32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240617 | 185800 | 2888690240 | 14500 | 14500 | 14500 | 14500 | 1887 |
| 3 | 20240617 | 185700 | 2888690240 | 14500 | 14500 | 14500 | 14500 | 0 |
| 4 | 20240617 | 185600 | 2888690240 | 14500 | 14500 | 14500 | 14500 | 0 |
| 5 | 20240617 | 185500 | 2888690240 | 14500 | 14500 | 14500 | 14500 | 0 |
| 6 | 20240617 | 185400 | 2888690240 | 14500 | 14500 | 14500 | 14500 | 0 |
| 7 | 20240617 | 185300 | 2888690240 | 14500 | 14500 | 14500 | 14500 | 0 |
| 8 | 20240617 | 185200 | 2888690240 | 14500 | 14500 | 14500 | 14500 | 0 |
| 9 | 20240617 | 185100 | 2888690240 | 14500 | 14500 | 14500 | 14500 | 0 |
| 10 | 20240617 | 185000 | 2888690240 | 14500 | 14500 | 14500 | 14500 | 0 |
| 11 | 20240617 | 184900 | 2888690240 | 14500 | 14500 | 14500 | 14500 | 0 |
| 12 | 20240617 | 184800 | 2888690240 | 14500 | 14500 | 14500 | 14500 | 0 |
| 13 | 20240617 | 184700 | 2888690240 | 14500 | 14500 | 14500 | 14500 | 0 |
| 14 | 20240617 | 184600 | 2888690240 | 14500 | 14500 | 14500 | 14500 | 0 |
| 15 | 20240617 | 184500 | 2888690240 | 14500 | 14500 | 14500 | 14500 | 0 |
| 16 | 20240617 | 184400 | 2888690240 | 14500 | 14500 | 14500 | 14500 | 0 |
| 17 | 20240617 | 184300 | 2888690240 | 14500 | 14500 | 14500 | 14500 | 0 |
| 18 | 20240617 | 184200 | 2888690240 | 14500 | 14500 | 14500 | 14500 | 0 |
| 19 | 20240617 | 184100 | 2888690240 | 14500 | 14500 | 14500 | 14500 | 0 |
| 20 | 20240617 | 184000 | 2888690240 | 14500 | 14500 | 14500 | 14500 | 0 |
| 21 | 20240617 | 183900 | 2888690240 | 14500 | 14500 | 14500 | 14500 | 0 |
| 22 | 20240617 | 183800 | 2888690240 | 14500 | 14500 | 14500 | 14500 | 0 |
| 23 | 20240617 | 183700 | 2888690240 | 14500 | 14500 | 14500 | 14500 | 0 |
| 24 | 20240617 | 183600 | 2888690240 | 14500 | 14500 | 14500 | 14500 | 0 |
| 25 | 20240617 | 183500 | 2888690240 | 14500 | 14500 | 14500 | 14500 | 0 |
| 26 | 20240617 | 183400 | 2888690240 | 14500 | 14500 | 14500 | 14500 | 0 |
| 27 | 20240617 | 183300 | 2888690240 | 14500 | 14500 | 14500 | 14500 | 0 |
| 28 | 20240617 | 183200 | 2888690240 | 14500 | 14500 | 14500 | 14500 | 0 |
| 29 | 20240617 | 183100 | 2888690240 | 14500 | 14500 | 14500 | 14500 | 0 |
| 30 | 20240617 | 183000 | 2888690240 | 14500 | 14500 | 14500 | 14500 | 0 |
| 31 | 20240617 | 182900 | 2888690240 | 14500 | 14500 | 14500 | 14500 | 0 |
| 32 | 20240617 | 182800 | 2888690240 | 14500 | 14500 | 14500 | 14500 | 1887 |
| 33 | 20240617 | 182700 | 2888690240 | 14500 | 14500 | 14500 | 14500 | 0 |
| 34 | 20240617 | 182600 | 2888690240 | 14500 | 14500 | 14500 | 14500 | 0 |
| 35 | 20240617 | 182500 | 2888690240 | 14500 | 14500 | 14500 | 14500 | 0 |
| 36 | 20240617 | 182400 | 2888690240 | 14500 | 14500 | 14500 | 14500 | 0 |
| 37 | 20240617 | 182300 | 2888690240 | 14500 | 14500 | 14500 | 14500 | 0 |
| 38 | 20240617 | 182200 | 2888690240 | 14500 | 14500 | 14500 | 14500 | 0 |
| 39 | 20240617 | 182100 | 2888690240 | 14500 | 14500 | 14500 | 14500 | 0 |
| 40 | 20240617 | 182000 | 2888690240 | 14500 | 14500 | 14500 | 14500 | 0 |
| 41 | 20240617 | 181900 | 2888690240 | 14500 | 14500 | 14500 | 14500 | 0 |
| 42 | 20240617 | 181800 | 2888690240 | 14500 | 14500 | 14500 | 14500 | 0 |
| 43 | 20240617 | 181700 | 2888690240 | 14500 | 14500 | 14500 | 14500 | 0 |
| 44 | 20240617 | 181600 | 2888690240 | 14500 | 14500 | 14500 | 14500 | 0 |
| 45 | 20240617 | 181500 | 2888690240 | 14500 | 14500 | 14500 | 14500 | 0 |
| 46 | 20240617 | 181400 | 2888690240 | 14500 | 14500 | 14500 | 14500 | 0 |
| 47 | 20240617 | 181300 | 2888690240 | 14500 | 14500 | 14500 | 14500 | 0 |
| 48 | 20240617 | 181200 | 2888690240 | 14500 | 14500 | 14500 | 14500 | 0 |
| 49 | 20240617 | 181100 | 2888690240 | 14500 | 14500 | 14500 | 14500 | 0 |
| 50 | 20240617 | 181000 | 2888690240 | 14500 | 14500 | 14500 | 14500 | 0 |
| 51 | 20240617 | 180900 | 2888690240 | 14500 | 14500 | 14500 | 14500 | 0 |
| 52 | 20240617 | 180800 | 2888690240 | 14500 | 14500 | 14500 | 14500 | 0 |
| 53 | 20240617 | 180700 | 2888690240 | 14500 | 14500 | 14500 | 14500 | 0 |
| 54 | 20240617 | 180600 | 2888690240 | 14500 | 14500 | 14500 | 14500 | 0 |
| 55 | 20240617 | 180500 | 2888690240 | 14500 | 14500 | 14500 | 14500 | 0 |
| 56 | 20240617 | 180400 | 2888690240 | 14500 | 14500 | 14500 | 14500 | 0 |
| 57 | 20240617 | 180300 | 2888690240 | 14500 | 14500 | 14500 | 14500 | 0 |
| 58 | 20240617 | 180200 | 2888690240 | 14500 | 14500 | 14500 | 14500 | 0 |
| 59 | 20240617 | 180100 | 2888690240 | 14500 | 14500 | 14500 | 14500 | 0 |
| 60 | 20240617 | 180000 | 2888690240 | 14500 | 14500 | 14500 | 14500 | 0 |
| 61 | 20240617 | 175900 | 2888690240 | 14500 | 14500 | 14500 | 14500 | 0 |
| 62 | 20240617 | 175800 | 2888690240 | 14500 | 14500 | 14500 | 14500 | 1887 |
| 63 | 20240617 | 175700 | 2888690240 | 14500 | 14500 | 14500 | 14500 | 0 |
| 64 | 20240617 | 175600 | 2888690240 | 14500 | 14500 | 14500 | 14500 | 0 |
| 65 | 20240617 | 175500 | 2888690240 | 14500 | 14500 | 14500 | 14500 | 0 |
| 66 | 20240617 | 175400 | 2888690240 | 14500 | 14500 | 14500 | 14500 | 0 |
| 67 | 20240617 | 175300 | 2888690240 | 14500 | 14500 | 14500 | 14500 | 0 |
| 68 | 20240617 | 175200 | 2888690240 | 14500 | 14500 | 14500 | 14500 | 0 |
| 69 | 20240617 | 175100 | 2888690240 | 14500 | 14500 | 14500 | 14500 | 0 |
| 70 | 20240617 | 175000 | 2888690240 | 14500 | 14500 | 14500 | 14500 | 0 |
| 71 | 20240617 | 174900 | 2888690240 | 14500 | 14500 | 14500 | 14500 | 0 |
| 72 | 20240617 | 174800 | 2888690240 | 14500 | 14500 | 14500 | 14500 | 0 |
| 73 | 20240617 | 174700 | 2888690240 | 14500 | 14500 | 14500 | 14500 | 0 |
| 74 | 20240617 | 174600 | 2888690240 | 14500 | 14500 | 14500 | 14500 | 0 |
| 75 | 20240617 | 174500 | 2888690240 | 14500 | 14500 | 14500 | 14500 | 0 |
| 76 | 20240617 | 174400 | 2888690240 | 14500 | 14500 | 14500 | 14500 | 0 |
| 77 | 20240617 | 174300 | 2888690240 | 14500 | 14500 | 14500 | 14500 | 0 |
| 78 | 20240617 | 174200 | 2888690240 | 14500 | 14500 | 14500 | 14500 | 0 |
| 79 | 20240617 | 174100 | 2888690240 | 14500 | 14500 | 14500 | 14500 | 0 |
| 80 | 20240617 | 174000 | 2888690240 | 14500 | 14500 | 14500 | 14500 | 0 |
| 81 | 20240617 | 173900 | 2888690240 | 14500 | 14500 | 14500 | 14500 | 0 |
| 82 | 20240617 | 173800 | 2888690240 | 14500 | 14500 | 14500 | 14500 | 0 |
| 83 | 20240617 | 173700 | 2888690240 | 14500 | 14500 | 14500 | 14500 | 0 |
| 84 | 20240617 | 173600 | 2888690240 | 14500 | 14500 | 14500 | 14500 | 0 |
| 85 | 20240617 | 173500 | 2888690240 | 14500 | 14500 | 14500 | 14500 | 0 |
| 86 | 20240617 | 173400 | 2888690240 | 14500 | 14500 | 14500 | 14500 | 0 |
| 87 | 20240617 | 173300 | 2888690240 | 14500 | 14500 | 14500 | 14500 | 0 |
| 88 | 20240617 | 173200 | 2888690240 | 14500 | 14500 | 14500 | 14500 | 0 |
| 89 | 20240617 | 173100 | 2888690240 | 14500 | 14500 | 14500 | 14500 | 0 |
| 90 | 20240617 | 173000 | 2888690240 | 14500 | 14500 | 14500 | 14500 | 0 |
| 91 | 20240617 | 172900 | 2888690240 | 14500 | 14500 | 14500 | 14500 | 0 |
| 92 | 20240617 | 172800 | 2888690240 | 14500 | 14500 | 14500 | 14500 | 1887 |
| 93 | 20240617 | 172700 | 2888690240 | 14500 | 14500 | 14500 | 14500 | 0 |
| 94 | 20240617 | 172600 | 2888690240 | 14500 | 14500 | 14500 | 14500 | 0 |
| 95 | 20240617 | 172500 | 2888690240 | 14500 | 14500 | 14500 | 14500 | 0 |
| 96 | 20240617 | 172400 | 2888690240 | 14500 | 14500 | 14500 | 14500 | 0 |
| 97 | 20240617 | 172300 | 2888690240 | 14500 | 14500 | 14500 | 14500 | 0 |
| 98 | 20240617 | 172200 | 2888690240 | 14500 | 14500 | 14500 | 14500 | 0 |
| 99 | 20240617 | 172100 | 2888690240 | 14500 | 14500 | 14500 | 14500 | 0 |
| 100 | 20240617 | 172000 | 2888690240 | 14500 | 14500 | 14500 | 14500 | 0 |
| 101 | 20240617 | 171900 | 2888690240 | 14500 | 14500 | 14500 | 14500 | 0 |
| 102 | 20240617 | 171800 | 2888690240 | 14500 | 14500 | 14500 | 14500 | 0 |
| 103 | 20240617 | 171700 | 2888690240 | 14500 | 14500 | 14500 | 14500 | 0 |
| 104 | 20240617 | 171600 | 2888690240 | 14500 | 14500 | 14500 | 14500 | 0 |
| 105 | 20240617 | 171500 | 2888690240 | 14500 | 14500 | 14500 | 14500 | 0 |
| 106 | 20240617 | 171400 | 2888690240 | 14500 | 14500 | 14500 | 14500 | 0 |
| 107 | 20240617 | 171300 | 2888690240 | 14500 | 14500 | 14500 | 14500 | 0 |
| 108 | 20240617 | 171200 | 2888690240 | 14500 | 14500 | 14500 | 14500 | 0 |
| 109 | 20240617 | 171100 | 2888690240 | 14500 | 14500 | 14500 | 14500 | 0 |
| 110 | 20240617 | 171000 | 2888690240 | 14500 | 14500 | 14500 | 14500 | 0 |
| 111 | 20240617 | 170900 | 2888690240 | 14500 | 14500 | 14500 | 14500 | 0 |
| 112 | 20240617 | 170800 | 2888690240 | 14500 | 14500 | 14500 | 14500 | 0 |
| 113 | 20240617 | 170700 | 2888690240 | 14500 | 14500 | 14500 | 14500 | 0 |
| 114 | 20240617 | 170600 | 2888690240 | 14500 | 14500 | 14500 | 14500 | 0 |
| 115 | 20240617 | 170500 | 2888690240 | 14500 | 14500 | 14500 | 14500 | 0 |
| 116 | 20240617 | 170400 | 2888690240 | 14500 | 14500 | 14500 | 14500 | 0 |
| 117 | 20240617 | 170300 | 2888690240 | 14500 | 14500 | 14500 | 14500 | 0 |
| 118 | 20240617 | 170200 | 2888690240 | 14500 | 14500 | 14500 | 14500 | 0 |
| 119 | 20240617 | 170100 | 2888690240 | 14500 | 14500 | 14500 | 14500 | 0 |
| 120 | 20240617 | 170000 | 2888690240 | 14500 | 14500 | 14500 | 14500 | 0 |
| 121 | 20240617 | 165900 | 2888690240 | 14500 | 14500 | 14500 | 14500 | 0 |
| 122 | 20240617 | 165800 | 2888690240 | 14500 | 14500 | 14500 | 14500 | 1887 |
| 123 | 20240617 | 165700 | 2888690240 | 14500 | 14500 | 14500 | 14500 | 0 |
| 124 | 20240617 | 165600 | 2888690240 | 14500 | 14500 | 14500 | 14500 | 0 |
| 125 | 20240617 | 165500 | 2888690240 | 14500 | 14500 | 14500 | 14500 | 0 |
| 126 | 20240617 | 165400 | 2888690240 | 14500 | 14500 | 14500 | 14500 | 0 |
| 127 | 20240617 | 165300 | 2888690240 | 14500 | 14500 | 14500 | 14500 | 0 |
| 128 | 20240617 | 165200 | 2888690240 | 14500 | 14500 | 14500 | 14500 | 0 |
| 129 | 20240617 | 165100 | 2888690240 | 14500 | 14500 | 14500 | 14500 | 0 |
| 130 | 20240617 | 165000 | 2888690240 | 14500 | 14500 | 14500 | 14500 | 0 |
| 131 | 20240617 | 164900 | 2888690240 | 14500 | 14500 | 14500 | 14500 | 0 |
| 132 | 20240617 | 164800 | 2888690240 | 14500 | 14500 | 14500 | 14500 | 0 |
| 133 | 20240617 | 164700 | 2888690240 | 14500 | 14500 | 14500 | 14500 | 0 |
| 134 | 20240617 | 164600 | 2888690240 | 14500 | 14500 | 14500 | 14500 | 0 |
| 135 | 20240617 | 164500 | 2888690240 | 14500 | 14500 | 14500 | 14500 | 0 |
| 136 | 20240617 | 164400 | 2888690240 | 14500 | 14500 | 14500 | 14500 | 0 |
| 137 | 20240617 | 164300 | 2888690240 | 14500 | 14500 | 14500 | 14500 | 0 |
| 138 | 20240617 | 164200 | 2888690240 | 14500 | 14500 | 14500 | 14500 | 0 |
| 139 | 20240617 | 164100 | 2888690240 | 14500 | 14500 | 14500 | 14500 | 0 |
| 140 | 20240617 | 164000 | 2888690240 | 14500 | 14500 | 14500 | 14500 | 0 |
| 141 | 20240617 | 163900 | 2888690240 | 14500 | 14500 | 14500 | 14500 | 0 |
| 142 | 20240617 | 163800 | 2888690240 | 14500 | 14500 | 14500 | 14500 | 0 |
| 143 | 20240617 | 163700 | 2888690240 | 14500 | 14500 | 14500 | 14500 | 0 |
| 144 | 20240617 | 163600 | 2888690240 | 14500 | 14500 | 14500 | 14500 | 0 |
| 145 | 20240617 | 163500 | 2888690240 | 14500 | 14500 | 14500 | 14500 | 0 |
| 146 | 20240617 | 163400 | 2888690240 | 14500 | 14500 | 14500 | 14500 | 0 |
| 147 | 20240617 | 163300 | 2888690240 | 14500 | 14500 | 14500 | 14500 | 0 |
| 148 | 20240617 | 163200 | 2888690240 | 14500 | 14500 | 14500 | 14500 | 0 |
| 149 | 20240617 | 163100 | 2888690240 | 14500 | 14500 | 14500 | 14500 | 0 |
| 150 | 20240617 | 163000 | 2888690240 | 14500 | 14500 | 14500 | 14500 | 0 |
| 151 | 20240617 | 162900 | 2888690240 | 14500 | 14500 | 14500 | 14500 | 0 |
| 152 | 20240617 | 162800 | 2888690240 | 14500 | 14500 | 14500 | 14500 | 1887 |
| 153 | 20240617 | 162700 | 2888690240 | 14500 | 14500 | 14500 | 14500 | 0 |
| 154 | 20240617 | 162600 | 2888690240 | 14500 | 14500 | 14500 | 14500 | 0 |
| 155 | 20240617 | 162500 | 2888690240 | 14500 | 14500 | 14500 | 14500 | 0 |
| 156 | 20240617 | 162400 | 2888690240 | 14500 | 14500 | 14500 | 14500 | 0 |
| 157 | 20240617 | 162300 | 2888690240 | 14500 | 14500 | 14500 | 14500 | 0 |
| 158 | 20240617 | 162200 | 2888690240 | 14500 | 14500 | 14500 | 14500 | 0 |
| 159 | 20240617 | 162100 | 2888690240 | 14500 | 14500 | 14500 | 14500 | 0 |
| 160 | 20240617 | 162000 | 2888690240 | 14500 | 14500 | 14500 | 14500 | 0 |
| 161 | 20240617 | 161900 | 2888690240 | 14500 | 14500 | 14500 | 14500 | 0 |
| 162 | 20240617 | 161800 | 2888690240 | 14500 | 14500 | 14500 | 14500 | 0 |
| 163 | 20240617 | 161700 | 2888690240 | 14500 | 14500 | 14500 | 14500 | 0 |
| 164 | 20240617 | 161600 | 2888690240 | 14500 | 14500 | 14500 | 14500 | 0 |
| 165 | 20240617 | 161500 | 2888690240 | 14500 | 14500 | 14500 | 14500 | 0 |
| 166 | 20240617 | 161400 | 2888690240 | 14500 | 14500 | 14500 | 14500 | 0 |
| 167 | 20240617 | 161300 | 2888690240 | 14500 | 14500 | 14500 | 14500 | 0 |
| 168 | 20240617 | 161200 | 2888690240 | 14500 | 14500 | 14500 | 14500 | 0 |
| 169 | 20240617 | 161100 | 2888690240 | 14500 | 14500 | 14500 | 14500 | 0 |
| 170 | 20240617 | 161000 | 2888690240 | 14500 | 14500 | 14500 | 14500 | 0 |
| 171 | 20240617 | 160900 | 2888690240 | 14500 | 14500 | 14500 | 14500 | 0 |
| 172 | 20240617 | 160800 | 2888690240 | 14500 | 14500 | 14500 | 14500 | 0 |
| 173 | 20240617 | 160700 | 2888690240 | 14500 | 14500 | 14500 | 14500 | 0 |
| 174 | 20240617 | 160600 | 2888690240 | 14500 | 14500 | 14500 | 14500 | 0 |
| 175 | 20240617 | 160500 | 2888690240 | 14500 | 14500 | 14500 | 14500 | 0 |
| 176 | 20240617 | 160400 | 2888690240 | 14500 | 14500 | 14500 | 14500 | 0 |
| 177 | 20240617 | 160300 | 2888690240 | 14500 | 14500 | 14500 | 14500 | 0 |
| 178 | 20240617 | 160200 | 2888690240 | 14500 | 14500 | 14500 | 14500 | 0 |
| 179 | 20240617 | 160100 | 2888690240 | 14500 | 14500 | 14500 | 14500 | 0 |
| 180 | 20240617 | 160000 | 2888690240 | 14500 | 14500 | 14500 | 14500 | 0 |
| 181 | 20240617 | 155900 | 2888690240 | 14500 | 14500 | 14500 | 14500 | 0 |
| 182 | 20240617 | 155800 | 2888690240 | 14500 | 14500 | 14500 | 14500 | 1887 |
| 183 | 20240617 | 155700 | 2888690240 | 14500 | 14500 | 14500 | 14500 | 0 |
| 184 | 20240617 | 155600 | 2888690240 | 14500 | 14500 | 14500 | 14500 | 0 |
| 185 | 20240617 | 155500 | 2888690240 | 14500 | 14500 | 14500 | 14500 | 0 |
| 186 | 20240617 | 155400 | 2888690240 | 14500 | 14500 | 14500 | 14500 | 0 |
| 187 | 20240617 | 155300 | 2888690240 | 14500 | 14500 | 14500 | 14500 | 0 |
| 188 | 20240617 | 155200 | 2888690240 | 14500 | 14500 | 14500 | 14500 | 0 |
| 189 | 20240617 | 155100 | 2888690240 | 14500 | 14500 | 14500 | 14500 | 0 |
| 190 | 20240617 | 155000 | 2888690240 | 14500 | 14500 | 14500 | 14500 | 0 |
| 191 | 20240617 | 154900 | 2888690240 | 14500 | 14500 | 14500 | 14500 | 0 |
| 192 | 20240617 | 154800 | 2888690240 | 14500 | 14500 | 14500 | 14500 | 0 |
| 193 | 20240617 | 154700 | 2888690240 | 14500 | 14500 | 14500 | 14500 | 0 |
| 194 | 20240617 | 154600 | 2888690240 | 14500 | 14500 | 14500 | 14500 | 0 |
| 195 | 20240617 | 154500 | 2888690240 | 14500 | 14500 | 14500 | 14500 | 0 |
| 196 | 20240617 | 154400 | 2888690240 | 14500 | 14500 | 14500 | 14500 | 0 |
| 197 | 20240617 | 154300 | 2888690240 | 14500 | 14500 | 14500 | 14500 | 0 |
| 198 | 20240617 | 154200 | 2888690240 | 14500 | 14500 | 14500 | 14500 | 0 |
| 199 | 20240617 | 154100 | 2888690240 | 14500 | 14500 | 14500 | 14500 | 0 |
| 200 | 20240617 | 154000 | 2888690240 | 14500 | 14500 | 14500 | 14500 | 0 |
| 201 | 20240617 | 153900 | 2888690240 | 14500 | 14500 | 14500 | 14500 | 0 |
| 202 | 20240617 | 153800 | 2888690240 | 14500 | 14500 | 14500 | 14500 | 0 |
| 203 | 20240617 | 153700 | 2888690240 | 14500 | 14500 | 14500 | 14500 | 0 |
| 204 | 20240617 | 153600 | 2888690240 | 14500 | 14500 | 14500 | 14500 | 0 |
| 205 | 20240617 | 153500 | 2888690240 | 14500 | 14500 | 14500 | 14500 | 0 |
| 206 | 20240617 | 153400 | 2888690240 | 14500 | 14500 | 14500 | 14500 | 0 |
| 207 | 20240617 | 153300 | 2888690240 | 14500 | 14500 | 14500 | 14500 | 0 |
| 208 | 20240617 | 153200 | 2888690240 | 14500 | 14500 | 14500 | 14500 | 0 |
| 209 | 20240617 | 153100 | 2888690240 | 14500 | 14500 | 14500 | 14500 | 0 |
| 210 | 20240617 | 153000 | 2888690240 | 14500 | 14500 | 14500 | 14500 | 1887 |
| 211 | 20240617 | 152900 | 2861328740 | 14480 | 14480 | 14480 | 14480 | 0 |
| 212 | 20240617 | 152800 | 2861328740 | 14480 | 14480 | 14480 | 14480 | 0 |
| 213 | 20240617 | 152700 | 2861328740 | 14480 | 14480 | 14480 | 14480 | 0 |
| 214 | 20240617 | 152600 | 2861328740 | 14480 | 14480 | 14480 | 14480 | 0 |
| 215 | 20240617 | 152500 | 2861328740 | 14480 | 14480 | 14480 | 14480 | 0 |
| 216 | 20240617 | 152400 | 2861328740 | 14480 | 14480 | 14480 | 14480 | 0 |
| 217 | 20240617 | 152300 | 2861328740 | 14480 | 14480 | 14480 | 14480 | 0 |
| 218 | 20240617 | 152200 | 2861328740 | 14480 | 14480 | 14480 | 14480 | 0 |
| 219 | 20240617 | 152100 | 2861328740 | 14480 | 14480 | 14480 | 14480 | 0 |
| 220 | 20240617 | 152000 | 2861328740 | 14480 | 14480 | 14480 | 14480 | 0 |
| 221 | 20240617 | 151900 | 2861328740 | 14480 | 14480 | 14480 | 14480 | 80 |
| 222 | 20240617 | 151800 | 2860170340 | 14480 | 14510 | 14510 | 14480 | 116 |
| 223 | 20240617 | 151700 | 2858490150 | 14510 | 14510 | 14510 | 14490 | 10 |
| 224 | 20240617 | 151600 | 2858345090 | 14490 | 14520 | 14520 | 14490 | 1566 |
| 225 | 20240617 | 151500 | 2835635780 | 14520 | 14530 | 14530 | 14510 | 648 |
| 226 | 20240617 | 151400 | 2826231040 | 14540 | 14530 | 14540 | 14530 | 108 |
| 227 | 20240617 | 151300 | 2824661660 | 14530 | 14530 | 14530 | 14520 | 24 |
| 228 | 20240617 | 151200 | 2824313140 | 14530 | 14520 | 14530 | 14510 | 581 |
| 229 | 20240617 | 151100 | 2815877640 | 14520 | 14590 | 14590 | 14510 | 2430 |
| 230 | 20240617 | 151000 | 2780526500 | 14600 | 14570 | 14650 | 14570 | 2517 |
| 231 | 20240617 | 150900 | 2743775220 | 14560 | 14560 | 14560 | 14560 | 185 |
| 232 | 20240617 | 150800 | 2741081620 | 14570 | 14580 | 14580 | 14570 | 199 |
| 233 | 20240617 | 150700 | 2738180930 | 14570 | 14570 | 14570 | 14560 | 283 |
| 234 | 20240617 | 150600 | 2734057720 | 14560 | 14560 | 14560 | 14560 | 191 |
| 235 | 20240617 | 150500 | 2731276760 | 14560 | 14560 | 14570 | 14560 | 351 |
| 236 | 20240617 | 150400 | 2726166180 | 14560 | 14560 | 14560 | 14540 | 120 |
| 237 | 20240617 | 150300 | 2724419090 | 14540 | 14490 | 14540 | 14490 | 886 |
| 238 | 20240617 | 150200 | 2711563290 | 14490 | 14480 | 14490 | 14480 | 20 |
| 239 | 20240617 | 150100 | 2711273530 | 14490 | 14490 | 14490 | 14490 | 12 |
| 240 | 20240617 | 150000 | 2711099650 | 14480 | 14480 | 14490 | 14480 | 9 |
| 241 | 20240617 | 145900 | 2710969290 | 14480 | 14490 | 14490 | 14480 | 59 |
| 242 | 20240617 | 145800 | 2710114440 | 14490 | 14490 | 14490 | 14480 | 7 |
| 243 | 20240617 | 145700 | 2710013030 | 14470 | 14450 | 14470 | 14450 | 1029 |
| 244 | 20240617 | 145600 | 2695131050 | 14460 | 14480 | 14480 | 14460 | 215 |
| 245 | 20240617 | 145500 | 2692019280 | 14490 | 14490 | 14490 | 14490 | 116 |
| 246 | 20240617 | 145400 | 2690338440 | 14490 | 14490 | 14490 | 14480 | 684 |
| 247 | 20240617 | 145300 | 2680427310 | 14490 | 14550 | 14570 | 14490 | 2330 |
| 248 | 20240617 | 145200 | 2646572350 | 14530 | 14510 | 14570 | 14510 | 721 |
| 249 | 20240617 | 145100 | 2636100880 | 14510 | 14510 | 14520 | 14510 | 8 |
| 250 | 20240617 | 145000 | 2635984770 | 14520 | 14510 | 14530 | 14510 | 166 |
| 251 | 20240617 | 144900 | 2633576050 | 14510 | 14500 | 14510 | 14480 | 5 |
| 252 | 20240617 | 144800 | 2633503580 | 14500 | 14470 | 14530 | 14470 | 1997 |
| 253 | 20240617 | 144700 | 2604581480 | 14460 | 14460 | 14460 | 14460 | 42 |
| 254 | 20240617 | 144600 | 2603974160 | 14470 | 14470 | 14470 | 14470 | 19 |
| 255 | 20240617 | 144500 | 2603699230 | 14470 | 14470 | 14470 | 14470 | 3 |
| 256 | 20240617 | 144400 | 2603655820 | 14470 | 14470 | 14470 | 14460 | 7 |
| 257 | 20240617 | 144300 | 2603554570 | 14470 | 14490 | 14490 | 14470 | 178 |
| 258 | 20240617 | 144200 | 2600978630 | 14480 | 14520 | 14590 | 14480 | 2834 |
| 259 | 20240617 | 144100 | 2559887550 | 14530 | 14530 | 14590 | 14530 | 313 |
| 260 | 20240617 | 144000 | 2555338410 | 14530 | 14520 | 14530 | 14520 | 3 |
| 261 | 20240617 | 143900 | 2555294830 | 14500 | 14510 | 14530 | 14500 | 48 |
| 262 | 20240617 | 143800 | 2554598680 | 14510 | 14490 | 14530 | 14480 | 540 |
| 263 | 20240617 | 143700 | 2546768410 | 14490 | 14490 | 14490 | 14490 | 19 |
| 264 | 20240617 | 143600 | 2546493100 | 14490 | 14490 | 14490 | 14490 | 15 |
| 265 | 20240617 | 143500 | 2546275750 | 14490 | 14490 | 14490 | 14490 | 12 |
| 266 | 20240617 | 143400 | 2546101870 | 14490 | 14520 | 14520 | 14450 | 1517 |
| 267 | 20240617 | 143300 | 2524125160 | 14520 | 14520 | 14520 | 14520 | 17 |
| 268 | 20240617 | 143200 | 2523878320 | 14530 | 14600 | 14600 | 14510 | 3558 |
| 269 | 20240617 | 143100 | 2472089750 | 14600 | 14600 | 14600 | 14590 | 13 |
| 270 | 20240617 | 143000 | 2471900050 | 14600 | 14600 | 14610 | 14600 | 15 |
| 271 | 20240617 | 142900 | 2471681040 | 14590 | 14610 | 14620 | 14590 | 132 |
| 272 | 20240617 | 142800 | 2469752570 | 14610 | 14600 | 14610 | 14600 | 4 |
| 273 | 20240617 | 142700 | 2469694150 | 14600 | 14600 | 14610 | 14580 | 566 |
| 274 | 20240617 | 142600 | 2461430560 | 14610 | 14610 | 14610 | 14600 | 5 |
| 275 | 20240617 | 142500 | 2461357520 | 14600 | 14610 | 14610 | 14600 | 4 |
| 276 | 20240617 | 142400 | 2461299110 | 14610 | 14600 | 14610 | 14600 | 181 |
| 277 | 20240617 | 142300 | 2458655490 | 14600 | 14600 | 14600 | 14600 | 1 |
| 278 | 20240617 | 142200 | 2458640890 | 14590 | 14590 | 14590 | 14590 | 0 |
| 279 | 20240617 | 142100 | 2458640890 | 14590 | 14590 | 14610 | 14590 | 506 |
| 280 | 20240617 | 142000 | 2451253500 | 14590 | 14590 | 14590 | 14590 | 30 |
| 281 | 20240617 | 141900 | 2450815800 | 14590 | 14580 | 14590 | 14580 | 2 |
| 282 | 20240617 | 141800 | 2450786630 | 14590 | 14590 | 14590 | 14580 | 59 |
| 283 | 20240617 | 141700 | 2449925880 | 14590 | 14580 | 14590 | 14580 | 14 |
| 284 | 20240617 | 141600 | 2449721750 | 14580 | 14590 | 14590 | 14580 | 56 |
| 285 | 20240617 | 141500 | 2448904740 | 14590 | 14590 | 14590 | 14590 | 1 |
| 286 | 20240617 | 141400 | 2448890150 | 14590 | 14590 | 14590 | 14590 | 16 |
| 287 | 20240617 | 141300 | 2448656710 | 14580 | 14600 | 14600 | 14580 | 563 |
| 288 | 20240617 | 141200 | 2440444180 | 14600 | 14600 | 14600 | 14600 | 2 |
| 289 | 20240617 | 141100 | 2440414980 | 14600 | 14590 | 14600 | 14590 | 77 |
| 290 | 20240617 | 141000 | 2439290880 | 14600 | 14600 | 14600 | 14600 | 55 |
| 291 | 20240617 | 140900 | 2438487880 | 14600 | 14590 | 14600 | 14590 | 132 |
| 292 | 20240617 | 140800 | 2436560820 | 14580 | 14580 | 14590 | 14580 | 3 |
| 293 | 20240617 | 140700 | 2436517070 | 14590 | 14580 | 14590 | 14580 | 104 |
| 294 | 20240617 | 140600 | 2434999760 | 14570 | 14550 | 14600 | 14540 | 930 |
| 295 | 20240617 | 140500 | 2421461950 | 14550 | 14550 | 14550 | 14550 | 15 |
| 296 | 20240617 | 140400 | 2421243700 | 14550 | 14540 | 14550 | 14540 | 9 |
| 297 | 20240617 | 140300 | 2421112790 | 14550 | 14550 | 14550 | 14550 | 100 |
| 298 | 20240617 | 140200 | 2419657790 | 14550 | 14550 | 14550 | 14550 | 4 |
| 299 | 20240617 | 140100 | 2419599590 | 14550 | 14550 | 14550 | 14540 | 311 |
| 300 | 20240617 | 140000 | 2415074560 | 14550 | 14560 | 14560 | 14550 | 2 |
| 301 | 20240617 | 135900 | 2415045450 | 14560 | 14600 | 14600 | 14560 | 379 |
| 302 | 20240617 | 135800 | 2409525020 | 14600 | 14610 | 14610 | 14600 | 983 |
| 303 | 20240617 | 135700 | 2395172120 | 14610 | 14620 | 14620 | 14610 | 144 |
| 304 | 20240617 | 135600 | 2393067450 | 14620 | 14720 | 14720 | 14620 | 2537 |
| 305 | 20240617 | 135500 | 2355836530 | 14740 | 14680 | 14740 | 14670 | 996 |
| 306 | 20240617 | 135400 | 2341185820 | 14680 | 14650 | 14680 | 14650 | 595 |
| 307 | 20240617 | 135300 | 2332467910 | 14660 | 14690 | 14690 | 14660 | 346 |
| 308 | 20240617 | 135200 | 2327390270 | 14700 | 14710 | 14710 | 14700 | 1306 |
| 309 | 20240617 | 135100 | 2308191210 | 14720 | 14730 | 14730 | 14710 | 183 |
| 310 | 20240617 | 135000 | 2305497380 | 14730 | 14740 | 14740 | 14700 | 588 |
| 311 | 20240617 | 134900 | 2296841310 | 14740 | 14750 | 14770 | 14710 | 646 |
| 312 | 20240617 | 134800 | 2287321470 | 14720 | 14630 | 14750 | 14630 | 2178 |
| 313 | 20240617 | 134700 | 2255334900 | 14630 | 14630 | 14630 | 14630 | 37 |
| 314 | 20240617 | 134600 | 2254793590 | 14630 | 14630 | 14630 | 14630 | 12 |
| 315 | 20240617 | 134500 | 2254618030 | 14630 | 14630 | 14630 | 14620 | 23 |
| 316 | 20240617 | 134400 | 2254281720 | 14630 | 14620 | 14630 | 14620 | 41 |
| 317 | 20240617 | 134300 | 2253682090 | 14630 | 14630 | 14630 | 14630 | 11 |
| 318 | 20240617 | 134200 | 2253521160 | 14630 | 14640 | 14640 | 14630 | 112 |
| 319 | 20240617 | 134100 | 2251881720 | 14640 | 14650 | 14650 | 14630 | 463 |
| 320 | 20240617 | 134000 | 2245103400 | 14640 | 14630 | 14650 | 14630 | 1092 |
| 321 | 20240617 | 133900 | 2229112960 | 14640 | 14590 | 14640 | 14590 | 796 |
| 322 | 20240617 | 133800 | 2217474750 | 14590 | 14580 | 14590 | 14580 | 67 |
| 323 | 20240617 | 133700 | 2216497290 | 14580 | 14580 | 14580 | 14570 | 21 |
| 324 | 20240617 | 133600 | 2216191140 | 14580 | 14590 | 14590 | 14580 | 33 |
| 325 | 20240617 | 133500 | 2215709980 | 14590 | 14590 | 14590 | 14590 | 43 |
| 326 | 20240617 | 133400 | 2215082610 | 14580 | 14590 | 14590 | 14580 | 2 |
| 327 | 20240617 | 133300 | 2215053440 | 14600 | 14580 | 14610 | 14580 | 42 |
| 328 | 20240617 | 133200 | 2214440620 | 14570 | 14580 | 14580 | 14570 | 4 |
| 329 | 20240617 | 133100 | 2214382310 | 14580 | 14570 | 14580 | 14570 | 234 |
| 330 | 20240617 | 133000 | 2210972920 | 14570 | 14580 | 14580 | 14570 | 53 |
| 331 | 20240617 | 132900 | 2210200530 | 14580 | 14580 | 14580 | 14580 | 86 |
| 332 | 20240617 | 132800 | 2208946650 | 14580 | 14590 | 14600 | 14580 | 214 |
| 333 | 20240617 | 132700 | 2205824730 | 14590 | 14610 | 14610 | 14590 | 65 |
| 334 | 20240617 | 132600 | 2204875730 | 14600 | 14610 | 14610 | 14600 | 615 |
| 335 | 20240617 | 132500 | 2195891610 | 14610 | 14540 | 14620 | 14540 | 5835 |
| 336 | 20240617 | 132400 | 2110718840 | 14550 | 14570 | 14570 | 14550 | 17 |
| 337 | 20240617 | 132300 | 2110471320 | 14560 | 14540 | 14560 | 14540 | 443 |
| 338 | 20240617 | 132200 | 2104021390 | 14540 | 14560 | 14560 | 14540 | 111 |
| 339 | 20240617 | 132100 | 2102405440 | 14560 | 14530 | 14580 | 14530 | 460 |
| 340 | 20240617 | 132000 | 2095706500 | 14530 | 14520 | 14550 | 14510 | 1677 |
| 341 | 20240617 | 131900 | 2071315840 | 14520 | 14520 | 14520 | 14510 | 416 |
| 342 | 20240617 | 131800 | 2065275620 | 14510 | 14510 | 14520 | 14510 | 52 |
| 343 | 20240617 | 131700 | 2064521070 | 14520 | 14510 | 14520 | 14510 | 610 |
| 344 | 20240617 | 131600 | 2055669510 | 14520 | 14520 | 14530 | 14520 | 224 |
| 345 | 20240617 | 131500 | 2052416160 | 14520 | 14570 | 14590 | 14510 | 1802 |
| 346 | 20240617 | 131400 | 2026187670 | 14560 | 14560 | 14580 | 14550 | 590 |
| 347 | 20240617 | 131300 | 2017592430 | 14560 | 14460 | 14560 | 14460 | 2073 |
| 348 | 20240617 | 131200 | 1987500740 | 14460 | 14460 | 14460 | 14460 | 225 |
| 349 | 20240617 | 131100 | 1984247240 | 14460 | 14460 | 14470 | 14460 | 19 |
| 350 | 20240617 | 131000 | 1983972480 | 14470 | 14460 | 14470 | 14460 | 2 |
| 351 | 20240617 | 130900 | 1983943550 | 14450 | 14460 | 14460 | 14450 | 303 |
| 352 | 20240617 | 130800 | 1979563170 | 14470 | 14450 | 14470 | 14450 | 34 |
| 353 | 20240617 | 130700 | 1979071300 | 14460 | 14430 | 14460 | 14430 | 204 |
| 354 | 20240617 | 130600 | 1976127510 | 14440 | 14440 | 14470 | 14440 | 206 |
| 355 | 20240617 | 130500 | 1973148160 | 14440 | 14440 | 14440 | 14440 | 1 |
| 356 | 20240617 | 130400 | 1973133720 | 14430 | 14450 | 14450 | 14420 | 1492 |
| 357 | 20240617 | 130300 | 1951608020 | 14460 | 14470 | 14470 | 14460 | 301 |
| 358 | 20240617 | 130200 | 1947255550 | 14470 | 14460 | 14470 | 14460 | 4 |
| 359 | 20240617 | 130100 | 1947197700 | 14470 | 14440 | 14470 | 14440 | 45 |
| 360 | 20240617 | 130000 | 1946547210 | 14440 | 14450 | 14450 | 14430 | 416 |
| 361 | 20240617 | 125900 | 1940543270 | 14440 | 14460 | 14460 | 14440 | 138 |
| 362 | 20240617 | 125800 | 1938550370 | 14470 | 14480 | 14480 | 14440 | 407 |
| 363 | 20240617 | 125700 | 1932671230 | 14480 | 14490 | 14490 | 14460 | 301 |
| 364 | 20240617 | 125600 | 1928318630 | 14500 | 14500 | 14500 | 14500 | 5 |
| 365 | 20240617 | 125500 | 1928246130 | 14500 | 14500 | 14500 | 14500 | 285 |
| 366 | 20240617 | 125400 | 1924113630 | 14510 | 14490 | 14510 | 14490 | 353 |
| 367 | 20240617 | 125300 | 1918995470 | 14500 | 14430 | 14500 | 14430 | 806 |
| 368 | 20240617 | 125200 | 1907347250 | 14430 | 14420 | 14430 | 14420 | 3 |
| 369 | 20240617 | 125100 | 1907303970 | 14410 | 14430 | 14430 | 14400 | 563 |
| 370 | 20240617 | 125000 | 1899195680 | 14440 | 14450 | 14450 | 14440 | 78 |
| 371 | 20240617 | 124900 | 1898068750 | 14460 | 14450 | 14460 | 14450 | 11 |
| 372 | 20240617 | 124800 | 1897909710 | 14460 | 14350 | 14550 | 14350 | 6727 |
| 373 | 20240617 | 124700 | 1800522110 | 14350 | 14340 | 14350 | 14340 | 350 |
| 374 | 20240617 | 124600 | 1795499620 | 14320 | 14410 | 14410 | 14300 | 6591 |
| 375 | 20240617 | 124500 | 1700873910 | 14410 | 14410 | 14410 | 14410 | 2 |
| 376 | 20240617 | 124400 | 1700845090 | 14410 | 14400 | 14410 | 14400 | 6 |
| 377 | 20240617 | 124300 | 1700758660 | 14410 | 14410 | 14410 | 14410 | 1 |
| 378 | 20240617 | 124200 | 1700744250 | 14410 | 14400 | 14410 | 14400 | 58 |
| 379 | 20240617 | 124100 | 1699908520 | 14400 | 14390 | 14410 | 14390 | 133 |
| 380 | 20240617 | 124000 | 1697993220 | 14400 | 14400 | 14400 | 14400 | 6 |
| 381 | 20240617 | 123900 | 1697906820 | 14400 | 14380 | 14400 | 14380 | 49 |
| 382 | 20240617 | 123800 | 1697201480 | 14370 | 14410 | 14410 | 14370 | 2397 |
| 383 | 20240617 | 123700 | 1662718530 | 14420 | 14440 | 14440 | 14420 | 329 |
| 384 | 20240617 | 123600 | 1657970100 | 14450 | 14460 | 14460 | 14450 | 219 |
| 385 | 20240617 | 123500 | 1654805420 | 14460 | 14460 | 14460 | 14460 | 43 |
| 386 | 20240617 | 123400 | 1654183640 | 14460 | 14450 | 14460 | 14450 | 7 |
| 387 | 20240617 | 123300 | 1654082450 | 14460 | 14460 | 14460 | 14460 | 13 |
| 388 | 20240617 | 123200 | 1653894470 | 14460 | 14460 | 14460 | 14460 | 4 |
| 389 | 20240617 | 123100 | 1653836630 | 14460 | 14460 | 14460 | 14460 | 22 |
| 390 | 20240617 | 123000 | 1653518510 | 14460 | 14460 | 14470 | 14450 | 115 |
| 391 | 20240617 | 122900 | 1651856590 | 14460 | 14460 | 14470 | 14460 | 16 |
| 392 | 20240617 | 122800 | 1651625140 | 14460 | 14460 | 14460 | 14460 | 2 |
| 393 | 20240617 | 122700 | 1651596220 | 14470 | 14430 | 14470 | 14430 | 1247 |
| 394 | 20240617 | 122600 | 1633573080 | 14430 | 14430 | 14430 | 14430 | 1 |
| 395 | 20240617 | 122500 | 1633558650 | 14420 | 14430 | 14440 | 14420 | 430 |
| 396 | 20240617 | 122400 | 1627351710 | 14420 | 14420 | 14420 | 14420 | 1 |
| 397 | 20240617 | 122300 | 1627337290 | 14430 | 14430 | 14430 | 14400 | 176 |
| 398 | 20240617 | 122200 | 1624799470 | 14430 | 14430 | 14430 | 14430 | 3 |
| 399 | 20240617 | 122100 | 1624756180 | 14420 | 14420 | 14420 | 14420 | 105 |
| 400 | 20240617 | 122000 | 1623242080 | 14420 | 14420 | 14420 | 14420 | 16 |
| 401 | 20240617 | 121900 | 1623011360 | 14410 | 14410 | 14420 | 14400 | 1177 |
| 402 | 20240617 | 121800 | 1606044970 | 14420 | 14450 | 14450 | 14410 | 1304 |
| 403 | 20240617 | 121700 | 1587224960 | 14460 | 14460 | 14460 | 14450 | 52 |
| 404 | 20240617 | 121600 | 1586473080 | 14470 | 14470 | 14470 | 14470 | 2 |
| 405 | 20240617 | 121500 | 1586444140 | 14470 | 14530 | 14540 | 14470 | 3572 |
| 406 | 20240617 | 121400 | 1534638200 | 14540 | 14520 | 14540 | 14520 | 1924 |
| 407 | 20240617 | 121300 | 1506684070 | 14520 | 14470 | 14520 | 14470 | 770 |
| 408 | 20240617 | 121200 | 1495522830 | 14470 | 14450 | 14480 | 14450 | 764 |
| 409 | 20240617 | 121100 | 1484471560 | 14450 | 14440 | 14450 | 14440 | 549 |
| 410 | 20240617 | 121000 | 1476540300 | 14450 | 14440 | 14450 | 14440 | 76 |
| 411 | 20240617 | 120900 | 1475442430 | 14450 | 14450 | 14460 | 14450 | 7 |
| 412 | 20240617 | 120800 | 1475341270 | 14450 | 14460 | 14460 | 14450 | 16 |
| 413 | 20240617 | 120700 | 1475109920 | 14460 | 14460 | 14460 | 14460 | 75 |
| 414 | 20240617 | 120600 | 1474025420 | 14460 | 14460 | 14460 | 14460 | 0 |
| 415 | 20240617 | 120500 | 1474025420 | 14460 | 14450 | 14470 | 14450 | 399 |
| 416 | 20240617 | 120400 | 1468259050 | 14440 | 14410 | 14520 | 14410 | 4326 |
| 417 | 20240617 | 120300 | 1405668340 | 14410 | 14400 | 14420 | 14400 | 3 |
| 418 | 20240617 | 120200 | 1405625110 | 14390 | 14400 | 14400 | 14390 | 102 |
| 419 | 20240617 | 120100 | 1404157310 | 14400 | 14400 | 14430 | 14400 | 282 |
| 420 | 20240617 | 120000 | 1400090840 | 14390 | 14390 | 14420 | 14390 | 196 |
| 421 | 20240617 | 115900 | 1397264700 | 14390 | 14360 | 14410 | 14360 | 769 |
| 422 | 20240617 | 115800 | 1386200600 | 14360 | 14370 | 14370 | 14360 | 70 |
| 423 | 20240617 | 115700 | 1385195180 | 14370 | 14370 | 14370 | 14370 | 0 |
| 424 | 20240617 | 115600 | 1385195180 | 14370 | 14380 | 14380 | 14370 | 5 |
| 425 | 20240617 | 115500 | 1385123300 | 14370 | 14380 | 14380 | 14370 | 16 |
| 426 | 20240617 | 115400 | 1384893250 | 14380 | 14380 | 14380 | 14380 | 2 |
| 427 | 20240617 | 115300 | 1384864490 | 14370 | 14370 | 14370 | 14370 | 1 |
| 428 | 20240617 | 115200 | 1384850120 | 14370 | 14360 | 14370 | 14360 | 17 |
| 429 | 20240617 | 115100 | 1384605860 | 14370 | 14370 | 14370 | 14370 | 5 |
| 430 | 20240617 | 115000 | 1384534010 | 14350 | 14370 | 14370 | 14340 | 736 |
| 431 | 20240617 | 114900 | 1373959160 | 14370 | 14380 | 14380 | 14370 | 29 |
| 432 | 20240617 | 114800 | 1373542170 | 14380 | 14380 | 14390 | 14380 | 474 |
| 433 | 20240617 | 114700 | 1366726020 | 14380 | 14390 | 14390 | 14380 | 113 |
| 434 | 20240617 | 114600 | 1365100760 | 14380 | 14390 | 14390 | 14380 | 3 |
| 435 | 20240617 | 114500 | 1365057610 | 14390 | 14390 | 14390 | 14390 | 165 |
| 436 | 20240617 | 114400 | 1362683260 | 14400 | 14390 | 14400 | 14390 | 10 |
| 437 | 20240617 | 114300 | 1362539280 | 14400 | 14410 | 14410 | 14400 | 178 |
| 438 | 20240617 | 114200 | 1359976070 | 14410 | 14420 | 14420 | 14410 | 840 |
| 439 | 20240617 | 114100 | 1347870600 | 14420 | 14420 | 14420 | 14410 | 5 |
| 440 | 20240617 | 114000 | 1347798530 | 14420 | 14430 | 14430 | 14420 | 6 |
| 441 | 20240617 | 113900 | 1347711990 | 14430 | 14430 | 14430 | 14430 | 15 |
| 442 | 20240617 | 113800 | 1347495540 | 14430 | 14410 | 14430 | 14410 | 12 |
| 443 | 20240617 | 113700 | 1347322480 | 14410 | 14400 | 14410 | 14400 | 280 |
| 444 | 20240617 | 113600 | 1343287690 | 14400 | 14390 | 14400 | 14390 | 427 |
| 445 | 20240617 | 113500 | 1337139190 | 14380 | 14370 | 14380 | 14370 | 517 |
| 446 | 20240617 | 113400 | 1329704830 | 14380 | 14430 | 14430 | 14370 | 3168 |
| 447 | 20240617 | 113300 | 1284096740 | 14430 | 14450 | 14450 | 14430 | 341 |
| 448 | 20240617 | 113200 | 1279175850 | 14440 | 14430 | 14440 | 14430 | 279 |
| 449 | 20240617 | 113100 | 1275149870 | 14430 | 14440 | 14440 | 14430 | 72 |
| 450 | 20240617 | 113000 | 1274110880 | 14430 | 14430 | 14440 | 14420 | 1103 |
| 451 | 20240617 | 112900 | 1258194390 | 14430 | 14420 | 14430 | 14420 | 137 |
| 452 | 20240617 | 112800 | 1256218480 | 14430 | 14420 | 14430 | 14420 | 25 |
| 453 | 20240617 | 112700 | 1255857880 | 14430 | 14440 | 14440 | 14430 | 12 |
| 454 | 20240617 | 112600 | 1255684700 | 14430 | 14410 | 14430 | 14410 | 7 |
| 455 | 20240617 | 112500 | 1255583760 | 14410 | 14420 | 14420 | 14410 | 58 |
| 456 | 20240617 | 112400 | 1254747950 | 14420 | 14410 | 14440 | 14410 | 662 |
| 457 | 20240617 | 112300 | 1245204670 | 14400 | 14430 | 14430 | 14400 | 625 |
| 458 | 20240617 | 112200 | 1236195260 | 14430 | 14420 | 14430 | 14420 | 103 |
| 459 | 20240617 | 112100 | 1234708980 | 14440 | 14430 | 14450 | 14420 | 1409 |
| 460 | 20240617 | 112000 | 1214370530 | 14430 | 14440 | 14440 | 14420 | 280 |
| 461 | 20240617 | 111900 | 1210329590 | 14440 | 14540 | 14540 | 14440 | 3803 |
| 462 | 20240617 | 111800 | 1155188030 | 14530 | 14540 | 14550 | 14520 | 2386 |
| 463 | 20240617 | 111700 | 1120514090 | 14520 | 14480 | 14530 | 14420 | 3620 |
| 464 | 20240617 | 111600 | 1068066620 | 14490 | 14420 | 14500 | 14380 | 4284 |
| 465 | 20240617 | 111500 | 1006141380 | 14410 | 14420 | 14520 | 14410 | 6277 |
| 466 | 20240617 | 111400 | 915308750 | 14410 | 14370 | 14430 | 14360 | 828 |
| 467 | 20240617 | 111300 | 903386400 | 14370 | 14360 | 14370 | 14360 | 1366 |
| 468 | 20240617 | 111200 | 883770390 | 14340 | 14300 | 14460 | 14300 | 5382 |
| 469 | 20240617 | 111100 | 806371060 | 14300 | 14330 | 14350 | 14270 | 803 |
| 470 | 20240617 | 111000 | 794884420 | 14330 | 14270 | 14350 | 14260 | 2291 |
| 471 | 20240617 | 110900 | 762092740 | 14270 | 14240 | 14270 | 14220 | 2790 |
| 472 | 20240617 | 110800 | 722311170 | 14240 | 14240 | 14240 | 14240 | 161 |
| 473 | 20240617 | 110700 | 720018530 | 14240 | 14230 | 14240 | 14220 | 353 |
| 474 | 20240617 | 110600 | 714996430 | 14230 | 14220 | 14230 | 14220 | 86 |
| 475 | 20240617 | 110500 | 713772680 | 14220 | 14210 | 14260 | 14210 | 1205 |
| 476 | 20240617 | 110400 | 696620030 | 14220 | 14250 | 14260 | 14210 | 4277 |
| 477 | 20240617 | 110300 | 635759560 | 14260 | 14240 | 14260 | 14240 | 814 |
| 478 | 20240617 | 110200 | 624158780 | 14230 | 14230 | 14240 | 14210 | 500 |
| 479 | 20240617 | 110100 | 617043990 | 14230 | 14180 | 14240 | 14180 | 1948 |
| 480 | 20240617 | 110000 | 589357830 | 14180 | 14130 | 14190 | 14130 | 2076 |
| 481 | 20240617 | 105900 | 559928090 | 14130 | 14130 | 14130 | 14130 | 8 |
| 482 | 20240617 | 105800 | 559815050 | 14130 | 14130 | 14170 | 14130 | 861 |
| 483 | 20240617 | 105700 | 547637060 | 14130 | 14040 | 14130 | 14040 | 2372 |
| 484 | 20240617 | 105600 | 514209470 | 14050 | 14050 | 14050 | 14050 | 27 |
| 485 | 20240617 | 105500 | 513830120 | 14050 | 14040 | 14060 | 14040 | 10 |
| 486 | 20240617 | 105400 | 513689590 | 14060 | 14060 | 14060 | 14060 | 2 |
| 487 | 20240617 | 105300 | 513661470 | 14060 | 14080 | 14080 | 14060 | 524 |
| 488 | 20240617 | 105200 | 506288770 | 14070 | 14080 | 14080 | 14070 | 46 |
| 489 | 20240617 | 105100 | 505641100 | 14070 | 14080 | 14080 | 14070 | 539 |
| 490 | 20240617 | 105000 | 498057340 | 14090 | 14090 | 14090 | 14090 | 136 |
| 491 | 20240617 | 104900 | 496141100 | 14100 | 14110 | 14110 | 14100 | 263 |
| 492 | 20240617 | 104800 | 492432130 | 14120 | 14130 | 14130 | 14120 | 171 |
| 493 | 20240617 | 104700 | 490017290 | 14140 | 14140 | 14140 | 14130 | 55 |
| 494 | 20240617 | 104600 | 489239820 | 14130 | 14110 | 14140 | 14110 | 744 |
| 495 | 20240617 | 104500 | 478731530 | 14110 | 14110 | 14110 | 14110 | 34 |
| 496 | 20240617 | 104400 | 478251790 | 14100 | 14090 | 14100 | 14090 | 32 |
| 497 | 20240617 | 104300 | 477800880 | 14110 | 14110 | 14130 | 14110 | 591 |
| 498 | 20240617 | 104200 | 469461410 | 14090 | 14190 | 14200 | 14090 | 3818 |
| 499 | 20240617 | 104100 | 415506110 | 14190 | 14180 | 14210 | 14170 | 3993 |
| 500 | 20240617 | 104000 | 358830690 | 14180 | 14070 | 14200 | 14000 | 5716 |
| 501 | 20240617 | 103900 | 278417550 | 14070 | 14040 | 14100 | 14040 | 2268 |
| 502 | 20240617 | 103800 | 246454420 | 14020 | 14010 | 14050 | 14010 | 1970 |
| 503 | 20240617 | 103700 | 218811190 | 14010 | 13950 | 14010 | 13950 | 1266 |
| 504 | 20240617 | 103600 | 201122010 | 13940 | 13950 | 13950 | 13940 | 25 |
| 505 | 20240617 | 103500 | 200773280 | 13970 | 13930 | 13970 | 13930 | 134 |
| 506 | 20240617 | 103400 | 198902600 | 13950 | 13850 | 13950 | 13850 | 2142 |
| 507 | 20240617 | 103300 | 169148720 | 13840 | 13830 | 13840 | 13820 | 42 |
| 508 | 20240617 | 103200 | 168568020 | 13830 | 13810 | 13830 | 13810 | 5 |
| 509 | 20240617 | 103100 | 168498930 | 13870 | 13870 | 13870 | 13870 | 0 |
| 510 | 20240617 | 103000 | 168498930 | 13870 | 13810 | 13870 | 13810 | 2290 |
| 511 | 20240617 | 102900 | 136757330 | 13810 | 13810 | 13810 | 13810 | 71 |
| 512 | 20240617 | 102800 | 135776820 | 13820 | 13820 | 13820 | 13820 | 4 |
| 513 | 20240617 | 102700 | 135721540 | 13810 | 13810 | 13810 | 13810 | 39 |
| 514 | 20240617 | 102600 | 135182950 | 13810 | 13810 | 13810 | 13790 | 7 |
| 515 | 20240617 | 102500 | 135086320 | 13810 | 13790 | 13810 | 13790 | 11 |
| 516 | 20240617 | 102400 | 134934520 | 13790 | 13790 | 13790 | 13790 | 101 |
| 517 | 20240617 | 102300 | 133541730 | 13790 | 13780 | 13790 | 13780 | 33 |
| 518 | 20240617 | 102200 | 133086690 | 13760 | 13740 | 13760 | 13740 | 313 |
| 519 | 20240617 | 102100 | 128780070 | 13740 | 13730 | 13740 | 13730 | 3 |
| 520 | 20240617 | 102000 | 128738870 | 13730 | 13730 | 13730 | 13720 | 4 |
| 521 | 20240617 | 101900 | 128683960 | 13730 | 13730 | 13730 | 13730 | 3 |
| 522 | 20240617 | 101800 | 128642770 | 13730 | 13720 | 13730 | 13720 | 3 |
| 523 | 20240617 | 101700 | 128601600 | 13720 | 13710 | 13730 | 13710 | 136 |
| 524 | 20240617 | 101600 | 126735560 | 13700 | 13700 | 13700 | 13700 | 10 |
| 525 | 20240617 | 101500 | 126598560 | 13700 | 13690 | 13700 | 13690 | 3 |
| 526 | 20240617 | 101400 | 126557470 | 13690 | 13690 | 13690 | 13690 | 12 |
| 527 | 20240617 | 101300 | 126393190 | 13690 | 13680 | 13690 | 13680 | 4 |
| 528 | 20240617 | 101200 | 126338460 | 13680 | 13670 | 13680 | 13670 | 390 |
| 529 | 20240617 | 101100 | 121003910 | 13670 | 13670 | 13670 | 13670 | 3 |
| 530 | 20240617 | 101000 | 120962900 | 13670 | 13680 | 13680 | 13670 | 19 |
| 531 | 20240617 | 100900 | 120703160 | 13670 | 13670 | 13680 | 13670 | 302 |
| 532 | 20240617 | 100800 | 116571830 | 13670 | 13680 | 13690 | 13670 | 27 |
| 533 | 20240617 | 100700 | 116202440 | 13670 | 13660 | 13680 | 13660 | 49 |
| 534 | 20240617 | 100600 | 115532710 | 13650 | 13650 | 13650 | 13650 | 3 |
| 535 | 20240617 | 100500 | 115491760 | 13660 | 13650 | 13660 | 13650 | 7 |
| 536 | 20240617 | 100400 | 115396200 | 13640 | 13640 | 13650 | 13640 | 72 |
| 537 | 20240617 | 100300 | 114413920 | 13640 | 13650 | 13650 | 13640 | 112 |
| 538 | 20240617 | 100200 | 112886230 | 13640 | 13650 | 13650 | 13640 | 60 |
| 539 | 20240617 | 100100 | 112067260 | 13650 | 13650 | 13660 | 13650 | 125 |
| 540 | 20240617 | 100000 | 110361000 | 13650 | 13660 | 13660 | 13650 | 24 |
| 541 | 20240617 | 095900 | 110033350 | 13650 | 13650 | 13650 | 13650 | 35 |
| 542 | 20240617 | 095800 | 109555600 | 13650 | 13670 | 13670 | 13650 | 38 |
| 543 | 20240617 | 095700 | 109036200 | 13680 | 13670 | 13680 | 13670 | 7 |
| 544 | 20240617 | 095600 | 108940470 | 13680 | 13660 | 13680 | 13660 | 100 |
| 545 | 20240617 | 095500 | 107573470 | 13670 | 13660 | 13670 | 13650 | 13 |
| 546 | 20240617 | 095400 | 107395920 | 13650 | 13670 | 13670 | 13650 | 379 |
| 547 | 20240617 | 095300 | 102220300 | 13670 | 13670 | 13670 | 13670 | 205 |
| 548 | 20240617 | 095200 | 99417950 | 13680 | 13700 | 13710 | 13680 | 358 |
| 549 | 20240617 | 095100 | 94520380 | 13690 | 13680 | 13690 | 13670 | 35 |
| 550 | 20240617 | 095000 | 94041560 | 13690 | 13720 | 13720 | 13690 | 554 |
| 551 | 20240617 | 094900 | 86453750 | 13720 | 13710 | 13720 | 13710 | 5 |
| 552 | 20240617 | 094800 | 86385170 | 13710 | 13710 | 13710 | 13710 | 2 |
| 553 | 20240617 | 094700 | 86357750 | 13710 | 13710 | 13710 | 13710 | 3 |
| 554 | 20240617 | 094600 | 86316620 | 13710 | 13710 | 13710 | 13710 | 0 |
| 555 | 20240617 | 094500 | 86316620 | 13710 | 13710 | 13710 | 13710 | 3 |
| 556 | 20240617 | 094400 | 86275490 | 13710 | 13710 | 13710 | 13710 | 0 |
| 557 | 20240617 | 094300 | 86275490 | 13710 | 13710 | 13710 | 13710 | 3 |
| 558 | 20240617 | 094200 | 86234360 | 13720 | 13720 | 13720 | 13720 | 1 |
| 559 | 20240617 | 094100 | 86220640 | 13710 | 13710 | 13710 | 13710 | 3 |
| 560 | 20240617 | 094000 | 86179510 | 13720 | 13720 | 13720 | 13720 | 0 |
| 561 | 20240617 | 093900 | 86179510 | 13720 | 13710 | 13720 | 13710 | 102 |
| 562 | 20240617 | 093800 | 84781070 | 13710 | 13740 | 13740 | 13710 | 232 |
| 563 | 20240617 | 093700 | 81597890 | 13740 | 13740 | 13740 | 13740 | 1 |
| 564 | 20240617 | 093600 | 81584150 | 13740 | 13740 | 13740 | 13740 | 2 |
| 565 | 20240617 | 093500 | 81556670 | 13730 | 13740 | 13740 | 13730 | 4 |
| 566 | 20240617 | 093400 | 81501740 | 13730 | 13730 | 13730 | 13730 | 0 |
| 567 | 20240617 | 093300 | 81501740 | 13730 | 13730 | 13730 | 13730 | 143 |
| 568 | 20240617 | 093200 | 79538350 | 13730 | 13740 | 13750 | 13730 | 338 |
| 569 | 20240617 | 093100 | 74894080 | 13750 | 13760 | 13760 | 13750 | 211 |
| 570 | 20240617 | 093000 | 71991830 | 13760 | 13760 | 13760 | 13760 | 0 |
| 571 | 20240617 | 092900 | 71991830 | 13760 | 13760 | 13760 | 13760 | 1 |
| 572 | 20240617 | 092800 | 71978070 | 13760 | 13770 | 13770 | 13760 | 9 |
| 573 | 20240617 | 092700 | 71854170 | 13770 | 13770 | 13770 | 13770 | 123 |
| 574 | 20240617 | 092600 | 70160460 | 13780 | 13780 | 13780 | 13780 | 1 |
| 575 | 20240617 | 092500 | 70146680 | 13770 | 13750 | 13780 | 13750 | 38 |
| 576 | 20240617 | 092400 | 69623670 | 13760 | 13740 | 13760 | 13740 | 85 |
| 577 | 20240617 | 092300 | 68454430 | 13730 | 13730 | 13730 | 13730 | 0 |
| 578 | 20240617 | 092200 | 68454430 | 13730 | 13730 | 13730 | 13730 | 0 |
| 579 | 20240617 | 092100 | 68454430 | 13730 | 13730 | 13730 | 13730 | 0 |
| 580 | 20240617 | 092000 | 68454430 | 13730 | 13730 | 13730 | 13730 | 0 |
| 581 | 20240617 | 091900 | 68454430 | 13730 | 13730 | 13730 | 13730 | 0 |
| 582 | 20240617 | 091800 | 68454430 | 13730 | 13720 | 13730 | 13720 | 6 |
| 583 | 20240617 | 091700 | 68372080 | 13730 | 13740 | 13740 | 13720 | 5 |
| 584 | 20240617 | 091600 | 68303450 | 13740 | 13730 | 13740 | 13730 | 8 |
| 585 | 20240617 | 091500 | 68193600 | 13710 | 13710 | 13710 | 13710 | 0 |
| 586 | 20240617 | 091400 | 68193600 | 13710 | 13710 | 13710 | 13710 | 0 |
| 587 | 20240617 | 091300 | 68193600 | 13710 | 13710 | 13710 | 13710 | 580 |
| 588 | 20240617 | 091200 | 60241800 | 13700 | 13710 | 13710 | 13700 | 37 |
| 589 | 20240617 | 091100 | 59734850 | 13700 | 13710 | 13710 | 13700 | 64 |
| 590 | 20240617 | 091000 | 58858030 | 13710 | 13740 | 13740 | 13700 | 549 |
| 591 | 20240617 | 090900 | 51330360 | 13740 | 13740 | 13740 | 13720 | 10 |
| 592 | 20240617 | 090800 | 51193060 | 13720 | 13800 | 13800 | 13720 | 501 |
| 593 | 20240617 | 090700 | 44310140 | 13800 | 13800 | 13800 | 13800 | 0 |
| 594 | 20240617 | 090600 | 44310140 | 13800 | 13800 | 13800 | 13800 | 0 |
| 595 | 20240617 | 090500 | 44310140 | 13800 | 13830 | 13830 | 13800 | 1612 |
| 596 | 20240617 | 090400 | 22056160 | 13930 | 13930 | 13930 | 13930 | 0 |
| 597 | 20240617 | 090300 | 22056160 | 13930 | 13880 | 13930 | 13880 | 257 |
| 598 | 20240617 | 090200 | 18484200 | 13900 | 13900 | 13900 | 13900 | 0 |
| 599 | 20240617 | 090100 | 18484200 | 13900 | 13900 | 13900 | 13900 | 1300 |
| 600 | 20240617 | 090000 | 414200 | 13900 | 13800 | 13900 | 13800 | 30 |