650 | 4645 | 217 |
| 237 | 20240614 | 143500 | 737762925 | 4650 | 4645 | 4650 | 4635 | 252 |
| 238 | 20240614 | 143400 | 736591995 | 4645 | 4650 | 4650 | 4635 | 175 |
| 239 | 20240614 | 143300 | 735778920 | 4650 | 4645 | 4650 | 4635 | 303 |
| 240 | 20240614 | 143200 | 734370930 | 4645 | 4645 | 4645 | 4635 | 287 |
| 241 | 20240614 | 143100 | 733037895 | 4645 | 4640 | 4645 | 4635 | 345 |
| 242 | 20240614 | 143000 | 731437285 | 4640 | 4630 | 4645 | 4630 | 481 |
| 243 | 20240614 | 142900 | 729207645 | 4640 | 4645 | 4645 | 4630 | 297 |
| 244 | 20240614 | 142800 | 727829360 | 4630 | 4630 | 4645 | 4630 | 536 |
| 245 | 20240614 | 142700 | 725344550 | 4640 | 4640 | 4640 | 4630 | 504 |
| 246 | 20240614 | 142600 | 723008600 | 4640 | 4640 | 4640 | 4630 | 568 |
| 247 | 20240614 | 142500 | 720376245 | 4640 | 4640 | 4640 | 4625 | 508 |
| 248 | 20240614 | 142400 | 718023160 | 4625 | 4630 | 4640 | 4625 | 525 |
| 249 | 20240614 | 142300 | 715591390 | 4615 | 4625 | 4630 | 4615 | 515 |
| 250 | 20240614 | 142200 | 713211205 | 4625 | 4625 | 4625 | 4615 | 474 |
| 251 | 20240614 | 142100 | 711021565 | 4625 | 4620 | 4625 | 4615 | 568 |
| 252 | 20240614 | 142000 | 708397565 | 4625 | 4620 | 4630 | 4620 | 1465 |
| 253 | 20240614 | 141900 | 701627925 | 4630 | 4635 | 4635 | 4620 | 460 |
| 254 | 20240614 | 141800 | 699500175 | 4635 | 4635 | 4635 | 4620 | 511 |
| 255 | 20240614 | 141700 | 697135830 | 4635 | 4630 | 4635 | 4620 | 513 |
| 256 | 20240614 | 141600 | 694762805 | 4630 | 4620 | 4630 | 4620 | 469 |
| 257 | 20240614 | 141500 | 692594065 | 4620 | 4635 | 4635 | 4620 | 363 |
| 258 | 20240614 | 141400 | 690913325 | 4635 | 4630 | 4635 | 4620 | 501 |
| 259 | 20240614 | 141300 | 688596165 | 4620 | 4630 | 4635 | 4620 | 1376 |
| 260 | 20240614 | 141200 | 682235225 | 4630 | 4635 | 4635 | 4620 | 465 |
| 261 | 20240614 | 141100 | 680084720 | 4635 | 4620 | 4635 | 4620 | 521 |
| 262 | 20240614 | 141000 | 677675010 | 4620 | 4625 | 4630 | 4620 | 1081 |
| 263 | 20240614 | 140900 | 672677975 | 4630 | 4630 | 4635 | 4630 | 649 |
| 264 | 20240614 | 140800 | 669671730 | 4635 | 4640 | 4645 | 4635 | 861 |
| 265 | 20240614 | 140700 | 665678070 | 4645 | 4645 | 4650 | 4645 | 241 |
| 266 | 20240614 | 140600 | 664557940 | 4645 | 4645 | 4650 | 4635 | 444 |
| 267 | 20240614 | 140500 | 662497740 | 4645 | 4645 | 4645 | 4635 | 571 |
| 268 | 20240614 | 140400 | 659849075 | 4645 | 4640 | 4650 | 4635 | 1693 |
| 269 | 20240614 | 140300 | 651987375 | 4640 | 4630 | 4640 | 4620 | 568 |
| 270 | 20240614 | 140200 | 649359985 | 4620 | 4625 | 4630 | 4620 | 478 |
| 271 | 20240614 | 140100 | 647148305 | 4630 | 4635 | 4635 | 4630 | 225 |
| 272 | 20240614 | 140000 | 646106110 | 4635 | 4635 | 4635 | 4625 | 539 |
| 273 | 20240614 | 135900 | 643610525 | 4635 | 4640 | 4640 | 4625 | 841 |
| 274 | 20240614 | 135800 | 639718980 | 4640 | 4640 | 4640 | 4625 | 691 |
| 275 | 20240614 | 135700 | 636519640 | 4640 | 4640 | 4640 | 4625 | 487 |
| 276 | 20240614 | 135600 | 634263875 | 4640 | 4635 | 4640 | 4630 | 468 |
| 277 | 20240614 | 135500 | 632095770 | 4635 | 4630 | 4635 | 4625 | 488 |
| 278 | 20240614 | 135400 | 629835315 | 4635 | 4640 | 4640 | 4630 | 251 |
| 279 | 20240614 | 135300 | 628671720 | 4640 | 4635 | 4640 | 4635 | 326 |
| 280 | 20240614 | 135200 | 627160385 | 4640 | 4635 | 4640 | 4630 | 462 |
| 281 | 20240614 | 135100 | 625019730 | 4630 | 4630 | 4635 | 4630 | 482 |
| 282 | 20240614 | 135000 | 622786965 | 4640 | 4635 | 4640 | 4635 | 229 |
| 283 | 20240614 | 134900 | 621725540 | 4635 | 4635 | 4640 | 4630 | 238 |
| 284 | 20240614 | 134800 | 620621915 | 4635 | 4640 | 4640 | 4630 | 384 |
| 285 | 20240614 | 134700 | 618841305 | 4640 | 4640 | 4640 | 4630 | 459 |
| 286 | 20240614 | 134600 | 616714145 | 4645 | 4640 | 4645 | 4630 | 521 |
| 287 | 20240614 | 134500 | 614298490 | 4635 | 4630 | 4635 | 4620 | 448 |
| 288 | 20240614 | 134400 | 612226340 | 4630 | 4630 | 4630 | 4620 | 582 |
| 289 | 20240614 | 134300 | 609534780 | 4630 | 4635 | 4635 | 4620 | 442 |
| 290 | 20240614 | 134200 | 607490750 | 4635 | 4620 | 4635 | 4620 | 2310 |
| 291 | 20240614 | 134100 | 596816045 | 4620 | 4610 | 4620 | 4610 | 406 |
| 292 | 20240614 | 134000 | 594942935 | 4620 | 4620 | 4620 | 4610 | 560 |
| 293 | 20240614 | 133900 | 592359560 | 4610 | 4620 | 4620 | 4610 | 728 |
| 294 | 20240614 | 133800 | 588999880 | 4620 | 4620 | 4620 | 4615 | 449 |
| 295 | 20240614 | 133700 | 586926810 | 4615 | 4635 | 4635 | 4615 | 1276 |
| 296 | 20240614 | 133600 | 581033440 | 4640 | 4630 | 4640 | 4620 | 1017 |
| 297 | 20240614 | 133500 | 576333180 | 4630 | 4625 | 4630 | 4620 | 396 |
| 298 | 20240614 | 133400 | 574501110 | 4630 | 4630 | 4630 | 4625 | 455 |
| 299 | 20240614 | 133300 | 572395760 | 4630 | 4625 | 4630 | 4625 | 360 |
| 300 | 20240614 | 133200 | 570730265 | 4630 | 4625 | 4630 | 4625 | 437 |
| 301 | 20240614 | 133100 | 568708260 | 4630 | 4630 | 4630 | 4630 | 104 |
| 302 | 20240614 | 133000 | 568226740 | 4620 | 4625 | 4630 | 4620 | 440 |
| 303 | 20240614 | 132900 | 566192355 | 4625 | 4625 | 4625 | 4620 | 720 |
| 304 | 20240614 | 132800 | 562863820 | 4625 | 4630 | 4630 | 4625 | 179 |
| 305 | 20240614 | 132700 | 562035080 | 4620 | 4630 | 4630 | 4620 | 372 |
| 306 | 20240614 | 132600 | 560315330 | 4630 | 4635 | 4640 | 4620 | 691 |
| 307 | 20240614 | 132500 | 557118270 | 4630 | 4630 | 4630 | 4620 | 564 |
| 308 | 20240614 | 132400 | 554509550 | 4630 | 4630 | 4630 | 4620 | 481 |
| 309 | 20240614 | 132300 | 552285790 | 4630 | 4625 | 4630 | 4620 | 464 |
| 310 | 20240614 | 132200 | 550140835 | 4625 | 4630 | 4630 | 4625 | 266 |
| 311 | 20240614 | 132100 | 548910320 | 4630 | 4635 | 4635 | 4625 | 173 |
| 312 | 20240614 | 132000 | 548109060 | 4635 | 4640 | 4640 | 4625 | 363 |
| 313 | 20240614 | 131900 | 546429125 | 4640 | 4630 | 4640 | 4625 | 481 |
| 314 | 20240614 | 131800 | 544203285 | 4630 | 4625 | 4630 | 4625 | 314 |
| 315 | 20240614 | 131700 | 542750765 | 4625 | 4625 | 4625 | 4615 | 525 |
| 316 | 20240614 | 131600 | 540325240 | 4625 | 4625 | 4625 | 4620 | 334 |
| 317 | 20240614 | 131500 | 538781790 | 4620 | 4620 | 4620 | 4620 | 475 |
| 318 | 20240614 | 131400 | 536587290 | 4630 | 4620 | 4630 | 4620 | 286 |
| 319 | 20240614 | 131300 | 535265700 | 4620 | 4620 | 4620 | 4620 | 260 |
| 320 | 20240614 | 131200 | 534064500 | 4630 | 4630 | 4630 | 4620 | 1177 |
| 321 | 20240614 | 131100 | 528619845 | 4630 | 4630 | 4630 | 4630 | 348 |
| 322 | 20240614 | 131000 | 527008605 | 4630 | 4630 | 4630 | 4630 | 260 |
| 323 | 20240614 | 130900 | 525804805 | 4640 | 4635 | 4640 | 4635 | 269 |
| 324 | 20240614 | 130800 | 524557940 | 4640 | 4640 | 4645 | 4640 | 348 |
| 325 | 20240614 | 130700 | 522943170 | 4640 | 4640 | 4640 | 4640 | 298 |
| 326 | 20240614 | 130600 | 521560450 | 4640 | 4640 | 4640 | 4640 | 260 |
| 327 | 20240614 | 130500 | 520354050 | 4645 | 4645 | 4645 | 4645 | 107 |
| 328 | 20240614 | 130400 | 519857035 | 4640 | 4645 | 4645 | 4640 | 160 |
| 329 | 20240614 | 130300 | 519114305 | 4645 | 4645 | 4645 | 4645 | 0 |
| 330 | 20240614 | 130200 | 519114305 | 4645 | 4645 | 4645 | 4645 | 646 |
| 331 | 20240614 | 130100 | 516113635 | 4650 | 4650 | 4650 | 4650 | 0 |
| 332 | 20240614 | 130000 | 516113635 | 4650 | 4645 | 4650 | 4645 | 132 |
| 333 | 20240614 | 125900 | 515500445 | 4645 | 4645 | 4645 | 4645 | 0 |
| 334 | 20240614 | 125800 | 515500445 | 4645 | 4645 | 4645 | 4645 | 0 |
| 335 | 20240614 | 125700 | 515500445 | 4645 | 4645 | 4645 | 4645 | 188 |
| 336 | 20240614 | 125600 | 514627185 | 4645 | 4645 | 4645 | 4645 | 206 |
| 337 | 20240614 | 125500 | 513670315 | 4650 | 4650 | 4650 | 4650 | 0 |
| 338 | 20240614 | 125400 | 513670315 | 4650 | 4650 | 4650 | 4650 | 0 |
| 339 | 20240614 | 125300 | 513670315 | 4650 | 4650 | 4650 | 4650 | 10 |
| 340 | 20240614 | 125200 | 513623815 | 4645 | 4645 | 4645 | 4645 | 0 |
| 341 | 20240614 | 125100 | 513623815 | 4645 | 4650 | 4650 | 4645 | 5 |
| 342 | 20240614 | 125000 | 513600570 | 4645 | 4645 | 4645 | 4645 | 95 |
| 343 | 20240614 | 124900 | 513159295 | 4645 | 4650 | 4650 | 4645 | 50 |
| 344 | 20240614 | 124800 | 512926995 | 4650 | 4650 | 4650 | 4650 | 0 |
| 345 | 20240614 | 124700 | 512926995 | 4650 | 4650 | 4650 | 4650 | 1 |
| 346 | 20240614 | 124600 | 512922345 | 4650 | 4650 | 4650 | 4650 | 1 |
| 347 | 20240614 | 124500 | 512917695 | 4645 | 4650 | 4650 | 4645 | 34 |
| 348 | 20240614 | 124400 | 512759690 | 4650 | 4640 | 4650 | 4640 | 450 |
| 349 | 20240614 | 124300 | 510669220 | 4640 | 4635 | 4640 | 4635 | 195 |
| 350 | 20240614 | 124200 | 509764895 | 4635 | 4635 | 4635 | 4635 | 217 |
| 351 | 20240614 | 124100 | 508759100 | 4630 | 4630 | 4630 | 4630 | 258 |
| 352 | 20240614 | 124000 | 507564560 | 4630 | 4630 | 4630 | 4630 | 1 |
| 353 | 20240614 | 123900 | 507559930 | 4630 | 4630 | 4630 | 4630 | 0 |
| 354 | 20240614 | 123800 | 507559930 | 4630 | 4630 | 4630 | 4630 | 10 |
| 355 | 20240614 | 123700 | 507513630 | 4630 | 4625 | 4630 | 4625 | 130 |
| 356 | 20240614 | 123600 | 506911880 | 4625 | 4630 | 4630 | 4625 | 203 |
| 357 | 20240614 | 123500 | 505972590 | 4630 | 4630 | 4630 | 4630 | 0 |
| 358 | 20240614 | 123400 | 505972590 | 4630 | 4630 | 4630 | 4630 | 51 |
| 359 | 20240614 | 123300 | 505736460 | 4635 | 4635 | 4635 | 4635 | 10 |
| 360 | 20240614 | 123200 | 505690110 | 4635 | 4635 | 4635 | 4635 | 407 |
| 361 | 20240614 | 123100 | 503803665 | 4635 | 4635 | 4635 | 4635 | 38 |
| 362 | 20240614 | 123000 | 503627535 | 4635 | 4635 | 4635 | 4635 | 0 |
| 363 | 20240614 | 122900 | 503627535 | 4635 | 4635 | 4635 | 4635 | 223 |
| 364 | 20240614 | 122800 | 502593930 | 4635 | 4635 | 4635 | 4635 | 0 |
| 365 | 20240614 | 122700 | 502593930 | 4635 | 4635 | 4635 | 4635 | 12 |
| 366 | 20240614 | 122600 | 502538310 | 4640 | 4640 | 4640 | 4640 | 188 |
| 367 | 20240614 | 122500 | 501665990 | 4640 | 4640 | 4640 | 4640 | 5 |
| 368 | 20240614 | 122400 | 501642790 | 4645 | 4645 | 4645 | 4645 | 0 |
| 369 | 20240614 | 122300 | 501642790 | 4645 | 4645 | 4645 | 4645 | 0 |
| 370 | 20240614 | 122200 | 501642790 | 4645 | 4645 | 4645 | 4645 | 10 |
| 371 | 20240614 | 122100 | 501596340 | 4645 | 4640 | 4645 | 4640 | 389 |
| 372 | 20240614 | 122000 | 499790975 | 4640 | 4640 | 4640 | 4640 | 0 |
| 373 | 20240614 | 121900 | 499790975 | 4640 | 4640 | 4640 | 4640 | 0 |
| 374 | 20240614 | 121800 | 499790975 | 4640 | 4640 | 4640 | 4640 | 364 |
| 375 | 20240614 | 121700 | 498102015 | 4640 | 4640 | 4640 | 4640 | 30 |
| 376 | 20240614 | 121600 | 497962815 | 4640 | 4635 | 4640 | 4635 | 200 |
| 377 | 20240614 | 121500 | 497035300 | 4635 | 4635 | 4635 | 4635 | 0 |
| 378 | 20240614 | 121400 | 497035300 | 4635 | 4635 | 4635 | 4635 | 10 |
| 379 | 20240614 | 121300 | 496988950 | 4635 | 4635 | 4635 | 4635 | 0 |
| 380 | 20240614 | 121200 | 496988950 | 4635 | 4635 | 4635 | 4635 | 281 |
| 381 | 20240614 | 121100 | 495686515 | 4635 | 4635 | 4635 | 4635 | 607 |
| 382 | 20240614 | 121000 | 492873070 | 4635 | 4635 | 4635 | 4635 | 398 |
| 383 | 20240614 | 120900 | 491028340 | 4635 | 4635 | 4635 | 4635 | 20 |
| 384 | 20240614 | 120800 | 490935640 | 4635 | 4635 | 4635 | 4635 | 100 |
| 385 | 20240614 | 120700 | 490472140 | 4635 | 4635 | 4635 | 4635 | 10 |
| 386 | 20240614 | 120600 | 490425790 | 4635 | 4630 | 4635 | 4630 | 295 |
| 387 | 20240614 | 120500 | 489059030 | 4630 | 4630 | 4630 | 4630 | 6 |
| 388 | 20240614 | 120400 | 489031250 | 4630 | 4630 | 4630 | 4630 | 1 |
| 389 | 20240614 | 120300 | 489026620 | 4630 | 4630 | 4630 | 4630 | 57 |
| 390 | 20240614 | 120200 | 488762710 | 4630 | 4630 | 4630 | 4630 | 101 |
| 391 | 20240614 | 120100 | 488295080 | 4630 | 4630 | 4630 | 4630 | 47 |
| 392 | 20240614 | 120000 | 488077470 | 4630 | 4630 | 4630 | 4630 | 5 |
| 393 | 20240614 | 115900 | 488054320 | 4630 | 4630 | 4630 | 4630 | 556 |
| 394 | 20240614 | 115800 | 485480040 | 4625 | 4625 | 4625 | 4625 | 0 |
| 395 | 20240614 | 115700 | 485480040 | 4625 | 4625 | 4625 | 4625 | 28 |
| 396 | 20240614 | 115600 | 485350540 | 4630 | 4630 | 4630 | 4630 | 10 |
| 397 | 20240614 | 115500 | 485304240 | 4625 | 4625 | 4625 | 4625 | 66 |
| 398 | 20240614 | 115400 | 484998990 | 4625 | 4625 | 4625 | 4625 | 20 |
| 399 | 20240614 | 115300 | 484906490 | 4630 | 4630 | 4630 | 4630 | 0 |
| 400 | 20240614 | 115200 | 484906490 | 4630 | 4630 | 4630 | 4630 | 100 |
| 401 | 20240614 | 115100 | 484443490 | 4630 | 4630 | 4630 | 4630 | 61 |
| 402 | 20240614 | 115000 | 484161060 | 4625 | 4625 | 4625 | 4625 | 95 |
| 403 | 20240614 | 114900 | 483721685 | 4630 | 4630 | 4630 | 4630 | 1 |
| 404 | 20240614 | 114800 | 483717055 | 4630 | 4630 | 4630 | 4630 | 14 |
| 405 | 20240614 | 114700 | 483652235 | 4625 | 4625 | 4625 | 4625 | 0 |
| 406 | 20240614 | 114600 | 483652235 | 4625 | 4625 | 4625 | 4625 | 95 |
| 407 | 20240614 | 114500 | 483212860 | 4630 | 4630 | 4630 | 4630 | 9 |
| 408 | 20240614 | 114400 | 483171190 | 4630 | 4630 | 4630 | 4630 | 10 |
| 409 | 20240614 | 114300 | 483124890 | 4625 | 4630 | 4630 | 4625 | 148 |
| 410 | 20240614 | 114200 | 482439815 | 4630 | 4630 | 4630 | 4630 | 0 |
| 411 | 20240614 | 114100 | 482439815 | 4630 | 4630 | 4630 | 4630 | 3 |
| 412 | 20240614 | 114000 | 482425925 | 4630 | 4640 | 4640 | 4630 | 4278 |
| 413 | 20240614 | 113900 | 462584525 | 4640 | 4640 | 4640 | 4640 | 92 |
| 414 | 20240614 | 113800 | 462157645 | 4645 | 4645 | 4645 | 4645 | 36 |
| 415 | 20240614 | 113700 | 461990425 | 4645 | 4645 | 4645 | 4645 | 103 |
| 416 | 20240614 | 113600 | 461511990 | 4645 | 4640 | 4645 | 4640 | 331 |
| 417 | 20240614 | 113500 | 459975970 | 4645 | 4645 | 4645 | 4645 | 85 |
| 418 | 20240614 | 113400 | 459581145 | 4645 | 4645 | 4645 | 4645 | 70 |
| 419 | 20240614 | 113300 | 459255995 | 4645 | 4645 | 4645 | 4645 | 47 |
| 420 | 20240614 | 113200 | 459037680 | 4640 | 4645 | 4645 | 4640 | 130 |
| 421 | 20240614 | 113100 | 458434305 | 4645 | 4645 | 4645 | 4645 | 68 |
| 422 | 20240614 | 113000 | 458118445 | 4645 | 4645 | 4645 | 4645 | 38 |
| 423 | 20240614 | 112900 | 457941935 | 4640 | 4640 | 4640 | 4640 | 0 |
| 424 | 20240614 | 112800 | 457941935 | 4640 | 4645 | 4645 | 4640 | 101 |
| 425 | 20240614 | 112700 | 457473205 | 4645 | 4645 | 4645 | 4645 | 0 |
| 426 | 20240614 | 112600 | 457473205 | 4645 | 4645 | 4645 | 4645 | 0 |
| 427 | 20240614 | 112500 | 457473205 | 4645 | 4650 | 4650 | 4645 | 157 |
| 428 | 20240614 | 112400 | 456743585 | 4650 | 4650 | 4650 | 4650 | 9 |
| 429 | 20240614 | 112300 | 456701735 | 4650 | 4650 | 4650 | 4650 | 100 |
| 430 | 20240614 | 112200 | 456236735 | 4650 | 4650 | 4650 | 4650 | 8 |
| 431 | 20240614 | 112100 | 456199535 | 4655 | 4650 | 4655 | 4650 | 11 |
| 432 | 20240614 | 112000 | 456148335 | 4650 | 4650 | 4650 | 4650 | 36 |
| 433 | 20240614 | 111900 | 455980935 | 4650 | 4655 | 4655 | 4650 | 9 |
| 434 | 20240614 | 111800 | 455939080 | 4650 | 4650 | 4650 | 4650 | 200 |
| 435 | 20240614 | 111700 | 455009080 | 4655 | 4660 | 4660 | 4655 | 580 |
| 436 | 20240614 | 111600 | 452307395 | 4660 | 4660 | 4660 | 4660 | 0 |
| 437 | 20240614 | 111500 | 452307395 | 4660 | 4660 | 4660 | 4660 | 8 |
| 438 | 20240614 | 111400 | 452270115 | 4665 | 4665 | 4665 | 4665 | 10 |
| 439 | 20240614 | 111300 | 452223465 | 4660 | 4660 | 4660 | 4660 | 0 |
| 440 | 20240614 | 111200 | 452223465 | 4660 | 4660 | 4660 | 4655 | 307 |
| 441 | 20240614 | 111100 | 450792885 | 4665 | 4665 | 4665 | 4665 | 387 |
| 442 | 20240614 | 111000 | 448987530 | 4665 | 4665 | 4665 | 4665 | 8 |
| 443 | 20240614 | 110900 | 448950210 | 4670 | 4670 | 4670 | 4670 | 14 |
| 444 | 20240614 | 110800 | 448884830 | 4665 | 4670 | 4670 | 4665 | 206 |
| 445 | 20240614 | 110700 | 447923165 | 4670 | 4670 | 4670 | 4670 | 144 |
| 446 | 20240614 | 110600 | 447250685 | 4670 | 4670 | 4670 | 4670 | 141 |
| 447 | 20240614 | 110500 | 446592215 | 4675 | 4665 | 4675 | 4665 | 513 |
| 448 | 20240614 | 110400 | 444194020 | 4675 | 4670 | 4675 | 4670 | 334 |
| 449 | 20240614 | 110300 | 442633970 | 4670 | 4675 | 4675 | 4670 | 446 |
| 450 | 20240614 | 110200 | 440548960 | 4680 | 4675 | 4680 | 4675 | 960 |
| 451 | 20240614 | 110100 | 436060910 | 4665 | 4665 | 4665 | 4665 | 9 |
| 452 | 20240614 | 110000 | 436018925 | 4675 | 4675 | 4675 | 4675 | 0 |
| 453 | 20240614 | 105900 | 436018925 | 4675 | 4675 | 4675 | 4675 | 0 |
| 454 | 20240614 | 105800 | 436018925 | 4675 | 4670 | 4675 | 4670 | 233 |
| 455 | 20240614 | 105700 | 434930805 | 4670 | 4670 | 4670 | 4670 | 100 |
| 456 | 20240614 | 105600 | 434463805 | 4675 | 4680 | 4680 | 4675 | 1488 |
| 457 | 20240614 | 105500 | 427502230 | 4675 | 4665 | 4675 | 4665 | 3490 |
| 458 | 20240614 | 105400 | 411195390 | 4665 | 4660 | 4665 | 4660 | 52 |
| 459 | 20240614 | 105300 | 410952815 | 4660 | 4660 | 4660 | 4660 | 8 |
| 460 | 20240614 | 105200 | 410915535 | 4670 | 4660 | 4670 | 4660 | 1428 |
| 461 | 20240614 | 105100 | 404260100 | 4660 | 4645 | 4660 | 4645 | 3730 |
| 462 | 20240614 | 105000 | 386911835 | 4645 | 4645 | 4645 | 4645 | 20 |
| 463 | 20240614 | 104900 | 386818935 | 4645 | 4645 | 4645 | 4645 | 0 |
| 464 | 20240614 | 104800 | 386818935 | 4645 | 4645 | 4645 | 4640 | 1195 |
| 465 | 20240614 | 104700 | 381269330 | 4650 | 4650 | 4650 | 4650 | 0 |
| 466 | 20240614 | 104600 | 381269330 | 4650 | 4650 | 4650 | 4650 | 13 |
| 467 | 20240614 | 104500 | 381208880 | 4655 | 4650 | 4655 | 4650 | 10 |
| 468 | 20240614 | 104400 | 381162350 | 4650 | 4650 | 4650 | 4650 | 823 |
| 469 | 20240614 | 104300 | 377335400 | 4650 | 4655 | 4655 | 4650 | 86 |
| 470 | 20240614 | 104200 | 376935320 | 4655 | 4655 | 4660 | 4655 | 295 |
| 471 | 20240614 | 104100 | 375562060 | 4655 | 4655 | 4655 | 4655 | 50 |
| 472 | 20240614 | 104000 | 375329310 | 4660 | 4660 | 4660 | 4660 | 27 |
| 473 | 20240614 | 103900 | 375203490 | 4655 | 4655 | 4660 | 4655 | 120 |
| 474 | 20240614 | 103800 | 374644805 | 4655 | 4655 | 4655 | 4655 | 1066 |
| 475 | 20240614 | 103700 | 369682575 | 4650 | 4650 | 4650 | 4645 | 241 |
| 476 | 20240614 | 103600 | 368562205 | 4655 | 4655 | 4655 | 4655 | 336 |
| 477 | 20240614 | 103500 | 366998125 | 4660 | 4660 | 4660 | 4660 | 10 |
| 478 | 20240614 | 103400 | 366951525 | 4660 | 4655 | 4660 | 4655 | 676 |
| 479 | 20240614 | 103300 | 363804615 | 4655 | 4660 | 4660 | 4655 | 179 |
| 480 | 20240614 | 103200 | 362971085 | 4655 | 4660 | 4660 | 4655 | 746 |
| 481 | 20240614 | 103100 | 359495000 | 4660 | 4665 | 4665 | 4660 | 46 |
| 482 | 20240614 | 103000 | 359280510 | 4665 | 4670 | 4670 | 4665 | 536 |
| 483 | 20240614 | 102900 | 356780025 | 4670 | 4665 | 4670 | 4665 | 701 |
| 484 | 20240614 | 102800 | 353509415 | 4665 | 4665 | 4665 | 4665 | 202 |
| 485 | 20240614 | 102700 | 352567085 | 4665 | 4665 | 4665 | 4665 | 118 |
| 486 | 20240614 | 102600 | 352016615 | 4665 | 4665 | 4665 | 4665 | 0 |
| 487 | 20240614 | 102500 | 352016615 | 4665 | 4665 | 4665 | 4665 | 32 |
| 488 | 20240614 | 102400 | 351867335 | 4665 | 4670 | 4670 | 4665 | 659 |
| 489 | 20240614 | 102300 | 348793010 | 4670 | 4665 | 4670 | 4665 | 1539 |
| 490 | 20240614 | 102200 | 341611690 | 4665 | 4660 | 4665 | 4660 | 762 |
| 491 | 20240614 | 102100 | 338060640 | 4665 | 4660 | 4665 | 4660 | 1011 |
| 492 | 20240614 | 102000 | 333349345 | 4655 | 4655 | 4655 | 4650 | 138 |
| 493 | 20240614 | 101900 | 332706960 | 4655 | 4655 | 4655 | 4655 | 26 |
| 494 | 20240614 | 101800 | 332585930 | 4655 | 4655 | 4655 | 4655 | 22 |
| 495 | 20240614 | 101700 | 332483520 | 4655 | 4655 | 4655 | 4655 | 288 |
| 496 | 20240614 | 101600 | 331142880 | 4655 | 4655 | 4660 | 4655 | 790 |
| 497 | 20240614 | 101500 | 327465250 | 4655 | 4650 | 4655 | 4650 | 1463 |
| 498 | 20240614 | 101400 | 320657495 | 4645 | 4645 | 4645 | 4645 | 334 |
| 499 | 20240614 | 101300 | 319106065 | 4650 | 4655 | 4655 | 4650 | 196 |
| 500 | 20240614 | 101200 | 318194485 | 4650 | 4650 | 4650 | 4650 | 500 |
| 501 | 20240614 | 101100 | 315869485 | 4655 | 4645 | 4655 | 4645 | 1703 |
| 502 | 20240614 | 101000 | 307952970 | 4640 | 4640 | 4640 | 4640 | 492 |
| 503 | 20240614 | 100900 | 305670090 | 4640 | 4640 | 4640 | 4640 | 1000 |
| 504 | 20240614 | 100800 | 301030090 | 4640 | 4640 | 4640 | 4640 | 11 |
| 505 | 20240614 | 100700 | 300979050 | 4635 | 4635 | 4635 | 4635 | 500 |
| 506 | 20240614 | 100600 | 298661550 | 4635 | 4625 | 4635 | 4625 | 1076 |
| 507 | 20240614 | 100500 | 293681700 | 4645 | 4645 | 4645 | 4625 | 1806 |
| 508 | 20240614 | 100400 | 285327465 | 4630 | 4630 | 4630 | 4630 | 624 |
| 509 | 20240614 | 100300 | 282438345 | 4630 | 4640 | 4640 | 4630 | 2387 |
| 510 | 20240614 | 100200 | 271380890 | 4650 | 4650 | 4650 | 4650 | 2 |
| 511 | 20240614 | 100100 | 271371590 | 4650 | 4650 | 4650 | 4650 | 10 |
| 512 | 20240614 | 100000 | 271325090 | 4650 | 4640 | 4650 | 4640 | 794 |
| 513 | 20240614 | 095900 | 267634700 | 4640 | 4650 | 4650 | 4640 | 338 |
| 514 | 20240614 | 095800 | 266065110 | 4650 | 4650 | 4650 | 4650 | 73 |
| 515 | 20240614 | 095700 | 265725660 | 4650 | 4655 | 4655 | 4650 | 860 |
| 516 | 20240614 | 095600 | 261723100 | 4655 | 4655 | 4655 | 4655 | 860 |
| 517 | 20240614 | 095500 | 257719800 | 4655 | 4655 | 4660 | 4655 | 106 |
| 518 | 20240614 | 095400 | 257225990 | 4660 | 4655 | 4660 | 4655 | 459 |
| 519 | 20240614 | 095300 | 255087060 | 4655 | 4655 | 4655 | 4655 | 92 |
| 520 | 20240614 | 095200 | 254658800 | 4655 | 4650 | 4655 | 4650 | 1512 |
| 521 | 20240614 | 095100 | 247622940 | 4650 | 4650 | 4650 | 4650 | 593 |
| 522 | 20240614 | 095000 | 244865490 | 4650 | 4650 | 4650 | 4650 | 486 |
| 523 | 20240614 | 094900 | 242605590 | 4650 | 4650 | 4650 | 4650 | 95 |
| 524 | 20240614 | 094800 | 242163840 | 4650 | 4645 | 4650 | 4645 | 1951 |
| 525 | 20240614 | 094700 | 233091720 | 4640 | 4640 | 4640 | 4640 | 500 |
| 526 | 20240614 | 094600 | 230771720 | 4640 | 4635 | 4640 | 4635 | 215 |
| 527 | 20240614 | 094500 | 229774185 | 4630 | 4630 | 4640 | 4625 | 1732 |
| 528 | 20240614 | 094400 | 221740665 | 4630 | 4635 | 4640 | 4630 | 758 |
| 529 | 20240614 | 094300 | 218230385 | 4635 | 4635 | 4635 | 4635 | 105 |
| 530 | 20240614 | 094200 | 217743710 | 4635 | 4640 | 4640 | 4635 | 294 |
| 531 | 20240614 | 094100 | 216380965 | 4640 | 4645 | 4645 | 4640 | 285 |
| 532 | 20240614 | 094000 | 215058405 | 4645 | 4645 | 4645 | 4645 | 0 |
| 533 | 20240614 | 093900 | 215058405 | 4645 | 4650 | 4650 | 4645 | 1670 |
| 534 | 20240614 | 093800 | 207301095 | 4650 | 4650 | 4650 | 4650 | 94 |
| 535 | 20240614 | 093700 | 206863995 | 4650 | 4650 | 4650 | 4645 | 692 |
| 536 | 20240614 | 093600 | 203649475 | 4645 | 4645 | 4645 | 4645 | 106 |
| 537 | 20240614 | 093500 | 203157105 | 4640 | 4640 | 4640 | 4640 | 247 |
| 538 | 20240614 | 093400 | 202011025 | 4640 | 4645 | 4645 | 4640 | 196 |
| 539 | 20240614 | 093300 | 201100810 | 4645 | 4645 | 4645 | 4645 | 240 |
| 540 | 20240614 | 093200 | 199986010 | 4640 | 4640 | 4640 | 4640 | 3 |
| 541 | 20240614 | 093100 | 199972090 | 4645 | 4650 | 4650 | 4645 | 476 |
| 542 | 20240614 | 093000 | 197760080 | 4655 | 4650 | 4655 | 4650 | 577 |
| 543 | 20240614 | 092900 | 195075120 | 4655 | 4655 | 4655 | 4655 | 327 |
| 544 | 20240614 | 092800 | 193552935 | 4660 | 4650 | 4660 | 4650 | 2074 |
| 545 | 20240614 | 092700 | 183895875 | 4650 | 4650 | 4650 | 4650 | 139 |
| 546 | 20240614 | 092600 | 183249525 | 4645 | 4645 | 4645 | 4645 | 89 |
| 547 | 20240614 | 092500 | 182836120 | 4640 | 4635 | 4640 | 4635 | 514 |
| 548 | 20240614 | 092400 | 180452810 | 4640 | 4650 | 4650 | 4640 | 1266 |
| 549 | 20240614 | 092300 | 174574710 | 4645 | 4650 | 4650 | 4645 | 572 |
| 550 | 20240614 | 092200 | 171916505 | 4650 | 4645 | 4650 | 4645 | 1160 |
| 551 | 20240614 | 092100 | 166527625 | 4645 | 4645 | 4645 | 4645 | 375 |
| 552 | 20240614 | 092000 | 164785750 | 4640 | 4640 | 4640 | 4640 | 83 |
| 553 | 20240614 | 091900 | 164400630 | 4635 | 4635 | 4635 | 4630 | 504 |
| 554 | 20240614 | 091800 | 162064890 | 4640 | 4640 | 4640 | 4630 | 2791 |
| 555 | 20240614 | 091700 | 149140120 | 4640 | 4640 | 4640 | 4640 | 403 |
| 556 | 20240614 | 091600 | 147270200 | 4640 | 4640 | 4640 | 4640 | 627 |
| 557 | 20240614 | 091500 | 144360920 | 4635 | 4630 | 4635 | 4620 | 2285 |
| 558 | 20240614 | 091400 | 133779555 | 4630 | 4635 | 4655 | 4630 | 10839 |
| 559 | 20240614 | 091300 | 83395500 | 4635 | 4625 | 4635 | 4620 | 995 |
| 560 | 20240614 | 091200 | 78788245 | 4625 | 4620 | 4625 | 4620 | 321 |
| 561 | 20240614 | 091100 | 77304375 | 4620 | 4615 | 4625 | 4615 | 544 |
| 562 | 20240614 | 091000 | 74790785 | 4610 | 4595 | 4610 | 4595 | 1079 |
| 563 | 20240614 | 090900 | 69831940 | 4590 | 4595 | 4595 | 4590 | 2204 |
| 564 | 20240614 | 090800 | 59710055 | 4590 | 4590 | 4590 | 4590 | 76 |
| 565 | 20240614 | 090700 | 59361215 | 4595 | 4590 | 4595 | 4590 | 203 |
| 566 | 20240614 | 090600 | 58429390 | 4590 | 4595 | 4595 | 4590 | 312 |
| 567 | 20240614 | 090500 | 56995965 | 4600 | 4615 | 4615 | 4600 | 742 |
| 568 | 20240614 | 090400 | 53576095 | 4610 | 4610 | 4610 | 4610 | 2 |
| 569 | 20240614 | 090300 | 53566875 | 4595 | 4600 | 4600 | 4595 | 200 |
| 570 | 20240614 | 090200 | 52647525 | 4600 | 4600 | 4605 | 4600 | 234 |
| 571 | 20240614 | 090100 | 51570200 | 4595 | 4570 | 4595 | 4565 | 2130 |
| 572 | 20240614 | 090000 | 41817240 | 4555 | 4610 | 4610 | 4555 | 9120 |