30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240614 | 191200 | 1751815790 | 5720 | 5720 | 5720 | 5720 | 6171 |
| 3 | 20240614 | 191100 | 1751815790 | 5720 | 5720 | 5720 | 5720 | 0 |
| 4 | 20240614 | 191000 | 1751815790 | 5720 | 5720 | 5720 | 5720 | 0 |
| 5 | 20240614 | 190900 | 1751815790 | 5720 | 5720 | 5720 | 5720 | 0 |
| 6 | 20240614 | 190800 | 1751815790 | 5720 | 5720 | 5720 | 5720 | 0 |
| 7 | 20240614 | 190700 | 1751815790 | 5720 | 5720 | 5720 | 5720 | 0 |
| 8 | 20240614 | 190600 | 1751815790 | 5720 | 5720 | 5720 | 5720 | 0 |
| 9 | 20240614 | 190500 | 1751815790 | 5720 | 5720 | 5720 | 5720 | 0 |
| 10 | 20240614 | 190400 | 1751815790 | 5720 | 5720 | 5720 | 5720 | 0 |
| 11 | 20240614 | 190300 | 1751815790 | 5720 | 5720 | 5720 | 5720 | 0 |
| 12 | 20240614 | 190200 | 1751815790 | 5720 | 5720 | 5720 | 5720 | 0 |
| 13 | 20240614 | 190100 | 1751815790 | 5720 | 5720 | 5720 | 5720 | 0 |
| 14 | 20240614 | 190000 | 1751815790 | 5720 | 5720 | 5720 | 5720 | 0 |
| 15 | 20240614 | 185900 | 1751815790 | 5720 | 5720 | 5720 | 5720 | 0 |
| 16 | 20240614 | 185800 | 1751815790 | 5720 | 5720 | 5720 | 5720 | 0 |
| 17 | 20240614 | 185700 | 1751815790 | 5720 | 5720 | 5720 | 5720 | 0 |
| 18 | 20240614 | 185600 | 1751815790 | 5720 | 5720 | 5720 | 5720 | 0 |
| 19 | 20240614 | 185500 | 1751815790 | 5720 | 5720 | 5720 | 5720 | 0 |
| 20 | 20240614 | 185400 | 1751815790 | 5720 | 5720 | 5720 | 5720 | 0 |
| 21 | 20240614 | 185300 | 1751815790 | 5720 | 5720 | 5720 | 5720 | 0 |
| 22 | 20240614 | 185200 | 1751815790 | 5720 | 5720 | 5720 | 5720 | 0 |
| 23 | 20240614 | 185100 | 1751815790 | 5720 | 5720 | 5720 | 5720 | 0 |
| 24 | 20240614 | 185000 | 1751815790 | 5720 | 5720 | 5720 | 5720 | 0 |
| 25 | 20240614 | 184900 | 1751815790 | 5720 | 5720 | 5720 | 5720 | 0 |
| 26 | 20240614 | 184800 | 1751815790 | 5720 | 5720 | 5720 | 5720 | 0 |
| 27 | 20240614 | 184700 | 1751815790 | 5720 | 5720 | 5720 | 5720 | 0 |
| 28 | 20240614 | 184600 | 1751815790 | 5720 | 5720 | 5720 | 5720 | 0 |
| 29 | 20240614 | 184500 | 1751815790 | 5720 | 5720 | 5720 | 5720 | 0 |
| 30 | 20240614 | 184400 | 1751815790 | 5720 | 5720 | 5720 | 5720 | 0 |
| 31 | 20240614 | 184300 | 1751815790 | 5720 | 5720 | 5720 | 5720 | 0 |
| 32 | 20240614 | 184200 | 1751815790 | 5720 | 5720 | 5720 | 5720 | 6171 |
| 33 | 20240614 | 184100 | 1751815790 | 5720 | 5720 | 5720 | 5720 | 0 |
| 34 | 20240614 | 184000 | 1751815790 | 5720 | 5720 | 5720 | 5720 | 0 |
| 35 | 20240614 | 183900 | 1751815790 | 5720 | 5720 | 5720 | 5720 | 0 |
| 36 | 20240614 | 183800 | 1751815790 | 5720 | 5720 | 5720 | 5720 | 0 |
| 37 | 20240614 | 183700 | 1751815790 | 5720 | 5720 | 5720 | 5720 | 0 |
| 38 | 20240614 | 183600 | 1751815790 | 5720 | 5720 | 5720 | 5720 | 0 |
| 39 | 20240614 | 183500 | 1751815790 | 5720 | 5720 | 5720 | 5720 | 0 |
| 40 | 20240614 | 183400 | 1751815790 | 5720 | 5720 | 5720 | 5720 | 0 |
| 41 | 20240614 | 183300 | 1751815790 | 5720 | 5720 | 5720 | 5720 | 0 |
| 42 | 20240614 | 183200 | 1751815790 | 5720 | 5720 | 5720 | 5720 | 0 |
| 43 | 20240614 | 183100 | 1751815790 | 5720 | 5720 | 5720 | 5720 | 0 |
| 44 | 20240614 | 183000 | 1751815790 | 5720 | 5720 | 5720 | 5720 | 0 |
| 45 | 20240614 | 182900 | 1751815790 | 5720 | 5720 | 5720 | 5720 | 0 |
| 46 | 20240614 | 182800 | 1751815790 | 5720 | 5720 | 5720 | 5720 | 0 |
| 47 | 20240614 | 182700 | 1751815790 | 5720 | 5720 | 5720 | 5720 | 0 |
| 48 | 20240614 | 182600 | 1751815790 | 5720 | 5720 | 5720 | 5720 | 0 |
| 49 | 20240614 | 182500 | 1751815790 | 5720 | 5720 | 5720 | 5720 | 0 |
| 50 | 20240614 | 182400 | 1751815790 | 5720 | 5720 | 5720 | 5720 | 0 |
| 51 | 20240614 | 182300 | 1751815790 | 5720 | 5720 | 5720 | 5720 | 0 |
| 52 | 20240614 | 182200 | 1751815790 | 5720 | 5720 | 5720 | 5720 | 0 |
| 53 | 20240614 | 182100 | 1751815790 | 5720 | 5720 | 5720 | 5720 | 0 |
| 54 | 20240614 | 182000 | 1751815790 | 5720 | 5720 | 5720 | 5720 | 0 |
| 55 | 20240614 | 181900 | 1751815790 | 5720 | 5720 | 5720 | 5720 | 0 |
| 56 | 20240614 | 181800 | 1751815790 | 5720 | 5720 | 5720 | 5720 | 0 |
| 57 | 20240614 | 181700 | 1751815790 | 5720 | 5720 | 5720 | 5720 | 0 |
| 58 | 20240614 | 181600 | 1751815790 | 5720 | 5720 | 5720 | 5720 | 0 |
| 59 | 20240614 | 181500 | 1751815790 | 5720 | 5720 | 5720 | 5720 | 0 |
| 60 | 20240614 | 181400 | 1751815790 | 5720 | 5720 | 5720 | 5720 | 0 |
| 61 | 20240614 | 181300 | 1751815790 | 5720 | 5720 | 5720 | 5720 | 0 |
| 62 | 20240614 | 181200 | 1751815790 | 5720 | 5720 | 5720 | 5720 | 6171 |
| 63 | 20240614 | 181100 | 1751815790 | 5720 | 5720 | 5720 | 5720 | 0 |
| 64 | 20240614 | 181000 | 1751815790 | 5720 | 5720 | 5720 | 5720 | 0 |
| 65 | 20240614 | 180900 | 1751815790 | 5720 | 5720 | 5720 | 5720 | 0 |
| 66 | 20240614 | 180800 | 1751815790 | 5720 | 5720 | 5720 | 5720 | 0 |
| 67 | 20240614 | 180700 | 1751815790 | 5720 | 5720 | 5720 | 5720 | 0 |
| 68 | 20240614 | 180600 | 1751815790 | 5720 | 5720 | 5720 | 5720 | 0 |
| 69 | 20240614 | 180500 | 1751815790 | 5720 | 5720 | 5720 | 5720 | 0 |
| 70 | 20240614 | 180400 | 1751815790 | 5720 | 5720 | 5720 | 5720 | 0 |
| 71 | 20240614 | 180300 | 1751815790 | 5720 | 5720 | 5720 | 5720 | 0 |
| 72 | 20240614 | 180200 | 1751815790 | 5720 | 5720 | 5720 | 5720 | 0 |
| 73 | 20240614 | 180100 | 1751815790 | 5720 | 5720 | 5720 | 5720 | 0 |
| 74 | 20240614 | 180000 | 1751815790 | 5720 | 5720 | 5720 | 5720 | 0 |
| 75 | 20240614 | 175900 | 1751815790 | 5720 | 5720 | 5720 | 5720 | 0 |
| 76 | 20240614 | 175800 | 1751815790 | 5720 | 5720 | 5720 | 5720 | 0 |
| 77 | 20240614 | 175700 | 1751815790 | 5720 | 5720 | 5720 | 5720 | 0 |
| 78 | 20240614 | 175600 | 1751815790 | 5720 | 5720 | 5720 | 5720 | 0 |
| 79 | 20240614 | 175500 | 1751815790 | 5720 | 5720 | 5720 | 5720 | 0 |
| 80 | 20240614 | 175400 | 1751815790 | 5720 | 5720 | 5720 | 5720 | 0 |
| 81 | 20240614 | 175300 | 1751815790 | 5720 | 5720 | 5720 | 5720 | 0 |
| 82 | 20240614 | 175200 | 1751815790 | 5720 | 5720 | 5720 | 5720 | 0 |
| 83 | 20240614 | 175100 | 1751815790 | 5720 | 5720 | 5720 | 5720 | 0 |
| 84 | 20240614 | 175000 | 1751815790 | 5720 | 5720 | 5720 | 5720 | 0 |
| 85 | 20240614 | 174900 | 1751815790 | 5720 | 5720 | 5720 | 5720 | 0 |
| 86 | 20240614 | 174800 | 1751815790 | 5720 | 5720 | 5720 | 5720 | 0 |
| 87 | 20240614 | 174700 | 1751815790 | 5720 | 5720 | 5720 | 5720 | 0 |
| 88 | 20240614 | 174600 | 1751815790 | 5720 | 5720 | 5720 | 5720 | 0 |
| 89 | 20240614 | 174500 | 1751815790 | 5720 | 5720 | 5720 | 5720 | 0 |
| 90 | 20240614 | 174400 | 1751815790 | 5720 | 5720 | 5720 | 5720 | 0 |
| 91 | 20240614 | 174300 | 1751815790 | 5720 | 5720 | 5720 | 5720 | 0 |
| 92 | 20240614 | 174200 | 1751815790 | 5720 | 5720 | 5720 | 5720 | 6171 |
| 93 | 20240614 | 174100 | 1751815790 | 5720 | 5720 | 5720 | 5720 | 0 |
| 94 | 20240614 | 174000 | 1751815790 | 5720 | 5720 | 5720 | 5720 | 0 |
| 95 | 20240614 | 173900 | 1751815790 | 5720 | 5720 | 5720 | 5720 | 0 |
| 96 | 20240614 | 173800 | 1751815790 | 5720 | 5720 | 5720 | 5720 | 0 |
| 97 | 20240614 | 173700 | 1751815790 | 5720 | 5720 | 5720 | 5720 | 0 |
| 98 | 20240614 | 173600 | 1751815790 | 5720 | 5720 | 5720 | 5720 | 0 |
| 99 | 20240614 | 173500 | 1751815790 | 5720 | 5720 | 5720 | 5720 | 0 |
| 100 | 20240614 | 173400 | 1751815790 | 5720 | 5720 | 5720 | 5720 | 0 |
| 101 | 20240614 | 173300 | 1751815790 | 5720 | 5720 | 5720 | 5720 | 0 |
| 102 | 20240614 | 173200 | 1751815790 | 5720 | 5720 | 5720 | 5720 | 0 |
| 103 | 20240614 | 173100 | 1751815790 | 5720 | 5720 | 5720 | 5720 | 0 |
| 104 | 20240614 | 173000 | 1751815790 | 5720 | 5720 | 5720 | 5720 | 0 |
| 105 | 20240614 | 172900 | 1751815790 | 5720 | 5720 | 5720 | 5720 | 0 |
| 106 | 20240614 | 172800 | 1751815790 | 5720 | 5720 | 5720 | 5720 | 0 |
| 107 | 20240614 | 172700 | 1751815790 | 5720 | 5720 | 5720 | 5720 | 0 |
| 108 | 20240614 | 172600 | 1751815790 | 5720 | 5720 | 5720 | 5720 | 0 |
| 109 | 20240614 | 172500 | 1751815790 | 5720 | 5720 | 5720 | 5720 | 0 |
| 110 | 20240614 | 172400 | 1751815790 | 5720 | 5720 | 5720 | 5720 | 0 |
| 111 | 20240614 | 172300 | 1751815790 | 5720 | 5720 | 5720 | 5720 | 0 |
| 112 | 20240614 | 172200 | 1751815790 | 5720 | 5720 | 5720 | 5720 | 0 |
| 113 | 20240614 | 172100 | 1751815790 | 5720 | 5720 | 5720 | 5720 | 0 |
| 114 | 20240614 | 172000 | 1751815790 | 5720 | 5720 | 5720 | 5720 | 0 |
| 115 | 20240614 | 171900 | 1751815790 | 5720 | 5720 | 5720 | 5720 | 0 |
| 116 | 20240614 | 171800 | 1751815790 | 5720 | 5720 | 5720 | 5720 | 0 |
| 117 | 20240614 | 171700 | 1751815790 | 5720 | 5720 | 5720 | 5720 | 0 |
| 118 | 20240614 | 171600 | 1751815790 | 5720 | 5720 | 5720 | 5720 | 0 |
| 119 | 20240614 | 171500 | 1751815790 | 5720 | 5720 | 5720 | 5720 | 0 |
| 120 | 20240614 | 171400 | 1751815790 | 5720 | 5720 | 5720 | 5720 | 0 |
| 121 | 20240614 | 171300 | 1751815790 | 5720 | 5720 | 5720 | 5720 | 0 |
| 122 | 20240614 | 171200 | 1751815790 | 5720 | 5720 | 5720 | 5720 | 6171 |
| 123 | 20240614 | 171100 | 1751815790 | 5720 | 5720 | 5720 | 5720 | 0 |
| 124 | 20240614 | 171000 | 1751815790 | 5720 | 5720 | 5720 | 5720 | 0 |
| 125 | 20240614 | 170900 | 1751815790 | 5720 | 5720 | 5720 | 5720 | 0 |
| 126 | 20240614 | 170800 | 1751815790 | 5720 | 5720 | 5720 | 5720 | 0 |
| 127 | 20240614 | 170700 | 1751815790 | 5720 | 5720 | 5720 | 5720 | 0 |
| 128 | 20240614 | 170600 | 1751815790 | 5720 | 5720 | 5720 | 5720 | 0 |
| 129 | 20240614 | 170500 | 1751815790 | 5720 | 5720 | 5720 | 5720 | 0 |
| 130 | 20240614 | 170400 | 1751815790 | 5720 | 5720 | 5720 | 5720 | 0 |
| 131 | 20240614 | 170300 | 1751815790 | 5720 | 5720 | 5720 | 5720 | 0 |
| 132 | 20240614 | 170200 | 1751815790 | 5720 | 5720 | 5720 | 5720 | 0 |
| 133 | 20240614 | 170100 | 1751815790 | 5720 | 5720 | 5720 | 5720 | 0 |
| 134 | 20240614 | 170000 | 1751815790 | 5720 | 5720 | 5720 | 5720 | 0 |
| 135 | 20240614 | 165900 | 1751815790 | 5720 | 5720 | 5720 | 5720 | 0 |
| 136 | 20240614 | 165800 | 1751815790 | 5720 | 5720 | 5720 | 5720 | 0 |
| 137 | 20240614 | 165700 | 1751815790 | 5720 | 5720 | 5720 | 5720 | 0 |
| 138 | 20240614 | 165600 | 1751815790 | 5720 | 5720 | 5720 | 5720 | 0 |
| 139 | 20240614 | 165500 | 1751815790 | 5720 | 5720 | 5720 | 5720 | 0 |
| 140 | 20240614 | 165400 | 1751815790 | 5720 | 5720 | 5720 | 5720 | 0 |
| 141 | 20240614 | 165300 | 1751815790 | 5720 | 5720 | 5720 | 5720 | 0 |
| 142 | 20240614 | 165200 | 1751815790 | 5720 | 5720 | 5720 | 5720 | 0 |
| 143 | 20240614 | 165100 | 1751815790 | 5720 | 5720 | 5720 | 5720 | 0 |
| 144 | 20240614 | 165000 | 1751815790 | 5720 | 5720 | 5720 | 5720 | 0 |
| 145 | 20240614 | 164900 | 1751815790 | 5720 | 5720 | 5720 | 5720 | 0 |
| 146 | 20240614 | 164800 | 1751815790 | 5720 | 5720 | 5720 | 5720 | 0 |
| 147 | 20240614 | 164700 | 1751815790 | 5720 | 5720 | 5720 | 5720 | 0 |
| 148 | 20240614 | 164600 | 1751815790 | 5720 | 5720 | 5720 | 5720 | 0 |
| 149 | 20240614 | 164500 | 1751815790 | 5720 | 5720 | 5720 | 5720 | 0 |
| 150 | 20240614 | 164400 | 1751815790 | 5720 | 5720 | 5720 | 5720 | 0 |
| 151 | 20240614 | 164300 | 1751815790 | 5720 | 5720 | 5720 | 5720 | 0 |
| 152 | 20240614 | 164200 | 1751815790 | 5720 | 5720 | 5720 | 5720 | 6171 |
| 153 | 20240614 | 164100 | 1751815790 | 5720 | 5720 | 5720 | 5720 | 0 |
| 154 | 20240614 | 164000 | 1751815790 | 5720 | 5720 | 5720 | 5720 | 0 |
| 155 | 20240614 | 163900 | 1751815790 | 5720 | 5720 | 5720 | 5720 | 0 |
| 156 | 20240614 | 163800 | 1751815790 | 5720 | 5720 | 5720 | 5720 | 0 |
| 157 | 20240614 | 163700 | 1751815790 | 5720 | 5720 | 5720 | 5720 | 0 |
| 158 | 20240614 | 163600 | 1751815790 | 5720 | 5720 | 5720 | 5720 | 0 |
| 159 | 20240614 | 163500 | 1751815790 | 5720 | 5720 | 5720 | 5720 | 0 |
| 160 | 20240614 | 163400 | 1751815790 | 5720 | 5720 | 5720 | 5720 | 0 |
| 161 | 20240614 | 163300 | 1751815790 | 5720 | 5720 | 5720 | 5720 | 0 |
| 162 | 20240614 | 163200 | 1751815790 | 5720 | 5720 | 5720 | 5720 | 0 |
| 163 | 20240614 | 163100 | 1751815790 | 5720 | 5720 | 5720 | 5720 | 0 |
| 164 | 20240614 | 163000 | 1751815790 | 5720 | 5720 | 5720 | 5720 | 0 |
| 165 | 20240614 | 162900 | 1751815790 | 5720 | 5720 | 5720 | 5720 | 0 |
| 166 | 20240614 | 162800 | 1751815790 | 5720 | 5720 | 5720 | 5720 | 0 |
| 167 | 20240614 | 162700 | 1751815790 | 5720 | 5720 | 5720 | 5720 | 0 |
| 168 | 20240614 | 162600 | 1751815790 | 5720 | 5720 | 5720 | 5720 | 0 |
| 169 | 20240614 | 162500 | 1751815790 | 5720 | 5720 | 5720 | 5720 | 0 |
| 170 | 20240614 | 162400 | 1751815790 | 5720 | 5720 | 5720 | 5720 | 0 |
| 171 | 20240614 | 162300 | 1751815790 | 5720 | 5720 | 5720 | 5720 | 0 |
| 172 | 20240614 | 162200 | 1751815790 | 5720 | 5720 | 5720 | 5720 | 0 |
| 173 | 20240614 | 162100 | 1751815790 | 5720 | 5720 | 5720 | 5720 | 0 |
| 174 | 20240614 | 162000 | 1751815790 | 5720 | 5720 | 5720 | 5720 | 0 |
| 175 | 20240614 | 161900 | 1751815790 | 5720 | 5720 | 5720 | 5720 | 0 |
| 176 | 20240614 | 161800 | 1751815790 | 5720 | 5720 | 5720 | 5720 | 0 |
| 177 | 20240614 | 161700 | 1751815790 | 5720 | 5720 | 5720 | 5720 | 0 |
| 178 | 20240614 | 161600 | 1751815790 | 5720 | 5720 | 5720 | 5720 | 0 |
| 179 | 20240614 | 161500 | 1751815790 | 5720 | 5720 | 5720 | 5720 | 0 |
| 180 | 20240614 | 161400 | 1751815790 | 5720 | 5720 | 5720 | 5720 | 0 |
| 181 | 20240614 | 161300 | 1751815790 | 5720 | 5720 | 5720 | 5720 | 0 |
| 182 | 20240614 | 161200 | 1751815790 | 5720 | 5720 | 5720 | 5720 | 6171 |
| 183 | 20240614 | 161100 | 1751815790 | 5720 | 5720 | 5720 | 5720 | 0 |
| 184 | 20240614 | 161000 | 1751815790 | 5720 | 5720 | 5720 | 5720 | 0 |
| 185 | 20240614 | 160900 | 1751815790 | 5720 | 5720 | 5720 | 5720 | 0 |
| 186 | 20240614 | 160800 | 1751815790 | 5720 | 5720 | 5720 | 5720 | 0 |
| 187 | 20240614 | 160700 | 1751815790 | 5720 | 5720 | 5720 | 5720 | 0 |
| 188 | 20240614 | 160600 | 1751815790 | 5720 | 5720 | 5720 | 5720 | 0 |
| 189 | 20240614 | 160500 | 1751815790 | 5720 | 5720 | 5720 | 5720 | 0 |
| 190 | 20240614 | 160400 | 1751815790 | 5720 | 5720 | 5720 | 5720 | 0 |
| 191 | 20240614 | 160300 | 1751815790 | 5720 | 5720 | 5720 | 5720 | 0 |
| 192 | 20240614 | 160200 | 1751815790 | 5720 | 5720 | 5720 | 5720 | 0 |
| 193 | 20240614 | 160100 | 1751815790 | 5720 | 5720 | 5720 | 5720 | 0 |
| 194 | 20240614 | 160000 | 1751815790 | 5720 | 5720 | 5720 | 5720 | 0 |
| 195 | 20240614 | 155900 | 1751815790 | 5720 | 5720 | 5720 | 5720 | 0 |
| 196 | 20240614 | 155800 | 1751815790 | 5720 | 5720 | 5720 | 5720 | 0 |
| 197 | 20240614 | 155700 | 1751815790 | 5720 | 5720 | 5720 | 5720 | 0 |
| 198 | 20240614 | 155600 | 1751815790 | 5720 | 5720 | 5720 | 5720 | 0 |
| 199 | 20240614 | 155500 | 1751815790 | 5720 | 5720 | 5720 | 5720 | 0 |
| 200 | 20240614 | 155400 | 1751815790 | 5720 | 5720 | 5720 | 5720 | 0 |
| 201 | 20240614 | 155300 | 1751815790 | 5720 | 5720 | 5720 | 5720 | 0 |
| 202 | 20240614 | 155200 | 1751815790 | 5720 | 5720 | 5720 | 5720 | 0 |
| 203 | 20240614 | 155100 | 1751815790 | 5720 | 5720 | 5720 | 5720 | 0 |
| 204 | 20240614 | 155000 | 1751815790 | 5720 | 5720 | 5720 | 5720 | 0 |
| 205 | 20240614 | 154900 | 1751815790 | 5720 | 5720 | 5720 | 5720 | 0 |
| 206 | 20240614 | 154800 | 1751815790 | 5720 | 5720 | 5720 | 5720 | 0 |
| 207 | 20240614 | 154700 | 1751815790 | 5720 | 5720 | 5720 | 5720 | 0 |
| 208 | 20240614 | 154600 | 1751815790 | 5720 | 5720 | 5720 | 5720 | 0 |
| 209 | 20240614 | 154500 | 1751815790 | 5720 | 5720 | 5720 | 5720 | 0 |
| 210 | 20240614 | 154400 | 1751815790 | 5720 | 5720 | 5720 | 5720 | 0 |
| 211 | 20240614 | 154300 | 1751815790 | 5720 | 5720 | 5720 | 5720 | 0 |
| 212 | 20240614 | 154200 | 1751815790 | 5720 | 5720 | 5720 | 5720 | 6171 |
| 213 | 20240614 | 154100 | 1751815790 | 5720 | 5720 | 5720 | 5720 | 0 |
| 214 | 20240614 | 154000 | 1751815790 | 5720 | 5720 | 5720 | 5720 | 0 |
| 215 | 20240614 | 153900 | 1751815790 | 5720 | 5720 | 5720 | 5720 | 0 |
| 216 | 20240614 | 153800 | 1751815790 | 5720 | 5720 | 5720 | 5720 | 0 |
| 217 | 20240614 | 153700 | 1751815790 | 5720 | 5720 | 5720 | 5720 | 0 |
| 218 | 20240614 | 153600 | 1751815790 | 5720 | 5720 | 5720 | 5720 | 0 |
| 219 | 20240614 | 153500 | 1751815790 | 5720 | 5720 | 5720 | 5720 | 0 |
| 220 | 20240614 | 153400 | 1751815790 | 5720 | 5720 | 5720 | 5720 | 0 |
| 221 | 20240614 | 153300 | 1751815790 | 5720 | 5720 | 5720 | 5720 | 0 |
| 222 | 20240614 | 153200 | 1751815790 | 5720 | 5720 | 5720 | 5720 | 0 |
| 223 | 20240614 | 153100 | 1751815790 | 5720 | 5720 | 5720 | 5720 | 0 |
| 224 | 20240614 | 153000 | 1751815790 | 5720 | 5720 | 5720 | 5720 | 6171 |
| 225 | 20240614 | 152900 | 1716517670 | 5670 | 5670 | 5670 | 5670 | 0 |
| 226 | 20240614 | 152800 | 1716517670 | 5670 | 5670 | 5670 | 5670 | 0 |
| 227 | 20240614 | 152700 | 1716517670 | 5670 | 5670 | 5670 | 5670 | 0 |
| 228 | 20240614 | 152600 | 1716517670 | 5670 | 5670 | 5670 | 5670 | 0 |
| 229 | 20240614 | 152500 | 1716517670 | 5670 | 5670 | 5670 | 5670 | 0 |
| 230 | 20240614 | 152400 | 1716517670 | 5670 | 5670 | 5670 | 5670 | 0 |
| 231 | 20240614 | 152300 | 1716517670 | 5670 | 5670 | 5670 | 5670 | 0 |
| 232 | 20240614 | 152200 | 1716517670 | 5670 | 5670 | 5670 | 5670 | 0 |
| 233 | 20240614 | 152100 | 1716517670 | 5670 | 5670 | 5670 | 5670 | 0 |
| 234 | 20240614 | 152000 | 1716517670 | 5670 | 5670 | 5670 | 5670 | 0 |
| 235 | 20240614 | 151900 | 1716517670 | 5670 | 5660 | 5670 | 5660 | 3166 |
| 236 | 20240614 | 151800 | 1698586590 | 5660 | 5640 | 5660 | 5640 | 2416 |
| 237 | 20240614 | 151700 | 1684930410 | 5630 | 5660 | 5670 | 5630 | 4556 |
| 238 | 20240614 | 151600 | 1659172600 | 5660 | 5660 | 5670 | 5650 | 1633 |
| 239 | 20240614 | 151500 | 1649927790 | 5660 | 5640 | 5660 | 5630 | 1560 |
| 240 | 20240614 | 151400 | 1641128190 | 5640 | 5630 | 5640 | 5620 | 1471 |
| 241 | 20240614 | 151300 | 1632840770 | 5640 | 5630 | 5640 | 5620 | 1078 |
| 242 | 20240614 | 151200 | 1626768760 | 5630 | 5630 | 5640 | 5620 | 1491 |
| 243 | 20240614 | 151100 | 1618376260 | 5620 | 5620 | 5620 | 5610 | 1403 |
| 244 | 20240614 | 151000 | 1610494210 | 5610 | 5630 | 5630 | 5610 | 867 |
| 245 | 20240614 | 150900 | 1605616350 | 5620 | 5620 | 5620 | 5620 | 599 |
| 246 | 20240614 | 150800 | 1602249970 | 5610 | 5610 | 5630 | 5610 | 1458 |
| 247 | 20240614 | 150700 | 1594063240 | 5610 | 5620 | 5630 | 5610 | 798 |
| 248 | 20240614 | 150600 | 1589576150 | 5610 | 5610 | 5630 | 5600 | 1087 |
| 249 | 20240614 | 150500 | 1583466750 | 5610 | 5600 | 5610 | 5590 | 1071 |
| 250 | 20240614 | 150400 | 1577467580 | 5600 | 5590 | 5600 | 5590 | 5210 |
| 251 | 20240614 | 150300 | 1548303300 | 5600 | 5590 | 5600 | 5590 | 709 |
| 252 | 20240614 | 150200 | 1544334080 | 5600 | 5600 | 5600 | 5600 | 5725 |
| 253 | 20240614 | 150100 | 1512274080 | 5600 | 5600 | 5610 | 5600 | 2398 |
| 254 | 20240614 | 150000 | 1498844280 | 5600 | 5600 | 5600 | 5600 | 3408 |
| 255 | 20240614 | 145900 | 1479759480 | 5600 | 5610 | 5610 | 5600 | 1044 |
| 256 | 20240614 | 145800 | 1473911050 | 5610 | 5610 | 5610 | 5610 | 109 |
| 257 | 20240614 | 145700 | 1473299560 | 5610 | 5620 | 5620 | 5610 | 82 |
| 258 | 20240614 | 145600 | 1472839320 | 5620 | 5620 | 5620 | 5620 | 28 |
| 259 | 20240614 | 145500 | 1472681960 | 5620 | 5610 | 5620 | 5610 | 1089 |
| 260 | 20240614 | 145400 | 1466562870 | 5610 | 5610 | 5610 | 5610 | 109 |
| 261 | 20240614 | 145300 | 1465951380 | 5610 | 5610 | 5610 | 5610 | 719 |
| 262 | 20240614 | 145200 | 1461917790 | 5610 | 5610 | 5610 | 5610 | 851 |
| 263 | 20240614 | 145100 | 1457143680 | 5610 | 5610 | 5610 | 5610 | 1392 |
| 264 | 20240614 | 145000 | 1449334560 | 5610 | 5610 | 5610 | 5610 | 209 |
| 265 | 20240614 | 144900 | 1448162070 | 5620 | 5610 | 5620 | 5610 | 110 |
| 266 | 20240614 | 144800 | 1447544960 | 5620 | 5620 | 5620 | 5620 | 0 |
| 267 | 20240614 | 144700 | 1447544960 | 5620 | 5620 | 5620 | 5620 | 1 |
| 268 | 20240614 | 144600 | 1447539340 | 5620 | 5600 | 5620 | 5600 | 2825 |
| 269 | 20240614 | 144500 | 1431675040 | 5600 | 5600 | 5610 | 5600 | 150 |
| 270 | 20240614 | 144400 | 1430833950 | 5620 | 5610 | 5620 | 5610 | 2981 |
| 271 | 20240614 | 144300 | 1414110070 | 5610 | 5620 | 5620 | 5610 | 176 |
| 272 | 20240614 | 144200 | 1413122690 | 5610 | 5620 | 5620 | 5610 | 2050 |
| 273 | 20240614 | 144100 | 1401621190 | 5610 | 5620 | 5620 | 5610 | 278 |
| 274 | 20240614 | 144000 | 1400061000 | 5620 | 5620 | 5620 | 5620 | 109 |
| 275 | 20240614 | 143900 | 1399448420 | 5620 | 5620 | 5620 | 5620 | 28 |
| 276 | 20240614 | 143800 | 1399291060 | 5620 | 5620 | 5620 | 5620 | 109 |
| 277 | 20240614 | 143700 | 1398678480 | 5620 | 5620 | 5620 | 5620 | 109 |
| 278 | 20240614 | 143600 | 1398065900 | 5630 | 5630 | 5630 | 5620 | 3273 |
| 279 | 20240614 | 143500 | 1379669840 | 5630 | 5630 | 5630 | 5630 | 288 |
| 280 | 20240614 | 143400 | 1378048400 | 5640 | 5640 | 5640 | 5640 | 6 |
| 281 | 20240614 | 143300 | 1378014560 | 5650 | 5640 | 5650 | 5640 | 165 |
| 282 | 20240614 | 143200 | 1377083850 | 5640 | 5640 | 5640 | 5640 | 108 |
| 283 | 20240614 | 143100 | 1376474730 | 5640 | 5640 | 5640 | 5640 | 225 |
| 284 | 20240614 | 143000 | 1375205730 | 5650 | 5650 | 5650 | 5640 | 109 |
| 285 | 20240614 | 142900 | 1374590950 | 5630 | 5640 | 5650 | 5630 | 663 |
| 286 | 20240614 | 142800 | 1370852570 | 5640 | 5650 | 5650 | 5630 | 638 |
| 287 | 20240614 | 142700 | 1367248470 | 5660 | 5650 | 5660 | 5650 | 1744 |
| 288 | 20240614 | 142600 | 1357391650 | 5650 | 5650 | 5660 | 5650 | 1001 |
| 289 | 20240614 | 142500 | 1351735990 | 5650 | 5650 | 5650 | 5650 | 3000 |
| 290 | 20240614 | 142400 | 1334785990 | 5650 | 5620 | 5650 | 5620 | 118 |
| 291 | 20240614 | 142300 | 1334122530 | 5620 | 5620 | 5620 | 5620 | 0 |
| 292 | 20240614 | 142200 | 1334122530 | 5620 | 5610 | 5670 | 5610 | 1069 |
| 293 | 20240614 | 142100 | 1328125010 | 5610 | 5600 | 5610 | 5600 | 9986 |
| 294 | 20240614 | 142000 | 1272191300 | 5610 | 5610 | 5610 | 5600 | 324 |
| 295 | 20240614 | 141900 | 1270374740 | 5610 | 5610 | 5610 | 5600 | 2312 |
| 296 | 20240614 | 141800 | 1257423510 | 5600 | 5610 | 5610 | 5600 | 309 |
| 297 | 20240614 | 141700 | 1255691110 | 5620 | 5620 | 5620 | 5620 | 0 |
| 298 | 20240614 | 141600 | 1255691110 | 5620 | 5620 | 5620 | 5620 | 2 |
| 299 | 20240614 | 141500 | 1255679870 | 5620 | 5620 | 5620 | 5620 | 469 |
| 300 | 20240614 | 141400 | 1253044090 | 5620 | 5620 | 5620 | 5610 | 2369 |
| 301 | 20240614 | 141300 | 1239753360 | 5620 | 5610 | 5620 | 5610 | 243 |
| 302 | 20240614 | 141200 | 1238388790 | 5610 | 5610 | 5620 | 5610 | 223 |
| 303 | 20240614 | 141100 | 1237137700 | 5620 | 5610 | 5620 | 5610 | 26 |
| 304 | 20240614 | 141000 | 1236991830 | 5620 | 5620 | 5620 | 5620 | 192 |
| 305 | 20240614 | 140900 | 1235912790 | 5620 | 5620 | 5620 | 5620 | 243 |
| 306 | 20240614 | 140800 | 1234547130 | 5620 | 5610 | 5620 | 5610 | 567 |
| 307 | 20240614 | 140700 | 1231365150 | 5610 | 5610 | 5610 | 5600 | 2215 |
| 308 | 20240614 | 140600 | 1218940090 | 5600 | 5600 | 5610 | 5600 | 1313 |
| 309 | 20240614 | 140500 | 1211586330 | 5610 | 5600 | 5610 | 5600 | 313 |
| 310 | 20240614 | 140400 | 1209831490 | 5610 | 5610 | 5610 | 5600 | 1026 |
| 311 | 20240614 | 140300 | 1204076720 | 5610 | 5600 | 5610 | 5600 | 133 |
| 312 | 20240614 | 140200 | 1203331680 | 5610 | 5610 | 5610 | 5600 | 719 |
| 313 | 20240614 | 140100 | 1199299180 | 5610 | 5610 | 5610 | 5600 | 2457 |
| 314 | 20240614 | 140000 | 1185529500 | 5600 | 5600 | 5610 | 5600 | 5157 |
| 315 | 20240614 | 135900 | 1156649300 | 5610 | 5610 | 5610 | 5600 | 510 |
| 316 | 20240614 | 135800 | 1153789280 | 5600 | 5610 | 5610 | 5600 | 225 |
| 317 | 20240614 | 135700 | 1152527330 | 5610 | 5610 | 5610 | 5610 | 214 |
| 318 | 20240614 | 135600 | 1151326790 | 5620 | 5610 | 5620 | 5610 | 109 |
| 319 | 20240614 | 135500 | 1150715290 | 5610 | 5620 | 5620 | 5610 | 897 |
| 320 | 20240614 | 135400 | 1145683110 | 5610 | 5610 | 5610 | 5600 | 1257 |
| 321 | 20240614 | 135300 | 1138632150 | 5620 | 5610 | 5620 | 5610 | 1273 |
| 322 | 20240614 | 135200 | 1131487840 | 5610 | 5620 | 5620 | 5610 | 270 |
| 323 | 20240614 | 135100 | 1129971730 | 5610 | 5620 | 5620 | 5610 | 2337 |
| 324 | 20240614 | 135000 | 1116857790 | 5630 | 5620 | 5630 | 5610 | 1118 |
| 325 | 20240614 | 134900 | 1110573640 | 5620 | 5630 | 5630 | 5620 | 42 |
| 326 | 20240614 | 134800 | 1110337400 | 5630 | 5630 | 5630 | 5630 | 0 |
| 327 | 20240614 | 134700 | 1110337400 | 5630 | 5610 | 5630 | 5610 | 2221 |
| 328 | 20240614 | 134600 | 1097856090 | 5610 | 5610 | 5610 | 5610 | 109 |
| 329 | 20240614 | 134500 | 1097244600 | 5620 | 5620 | 5620 | 5620 | 417 |
| 330 | 20240614 | 134400 | 1094901060 | 5620 | 5620 | 5630 | 5620 | 145 |
| 331 | 20240614 | 134300 | 1094086140 | 5630 | 5630 | 5630 | 5630 | 25 |
| 332 | 20240614 | 134200 | 1093945390 | 5640 | 5630 | 5640 | 5630 | 235 |
| 333 | 20240614 | 134100 | 1092620820 | 5640 | 5620 | 5640 | 5620 | 331 |
| 334 | 20240614 | 134000 | 1090754580 | 5630 | 5630 | 5630 | 5620 | 1545 |
| 335 | 20240614 | 133900 | 1082057320 | 5630 | 5640 | 5640 | 5630 | 1191 |
| 336 | 20240614 | 133800 | 1075351970 | 5640 | 5630 | 5650 | 5630 | 34 |
| 337 | 20240614 | 133700 | 1075160500 | 5660 | 5630 | 5670 | 5630 | 1567 |
| 338 | 20240614 | 133600 | 1066336020 | 5620 | 5620 | 5630 | 5620 | 1532 |
| 339 | 20240614 | 133500 | 1057726170 | 5630 | 5630 | 5630 | 5630 | 68 |
| 340 | 20240614 | 133400 | 1057343330 | 5640 | 5640 | 5640 | 5640 | 145 |
| 341 | 20240614 | 133300 | 1056525530 | 5650 | 5660 | 5660 | 5640 | 115 |
| 342 | 20240614 | 133200 | 1055876850 | 5660 | 5670 | 5670 | 5640 | 340 |
| 343 | 20240614 | 133100 | 1053951330 | 5680 | 5680 | 5680 | 5680 | 0 |
| 344 | 20240614 | 133000 | 1053951330 | 5680 | 5660 | 5680 | 5660 | 1646 |
| 345 | 20240614 | 132900 | 1044626880 | 5670 | 5640 | 5670 | 5640 | 31 |
| 346 | 20240614 | 132800 | 1044452010 | 5670 | 5640 | 5670 | 5630 | 2741 |
| 347 | 20240614 | 132700 | 1028970090 | 5640 | 5630 | 5640 | 5630 | 6 |
| 348 | 20240614 | 132600 | 1028936300 | 5640 | 5600 | 5640 | 5600 | 673 |
| 349 | 20240614 | 132500 | 1025145350 | 5630 | 5610 | 5630 | 5610 | 2304 |
| 350 | 20240614 | 132400 | 1012214790 | 5610 | 5610 | 5610 | 5610 | 425 |
| 351 | 20240614 | 132300 | 1009830540 | 5610 | 5610 | 5610 | 5610 | 44 |
| 352 | 20240614 | 132200 | 1009583700 | 5620 | 5620 | 5620 | 5620 | 2 |
| 353 | 20240614 | 132100 | 1009572460 | 5620 | 5610 | 5620 | 5610 | 505 |
| 354 | 20240614 | 132000 | 1006738360 | 5610 | 5610 | 5610 | 5600 | 1028 |
| 355 | 20240614 | 131900 | 1000975540 | 5610 | 5600 | 5610 | 5600 | 1944 |
| 356 | 20240614 | 131800 | 990071880 | 5600 | 5610 | 5610 | 5600 | 261 |
| 357 | 20240614 | 131700 | 988609280 | 5610 | 5610 | 5620 | 5610 | 148 |
| 358 | 20240614 | 131600 | 987778990 | 5620 | 5620 | 5620 | 5610 | 318 |
| 359 | 20240614 | 131500 | 985994990 | 5620 | 5620 | 5620 | 5620 | 0 |
| 360 | 20240614 | 131400 | 985994990 | 5620 | 5610 | 5620 | 5610 | 784 |
| 361 | 20240614 | 131300 | 981596520 | 5610 | 5600 | 5610 | 5600 | 6078 |
| 362 | 20240614 | 131200 | 947501110 | 5610 | 5610 | 5610 | 5600 | 739 |
| 363 | 20240614 | 131100 | 943356410 | 5610 | 5600 | 5610 | 5600 | 188 |
| 364 | 20240614 | 131000 | 942303110 | 5600 | 5610 | 5610 | 5600 | 2426 |
| 365 | 20240614 | 130900 | 928708410 | 5600 | 5610 | 5610 | 5600 | 289 |
| 366 | 20240614 | 130800 | 927088210 | 5610 | 5610 | 5610 | 5610 | 3289 |
| 367 | 20240614 | 130700 | 908636920 | 5610 | 5610 | 5620 | 5610 | 248 |
| 368 | 20240614 | 130600 | 907245340 | 5620 | 5610 | 5620 | 5610 | 158 |
| 369 | 20240614 | 130500 | 906358460 | 5610 | 5610 | 5610 | 5610 | 139 |
| 370 | 20240614 | 130400 | 905578670 | 5610 | 5610 | 5610 | 5610 | 108 |
| 371 | 20240614 | 130300 | 904972790 | 5610 | 5620 | 5620 | 5610 | 344 |
| 372 | 20240614 | 130200 | 903040600 | 5620 | 5620 | 5620 | 5610 | 1110 |
| 373 | 20240614 | 130100 | 896803790 | 5610 | 5610 | 5610 | 5610 | 217 |
| 374 | 20240614 | 130000 | 895586420 | 5610 | 5610 | 5610 | 5610 | 109 |
| 375 | 20240614 | 125900 | 894974930 | 5620 | 5610 | 5620 | 5610 | 143 |
| 376 | 20240614 | 125800 | 894172650 | 5620 | 5610 | 5620 | 5610 | 110 |
| 377 | 20240614 | 125700 | 893555540 | 5610 | 5620 | 5620 | 5610 | 2730 |
| 378 | 20240614 | 125600 | 878223510 | 5620 | 5620 | 5630 | 5620 | 139 |
| 379 | 20240614 | 125500 | 877442320 | 5620 | 5620 | 5620 | 5620 | 217 |
| 380 | 20240614 | 125400 | 876222780 | 5630 | 5620 | 5630 | 5620 | 141 |
| 381 | 20240614 | 125300 | 875430040 | 5630 | 5620 | 5630 | 5620 | 1139 |
| 382 | 20240614 | 125200 | 869018860 | 5620 | 5620 | 5620 | 5620 | 558 |
| 383 | 20240614 | 125100 | 865882900 | 5620 | 5620 | 5620 | 5620 | 754 |
| 384 | 20240614 | 125000 | 861645420 | 5620 | 5620 | 5620 | 5620 | 694 |
| 385 | 20240614 | 124900 | 857745140 | 5620 | 5620 | 5630 | 5620 | 569 |
| 386 | 20240614 | 124800 | 854547340 | 5630 | 5630 | 5630 | 5630 | 137 |
| 387 | 20240614 | 124700 | 853776030 | 5620 | 5630 | 5630 | 5620 | 22 |
| 388 | 20240614 | 124600 | 853652180 | 5650 | 5650 | 5650 | 5650 | 1 |
| 389 | 20240614 | 124500 | 853646530 | 5630 | 5610 | 5630 | 5610 | 7568 |
| 390 | 20240614 | 124400 | 811134620 | 5610 | 5620 | 5620 | 5610 | 197 |
| 391 | 20240614 | 124300 | 810028860 | 5610 | 5620 | 5620 | 5610 | 975 |
| 392 | 20240614 | 124200 | 804554530 | 5620 | 5620 | 5620 | 5620 | 309 |
| 393 | 20240614 | 124100 | 802817950 | 5620 | 5620 | 5620 | 5620 | 264 |
| 394 | 20240614 | 124000 | 801334270 | 5620 | 5620 | 5620 | 5620 | 108 |
| 395 | 20240614 | 123900 | 800727310 | 5630 | 5620 | 5630 | 5620 | 2590 |
| 396 | 20240614 | 123800 | 786171490 | 5620 | 5630 | 5630 | 5620 | 714 |
| 397 | 20240614 | 123700 | 782158500 | 5620 | 5620 | 5630 | 5620 | 1222 |
| 398 | 20240614 | 123600 | 775289800 | 5620 | 5630 | 5630 | 5620 | 1290 |
| 399 | 20240614 | 123500 | 768033100 | 5630 | 5640 | 5640 | 5630 | 3440 |
| 400 | 20240614 | 123400 | 748661800 | 5650 | 5650 | 5650 | 5650 | 101 |
| 401 | 20240614 | 123300 | 748091150 | 5660 | 5640 | 5660 | 5640 | 110 |
| 402 | 20240614 | 123200 | 747470730 | 5660 | 5640 | 5660 | 5640 | 36 |
| 403 | 20240614 | 123100 | 747267610 | 5660 | 5660 | 5660 | 5660 | 1 |
| 404 | 20240614 | 123000 | 747261950 | 5650 | 5640 | 5650 | 5640 | 439 |
| 405 | 20240614 | 122900 | 744785980 | 5640 | 5640 | 5640 | 5630 | 1763 |
| 406 | 20240614 | 122800 | 734844700 | 5640 | 5640 | 5640 | 5630 | 5650 |
| 407 | 20240614 | 122700 | 702979790 | 5630 | 5630 | 5640 | 5630 | 810 |
| 408 | 20240614 | 122600 | 698419480 | 5640 | 5630 | 5640 | 5630 | 250 |
| 409 | 20240614 | 122500 | 697011950 | 5640 | 5640 | 5640 | 5630 | 1378 |
| 410 | 20240614 | 122400 | 689253630 | 5630 | 5640 | 5640 | 5630 | 119 |
| 411 | 20240614 | 122300 | 688583560 | 5630 | 5630 | 5630 | 5630 | 617 |
| 412 | 20240614 | 122200 | 685109850 | 5640 | 5640 | 5650 | 5640 | 149 |
| 413 | 20240614 | 122100 | 684269480 | 5640 | 5640 | 5640 | 5640 | 108 |
| 414 | 20240614 | 122000 | 683660360 | 5640 | 5640 | 5640 | 5640 | 448 |
| 415 | 20240614 | 121900 | 681133640 | 5640 | 5640 | 5640 | 5640 | 108 |
| 416 | 20240614 | 121800 | 680524520 | 5640 | 5640 | 5640 | 5640 | 109 |
| 417 | 20240614 | 121700 | 679909760 | 5640 | 5640 | 5640 | 5640 | 139 |
| 418 | 20240614 | 121600 | 679125800 | 5650 | 5640 | 5650 | 5640 | 110 |
| 419 | 20240614 | 121500 | 678505380 | 5650 | 5640 | 5650 | 5640 | 110 |
| 420 | 20240614 | 121400 | 677884970 | 5650 | 5680 | 5680 | 5650 | 1200 |
| 421 | 20240614 | 121300 | 671074960 | 5640 | 5640 | 5640 | 5640 | 109 |
| 422 | 20240614 | 121200 | 670460200 | 5640 | 5640 | 5640 | 5640 | 0 |
| 423 | 20240614 | 121100 | 670460200 | 5640 | 5650 | 5690 | 5630 | 494 |
| 424 | 20240614 | 121000 | 667676060 | 5690 | 5640 | 5690 | 5630 | 2338 |
| 425 | 20240614 | 120900 | 654481820 | 5650 | 5650 | 5650 | 5630 | 6766 |
| 426 | 20240614 | 120800 | 616278320 | 5640 | 5640 | 5650 | 5640 | 1548 |
| 427 | 20240614 | 120700 | 607534600 | 5640 | 5640 | 5640 | 5640 | 152 |
| 428 | 20240614 | 120600 | 606677320 | 5640 | 5640 | 5650 | 5640 | 113 |
| 429 | 20240614 | 120500 | 606039980 | 5640 | 5640 | 5640 | 5640 | 189 |
| 430 | 20240614 | 120400 | 604974020 | 5640 | 5650 | 5650 | 5640 | 109 |
| 431 | 20240614 | 120300 | 604359250 | 5640 | 5650 | 5650 | 5640 | 363 |
| 432 | 20240614 | 120200 | 602311390 | 5640 | 5640 | 5650 | 5640 | 549 |
| 433 | 20240614 | 120100 | 599215010 | 5650 | 5650 | 5650 | 5640 | 195 |
| 434 | 20240614 | 120000 | 598114350 | 5640 | 5650 | 5650 | 5640 | 309 |
| 435 | 20240614 | 115900 | 596369590 | 5650 | 5660 | 5660 | 5650 | 121 |
| 436 | 20240614 | 115800 | 595685920 | 5650 | 5650 | 5650 | 5650 | 109 |
| 437 | 20240614 | 115700 | 595070070 | 5650 | 5650 | 5650 | 5650 | 108 |
| 438 | 20240614 | 115600 | 594459870 | 5660 | 5660 | 5660 | 5650 | 657 |
| 439 | 20240614 | 115500 | 590742640 | 5650 | 5650 | 5650 | 5650 | 277 |
| 440 | 20240614 | 115400 | 589177590 | 5660 | 5660 | 5660 | 5660 | 10 |
| 441 | 20240614 | 115300 | 589120990 | 5690 | 5660 | 5690 | 5660 | 35 |
| 442 | 20240614 | 115200 | 588922820 | 5690 | 5690 | 5690 | 5690 | 1 |
| 443 | 20240614 | 115100 | 588917130 | 5650 | 5650 | 5650 | 5650 | 204 |
| 444 | 20240614 | 115000 | 587764530 | 5650 | 5630 | 5650 | 5630 | 2206 |
| 445 | 20240614 | 114900 | 575323630 | 5640 | 5630 | 5640 | 5630 | 238 |
| 446 | 20240614 | 114800 | 573981920 | 5640 | 5640 | 5640 | 5640 | 853 |
| 447 | 20240614 | 114700 | 569171000 | 5650 | 5650 | 5650 | 5640 | 282 |
| 448 | 20240614 | 114600 | 567580170 | 5640 | 5650 | 5650 | 5640 | 21 |
| 449 | 20240614 | 114500 | 567461620 | 5660 | 5640 | 5660 | 5640 | 4847 |
| 450 | 20240614 | 114400 | 540124460 | 5650 | 5660 | 5660 | 5650 | 165 |
| 451 | 20240614 | 114300 | 539192190 | 5650 | 5650 | 5650 | 5650 | 109 |
| 452 | 20240614 | 114200 | 538576340 | 5650 | 5650 | 5650 | 5650 | 217 |
| 453 | 20240614 | 114100 | 537350290 | 5650 | 5660 | 5660 | 5650 | 1324 |
| 454 | 20240614 | 114000 | 529867850 | 5660 | 5660 | 5670 | 5660 | 501 |
| 455 | 20240614 | 113900 | 527031970 | 5660 | 5670 | 5670 | 5660 | 697 |
| 456 | 20240614 | 113800 | 523080530 | 5670 | 5680 | 5680 | 5670 | 648 |
| 457 | 20240614 | 113700 | 519400190 | 5680 | 5680 | 5680 | 5680 | 109 |
| 458 | 20240614 | 113600 | 518781070 | 5690 | 5680 | 5690 | 5680 | 1118 |
| 459 | 20240614 | 113500 | 512420830 | 5680 | 5680 | 5680 | 5680 | 139 |
| 460 | 20240614 | 113400 | 511631310 | 5680 | 5680 | 5680 | 5680 | 211 |
| 461 | 20240614 | 113300 | 510432830 | 5680 | 5690 | 5690 | 5680 | 258 |
| 462 | 20240614 | 113200 | 508966040 | 5690 | 5690 | 5690 | 5690 | 689 |
| 463 | 20240614 | 113100 | 505045630 | 5710 | 5700 | 5710 | 5700 | 396 |
| 464 | 20240614 | 113000 | 502787930 | 5700 | 5690 | 5710 | 5690 | 611 |
| 465 | 20240614 | 112900 | 499310220 | 5690 | 5700 | 5700 | 5680 | 980 |
| 466 | 20240614 | 112800 | 493726440 | 5700 | 5710 | 5710 | 5690 | 472 |
| 467 | 20240614 | 112700 | 491036410 | 5710 | 5700 | 5710 | 5700 | 789 |
| 468 | 20240614 | 112600 | 486538820 | 5700 | 5710 | 5750 | 5700 | 54 |
| 469 | 20240614 | 112500 | 486230890 | 5750 | 5700 | 5750 | 5700 | 1332 |
| 470 | 20240614 | 112400 | 478638440 | 5700 | 5700 | 5700 | 5700 | 1 |
| 471 | 20240614 | 112300 | 478632740 | 5690 | 5680 | 5700 | 5670 | 944 |
| 472 | 20240614 | 112200 | 473270550 | 5680 | 5670 | 5680 | 5670 | 1213 |
| 473 | 20240614 | 112100 | 466380760 | 5670 | 5670 | 5680 | 5670 | 225 |
| 474 | 20240614 | 112000 | 465104930 | 5670 | 5690 | 5700 | 5670 | 223 |
| 475 | 20240614 | 111900 | 463837550 | 5700 | 5700 | 5700 | 5690 | 46 |
| 476 | 20240614 | 111800 | 463575670 | 5700 | 5680 | 5700 | 5680 | 3507 |
| 477 | 20240614 | 111700 | 443655870 | 5670 | 5670 | 5680 | 5670 | 429 |
| 478 | 20240614 | 111600 | 441223390 | 5670 | 5680 | 5680 | 5670 | 239 |
| 479 | 20240614 | 111500 | 439867950 | 5670 | 5670 | 5680 | 5670 | 250 |
| 480 | 20240614 | 111400 | 438450120 | 5680 | 5690 | 5690 | 5680 | 3221 |
| 481 | 20240614 | 111300 | 420153780 | 5690 | 5690 | 5690 | 5690 | 175 |
| 482 | 20240614 | 111200 | 419158030 | 5700 | 5700 | 5700 | 5690 | 217 |
| 483 | 20240614 | 111100 | 417922210 | 5690 | 5710 | 5710 | 5690 | 131 |
| 484 | 20240614 | 111000 | 417175800 | 5690 | 5710 | 5710 | 5690 | 3600 |
| 485 | 20240614 | 110900 | 396679010 | 5710 | 5700 | 5710 | 5700 | 1705 |
| 486 | 20240614 | 110800 | 386958890 | 5700 | 5710 | 5710 | 5700 | 1191 |
| 487 | 20240614 | 110700 | 380169280 | 5720 | 5720 | 5720 | 5710 | 231 |
| 488 | 20240614 | 110600 | 378850240 | 5750 | 5750 | 5750 | 5750 | 1 |
| 489 | 20240614 | 110500 | 378844490 | 5710 | 5720 | 5750 | 5710 | 397 |
| 490 | 20240614 | 110400 | 376573920 | 5720 | 5710 | 5720 | 5700 | 2750 |
| 491 | 20240614 | 110300 | 360880020 | 5710 | 5720 | 5720 | 5710 | 284 |
| 492 | 20240614 | 110200 | 359258180 | 5720 | 5740 | 5740 | 5720 | 1449 |
| 493 | 20240614 | 110100 | 350957630 | 5750 | 5750 | 5750 | 5750 | 1 |
| 494 | 20240614 | 110000 | 350951880 | 5740 | 5740 | 5750 | 5740 | 262 |
| 495 | 20240614 | 105900 | 349447980 | 5750 | 5750 | 5760 | 5750 | 163 |
| 496 | 20240614 | 105800 | 348510720 | 5750 | 5750 | 5750 | 5750 | 0 |
| 497 | 20240614 | 105700 | 348510720 | 5750 | 5750 | 5750 | 5740 | 215 |
| 498 | 20240614 | 105600 | 347274960 | 5760 | 5760 | 5760 | 5760 | 0 |
| 499 | 20240614 | 105500 | 347274960 | 5760 | 5760 | 5760 | 5760 | 48 |
| 500 | 20240614 | 105400 | 346998480 | 5770 | 5760 | 5770 | 5760 | 231 |
| 501 | 20240614 | 105300 | 345667910 | 5770 | 5770 | 5770 | 5760 | 178 |
| 502 | 20240614 | 105200 | 344640890 | 5770 | 5750 | 5770 | 5750 | 749 |
| 503 | 20240614 | 105100 | 340327080 | 5770 | 5760 | 5770 | 5750 | 1602 |
| 504 | 20240614 | 105000 | 331088670 | 5770 | 5760 | 5770 | 5760 | 1001 |
| 505 | 20240614 | 104900 | 325313890 | 5760 | 5760 | 5760 | 5760 | 14 |
| 506 | 20240614 | 104800 | 325233250 | 5760 | 5740 | 5760 | 5740 | 655 |
| 507 | 20240614 | 104700 | 321461050 | 5750 | 5740 | 5750 | 5740 | 521 |
| 508 | 20240614 | 104600 | 318466650 | 5740 | 5740 | 5740 | 5740 | 0 |
| 509 | 20240614 | 104500 | 318466650 | 5740 | 5730 | 5740 | 5730 | 31 |
| 510 | 20240614 | 104400 | 318289010 | 5740 | 5740 | 5740 | 5740 | 94 |
| 511 | 20240614 | 104300 | 317749450 | 5740 | 5740 | 5740 | 5740 | 0 |
| 512 | 20240614 | 104200 | 317749450 | 5740 | 5730 | 5740 | 5730 | 164 |
| 513 | 20240614 | 104100 | 316809640 | 5740 | 5730 | 5740 | 5730 | 10 |
| 514 | 20240614 | 104000 | 316752320 | 5740 | 5730 | 5740 | 5730 | 46 |
| 515 | 20240614 | 103900 | 316488730 | 5740 | 5730 | 5740 | 5730 | 31 |
| 516 | 20240614 | 103800 | 316311090 | 5740 | 5740 | 5740 | 5740 | 9 |
| 517 | 20240614 | 103700 | 316259430 | 5740 | 5740 | 5740 | 5740 | 0 |
| 518 | 20240614 | 103600 | 316259430 | 5740 | 5730 | 5740 | 5720 | 117 |
| 519 | 20240614 | 103500 | 315589310 | 5730 | 5730 | 5740 | 5730 | 434 |
| 520 | 20240614 | 103400 | 313102480 | 5740 | 5740 | 5740 | 5740 | 900 |
| 521 | 20240614 | 103300 | 307936480 | 5740 | 5720 | 5740 | 5720 | 31 |
| 522 | 20240614 | 103200 | 307759140 | 5740 | 5740 | 5740 | 5740 | 1 |
| 523 | 20240614 | 103100 | 307753400 | 5720 | 5720 | 5720 | 5720 | 116 |
| 524 | 20240614 | 103000 | 307089880 | 5740 | 5730 | 5740 | 5720 | 35 |
| 525 | 20240614 | 102900 | 306889320 | 5740 | 5730 | 5740 | 5730 | 221 |
| 526 | 20240614 | 102800 | 305622980 | 5730 | 5730 | 5730 | 5730 | 300 |
| 527 | 20240614 | 102700 | 303903980 | 5730 | 5730 | 5730 | 5720 | 32 |
| 528 | 20240614 | 102600 | 303720920 | 5740 | 5740 | 5740 | 5740 | 1 |
| 529 | 20240614 | 102500 | 303715180 | 5730 | 5730 | 5730 | 5730 | 302 |
| 530 | 20240614 | 102400 | 301984720 | 5730 | 5730 | 5730 | 5720 | 199 |
| 531 | 20240614 | 102300 | 300844750 | 5730 | 5730 | 5730 | 5730 | 15 |
| 532 | 20240614 | 102200 | 300758800 | 5730 | 5730 | 5730 | 5730 | 23 |
| 533 | 20240614 | 102100 | 300627010 | 5720 | 5720 | 5720 | 5720 | 30 |
| 534 | 20240614 | 102000 | 300455410 | 5730 | 5730 | 5730 | 5730 | 0 |
| 535 | 20240614 | 101900 | 300455410 | 5730 | 5720 | 5730 | 5720 | 1171 |
| 536 | 20240614 | 101800 | 293754370 | 5720 | 5700 | 5720 | 5700 | 494 |
| 537 | 20240614 | 101700 | 290934660 | 5700 | 5700 | 5700 | 5700 | 8 |
| 538 | 20240614 | 101600 | 290889060 | 5700 | 5710 | 5710 | 5700 | 26 |
| 539 | 20240614 | 101500 | 290740850 | 5700 | 5700 | 5710 | 5700 | 121 |
| 540 | 20240614 | 101400 | 290051140 | 5720 | 5720 | 5720 | 5720 | 0 |
| 541 | 20240614 | 101300 | 290051140 | 5720 | 5720 | 5720 | 5720 | 18 |
| 542 | 20240614 | 101200 | 289948180 | 5690 | 5690 | 5690 | 5690 | 30 |
| 543 | 20240614 | 101100 | 289777480 | 5720 | 5710 | 5720 | 5710 | 504 |
| 544 | 20240614 | 101000 | 286897040 | 5700 | 5690 | 5700 | 5680 | 552 |
| 545 | 20240614 | 100900 | 283753300 | 5690 | 5690 | 5690 | 5690 | 30 |
| 546 | 20240614 | 100800 | 283582600 | 5700 | 5690 | 5700 | 5690 | 38 |
| 547 | 20240614 | 100700 | 283366100 | 5680 | 5680 | 5680 | 5680 | 0 |
| 548 | 20240614 | 100600 | 283366100 | 5680 | 5700 | 5700 | 5680 | 41 |
| 549 | 20240614 | 100500 | 283133000 | 5700 | 5700 | 5700 | 5700 | 1 |
| 550 | 20240614 | 100400 | 283127300 | 5670 | 5670 | 5670 | 5670 | 5 |
| 551 | 20240614 | 100300 | 283098950 | 5670 | 5670 | 5670 | 5670 | 30 |
| 552 | 20240614 | 100200 | 282928850 | 5680 | 5680 | 5680 | 5680 | 60 |
| 553 | 20240614 | 100100 | 282588050 | 5680 | 5700 | 5700 | 5630 | 3422 |
| 554 | 20240614 | 100000 | 263251830 | 5700 | 5700 | 5710 | 5700 | 73 |
| 555 | 20240614 | 095900 | 262835500 | 5700 | 5710 | 5710 | 5700 | 61 |
| 556 | 20240614 | 095800 | 262487200 | 5700 | 5690 | 5700 | 5690 | 2180 |
| 557 | 20240614 | 095700 | 250063300 | 5690 | 5680 | 5690 | 5680 | 31 |
| 558 | 20240614 | 095600 | 249887210 | 5690 | 5680 | 5690 | 5680 | 1024 |
| 559 | 20240614 | 095500 | 244062370 | 5680 | 5680 | 5680 | 5680 | 131 |
| 560 | 20240614 | 095400 | 243318290 | 5670 | 5670 | 5670 | 5670 | 30 |
| 561 | 20240614 | 095300 | 243148190 | 5670 | 5660 | 5670 | 5660 | 41 |
| 562 | 20240614 | 095200 | 242916080 | 5670 | 5670 | 5670 | 5670 | 15 |
| 563 | 20240614 | 095100 | 242831030 | 5680 | 5660 | 5680 | 5660 | 32 |
| 564 | 20240614 | 095000 | 242649870 | 5670 | 5660 | 5670 | 5660 | 190 |
| 565 | 20240614 | 094900 | 241572690 | 5650 | 5650 | 5650 | 5650 | 0 |
| 566 | 20240614 | 094800 | 241572690 | 5650 | 5650 | 5650 | 5640 | 130 |
| 567 | 20240614 | 094700 | 240838490 | 5650 | 5650 | 5650 | 5650 | 903 |
| 568 | 20240614 | 094600 | 235736540 | 5650 | 5650 | 5650 | 5650 | 56 |
| 569 | 20240614 | 094500 | 235420140 | 5650 | 5640 | 5650 | 5640 | 662 |
| 570 | 20240614 | 094400 | 231680090 | 5640 | 5640 | 5640 | 5640 | 1894 |
| 571 | 20240614 | 094300 | 220997930 | 5640 | 5650 | 5650 | 5640 | 3592 |
| 572 | 20240614 | 094200 | 200735050 | 5650 | 5650 | 5650 | 5650 | 280 |
| 573 | 20240614 | 094100 | 199153050 | 5650 | 5660 | 5660 | 5650 | 2926 |
| 574 | 20240614 | 094000 | 182610370 | 5670 | 5650 | 5670 | 5650 | 39 |
| 575 | 20240614 | 093900 | 182389840 | 5650 | 5670 | 5670 | 5650 | 479 |
| 576 | 20240614 | 093800 | 179674510 | 5670 | 5670 | 5670 | 5670 | 35 |
| 577 | 20240614 | 093700 | 179476060 | 5660 | 5660 | 5660 | 5660 | 59 |
| 578 | 20240614 | 093600 | 179142120 | 5650 | 5640 | 5650 | 5640 | 31 |
| 579 | 20240614 | 093500 | 178967270 | 5630 | 5630 | 5630 | 5630 | 30 |
| 580 | 20240614 | 093400 | 178798370 | 5630 | 5660 | 5660 | 5630 | 3368 |
| 581 | 20240614 | 093300 | 159774120 | 5670 | 5670 | 5700 | 5660 | 433 |
| 582 | 20240614 | 093200 | 157322300 | 5670 | 5670 | 5670 | 5670 | 31 |
| 583 | 20240614 | 093100 | 157146530 | 5700 | 5670 | 5700 | 5660 | 41 |
| 584 | 20240614 | 093000 | 156914230 | 5670 | 5660 | 5670 | 5660 | 43 |
| 585 | 20240614 | 092900 | 156670430 | 5650 | 5660 | 5660 | 5650 | 65 |
| 586 | 20240614 | 092800 | 156302540 | 5660 | 5660 | 5660 | 5660 | 236 |
| 587 | 20240614 | 092700 | 154966780 | 5660 | 5690 | 5700 | 5660 | 936 |
| 588 | 20240614 | 092600 | 149652810 | 5700 | 5700 | 5700 | 5700 | 2 |
| 589 | 20240614 | 092500 | 149641410 | 5690 | 5690 | 5690 | 5690 | 100 |
| 590 | 20240614 | 092400 | 149072410 | 5690 | 5700 | 5700 | 5680 | 138 |
| 591 | 20240614 | 092300 | 148286490 | 5700 | 5690 | 5700 | 5680 | 213 |
| 592 | 20240614 | 092200 | 147073120 | 5690 | 5680 | 5690 | 5680 | 205 |
| 593 | 20240614 | 092100 | 145906960 | 5680 | 5660 | 5680 | 5650 | 1451 |
| 594 | 20240614 | 092000 | 137707770 | 5660 | 5670 | 5670 | 5640 | 2092 |
| 595 | 20240614 | 091900 | 125884390 | 5670 | 5690 | 5690 | 5670 | 1327 |
| 596 | 20240614 | 091800 | 118355130 | 5690 | 5680 | 5690 | 5680 | 286 |
| 597 | 20240614 | 091700 | 116730390 | 5680 | 5710 | 5710 | 5680 | 20 |
| 598 | 20240614 | 091600 | 116616470 | 5710 | 5680 | 5710 | 5670 | 789 |
| 599 | 20240614 | 091500 | 112139490 | 5680 | 5730 | 5750 | 5670 | 6276 |
| 600 | 20240614 | 091400 | 76392300 | 5730 | 5750 | 5750 | 5730 | 76 |
| 601 | 20240614 | 091300 | 75956480 | 5760 | 5760 | 5760 | 5760 | 17 |
| 602 | 20240614 | 091200 | 75858560 | 5720 | 5750 | 5750 | 5710 | 5397 |
| 603 | 20240614 | 091100 | 44869880 | 5760 | 5760 | 5760 | 5760 | 333 |
| 604 | 20240614 | 091000 | 42951800 | 5780 | 5760 | 5780 | 5760 | 600 |
| 605 | 20240614 | 090900 | 39495780 | 5760 | 5790 | 5790 | 5750 | 1743 |
| 606 | 20240614 | 090800 | 29441500 | 5790 | 5790 | 5790 | 5780 | 276 |
| 607 | 20240614 | 090700 | 27846130 | 5790 | 5800 | 5800 | 5790 | 1652 |
| 608 | 20240614 | 090600 | 18280870 | 5800 | 5810 | 5810 | 5800 | 924 |
| 609 | 20240614 | 090500 | 12921640 | 5810 | 5810 | 5810 | 5810 | 0 |
| 610 | 20240614 | 090400 | 12921640 | 5810 | 5810 | 5810 | 5810 | 100 |
| 611 | 20240614 | 090300 | 12340640 | 5810 | 5820 | 5820 | 5800 | 122 |
| 612 | 20240614 | 090200 | 11632100 | 5820 | 5820 | 5820 | 5820 | 0 |
| 613 | 20240614 | 090100 | 11632100 | 5820 | 5820 | 5820 | 5820 | 34 |
| 614 | 20240614 | 090000 | 11434220 | 5840 | 5800 | 5840 | 5800 | 1970 |