28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240614 | 183100 | 2925453020 | 8550 | 8550 | 8550 | 8550 | 5748 |
| 3 | 20240614 | 183000 | 2925453020 | 8550 | 8550 | 8550 | 8550 | 0 |
| 4 | 20240614 | 182900 | 2925453020 | 8550 | 8550 | 8550 | 8550 | 0 |
| 5 | 20240614 | 182800 | 2925453020 | 8550 | 8550 | 8550 | 8550 | 0 |
| 6 | 20240614 | 182700 | 2925453020 | 8550 | 8550 | 8550 | 8550 | 0 |
| 7 | 20240614 | 182600 | 2925453020 | 8550 | 8550 | 8550 | 8550 | 0 |
| 8 | 20240614 | 182500 | 2925453020 | 8550 | 8550 | 8550 | 8550 | 0 |
| 9 | 20240614 | 182400 | 2925453020 | 8550 | 8550 | 8550 | 8550 | 0 |
| 10 | 20240614 | 182300 | 2925453020 | 8550 | 8550 | 8550 | 8550 | 0 |
| 11 | 20240614 | 182200 | 2925453020 | 8550 | 8550 | 8550 | 8550 | 0 |
| 12 | 20240614 | 182100 | 2925453020 | 8550 | 8550 | 8550 | 8550 | 0 |
| 13 | 20240614 | 182000 | 2925453020 | 8550 | 8550 | 8550 | 8550 | 0 |
| 14 | 20240614 | 181900 | 2925453020 | 8550 | 8550 | 8550 | 8550 | 0 |
| 15 | 20240614 | 181800 | 2925453020 | 8550 | 8550 | 8550 | 8550 | 0 |
| 16 | 20240614 | 181700 | 2925453020 | 8550 | 8550 | 8550 | 8550 | 0 |
| 17 | 20240614 | 181600 | 2925453020 | 8550 | 8550 | 8550 | 8550 | 0 |
| 18 | 20240614 | 181500 | 2925453020 | 8550 | 8550 | 8550 | 8550 | 0 |
| 19 | 20240614 | 181400 | 2925453020 | 8550 | 8550 | 8550 | 8550 | 0 |
| 20 | 20240614 | 181300 | 2925453020 | 8550 | 8550 | 8550 | 8550 | 0 |
| 21 | 20240614 | 181200 | 2925453020 | 8550 | 8550 | 8550 | 8550 | 0 |
| 22 | 20240614 | 181100 | 2925453020 | 8550 | 8550 | 8550 | 8550 | 0 |
| 23 | 20240614 | 181000 | 2925453020 | 8550 | 8550 | 8550 | 8550 | 0 |
| 24 | 20240614 | 180900 | 2925453020 | 8550 | 8550 | 8550 | 8550 | 0 |
| 25 | 20240614 | 180800 | 2925453020 | 8550 | 8550 | 8550 | 8550 | 0 |
| 26 | 20240614 | 180700 | 2925453020 | 8550 | 8550 | 8550 | 8550 | 0 |
| 27 | 20240614 | 180600 | 2925453020 | 8550 | 8550 | 8550 | 8550 | 0 |
| 28 | 20240614 | 180500 | 2925453020 | 8550 | 8550 | 8550 | 8550 | 0 |
| 29 | 20240614 | 180400 | 2925453020 | 8550 | 8550 | 8550 | 8550 | 0 |
| 30 | 20240614 | 180300 | 2925453020 | 8550 | 8550 | 8550 | 8550 | 0 |
| 31 | 20240614 | 180200 | 2925453020 | 8550 | 8550 | 8550 | 8550 | 0 |
| 32 | 20240614 | 180100 | 2925453020 | 8550 | 8550 | 8550 | 8550 | 5748 |
| 33 | 20240614 | 180000 | 2925453020 | 8550 | 8550 | 8550 | 8550 | 0 |
| 34 | 20240614 | 175900 | 2925453020 | 8550 | 8550 | 8550 | 8550 | 0 |
| 35 | 20240614 | 175800 | 2925453020 | 8550 | 8550 | 8550 | 8550 | 0 |
| 36 | 20240614 | 175700 | 2925453020 | 8550 | 8550 | 8550 | 8550 | 0 |
| 37 | 20240614 | 175600 | 2925453020 | 8550 | 8550 | 8550 | 8550 | 0 |
| 38 | 20240614 | 175500 | 2925453020 | 8550 | 8550 | 8550 | 8550 | 0 |
| 39 | 20240614 | 175400 | 2925453020 | 8550 | 8550 | 8550 | 8550 | 0 |
| 40 | 20240614 | 175300 | 2925453020 | 8550 | 8550 | 8550 | 8550 | 0 |
| 41 | 20240614 | 175200 | 2925453020 | 8550 | 8550 | 8550 | 8550 | 0 |
| 42 | 20240614 | 175100 | 2925453020 | 8550 | 8550 | 8550 | 8550 | 0 |
| 43 | 20240614 | 175000 | 2925453020 | 8550 | 8550 | 8550 | 8550 | 0 |
| 44 | 20240614 | 174900 | 2925453020 | 8550 | 8550 | 8550 | 8550 | 0 |
| 45 | 20240614 | 174800 | 2925453020 | 8550 | 8550 | 8550 | 8550 | 0 |
| 46 | 20240614 | 174700 | 2925453020 | 8550 | 8550 | 8550 | 8550 | 0 |
| 47 | 20240614 | 174600 | 2925453020 | 8550 | 8550 | 8550 | 8550 | 0 |
| 48 | 20240614 | 174500 | 2925453020 | 8550 | 8550 | 8550 | 8550 | 0 |
| 49 | 20240614 | 174400 | 2925453020 | 8550 | 8550 | 8550 | 8550 | 0 |
| 50 | 20240614 | 174300 | 2925453020 | 8550 | 8550 | 8550 | 8550 | 0 |
| 51 | 20240614 | 174200 | 2925453020 | 8550 | 8550 | 8550 | 8550 | 0 |
| 52 | 20240614 | 174100 | 2925453020 | 8550 | 8550 | 8550 | 8550 | 0 |
| 53 | 20240614 | 174000 | 2925453020 | 8550 | 8550 | 8550 | 8550 | 0 |
| 54 | 20240614 | 173900 | 2925453020 | 8550 | 8550 | 8550 | 8550 | 0 |
| 55 | 20240614 | 173800 | 2925453020 | 8550 | 8550 | 8550 | 8550 | 0 |
| 56 | 20240614 | 173700 | 2925453020 | 8550 | 8550 | 8550 | 8550 | 0 |
| 57 | 20240614 | 173600 | 2925453020 | 8550 | 8550 | 8550 | 8550 | 0 |
| 58 | 20240614 | 173500 | 2925453020 | 8550 | 8550 | 8550 | 8550 | 0 |
| 59 | 20240614 | 173400 | 2925453020 | 8550 | 8550 | 8550 | 8550 | 0 |
| 60 | 20240614 | 173300 | 2925453020 | 8550 | 8550 | 8550 | 8550 | 0 |
| 61 | 20240614 | 173200 | 2925453020 | 8550 | 8550 | 8550 | 8550 | 0 |
| 62 | 20240614 | 173100 | 2925453020 | 8550 | 8550 | 8550 | 8550 | 5748 |
| 63 | 20240614 | 173000 | 2925453020 | 8550 | 8550 | 8550 | 8550 | 0 |
| 64 | 20240614 | 172900 | 2925453020 | 8550 | 8550 | 8550 | 8550 | 0 |
| 65 | 20240614 | 172800 | 2925453020 | 8550 | 8550 | 8550 | 8550 | 0 |
| 66 | 20240614 | 172700 | 2925453020 | 8550 | 8550 | 8550 | 8550 | 0 |
| 67 | 20240614 | 172600 | 2925453020 | 8550 | 8550 | 8550 | 8550 | 0 |
| 68 | 20240614 | 172500 | 2925453020 | 8550 | 8550 | 8550 | 8550 | 0 |
| 69 | 20240614 | 172400 | 2925453020 | 8550 | 8550 | 8550 | 8550 | 0 |
| 70 | 20240614 | 172300 | 2925453020 | 8550 | 8550 | 8550 | 8550 | 0 |
| 71 | 20240614 | 172200 | 2925453020 | 8550 | 8550 | 8550 | 8550 | 0 |
| 72 | 20240614 | 172100 | 2925453020 | 8550 | 8550 | 8550 | 8550 | 0 |
| 73 | 20240614 | 172000 | 2925453020 | 8550 | 8550 | 8550 | 8550 | 0 |
| 74 | 20240614 | 171900 | 2925453020 | 8550 | 8550 | 8550 | 8550 | 0 |
| 75 | 20240614 | 171800 | 2925453020 | 8550 | 8550 | 8550 | 8550 | 0 |
| 76 | 20240614 | 171700 | 2925453020 | 8550 | 8550 | 8550 | 8550 | 0 |
| 77 | 20240614 | 171600 | 2925453020 | 8550 | 8550 | 8550 | 8550 | 0 |
| 78 | 20240614 | 171500 | 2925453020 | 8550 | 8550 | 8550 | 8550 | 0 |
| 79 | 20240614 | 171400 | 2925453020 | 8550 | 8550 | 8550 | 8550 | 0 |
| 80 | 20240614 | 171300 | 2925453020 | 8550 | 8550 | 8550 | 8550 | 0 |
| 81 | 20240614 | 171200 | 2925453020 | 8550 | 8550 | 8550 | 8550 | 0 |
| 82 | 20240614 | 171100 | 2925453020 | 8550 | 8550 | 8550 | 8550 | 0 |
| 83 | 20240614 | 171000 | 2925453020 | 8550 | 8550 | 8550 | 8550 | 0 |
| 84 | 20240614 | 170900 | 2925453020 | 8550 | 8550 | 8550 | 8550 | 0 |
| 85 | 20240614 | 170800 | 2925453020 | 8550 | 8550 | 8550 | 8550 | 0 |
| 86 | 20240614 | 170700 | 2925453020 | 8550 | 8550 | 8550 | 8550 | 0 |
| 87 | 20240614 | 170600 | 2925453020 | 8550 | 8550 | 8550 | 8550 | 0 |
| 88 | 20240614 | 170500 | 2925453020 | 8550 | 8550 | 8550 | 8550 | 0 |
| 89 | 20240614 | 170400 | 2925453020 | 8550 | 8550 | 8550 | 8550 | 0 |
| 90 | 20240614 | 170300 | 2925453020 | 8550 | 8550 | 8550 | 8550 | 0 |
| 91 | 20240614 | 170200 | 2925453020 | 8550 | 8550 | 8550 | 8550 | 0 |
| 92 | 20240614 | 170100 | 2925453020 | 8550 | 8550 | 8550 | 8550 | 5748 |
| 93 | 20240614 | 170000 | 2925453020 | 8550 | 8550 | 8550 | 8550 | 0 |
| 94 | 20240614 | 165900 | 2925453020 | 8550 | 8550 | 8550 | 8550 | 0 |
| 95 | 20240614 | 165800 | 2925453020 | 8550 | 8550 | 8550 | 8550 | 0 |
| 96 | 20240614 | 165700 | 2925453020 | 8550 | 8550 | 8550 | 8550 | 0 |
| 97 | 20240614 | 165600 | 2925453020 | 8550 | 8550 | 8550 | 8550 | 0 |
| 98 | 20240614 | 165500 | 2925453020 | 8550 | 8550 | 8550 | 8550 | 0 |
| 99 | 20240614 | 165400 | 2925453020 | 8550 | 8550 | 8550 | 8550 | 0 |
| 100 | 20240614 | 165300 | 2925453020 | 8550 | 8550 | 8550 | 8550 | 0 |
| 101 | 20240614 | 165200 | 2925453020 | 8550 | 8550 | 8550 | 8550 | 0 |
| 102 | 20240614 | 165100 | 2925453020 | 8550 | 8550 | 8550 | 8550 | 0 |
| 103 | 20240614 | 165000 | 2925453020 | 8550 | 8550 | 8550 | 8550 | 0 |
| 104 | 20240614 | 164900 | 2925453020 | 8550 | 8550 | 8550 | 8550 | 0 |
| 105 | 20240614 | 164800 | 2925453020 | 8550 | 8550 | 8550 | 8550 | 0 |
| 106 | 20240614 | 164700 | 2925453020 | 8550 | 8550 | 8550 | 8550 | 0 |
| 107 | 20240614 | 164600 | 2925453020 | 8550 | 8550 | 8550 | 8550 | 0 |
| 108 | 20240614 | 164500 | 2925453020 | 8550 | 8550 | 8550 | 8550 | 0 |
| 109 | 20240614 | 164400 | 2925453020 | 8550 | 8550 | 8550 | 8550 | 0 |
| 110 | 20240614 | 164300 | 2925453020 | 8550 | 8550 | 8550 | 8550 | 0 |
| 111 | 20240614 | 164200 | 2925453020 | 8550 | 8550 | 8550 | 8550 | 0 |
| 112 | 20240614 | 164100 | 2925453020 | 8550 | 8550 | 8550 | 8550 | 0 |
| 113 | 20240614 | 164000 | 2925453020 | 8550 | 8550 | 8550 | 8550 | 0 |
| 114 | 20240614 | 163900 | 2925453020 | 8550 | 8550 | 8550 | 8550 | 0 |
| 115 | 20240614 | 163800 | 2925453020 | 8550 | 8550 | 8550 | 8550 | 0 |
| 116 | 20240614 | 163700 | 2925453020 | 8550 | 8550 | 8550 | 8550 | 0 |
| 117 | 20240614 | 163600 | 2925453020 | 8550 | 8550 | 8550 | 8550 | 0 |
| 118 | 20240614 | 163500 | 2925453020 | 8550 | 8550 | 8550 | 8550 | 0 |
| 119 | 20240614 | 163400 | 2925453020 | 8550 | 8550 | 8550 | 8550 | 0 |
| 120 | 20240614 | 163300 | 2925453020 | 8550 | 8550 | 8550 | 8550 | 0 |
| 121 | 20240614 | 163200 | 2925453020 | 8550 | 8550 | 8550 | 8550 | 0 |
| 122 | 20240614 | 163100 | 2925453020 | 8550 | 8550 | 8550 | 8550 | 5748 |
| 123 | 20240614 | 163000 | 2925453020 | 8550 | 8550 | 8550 | 8550 | 0 |
| 124 | 20240614 | 162900 | 2925453020 | 8550 | 8550 | 8550 | 8550 | 0 |
| 125 | 20240614 | 162800 | 2925453020 | 8550 | 8550 | 8550 | 8550 | 0 |
| 126 | 20240614 | 162700 | 2925453020 | 8550 | 8550 | 8550 | 8550 | 0 |
| 127 | 20240614 | 162600 | 2925453020 | 8550 | 8550 | 8550 | 8550 | 0 |
| 128 | 20240614 | 162500 | 2925453020 | 8550 | 8550 | 8550 | 8550 | 0 |
| 129 | 20240614 | 162400 | 2925453020 | 8550 | 8550 | 8550 | 8550 | 0 |
| 130 | 20240614 | 162300 | 2925453020 | 8550 | 8550 | 8550 | 8550 | 0 |
| 131 | 20240614 | 162200 | 2925453020 | 8550 | 8550 | 8550 | 8550 | 0 |
| 132 | 20240614 | 162100 | 2925453020 | 8550 | 8550 | 8550 | 8550 | 0 |
| 133 | 20240614 | 162000 | 2925453020 | 8550 | 8550 | 8550 | 8550 | 0 |
| 134 | 20240614 | 161900 | 2925453020 | 8550 | 8550 | 8550 | 8550 | 0 |
| 135 | 20240614 | 161800 | 2925453020 | 8550 | 8550 | 8550 | 8550 | 0 |
| 136 | 20240614 | 161700 | 2925453020 | 8550 | 8550 | 8550 | 8550 | 0 |
| 137 | 20240614 | 161600 | 2925453020 | 8550 | 8550 | 8550 | 8550 | 0 |
| 138 | 20240614 | 161500 | 2925453020 | 8550 | 8550 | 8550 | 8550 | 0 |
| 139 | 20240614 | 161400 | 2925453020 | 8550 | 8550 | 8550 | 8550 | 0 |
| 140 | 20240614 | 161300 | 2925453020 | 8550 | 8550 | 8550 | 8550 | 0 |
| 141 | 20240614 | 161200 | 2925453020 | 8550 | 8550 | 8550 | 8550 | 0 |
| 142 | 20240614 | 161100 | 2925453020 | 8550 | 8550 | 8550 | 8550 | 0 |
| 143 | 20240614 | 161000 | 2925453020 | 8550 | 8550 | 8550 | 8550 | 0 |
| 144 | 20240614 | 160900 | 2925453020 | 8550 | 8550 | 8550 | 8550 | 0 |
| 145 | 20240614 | 160800 | 2925453020 | 8550 | 8550 | 8550 | 8550 | 0 |
| 146 | 20240614 | 160700 | 2925453020 | 8550 | 8550 | 8550 | 8550 | 0 |
| 147 | 20240614 | 160600 | 2925453020 | 8550 | 8550 | 8550 | 8550 | 0 |
| 148 | 20240614 | 160500 | 2925453020 | 8550 | 8550 | 8550 | 8550 | 0 |
| 149 | 20240614 | 160400 | 2925453020 | 8550 | 8550 | 8550 | 8550 | 0 |
| 150 | 20240614 | 160300 | 2925453020 | 8550 | 8550 | 8550 | 8550 | 0 |
| 151 | 20240614 | 160200 | 2925453020 | 8550 | 8550 | 8550 | 8550 | 0 |
| 152 | 20240614 | 160100 | 2925453020 | 8550 | 8550 | 8550 | 8550 | 5748 |
| 153 | 20240614 | 160000 | 2925453020 | 8550 | 8550 | 8550 | 8550 | 0 |
| 154 | 20240614 | 155900 | 2925453020 | 8550 | 8550 | 8550 | 8550 | 0 |
| 155 | 20240614 | 155800 | 2925453020 | 8550 | 8550 | 8550 | 8550 | 0 |
| 156 | 20240614 | 155700 | 2925453020 | 8550 | 8550 | 8550 | 8550 | 0 |
| 157 | 20240614 | 155600 | 2925453020 | 8550 | 8550 | 8550 | 8550 | 0 |
| 158 | 20240614 | 155500 | 2925453020 | 8550 | 8550 | 8550 | 8550 | 0 |
| 159 | 20240614 | 155400 | 2925453020 | 8550 | 8550 | 8550 | 8550 | 0 |
| 160 | 20240614 | 155300 | 2925453020 | 8550 | 8550 | 8550 | 8550 | 0 |
| 161 | 20240614 | 155200 | 2925453020 | 8550 | 8550 | 8550 | 8550 | 0 |
| 162 | 20240614 | 155100 | 2925453020 | 8550 | 8550 | 8550 | 8550 | 0 |
| 163 | 20240614 | 155000 | 2925453020 | 8550 | 8550 | 8550 | 8550 | 0 |
| 164 | 20240614 | 154900 | 2925453020 | 8550 | 8550 | 8550 | 8550 | 0 |
| 165 | 20240614 | 154800 | 2925453020 | 8550 | 8550 | 8550 | 8550 | 0 |
| 166 | 20240614 | 154700 | 2925453020 | 8550 | 8550 | 8550 | 8550 | 0 |
| 167 | 20240614 | 154600 | 2925453020 | 8550 | 8550 | 8550 | 8550 | 0 |
| 168 | 20240614 | 154500 | 2925453020 | 8550 | 8550 | 8550 | 8550 | 0 |
| 169 | 20240614 | 154400 | 2925453020 | 8550 | 8550 | 8550 | 8550 | 0 |
| 170 | 20240614 | 154300 | 2925453020 | 8550 | 8550 | 8550 | 8550 | 0 |
| 171 | 20240614 | 154200 | 2925453020 | 8550 | 8550 | 8550 | 8550 | 0 |
| 172 | 20240614 | 154100 | 2925453020 | 8550 | 8550 | 8550 | 8550 | 0 |
| 173 | 20240614 | 154000 | 2925453020 | 8550 | 8550 | 8550 | 8550 | 0 |
| 174 | 20240614 | 153900 | 2925453020 | 8550 | 8550 | 8550 | 8550 | 0 |
| 175 | 20240614 | 153800 | 2925453020 | 8550 | 8550 | 8550 | 8550 | 0 |
| 176 | 20240614 | 153700 | 2925453020 | 8550 | 8550 | 8550 | 8550 | 0 |
| 177 | 20240614 | 153600 | 2925453020 | 8550 | 8550 | 8550 | 8550 | 0 |
| 178 | 20240614 | 153500 | 2925453020 | 8550 | 8550 | 8550 | 8550 | 0 |
| 179 | 20240614 | 153400 | 2925453020 | 8550 | 8550 | 8550 | 8550 | 0 |
| 180 | 20240614 | 153300 | 2925453020 | 8550 | 8550 | 8550 | 8550 | 0 |
| 181 | 20240614 | 153200 | 2925453020 | 8550 | 8550 | 8550 | 8550 | 0 |
| 182 | 20240614 | 153100 | 2925453020 | 8550 | 8550 | 8550 | 8550 | 5748 |
| 183 | 20240614 | 153000 | 2925453020 | 8550 | 8550 | 8550 | 8550 | 5748 |
| 184 | 20240614 | 152900 | 2876307620 | 8550 | 8550 | 8550 | 8550 | 0 |
| 185 | 20240614 | 152800 | 2876307620 | 8550 | 8550 | 8550 | 8550 | 0 |
| 186 | 20240614 | 152700 | 2876307620 | 8550 | 8550 | 8550 | 8550 | 0 |
| 187 | 20240614 | 152600 | 2876307620 | 8550 | 8550 | 8550 | 8550 | 0 |
| 188 | 20240614 | 152500 | 2876307620 | 8550 | 8550 | 8550 | 8550 | 0 |
| 189 | 20240614 | 152400 | 2876307620 | 8550 | 8550 | 8550 | 8550 | 0 |
| 190 | 20240614 | 152300 | 2876307620 | 8550 | 8550 | 8550 | 8550 | 0 |
| 191 | 20240614 | 152200 | 2876307620 | 8550 | 8550 | 8550 | 8550 | 0 |
| 192 | 20240614 | 152100 | 2876307620 | 8550 | 8550 | 8550 | 8550 | 0 |
| 193 | 20240614 | 152000 | 2876307620 | 8550 | 8550 | 8550 | 8550 | 0 |
| 194 | 20240614 | 151900 | 2876307620 | 8550 | 8530 | 8550 | 8510 | 2198 |
| 195 | 20240614 | 151800 | 2857540460 | 8530 | 8530 | 8530 | 8530 | 235 |
| 196 | 20240614 | 151700 | 2855535910 | 8530 | 8510 | 8530 | 8510 | 101 |
| 197 | 20240614 | 151600 | 2854674440 | 8500 | 8520 | 8520 | 8500 | 503 |
| 198 | 20240614 | 151500 | 2850394320 | 8520 | 8520 | 8520 | 8520 | 351 |
| 199 | 20240614 | 151400 | 2847403800 | 8530 | 8540 | 8540 | 8520 | 1818 |
| 200 | 20240614 | 151300 | 2831896140 | 8530 | 8550 | 8550 | 8530 | 705 |
| 201 | 20240614 | 151200 | 2825882390 | 8540 | 8540 | 8540 | 8540 | 277 |
| 202 | 20240614 | 151100 | 2823516810 | 8540 | 8540 | 8540 | 8540 | 342 |
| 203 | 20240614 | 151000 | 2820596130 | 8540 | 8540 | 8540 | 8540 | 31 |
| 204 | 20240614 | 150900 | 2820331390 | 8540 | 8540 | 8540 | 8540 | 1678 |
| 205 | 20240614 | 150800 | 2806001270 | 8550 | 8550 | 8550 | 8540 | 35 |
| 206 | 20240614 | 150700 | 2805702030 | 8550 | 8550 | 8550 | 8550 | 15 |
| 207 | 20240614 | 150600 | 2805573780 | 8550 | 8550 | 8550 | 8550 | 0 |
| 208 | 20240614 | 150500 | 2805573780 | 8550 | 8540 | 8550 | 8530 | 235 |
| 209 | 20240614 | 150400 | 2803568170 | 8540 | 8540 | 8540 | 8530 | 1561 |
| 210 | 20240614 | 150300 | 2790237260 | 8540 | 8550 | 8550 | 8540 | 870 |
| 211 | 20240614 | 150200 | 2782804960 | 8530 | 8530 | 8530 | 8530 | 800 |
| 212 | 20240614 | 150100 | 2775980960 | 8530 | 8530 | 8530 | 8530 | 0 |
| 213 | 20240614 | 150000 | 2775980960 | 8530 | 8550 | 8550 | 8530 | 102 |
| 214 | 20240614 | 145900 | 2775110860 | 8550 | 8550 | 8550 | 8550 | 74 |
| 215 | 20240614 | 145800 | 2774478160 | 8530 | 8540 | 8540 | 8530 | 107 |
| 216 | 20240614 | 145700 | 2773564590 | 8540 | 8540 | 8540 | 8540 | 2 |
| 217 | 20240614 | 145600 | 2773547510 | 8540 | 8530 | 8540 | 8530 | 321 |
| 218 | 20240614 | 145500 | 2770806980 | 8540 | 8540 | 8540 | 8540 | 72 |
| 219 | 20240614 | 145400 | 2770192100 | 8530 | 8540 | 8540 | 8530 | 2 |
| 220 | 20240614 | 145300 | 2770175030 | 8540 | 8540 | 8540 | 8540 | 0 |
| 221 | 20240614 | 145200 | 2770175030 | 8540 | 8540 | 8540 | 8540 | 436 |
| 222 | 20240614 | 145100 | 2766451590 | 8540 | 8540 | 8540 | 8520 | 303 |
| 223 | 20240614 | 145000 | 2763864840 | 8520 | 8530 | 8530 | 8520 | 101 |
| 224 | 20240614 | 144900 | 2763003320 | 8550 | 8540 | 8550 | 8520 | 280 |
| 225 | 20240614 | 144800 | 2760613430 | 8550 | 8550 | 8550 | 8550 | 0 |
| 226 | 20240614 | 144700 | 2760613430 | 8550 | 8540 | 8550 | 8540 | 2 |
| 227 | 20240614 | 144600 | 2760596340 | 8540 | 8540 | 8540 | 8530 | 118 |
| 228 | 20240614 | 144500 | 2759588720 | 8510 | 8510 | 8510 | 8510 | 0 |
| 229 | 20240614 | 144400 | 2759588720 | 8510 | 8510 | 8510 | 8510 | 0 |
| 230 | 20240614 | 144300 | 2759588720 | 8510 | 8540 | 8540 | 8510 | 73 |
| 231 | 20240614 | 144200 | 2758967450 | 8540 | 8540 | 8540 | 8540 | 524 |
| 232 | 20240614 | 144100 | 2754492490 | 8540 | 8540 | 8540 | 8520 | 37 |
| 233 | 20240614 | 144000 | 2754176630 | 8500 | 8500 | 8500 | 8500 | 0 |
| 234 | 20240614 | 143900 | 2754176630 | 8500 | 8500 | 8500 | 8500 | 6 |
| 235 | 20240614 | 143800 | 2754125630 | 8500 | 8540 | 8540 | 8500 | 7021 |
| 236 | 20240614 | 143700 | 2694360450 | 8540 | 8570 | 8570 | 8540 | 2400 |
| 237 | 20240614 | 143600 | 2673819010 | 8570 | 8570 | 8570 | 8570 | 108 |
| 238 | 20240614 | 143500 | 2672893450 | 8570 | 8570 | 8570 | 8570 | 14 |
| 239 | 20240614 | 143400 | 2672773470 | 8570 | 8570 | 8570 | 8570 | 17 |
| 240 | 20240614 | 143300 | 2672627780 | 8570 | 8570 | 8570 | 8570 | 607 |
| 241 | 20240614 | 143200 | 2667425790 | 8570 | 8570 | 8570 | 8570 | 12 |
| 242 | 20240614 | 143100 | 2667322950 | 8550 | 8570 | 8570 | 8550 | 617 |
| 243 | 20240614 | 143000 | 2662041360 | 8570 | 8550 | 8570 | 8520 | 3001 |
| 244 | 20240614 | 142900 | 2636431980 | 8570 | 8560 | 8570 | 8540 | 15 |
| 245 | 20240614 | 142800 | 2636303490 | 8570 | 8570 | 8570 | 8570 | 1 |
| 246 | 20240614 | 142700 | 2636294920 | 8560 | 8560 | 8560 | 8560 | 1 |
| 247 | 20240614 | 142600 | 2636286360 | 8540 | 8550 | 8550 | 8540 | 35 |
| 248 | 20240614 | 142500 | 2635987360 | 8550 | 8550 | 8550 | 8540 | 36 |
| 249 | 20240614 | 142400 | 2635679620 | 8570 | 8570 | 8570 | 8570 | 2 |
| 250 | 20240614 | 142300 | 2635662480 | 8570 | 8570 | 8570 | 8570 | 1 |
| 251 | 20240614 | 142200 | 2635653910 | 8570 | 8540 | 8570 | 8540 | 301 |
| 252 | 20240614 | 142100 | 2633083340 | 8580 | 8540 | 8580 | 8540 | 6 |
| 253 | 20240614 | 142000 | 2633032020 | 8580 | 8560 | 8580 | 8540 | 789 |
| 254 | 20240614 | 141900 | 2626286100 | 8580 | 8580 | 8590 | 8560 | 756 |
| 255 | 20240614 | 141800 | 2619805970 | 8580 | 8590 | 8590 | 8580 | 206 |
| 256 | 20240614 | 141700 | 2618038450 | 8580 | 8590 | 8590 | 8580 | 658 |
| 257 | 20240614 | 141600 | 2612390280 | 8590 | 8590 | 8590 | 8590 | 52 |
| 258 | 20240614 | 141500 | 2611943600 | 8590 | 8590 | 8590 | 8580 | 312 |
| 259 | 20240614 | 141400 | 2609263530 | 8590 | 8590 | 8590 | 8580 | 68 |
| 260 | 20240614 | 141300 | 2608679420 | 8590 | 8570 | 8590 | 8570 | 15 |
| 261 | 20240614 | 141200 | 2608550690 | 8590 | 8590 | 8590 | 8590 | 279 |
| 262 | 20240614 | 141100 | 2606154080 | 8590 | 8580 | 8590 | 8580 | 981 |
| 263 | 20240614 | 141000 | 2597737090 | 8580 | 8580 | 8580 | 8570 | 557 |
| 264 | 20240614 | 140900 | 2592960040 | 8580 | 8580 | 8580 | 8580 | 163 |
| 265 | 20240614 | 140800 | 2591561500 | 8580 | 8580 | 8580 | 8570 | 316 |
| 266 | 20240614 | 140700 | 2588851220 | 8580 | 8570 | 8580 | 8570 | 1118 |
| 267 | 20240614 | 140600 | 2579269880 | 8570 | 8560 | 8570 | 8560 | 293 |
| 268 | 20240614 | 140500 | 2576761790 | 8570 | 8570 | 8570 | 8560 | 1149 |
| 269 | 20240614 | 140400 | 2566914870 | 8570 | 8570 | 8580 | 8570 | 316 |
| 270 | 20240614 | 140300 | 2564206620 | 8580 | 8580 | 8580 | 8580 | 1513 |
| 271 | 20240614 | 140200 | 2551225080 | 8580 | 8580 | 8580 | 8570 | 1775 |
| 272 | 20240614 | 140100 | 2536005200 | 8580 | 8590 | 8590 | 8580 | 181 |
| 273 | 20240614 | 140000 | 2534452210 | 8590 | 8570 | 8590 | 8570 | 1707 |
| 274 | 20240614 | 135900 | 2519805760 | 8580 | 8570 | 8580 | 8570 | 468 |
| 275 | 20240614 | 135800 | 2515794100 | 8570 | 8570 | 8570 | 8570 | 101 |
| 276 | 20240614 | 135700 | 2514928530 | 8570 | 8570 | 8570 | 8570 | 1 |
| 277 | 20240614 | 135600 | 2514919960 | 8560 | 8570 | 8580 | 8560 | 86 |
| 278 | 20240614 | 135500 | 2514182360 | 8580 | 8580 | 8580 | 8580 | 1 |
| 279 | 20240614 | 135400 | 2514173780 | 8560 | 8580 | 8580 | 8560 | 2601 |
| 280 | 20240614 | 135300 | 2491896310 | 8570 | 8570 | 8570 | 8570 | 461 |
| 281 | 20240614 | 135200 | 2487945540 | 8570 | 8580 | 8580 | 8570 | 684 |
| 282 | 20240614 | 135100 | 2482082220 | 8580 | 8570 | 8580 | 8570 | 1029 |
| 283 | 20240614 | 135000 | 2473253470 | 8560 | 8560 | 8570 | 8560 | 1220 |
| 284 | 20240614 | 134900 | 2462809270 | 8560 | 8560 | 8570 | 8560 | 973 |
| 285 | 20240614 | 134800 | 2454480290 | 8560 | 8580 | 8580 | 8560 | 991 |
| 286 | 20240614 | 134700 | 2445982690 | 8590 | 8580 | 8590 | 8580 | 78 |
| 287 | 20240614 | 134600 | 2445312690 | 8580 | 8590 | 8590 | 8580 | 281 |
| 288 | 20240614 | 134500 | 2442899230 | 8590 | 8580 | 8590 | 8570 | 3148 |
| 289 | 20240614 | 134400 | 2415867240 | 8580 | 8570 | 8580 | 8570 | 1231 |
| 290 | 20240614 | 134300 | 2405306900 | 8570 | 8580 | 8580 | 8570 | 876 |
| 291 | 20240614 | 134200 | 2397794580 | 8570 | 8580 | 8580 | 8570 | 597 |
| 292 | 20240614 | 134100 | 2392678090 | 8580 | 8610 | 8610 | 8580 | 2854 |
| 293 | 20240614 | 134000 | 2368176920 | 8600 | 8610 | 8610 | 8600 | 1256 |
| 294 | 20240614 | 133900 | 2357365360 | 8610 | 8600 | 8610 | 8590 | 2399 |
| 295 | 20240614 | 133800 | 2336732180 | 8600 | 8620 | 8620 | 8590 | 1498 |
| 296 | 20240614 | 133700 | 2323842630 | 8610 | 8610 | 8610 | 8590 | 3022 |
| 297 | 20240614 | 133600 | 2297828310 | 8610 | 8560 | 8620 | 8560 | 12102 |
| 298 | 20240614 | 133500 | 2193841630 | 8570 | 8580 | 8580 | 8570 | 329 |
| 299 | 20240614 | 133400 | 2191019390 | 8580 | 8550 | 8580 | 8540 | 504 |
| 300 | 20240614 | 133300 | 2186700440 | 8540 | 8560 | 8570 | 8540 | 81 |
| 301 | 20240614 | 133200 | 2186007280 | 8560 | 8540 | 8560 | 8540 | 13 |
| 302 | 20240614 | 133100 | 2185896140 | 8560 | 8560 | 8580 | 8560 | 4740 |
| 303 | 20240614 | 133000 | 2145262900 | 8560 | 8550 | 8560 | 8550 | 286 |
| 304 | 20240614 | 132900 | 2142815290 | 8530 | 8520 | 8570 | 8520 | 3646 |
| 305 | 20240614 | 132800 | 2111634810 | 8520 | 8500 | 8520 | 8500 | 389 |
| 306 | 20240614 | 132700 | 2108322530 | 8520 | 8520 | 8520 | 8520 | 100 |
| 307 | 20240614 | 132600 | 2107470530 | 8520 | 8520 | 8520 | 8520 | 100 |
| 308 | 20240614 | 132500 | 2106618530 | 8520 | 8520 | 8520 | 8520 | 10 |
| 309 | 20240614 | 132400 | 2106533330 | 8520 | 8500 | 8520 | 8500 | 110 |
| 310 | 20240614 | 132300 | 2105598290 | 8500 | 8500 | 8510 | 8500 | 514 |
| 311 | 20240614 | 132200 | 2101228290 | 8500 | 8500 | 8500 | 8500 | 0 |
| 312 | 20240614 | 132100 | 2101228290 | 8500 | 8510 | 8510 | 8500 | 480 |
| 313 | 20240614 | 132000 | 2097143500 | 8510 | 8510 | 8510 | 8510 | 9 |
| 314 | 20240614 | 131900 | 2097066910 | 8510 | 8510 | 8520 | 8510 | 700 |
| 315 | 20240614 | 131800 | 2091104910 | 8500 | 8480 | 8500 | 8470 | 197 |
| 316 | 20240614 | 131700 | 2089430540 | 8480 | 8490 | 8490 | 8480 | 500 |
| 317 | 20240614 | 131600 | 2085190520 | 8500 | 8490 | 8500 | 8480 | 491 |
| 318 | 20240614 | 131500 | 2081018150 | 8490 | 8500 | 8500 | 8490 | 26 |
| 319 | 20240614 | 131400 | 2080797350 | 8520 | 8520 | 8520 | 8500 | 247 |
| 320 | 20240614 | 131300 | 2078694910 | 8520 | 8520 | 8520 | 8520 | 100 |
| 321 | 20240614 | 131200 | 2077842910 | 8470 | 8540 | 8540 | 8470 | 3024 |
| 322 | 20240614 | 131100 | 2052152650 | 8540 | 8550 | 8550 | 8540 | 475 |
| 323 | 20240614 | 131000 | 2048091410 | 8550 | 8490 | 8550 | 8490 | 11856 |
| 324 | 20240614 | 130900 | 1947047180 | 8490 | 8480 | 8490 | 8480 | 864 |
| 325 | 20240614 | 130800 | 1939717060 | 8490 | 8470 | 8490 | 8470 | 163 |
| 326 | 20240614 | 130700 | 1938333210 | 8470 | 8460 | 8500 | 8460 | 8378 |
| 327 | 20240614 | 130600 | 1867313440 | 8470 | 8450 | 8470 | 8450 | 1920 |
| 328 | 20240614 | 130500 | 1851072740 | 8460 | 8450 | 8460 | 8450 | 253 |
| 329 | 20240614 | 130400 | 1848934860 | 8450 | 8450 | 8450 | 8450 | 1000 |
| 330 | 20240614 | 130300 | 1840484860 | 8450 | 8450 | 8450 | 8450 | 23 |
| 331 | 20240614 | 130200 | 1840290510 | 8410 | 8410 | 8410 | 8410 | 141 |
| 332 | 20240614 | 130100 | 1839104700 | 8450 | 8450 | 8450 | 8450 | 0 |
| 333 | 20240614 | 130000 | 1839104700 | 8450 | 8440 | 8450 | 8440 | 101 |
| 334 | 20240614 | 125900 | 1838251550 | 8440 | 8440 | 8440 | 8440 | 40 |
| 335 | 20240614 | 125800 | 1837913950 | 8450 | 8410 | 8450 | 8400 | 2435 |
| 336 | 20240614 | 125700 | 1817438890 | 8410 | 8410 | 8410 | 8410 | 6 |
| 337 | 20240614 | 125600 | 1817388430 | 8440 | 8440 | 8440 | 8440 | 273 |
| 338 | 20240614 | 125500 | 1815084310 | 8440 | 8390 | 8440 | 8380 | 799 |
| 339 | 20240614 | 125400 | 1808377680 | 8400 | 8400 | 8400 | 8400 | 64 |
| 340 | 20240614 | 125300 | 1807840080 | 8400 | 8430 | 8430 | 8400 | 8712 |
| 341 | 20240614 | 125200 | 1734637370 | 8430 | 8430 | 8430 | 8430 | 172 |
| 342 | 20240614 | 125100 | 1733187410 | 8440 | 8460 | 8460 | 8440 | 318 |
| 343 | 20240614 | 125000 | 1730499930 | 8440 | 8460 | 8460 | 8440 | 161 |
| 344 | 20240614 | 124900 | 1729140470 | 8480 | 8480 | 8480 | 8480 | 1 |
| 345 | 20240614 | 124800 | 1729131990 | 8480 | 8480 | 8480 | 8480 | 100 |
| 346 | 20240614 | 124700 | 1728283990 | 8480 | 8480 | 8480 | 8480 | 0 |
| 347 | 20240614 | 124600 | 1728283990 | 8480 | 8450 | 8480 | 8450 | 88 |
| 348 | 20240614 | 124500 | 1727540360 | 8450 | 8450 | 8450 | 8450 | 144 |
| 349 | 20240614 | 124400 | 1726323560 | 8470 | 8460 | 8470 | 8460 | 31 |
| 350 | 20240614 | 124300 | 1726061290 | 8460 | 8470 | 8470 | 8460 | 2010 |
| 351 | 20240614 | 124200 | 1709036600 | 8470 | 8460 | 8470 | 8460 | 2 |
| 352 | 20240614 | 124100 | 1709019670 | 8460 | 8460 | 8460 | 8460 | 13 |
| 353 | 20240614 | 124000 | 1708909690 | 8460 | 8460 | 8460 | 8460 | 3000 |
| 354 | 20240614 | 123900 | 1683529690 | 8480 | 8480 | 8480 | 8480 | 0 |
| 355 | 20240614 | 123800 | 1683529690 | 8480 | 8480 | 8490 | 8480 | 1023 |
| 356 | 20240614 | 123700 | 1674844640 | 8450 | 8460 | 8460 | 8450 | 4914 |
| 357 | 20240614 | 123600 | 1633312950 | 8460 | 8460 | 8460 | 8460 | 4 |
| 358 | 20240614 | 123500 | 1633279110 | 8480 | 8480 | 8480 | 8480 | 0 |
| 359 | 20240614 | 123400 | 1633279110 | 8480 | 8480 | 8480 | 8480 | 0 |
| 360 | 20240614 | 123300 | 1633279110 | 8480 | 8480 | 8480 | 8480 | 1 |
| 361 | 20240614 | 123200 | 1633270630 | 8450 | 8450 | 8450 | 8450 | 0 |
| 362 | 20240614 | 123100 | 1633270630 | 8450 | 8460 | 8460 | 8450 | 51 |
| 363 | 20240614 | 123000 | 1632839570 | 8480 | 8480 | 8480 | 8480 | 155 |
| 364 | 20240614 | 122900 | 1631525170 | 8480 | 8480 | 8480 | 8480 | 23 |
| 365 | 20240614 | 122800 | 1631330130 | 8490 | 8460 | 8490 | 8450 | 297 |
| 366 | 20240614 | 122700 | 1628819750 | 8490 | 8490 | 8490 | 8490 | 151 |
| 367 | 20240614 | 122600 | 1627537760 | 8490 | 8490 | 8490 | 8490 | 3 |
| 368 | 20240614 | 122500 | 1627512290 | 8500 | 8500 | 8500 | 8500 | 0 |
| 369 | 20240614 | 122400 | 1627512290 | 8500 | 8490 | 8500 | 8490 | 420 |
| 370 | 20240614 | 122300 | 1623942520 | 8500 | 8460 | 8500 | 8460 | 4483 |
| 371 | 20240614 | 122200 | 1585891440 | 8460 | 8460 | 8460 | 8460 | 114 |
| 372 | 20240614 | 122100 | 1584927000 | 8460 | 8450 | 8460 | 8450 | 101 |
| 373 | 20240614 | 122000 | 1584073540 | 8450 | 8440 | 8450 | 8440 | 264 |
| 374 | 20240614 | 121900 | 1581843230 | 8440 | 8440 | 8440 | 8440 | 10 |
| 375 | 20240614 | 121800 | 1581758830 | 8440 | 8390 | 8440 | 8390 | 43 |
| 376 | 20240614 | 121700 | 1581396910 | 8400 | 8450 | 8450 | 8400 | 203 |
| 377 | 20240614 | 121600 | 1579691560 | 8400 | 8410 | 8410 | 8400 | 246 |
| 378 | 20240614 | 121500 | 1577623800 | 8420 | 8440 | 8440 | 8420 | 580 |
| 379 | 20240614 | 121400 | 1572733850 | 8440 | 8440 | 8440 | 8440 | 94 |
| 380 | 20240614 | 121300 | 1571940490 | 8440 | 8430 | 8440 | 8380 | 1353 |
| 381 | 20240614 | 121200 | 1560564090 | 8470 | 8430 | 8470 | 8420 | 701 |
| 382 | 20240614 | 121100 | 1554656170 | 8480 | 8480 | 8480 | 8420 | 552 |
| 383 | 20240614 | 121000 | 1550004910 | 8430 | 8440 | 8480 | 8430 | 758 |
| 384 | 20240614 | 120900 | 1543606420 | 8480 | 8470 | 8480 | 8470 | 145 |
| 385 | 20240614 | 120800 | 1542378120 | 8470 | 8440 | 8470 | 8440 | 101 |
| 386 | 20240614 | 120700 | 1541525650 | 8490 | 8490 | 8490 | 8490 | 545 |
| 387 | 20240614 | 120600 | 1536898600 | 8490 | 8480 | 8490 | 8440 | 120 |
| 388 | 20240614 | 120500 | 1535881700 | 8490 | 8480 | 8490 | 8480 | 61 |
| 389 | 20240614 | 120400 | 1535364400 | 8480 | 8490 | 8490 | 8440 | 166 |
| 390 | 20240614 | 120300 | 1533956520 | 8500 | 8460 | 8500 | 8460 | 5021 |
| 391 | 20240614 | 120200 | 1491291310 | 8420 | 8470 | 8470 | 8420 | 301 |
| 392 | 20240614 | 120100 | 1488755940 | 8470 | 8490 | 8490 | 8430 | 795 |
| 393 | 20240614 | 120000 | 1482046200 | 8500 | 8480 | 8500 | 8480 | 1065 |
| 394 | 20240614 | 115900 | 1473003120 | 8500 | 8510 | 8520 | 8480 | 4298 |
| 395 | 20240614 | 115800 | 1436466080 | 8530 | 8530 | 8540 | 8520 | 1140 |
| 396 | 20240614 | 115700 | 1426741810 | 8530 | 8520 | 8530 | 8520 | 4158 |
| 397 | 20240614 | 115600 | 1391309690 | 8510 | 8490 | 8520 | 8480 | 2654 |
| 398 | 20240614 | 115500 | 1368737130 | 8490 | 8480 | 8490 | 8470 | 439 |
| 399 | 20240614 | 115400 | 1365017650 | 8480 | 8450 | 8480 | 8450 | 1220 |
| 400 | 20240614 | 115300 | 1354690870 | 8450 | 8460 | 8460 | 8450 | 3050 |
| 401 | 20240614 | 115200 | 1328916980 | 8460 | 8480 | 8480 | 8450 | 336 |
| 402 | 20240614 | 115100 | 1326070810 | 8480 | 8490 | 8490 | 8450 | 1477 |
| 403 | 20240614 | 115000 | 1313573710 | 8490 | 8490 | 8520 | 8480 | 3427 |
| 404 | 20240614 | 114900 | 1284418410 | 8500 | 8470 | 8500 | 8470 | 2589 |
| 405 | 20240614 | 114800 | 1262422830 | 8500 | 8500 | 8510 | 8500 | 2668 |
| 406 | 20240614 | 114700 | 1239740920 | 8500 | 8440 | 8500 | 8440 | 7712 |
| 407 | 20240614 | 114600 | 1174462930 | 8430 | 8400 | 8430 | 8400 | 5214 |
| 408 | 20240614 | 114500 | 1130559250 | 8400 | 8400 | 8400 | 8400 | 0 |
| 409 | 20240614 | 114400 | 1130559250 | 8400 | 8390 | 8410 | 8390 | 113 |
| 410 | 20240614 | 114300 | 1129610150 | 8390 | 8400 | 8410 | 8390 | 761 |
| 411 | 20240614 | 114200 | 1123222460 | 8410 | 8400 | 8410 | 8400 | 1576 |
| 412 | 20240614 | 114100 | 1109973570 | 8400 | 8390 | 8400 | 8390 | 1288 |
| 413 | 20240614 | 114000 | 1099155170 | 8400 | 8400 | 8400 | 8400 | 882 |
| 414 | 20240614 | 113900 | 1091746370 | 8400 | 8410 | 8410 | 8400 | 22 |
| 415 | 20240614 | 113800 | 1091561370 | 8410 | 8390 | 8410 | 8390 | 5922 |
| 416 | 20240614 | 113700 | 1041786140 | 8400 | 8370 | 8400 | 8370 | 4159 |
| 417 | 20240614 | 113600 | 1006912750 | 8370 | 8360 | 8370 | 8350 | 1055 |
| 418 | 20240614 | 113500 | 998084990 | 8360 | 8360 | 8360 | 8360 | 82 |
| 419 | 20240614 | 113400 | 997399470 | 8340 | 8350 | 8360 | 8340 | 735 |
| 420 | 20240614 | 113300 | 991269270 | 8350 | 8360 | 8360 | 8350 | 101 |
| 421 | 20240614 | 113200 | 990425910 | 8360 | 8350 | 8360 | 8340 | 1331 |
| 422 | 20240614 | 113100 | 979311770 | 8350 | 8350 | 8350 | 8350 | 434 |
| 423 | 20240614 | 113000 | 975687870 | 8350 | 8360 | 8360 | 8350 | 70 |
| 424 | 20240614 | 112900 | 975102870 | 8370 | 8360 | 8370 | 8350 | 1739 |
| 425 | 20240614 | 112800 | 960563140 | 8360 | 8370 | 8390 | 8360 | 2566 |
| 426 | 20240614 | 112700 | 939087430 | 8370 | 8380 | 8380 | 8370 | 508 |
| 427 | 20240614 | 112600 | 934832390 | 8380 | 8380 | 8390 | 8370 | 702 |
| 428 | 20240614 | 112500 | 928945640 | 8390 | 8360 | 8390 | 8360 | 2455 |
| 429 | 20240614 | 112400 | 908393630 | 8350 | 8340 | 8350 | 8340 | 1224 |
| 430 | 20240614 | 112300 | 898178230 | 8350 | 8350 | 8350 | 8340 | 321 |
| 431 | 20240614 | 112200 | 895500880 | 8350 | 8340 | 8350 | 8340 | 685 |
| 432 | 20240614 | 112100 | 889787480 | 8340 | 8340 | 8340 | 8340 | 150 |
| 433 | 20240614 | 112000 | 888536480 | 8350 | 8350 | 8350 | 8350 | 4 |
| 434 | 20240614 | 111900 | 888503080 | 8330 | 8340 | 8340 | 8330 | 601 |
| 435 | 20240614 | 111800 | 883495230 | 8340 | 8330 | 8340 | 8330 | 118 |
| 436 | 20240614 | 111700 | 882511610 | 8330 | 8340 | 8340 | 8330 | 327 |
| 437 | 20240614 | 111600 | 879786170 | 8350 | 8360 | 8360 | 8350 | 387 |
| 438 | 20240614 | 111500 | 876552080 | 8360 | 8360 | 8360 | 8360 | 506 |
| 439 | 20240614 | 111400 | 872321920 | 8350 | 8350 | 8350 | 8350 | 48 |
| 440 | 20240614 | 111300 | 871921120 | 8350 | 8350 | 8350 | 8350 | 366 |
| 441 | 20240614 | 111200 | 868865020 | 8350 | 8350 | 8350 | 8350 | 102 |
| 442 | 20240614 | 111100 | 868013320 | 8350 | 8350 | 8350 | 8350 | 4 |
| 443 | 20240614 | 111000 | 867979920 | 8360 | 8360 | 8360 | 8360 | 959 |
| 444 | 20240614 | 110900 | 859962680 | 8380 | 8350 | 8380 | 8340 | 3000 |
| 445 | 20240614 | 110800 | 834870190 | 8360 | 8360 | 8360 | 8350 | 2016 |
| 446 | 20240614 | 110700 | 818021430 | 8360 | 8370 | 8370 | 8360 | 1892 |
| 447 | 20240614 | 110600 | 802191690 | 8370 | 8390 | 8390 | 8360 | 2051 |
| 448 | 20240614 | 110500 | 785023740 | 8390 | 8370 | 8400 | 8360 | 7152 |
| 449 | 20240614 | 110400 | 725049320 | 8360 | 8350 | 8360 | 8350 | 1025 |
| 450 | 20240614 | 110300 | 716487150 | 8350 | 8320 | 8350 | 8320 | 3396 |
| 451 | 20240614 | 110200 | 688172790 | 8320 | 8300 | 8320 | 8300 | 727 |
| 452 | 20240614 | 110100 | 682136440 | 8300 | 8340 | 8340 | 8300 | 401 |
| 453 | 20240614 | 110000 | 678805690 | 8330 | 8300 | 8350 | 8300 | 4002 |
| 454 | 20240614 | 105900 | 645451620 | 8340 | 8300 | 8340 | 8300 | 3222 |
| 455 | 20240614 | 105800 | 618646500 | 8300 | 8270 | 8310 | 8270 | 2752 |
| 456 | 20240614 | 105700 | 595837790 | 8280 | 8280 | 8280 | 8280 | 242 |
| 457 | 20240614 | 105600 | 593834030 | 8290 | 8240 | 8300 | 8230 | 2221 |
| 458 | 20240614 | 105500 | 575485630 | 8240 | 8290 | 8300 | 8240 | 4038 |
| 459 | 20240614 | 105400 | 542179100 | 8290 | 8250 | 8320 | 8250 | 2721 |
| 460 | 20240614 | 105300 | 519645550 | 8280 | 8230 | 8280 | 8230 | 2101 |
| 461 | 20240614 | 105200 | 502320430 | 8240 | 8310 | 8350 | 8240 | 4132 |
| 462 | 20240614 | 105100 | 467949150 | 8320 | 8210 | 8360 | 8210 | 8051 |
| 463 | 20240614 | 105000 | 401196640 | 8190 | 8130 | 8230 | 8130 | 13424 |
| 464 | 20240614 | 104900 | 291221750 | 8110 | 8110 | 8130 | 8100 | 2451 |
| 465 | 20240614 | 104800 | 271333340 | 8100 | 8110 | 8110 | 8100 | 1723 |
| 466 | 20240614 | 104700 | 257360810 | 8060 | 8060 | 8060 | 8060 | 0 |
| 467 | 20240614 | 104600 | 257360810 | 8060 | 8080 | 8080 | 8060 | 3000 |
| 468 | 20240614 | 104500 | 233170150 | 8080 | 8080 | 8080 | 8080 | 190 |
| 469 | 20240614 | 104400 | 231634950 | 8080 | 8080 | 8080 | 8080 | 0 |
| 470 | 20240614 | 104300 | 231634950 | 8080 | 8080 | 8080 | 8080 | 200 |
| 471 | 20240614 | 104200 | 230018950 | 8080 | 8080 | 8080 | 8080 | 1060 |
| 472 | 20240614 | 104100 | 221454150 | 8120 | 8120 | 8120 | 8120 | 1 |
| 473 | 20240614 | 104000 | 221446030 | 8120 | 8120 | 8120 | 8120 | 100 |
| 474 | 20240614 | 103900 | 220634030 | 8120 | 8080 | 8120 | 8080 | 5 |
| 475 | 20240614 | 103800 | 220593590 | 8080 | 8070 | 8080 | 8070 | 355 |
| 476 | 20240614 | 103700 | 217727320 | 8070 | 8070 | 8070 | 8070 | 100 |
| 477 | 20240614 | 103600 | 216920320 | 8060 | 8060 | 8060 | 8060 | 3 |
| 478 | 20240614 | 103500 | 216896140 | 8060 | 8060 | 8060 | 8060 | 259 |
| 479 | 20240614 | 103400 | 214808600 | 8060 | 8060 | 8060 | 8060 | 0 |
| 480 | 20240614 | 103300 | 214808600 | 8060 | 8060 | 8060 | 8060 | 0 |
| 481 | 20240614 | 103200 | 214808600 | 8060 | 8060 | 8060 | 8060 | 5 |
| 482 | 20240614 | 103100 | 214768300 | 8070 | 8070 | 8070 | 8070 | 0 |
| 483 | 20240614 | 103000 | 214768300 | 8070 | 8070 | 8070 | 8050 | 3 |
| 484 | 20240614 | 102900 | 214744110 | 8060 | 8060 | 8060 | 8060 | 0 |
| 485 | 20240614 | 102800 | 214744110 | 8060 | 8060 | 8060 | 8060 | 65 |
| 486 | 20240614 | 102700 | 214220210 | 8070 | 8070 | 8070 | 8070 | 5 |
| 487 | 20240614 | 102600 | 214179860 | 8080 | 8080 | 8080 | 8080 | 10 |
| 488 | 20240614 | 102500 | 214099060 | 8070 | 8070 | 8070 | 8070 | 0 |
| 489 | 20240614 | 102400 | 214099060 | 8070 | 8070 | 8070 | 8070 | 119 |
| 490 | 20240614 | 102300 | 213138730 | 8080 | 8080 | 8080 | 8080 | 5 |
| 491 | 20240614 | 102200 | 213098330 | 8070 | 8070 | 8070 | 8070 | 0 |
| 492 | 20240614 | 102100 | 213098330 | 8070 | 8060 | 8070 | 8060 | 154 |
| 493 | 20240614 | 102000 | 211855750 | 8050 | 8050 | 8050 | 8050 | 217 |
| 494 | 20240614 | 101900 | 210108900 | 8050 | 8050 | 8050 | 8050 | 155 |
| 495 | 20240614 | 101800 | 208861150 | 8060 | 8050 | 8060 | 8050 | 517 |
| 496 | 20240614 | 101700 | 204699260 | 8060 | 8060 | 8060 | 8060 | 0 |
| 497 | 20240614 | 101600 | 204699260 | 8060 | 8060 | 8060 | 8060 | 1 |
| 498 | 20240614 | 101500 | 204691200 | 8060 | 8060 | 8060 | 8060 | 8 |
| 499 | 20240614 | 101400 | 204626720 | 8050 | 8070 | 8070 | 8050 | 1648 |
| 500 | 20240614 | 101300 | 191342650 | 8070 | 8070 | 8070 | 8070 | 0 |
| 501 | 20240614 | 101200 | 191342650 | 8070 | 8070 | 8070 | 8070 | 0 |
| 502 | 20240614 | 101100 | 191342650 | 8070 | 8070 | 8070 | 8070 | 21 |
| 503 | 20240614 | 101000 | 191173180 | 8070 | 8070 | 8070 | 8070 | 0 |
| 504 | 20240614 | 100900 | 191173180 | 8070 | 8070 | 8070 | 8070 | 20 |
| 505 | 20240614 | 100800 | 191011780 | 8070 | 8070 | 8070 | 8070 | 0 |
| 506 | 20240614 | 100700 | 191011780 | 8070 | 8070 | 8070 | 8070 | 1 |
| 507 | 20240614 | 100600 | 191003710 | 8070 | 8070 | 8070 | 8070 | 1 |
| 508 | 20240614 | 100500 | 190995640 | 8070 | 8070 | 8070 | 8070 | 111 |
| 509 | 20240614 | 100400 | 190099870 | 8070 | 8060 | 8070 | 8060 | 6 |
| 510 | 20240614 | 100300 | 190051500 | 8070 | 8070 | 8070 | 8070 | 1 |
| 511 | 20240614 | 100200 | 190043430 | 8070 | 8050 | 8070 | 8050 | 111 |
| 512 | 20240614 | 100100 | 189149660 | 8070 | 8070 | 8070 | 8070 | 0 |
| 513 | 20240614 | 100000 | 189149660 | 8070 | 8060 | 8070 | 8060 | 30 |
| 514 | 20240614 | 095900 | 188907660 | 8050 | 8050 | 8050 | 8050 | 14 |
| 515 | 20240614 | 095800 | 188794960 | 8040 | 8040 | 8040 | 8040 | 0 |
| 516 | 20240614 | 095700 | 188794960 | 8040 | 8040 | 8040 | 8040 | 0 |
| 517 | 20240614 | 095600 | 188794960 | 8040 | 8070 | 8070 | 8030 | 39 |
| 518 | 20240614 | 095500 | 188481350 | 8050 | 8040 | 8050 | 8040 | 3040 |
| 519 | 20240614 | 095400 | 164013720 | 8040 | 8040 | 8040 | 8030 | 601 |
| 520 | 20240614 | 095300 | 159186680 | 8040 | 8040 | 8040 | 8040 | 1 |
| 521 | 20240614 | 095200 | 159178640 | 8030 | 8030 | 8030 | 8030 | 0 |
| 522 | 20240614 | 095100 | 159178640 | 8030 | 8030 | 8030 | 8030 | 0 |
| 523 | 20240614 | 095000 | 159178640 | 8030 | 8030 | 8030 | 8030 | 173 |
| 524 | 20240614 | 094900 | 157789450 | 8030 | 8030 | 8030 | 8030 | 14 |
| 525 | 20240614 | 094800 | 157677030 | 8030 | 8030 | 8030 | 8020 | 52 |
| 526 | 20240614 | 094700 | 157259670 | 8030 | 8030 | 8030 | 8030 | 30 |
| 527 | 20240614 | 094600 | 157018770 | 8030 | 8020 | 8030 | 8020 | 179 |
| 528 | 20240614 | 094500 | 155581830 | 8020 | 8020 | 8020 | 8020 | 50 |
| 529 | 20240614 | 094400 | 155180830 | 8040 | 8040 | 8040 | 8030 | 154 |
| 530 | 20240614 | 094300 | 153944170 | 8040 | 8040 | 8040 | 8040 | 104 |
| 531 | 20240614 | 094200 | 153108010 | 8040 | 8020 | 8040 | 8020 | 215 |
| 532 | 20240614 | 094100 | 151383460 | 8030 | 8040 | 8040 | 8030 | 3449 |
| 533 | 20240614 | 094000 | 123674300 | 8050 | 8050 | 8050 | 8050 | 439 |
| 534 | 20240614 | 093900 | 120140350 | 8050 | 8060 | 8060 | 8050 | 36 |
| 535 | 20240614 | 093800 | 119850540 | 8070 | 8070 | 8070 | 8070 | 0 |
| 536 | 20240614 | 093700 | 119850540 | 8070 | 8070 | 8070 | 8070 | 4 |
| 537 | 20240614 | 093600 | 119818260 | 8080 | 8060 | 8080 | 8050 | 361 |
| 538 | 20240614 | 093500 | 116911830 | 8080 | 8080 | 8080 | 8060 | 140 |
| 539 | 20240614 | 093400 | 115780930 | 8060 | 8080 | 8080 | 8060 | 318 |
| 540 | 20240614 | 093300 | 113211510 | 8080 | 8060 | 8080 | 8050 | 1286 |
| 541 | 20240614 | 093200 | 102858760 | 8060 | 8060 | 8060 | 8060 | 69 |
| 542 | 20240614 | 093100 | 102302620 | 8060 | 8060 | 8060 | 8050 | 1495 |
| 543 | 20240614 | 093000 | 90260790 | 8060 | 8090 | 8090 | 8060 | 51 |
| 544 | 20240614 | 092900 | 89848290 | 8060 | 8060 | 8060 | 8060 | 0 |
| 545 | 20240614 | 092800 | 89848290 | 8060 | 8060 | 8060 | 8060 | 395 |
| 546 | 20240614 | 092700 | 86664590 | 8060 | 8060 | 8060 | 8060 | 1 |
| 547 | 20240614 | 092600 | 86656530 | 8060 | 8060 | 8060 | 8060 | 219 |
| 548 | 20240614 | 092500 | 84891390 | 8050 | 8070 | 8070 | 8050 | 716 |
| 549 | 20240614 | 092400 | 79118460 | 8080 | 8100 | 8100 | 8080 | 137 |
| 550 | 20240614 | 092300 | 78010980 | 8100 | 8100 | 8100 | 8100 | 11 |
| 551 | 20240614 | 092200 | 77921880 | 8110 | 8110 | 8110 | 8110 | 170 |
| 552 | 20240614 | 092100 | 76543180 | 8110 | 8110 | 8110 | 8110 | 0 |
| 553 | 20240614 | 092000 | 76543180 | 8110 | 8110 | 8110 | 8080 | 88 |
| 554 | 20240614 | 091900 | 75830900 | 8110 | 8110 | 8110 | 8110 | 209 |
| 555 | 20240614 | 091800 | 74135910 | 8110 | 8110 | 8110 | 8110 | 0 |
| 556 | 20240614 | 091700 | 74135910 | 8110 | 8070 | 8110 | 8070 | 87 |
| 557 | 20240614 | 091600 | 73432870 | 8070 | 8080 | 8080 | 8070 | 506 |
| 558 | 20240614 | 091500 | 69347610 | 8090 | 8090 | 8090 | 8090 | 13 |
| 559 | 20240614 | 091400 | 69242440 | 8080 | 8090 | 8090 | 8080 | 426 |
| 560 | 20240614 | 091300 | 65797860 | 8100 | 8110 | 8110 | 8100 | 27 |
| 561 | 20240614 | 091200 | 65579130 | 8100 | 8120 | 8120 | 8100 | 1429 |
| 562 | 20240614 | 091100 | 54000670 | 8110 | 8120 | 8120 | 8110 | 286 |
| 563 | 20240614 | 091000 | 51680530 | 8120 | 8120 | 8120 | 8120 | 50 |
| 564 | 20240614 | 090900 | 51274530 | 8130 | 8130 | 8130 | 8130 | 300 |
| 565 | 20240614 | 090800 | 48835530 | 8130 | 8130 | 8130 | 8130 | 1 |
| 566 | 20240614 | 090700 | 48827400 | 8130 | 8130 | 8130 | 8130 | 150 |
| 567 | 20240614 | 090600 | 47607900 | 8130 | 8130 | 8130 | 8130 | 60 |
| 568 | 20240614 | 090500 | 47120100 | 8130 | 8130 | 8130 | 8130 | 0 |
| 569 | 20240614 | 090400 | 47120100 | 8130 | 8110 | 8130 | 8040 | 5256 |
| 570 | 20240614 | 090300 | 4804710 | 8110 | 8120 | 8120 | 8110 | 14 |
| 571 | 20240614 | 090200 | 4691120 | 8110 | 8110 | 8110 | 8110 | 0 |
| 572 | 20240614 | 090100 | 4691120 | 8110 | 8170 | 8170 | 8110 | 33 |
| 573 | 20240614 | 090000 | 4422890 | 8170 | 8160 | 8170 | 8160 | 542 |