31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240617 | 184200 | 4943862900 | 18440 | 18440 | 18440 | 18440 | 3160 |
| 3 | 20240617 | 184100 | 4943862900 | 18440 | 18440 | 18440 | 18440 | 0 |
| 4 | 20240617 | 184000 | 4943862900 | 18440 | 18440 | 18440 | 18440 | 0 |
| 5 | 20240617 | 183900 | 4943862900 | 18440 | 18440 | 18440 | 18440 | 0 |
| 6 | 20240617 | 183800 | 4943862900 | 18440 | 18440 | 18440 | 18440 | 0 |
| 7 | 20240617 | 183700 | 4943862900 | 18440 | 18440 | 18440 | 18440 | 0 |
| 8 | 20240617 | 183600 | 4943862900 | 18440 | 18440 | 18440 | 18440 | 0 |
| 9 | 20240617 | 183500 | 4943862900 | 18440 | 18440 | 18440 | 18440 | 0 |
| 10 | 20240617 | 183400 | 4943862900 | 18440 | 18440 | 18440 | 18440 | 0 |
| 11 | 20240617 | 183300 | 4943862900 | 18440 | 18440 | 18440 | 18440 | 0 |
| 12 | 20240617 | 183200 | 4943862900 | 18440 | 18440 | 18440 | 18440 | 0 |
| 13 | 20240617 | 183100 | 4943862900 | 18440 | 18440 | 18440 | 18440 | 0 |
| 14 | 20240617 | 183000 | 4943862900 | 18440 | 18440 | 18440 | 18440 | 0 |
| 15 | 20240617 | 182900 | 4943862900 | 18440 | 18440 | 18440 | 18440 | 0 |
| 16 | 20240617 | 182800 | 4943862900 | 18440 | 18440 | 18440 | 18440 | 0 |
| 17 | 20240617 | 182700 | 4943862900 | 18440 | 18440 | 18440 | 18440 | 0 |
| 18 | 20240617 | 182600 | 4943862900 | 18440 | 18440 | 18440 | 18440 | 0 |
| 19 | 20240617 | 182500 | 4943862900 | 18440 | 18440 | 18440 | 18440 | 0 |
| 20 | 20240617 | 182400 | 4943862900 | 18440 | 18440 | 18440 | 18440 | 0 |
| 21 | 20240617 | 182300 | 4943862900 | 18440 | 18440 | 18440 | 18440 | 0 |
| 22 | 20240617 | 182200 | 4943862900 | 18440 | 18440 | 18440 | 18440 | 0 |
| 23 | 20240617 | 182100 | 4943862900 | 18440 | 18440 | 18440 | 18440 | 0 |
| 24 | 20240617 | 182000 | 4943862900 | 18440 | 18440 | 18440 | 18440 | 0 |
| 25 | 20240617 | 181900 | 4943862900 | 18440 | 18440 | 18440 | 18440 | 0 |
| 26 | 20240617 | 181800 | 4943862900 | 18440 | 18440 | 18440 | 18440 | 0 |
| 27 | 20240617 | 181700 | 4943862900 | 18440 | 18440 | 18440 | 18440 | 0 |
| 28 | 20240617 | 181600 | 4943862900 | 18440 | 18440 | 18440 | 18440 | 0 |
| 29 | 20240617 | 181500 | 4943862900 | 18440 | 18440 | 18440 | 18440 | 0 |
| 30 | 20240617 | 181400 | 4943862900 | 18440 | 18440 | 18440 | 18440 | 0 |
| 31 | 20240617 | 181300 | 4943862900 | 18440 | 18440 | 18440 | 18440 | 0 |
| 32 | 20240617 | 181200 | 4943862900 | 18440 | 18440 | 18440 | 18440 | 3160 |
| 33 | 20240617 | 181100 | 4943862900 | 18440 | 18440 | 18440 | 18440 | 0 |
| 34 | 20240617 | 181000 | 4943862900 | 18440 | 18440 | 18440 | 18440 | 0 |
| 35 | 20240617 | 180900 | 4943862900 | 18440 | 18440 | 18440 | 18440 | 0 |
| 36 | 20240617 | 180800 | 4943862900 | 18440 | 18440 | 18440 | 18440 | 0 |
| 37 | 20240617 | 180700 | 4943862900 | 18440 | 18440 | 18440 | 18440 | 0 |
| 38 | 20240617 | 180600 | 4943862900 | 18440 | 18440 | 18440 | 18440 | 0 |
| 39 | 20240617 | 180500 | 4943862900 | 18440 | 18440 | 18440 | 18440 | 0 |
| 40 | 20240617 | 180400 | 4943862900 | 18440 | 18440 | 18440 | 18440 | 0 |
| 41 | 20240617 | 180300 | 4943862900 | 18440 | 18440 | 18440 | 18440 | 0 |
| 42 | 20240617 | 180200 | 4943862900 | 18440 | 18440 | 18440 | 18440 | 0 |
| 43 | 20240617 | 180100 | 4943862900 | 18440 | 18440 | 18440 | 18440 | 0 |
| 44 | 20240617 | 180000 | 4943862900 | 18440 | 18440 | 18440 | 18440 | 0 |
| 45 | 20240617 | 175900 | 4943862900 | 18440 | 18440 | 18440 | 18440 | 0 |
| 46 | 20240617 | 175800 | 4943862900 | 18440 | 18440 | 18440 | 18440 | 0 |
| 47 | 20240617 | 175700 | 4943862900 | 18440 | 18440 | 18440 | 18440 | 0 |
| 48 | 20240617 | 175600 | 4943862900 | 18440 | 18440 | 18440 | 18440 | 0 |
| 49 | 20240617 | 175500 | 4943862900 | 18440 | 18440 | 18440 | 18440 | 0 |
| 50 | 20240617 | 175400 | 4943862900 | 18440 | 18440 | 18440 | 18440 | 0 |
| 51 | 20240617 | 175300 | 4943862900 | 18440 | 18440 | 18440 | 18440 | 0 |
| 52 | 20240617 | 175200 | 4943862900 | 18440 | 18440 | 18440 | 18440 | 0 |
| 53 | 20240617 | 175100 | 4943862900 | 18440 | 18440 | 18440 | 18440 | 0 |
| 54 | 20240617 | 175000 | 4943862900 | 18440 | 18440 | 18440 | 18440 | 0 |
| 55 | 20240617 | 174900 | 4943862900 | 18440 | 18440 | 18440 | 18440 | 0 |
| 56 | 20240617 | 174800 | 4943862900 | 18440 | 18440 | 18440 | 18440 | 0 |
| 57 | 20240617 | 174700 | 4943862900 | 18440 | 18440 | 18440 | 18440 | 0 |
| 58 | 20240617 | 174600 | 4943862900 | 18440 | 18440 | 18440 | 18440 | 0 |
| 59 | 20240617 | 174500 | 4943862900 | 18440 | 18440 | 18440 | 18440 | 0 |
| 60 | 20240617 | 174400 | 4943862900 | 18440 | 18440 | 18440 | 18440 | 0 |
| 61 | 20240617 | 174300 | 4943862900 | 18440 | 18440 | 18440 | 18440 | 0 |
| 62 | 20240617 | 174200 | 4943862900 | 18440 | 18440 | 18440 | 18440 | 3160 |
| 63 | 20240617 | 174100 | 4943862900 | 18440 | 18440 | 18440 | 18440 | 0 |
| 64 | 20240617 | 174000 | 4943862900 | 18440 | 18440 | 18440 | 18440 | 0 |
| 65 | 20240617 | 173900 | 4943862900 | 18440 | 18440 | 18440 | 18440 | 0 |
| 66 | 20240617 | 173800 | 4943862900 | 18440 | 18440 | 18440 | 18440 | 0 |
| 67 | 20240617 | 173700 | 4943862900 | 18440 | 18440 | 18440 | 18440 | 0 |
| 68 | 20240617 | 173600 | 4943862900 | 18440 | 18440 | 18440 | 18440 | 0 |
| 69 | 20240617 | 173500 | 4943862900 | 18440 | 18440 | 18440 | 18440 | 0 |
| 70 | 20240617 | 173400 | 4943862900 | 18440 | 18440 | 18440 | 18440 | 0 |
| 71 | 20240617 | 173300 | 4943862900 | 18440 | 18440 | 18440 | 18440 | 0 |
| 72 | 20240617 | 173200 | 4943862900 | 18440 | 18440 | 18440 | 18440 | 0 |
| 73 | 20240617 | 173100 | 4943862900 | 18440 | 18440 | 18440 | 18440 | 0 |
| 74 | 20240617 | 173000 | 4943862900 | 18440 | 18440 | 18440 | 18440 | 0 |
| 75 | 20240617 | 172900 | 4943862900 | 18440 | 18440 | 18440 | 18440 | 0 |
| 76 | 20240617 | 172800 | 4943862900 | 18440 | 18440 | 18440 | 18440 | 0 |
| 77 | 20240617 | 172700 | 4943862900 | 18440 | 18440 | 18440 | 18440 | 0 |
| 78 | 20240617 | 172600 | 4943862900 | 18440 | 18440 | 18440 | 18440 | 0 |
| 79 | 20240617 | 172500 | 4943862900 | 18440 | 18440 | 18440 | 18440 | 0 |
| 80 | 20240617 | 172400 | 4943862900 | 18440 | 18440 | 18440 | 18440 | 0 |
| 81 | 20240617 | 172300 | 4943862900 | 18440 | 18440 | 18440 | 18440 | 0 |
| 82 | 20240617 | 172200 | 4943862900 | 18440 | 18440 | 18440 | 18440 | 0 |
| 83 | 20240617 | 172100 | 4943862900 | 18440 | 18440 | 18440 | 18440 | 0 |
| 84 | 20240617 | 172000 | 4943862900 | 18440 | 18440 | 18440 | 18440 | 0 |
| 85 | 20240617 | 171900 | 4943862900 | 18440 | 18440 | 18440 | 18440 | 0 |
| 86 | 20240617 | 171800 | 4943862900 | 18440 | 18440 | 18440 | 18440 | 0 |
| 87 | 20240617 | 171700 | 4943862900 | 18440 | 18440 | 18440 | 18440 | 0 |
| 88 | 20240617 | 171600 | 4943862900 | 18440 | 18440 | 18440 | 18440 | 0 |
| 89 | 20240617 | 171500 | 4943862900 | 18440 | 18440 | 18440 | 18440 | 0 |
| 90 | 20240617 | 171400 | 4943862900 | 18440 | 18440 | 18440 | 18440 | 0 |
| 91 | 20240617 | 171300 | 4943862900 | 18440 | 18440 | 18440 | 18440 | 0 |
| 92 | 20240617 | 171200 | 4943862900 | 18440 | 18440 | 18440 | 18440 | 3160 |
| 93 | 20240617 | 171100 | 4943862900 | 18440 | 18440 | 18440 | 18440 | 0 |
| 94 | 20240617 | 171000 | 4943862900 | 18440 | 18440 | 18440 | 18440 | 0 |
| 95 | 20240617 | 170900 | 4943862900 | 18440 | 18440 | 18440 | 18440 | 0 |
| 96 | 20240617 | 170800 | 4943862900 | 18440 | 18440 | 18440 | 18440 | 0 |
| 97 | 20240617 | 170700 | 4943862900 | 18440 | 18440 | 18440 | 18440 | 0 |
| 98 | 20240617 | 170600 | 4943862900 | 18440 | 18440 | 18440 | 18440 | 0 |
| 99 | 20240617 | 170500 | 4943862900 | 18440 | 18440 | 18440 | 18440 | 0 |
| 100 | 20240617 | 170400 | 4943862900 | 18440 | 18440 | 18440 | 18440 | 0 |
| 101 | 20240617 | 170300 | 4943862900 | 18440 | 18440 | 18440 | 18440 | 0 |
| 102 | 20240617 | 170200 | 4943862900 | 18440 | 18440 | 18440 | 18440 | 0 |
| 103 | 20240617 | 170100 | 4943862900 | 18440 | 18440 | 18440 | 18440 | 0 |
| 104 | 20240617 | 170000 | 4943862900 | 18440 | 18440 | 18440 | 18440 | 0 |
| 105 | 20240617 | 165900 | 4943862900 | 18440 | 18440 | 18440 | 18440 | 0 |
| 106 | 20240617 | 165800 | 4943862900 | 18440 | 18440 | 18440 | 18440 | 0 |
| 107 | 20240617 | 165700 | 4943862900 | 18440 | 18440 | 18440 | 18440 | 0 |
| 108 | 20240617 | 165600 | 4943862900 | 18440 | 18440 | 18440 | 18440 | 0 |
| 109 | 20240617 | 165500 | 4943862900 | 18440 | 18440 | 18440 | 18440 | 0 |
| 110 | 20240617 | 165400 | 4943862900 | 18440 | 18440 | 18440 | 18440 | 0 |
| 111 | 20240617 | 165300 | 4943862900 | 18440 | 18440 | 18440 | 18440 | 0 |
| 112 | 20240617 | 165200 | 4943862900 | 18440 | 18440 | 18440 | 18440 | 0 |
| 113 | 20240617 | 165100 | 4943862900 | 18440 | 18440 | 18440 | 18440 | 0 |
| 114 | 20240617 | 165000 | 4943862900 | 18440 | 18440 | 18440 | 18440 | 0 |
| 115 | 20240617 | 164900 | 4943862900 | 18440 | 18440 | 18440 | 18440 | 0 |
| 116 | 20240617 | 164800 | 4943862900 | 18440 | 18440 | 18440 | 18440 | 0 |
| 117 | 20240617 | 164700 | 4943862900 | 18440 | 18440 | 18440 | 18440 | 0 |
| 118 | 20240617 | 164600 | 4943862900 | 18440 | 18440 | 18440 | 18440 | 0 |
| 119 | 20240617 | 164500 | 4943862900 | 18440 | 18440 | 18440 | 18440 | 0 |
| 120 | 20240617 | 164400 | 4943862900 | 18440 | 18440 | 18440 | 18440 | 0 |
| 121 | 20240617 | 164300 | 4943862900 | 18440 | 18440 | 18440 | 18440 | 0 |
| 122 | 20240617 | 164200 | 4943862900 | 18440 | 18440 | 18440 | 18440 | 3160 |
| 123 | 20240617 | 164100 | 4943862900 | 18440 | 18440 | 18440 | 18440 | 0 |
| 124 | 20240617 | 164000 | 4943862900 | 18440 | 18440 | 18440 | 18440 | 0 |
| 125 | 20240617 | 163900 | 4943862900 | 18440 | 18440 | 18440 | 18440 | 0 |
| 126 | 20240617 | 163800 | 4943862900 | 18440 | 18440 | 18440 | 18440 | 0 |
| 127 | 20240617 | 163700 | 4943862900 | 18440 | 18440 | 18440 | 18440 | 0 |
| 128 | 20240617 | 163600 | 4943862900 | 18440 | 18440 | 18440 | 18440 | 0 |
| 129 | 20240617 | 163500 | 4943862900 | 18440 | 18440 | 18440 | 18440 | 0 |
| 130 | 20240617 | 163400 | 4943862900 | 18440 | 18440 | 18440 | 18440 | 0 |
| 131 | 20240617 | 163300 | 4943862900 | 18440 | 18440 | 18440 | 18440 | 0 |
| 132 | 20240617 | 163200 | 4943862900 | 18440 | 18440 | 18440 | 18440 | 0 |
| 133 | 20240617 | 163100 | 4943862900 | 18440 | 18440 | 18440 | 18440 | 0 |
| 134 | 20240617 | 163000 | 4943862900 | 18440 | 18440 | 18440 | 18440 | 0 |
| 135 | 20240617 | 162900 | 4943862900 | 18440 | 18440 | 18440 | 18440 | 0 |
| 136 | 20240617 | 162800 | 4943862900 | 18440 | 18440 | 18440 | 18440 | 0 |
| 137 | 20240617 | 162700 | 4943862900 | 18440 | 18440 | 18440 | 18440 | 0 |
| 138 | 20240617 | 162600 | 4943862900 | 18440 | 18440 | 18440 | 18440 | 0 |
| 139 | 20240617 | 162500 | 4943862900 | 18440 | 18440 | 18440 | 18440 | 0 |
| 140 | 20240617 | 162400 | 4943862900 | 18440 | 18440 | 18440 | 18440 | 0 |
| 141 | 20240617 | 162300 | 4943862900 | 18440 | 18440 | 18440 | 18440 | 0 |
| 142 | 20240617 | 162200 | 4943862900 | 18440 | 18440 | 18440 | 18440 | 0 |
| 143 | 20240617 | 162100 | 4943862900 | 18440 | 18440 | 18440 | 18440 | 0 |
| 144 | 20240617 | 162000 | 4943862900 | 18440 | 18440 | 18440 | 18440 | 0 |
| 145 | 20240617 | 161900 | 4943862900 | 18440 | 18440 | 18440 | 18440 | 0 |
| 146 | 20240617 | 161800 | 4943862900 | 18440 | 18440 | 18440 | 18440 | 0 |
| 147 | 20240617 | 161700 | 4943862900 | 18440 | 18440 | 18440 | 18440 | 0 |
| 148 | 20240617 | 161600 | 4943862900 | 18440 | 18440 | 18440 | 18440 | 0 |
| 149 | 20240617 | 161500 | 4943862900 | 18440 | 18440 | 18440 | 18440 | 0 |
| 150 | 20240617 | 161400 | 4943862900 | 18440 | 18440 | 18440 | 18440 | 0 |
| 151 | 20240617 | 161300 | 4943862900 | 18440 | 18440 | 18440 | 18440 | 0 |
| 152 | 20240617 | 161200 | 4943862900 | 18440 | 18440 | 18440 | 18440 | 3160 |
| 153 | 20240617 | 161100 | 4943862900 | 18440 | 18440 | 18440 | 18440 | 0 |
| 154 | 20240617 | 161000 | 4943862900 | 18440 | 18440 | 18440 | 18440 | 0 |
| 155 | 20240617 | 160900 | 4943862900 | 18440 | 18440 | 18440 | 18440 | 0 |
| 156 | 20240617 | 160800 | 4943862900 | 18440 | 18440 | 18440 | 18440 | 0 |
| 157 | 20240617 | 160700 | 4943862900 | 18440 | 18440 | 18440 | 18440 | 0 |
| 158 | 20240617 | 160600 | 4943862900 | 18440 | 18440 | 18440 | 18440 | 0 |
| 159 | 20240617 | 160500 | 4943862900 | 18440 | 18440 | 18440 | 18440 | 0 |
| 160 | 20240617 | 160400 | 4943862900 | 18440 | 18440 | 18440 | 18440 | 0 |
| 161 | 20240617 | 160300 | 4943862900 | 18440 | 18440 | 18440 | 18440 | 0 |
| 162 | 20240617 | 160200 | 4943862900 | 18440 | 18440 | 18440 | 18440 | 0 |
| 163 | 20240617 | 160100 | 4943862900 | 18440 | 18440 | 18440 | 18440 | 0 |
| 164 | 20240617 | 160000 | 4943862900 | 18440 | 18440 | 18440 | 18440 | 0 |
| 165 | 20240617 | 155900 | 4943862900 | 18440 | 18440 | 18440 | 18440 | 0 |
| 166 | 20240617 | 155800 | 4943862900 | 18440 | 18440 | 18440 | 18440 | 0 |
| 167 | 20240617 | 155700 | 4943862900 | 18440 | 18440 | 18440 | 18440 | 0 |
| 168 | 20240617 | 155600 | 4943862900 | 18440 | 18440 | 18440 | 18440 | 0 |
| 169 | 20240617 | 155500 | 4943862900 | 18440 | 18440 | 18440 | 18440 | 0 |
| 170 | 20240617 | 155400 | 4943862900 | 18440 | 18440 | 18440 | 18440 | 0 |
| 171 | 20240617 | 155300 | 4943862900 | 18440 | 18440 | 18440 | 18440 | 0 |
| 172 | 20240617 | 155200 | 4943862900 | 18440 | 18440 | 18440 | 18440 | 0 |
| 173 | 20240617 | 155100 | 4943862900 | 18440 | 18440 | 18440 | 18440 | 0 |
| 174 | 20240617 | 155000 | 4943862900 | 18440 | 18440 | 18440 | 18440 | 0 |
| 175 | 20240617 | 154900 | 4943862900 | 18440 | 18440 | 18440 | 18440 | 0 |
| 176 | 20240617 | 154800 | 4943862900 | 18440 | 18440 | 18440 | 18440 | 0 |
| 177 | 20240617 | 154700 | 4943862900 | 18440 | 18440 | 18440 | 18440 | 0 |
| 178 | 20240617 | 154600 | 4943862900 | 18440 | 18440 | 18440 | 18440 | 0 |
| 179 | 20240617 | 154500 | 4943862900 | 18440 | 18440 | 18440 | 18440 | 0 |
| 180 | 20240617 | 154400 | 4943862900 | 18440 | 18440 | 18440 | 18440 | 0 |
| 181 | 20240617 | 154300 | 4943862900 | 18440 | 18440 | 18440 | 18440 | 0 |
| 182 | 20240617 | 154200 | 4943862900 | 18440 | 18440 | 18440 | 18440 | 3160 |
| 183 | 20240617 | 154100 | 4943862900 | 18440 | 18440 | 18440 | 18440 | 0 |
| 184 | 20240617 | 154000 | 4943862900 | 18440 | 18440 | 18440 | 18440 | 0 |
| 185 | 20240617 | 153900 | 4943862900 | 18440 | 18440 | 18440 | 18440 | 0 |
| 186 | 20240617 | 153800 | 4943862900 | 18440 | 18440 | 18440 | 18440 | 0 |
| 187 | 20240617 | 153700 | 4943862900 | 18440 | 18440 | 18440 | 18440 | 0 |
| 188 | 20240617 | 153600 | 4943862900 | 18440 | 18440 | 18440 | 18440 | 0 |
| 189 | 20240617 | 153500 | 4943862900 | 18440 | 18440 | 18440 | 18440 | 0 |
| 190 | 20240617 | 153400 | 4943862900 | 18440 | 18440 | 18440 | 18440 | 0 |
| 191 | 20240617 | 153300 | 4943862900 | 18440 | 18440 | 18440 | 18440 | 0 |
| 192 | 20240617 | 153200 | 4943862900 | 18440 | 18440 | 18440 | 18440 | 0 |
| 193 | 20240617 | 153100 | 4943862900 | 18440 | 18440 | 18440 | 18440 | 0 |
| 194 | 20240617 | 153000 | 4943862900 | 18440 | 18440 | 18440 | 18440 | 3160 |
| 195 | 20240617 | 152900 | 4885592500 | 18440 | 18440 | 18440 | 18440 | 0 |
| 196 | 20240617 | 152800 | 4885592500 | 18440 | 18440 | 18440 | 18440 | 0 |
| 197 | 20240617 | 152700 | 4885592500 | 18440 | 18440 | 18440 | 18440 | 0 |
| 198 | 20240617 | 152600 | 4885592500 | 18440 | 18440 | 18440 | 18440 | 0 |
| 199 | 20240617 | 152500 | 4885592500 | 18440 | 18440 | 18440 | 18440 | 0 |
| 200 | 20240617 | 152400 | 4885592500 | 18440 | 18440 | 18440 | 18440 | 0 |
| 201 | 20240617 | 152300 | 4885592500 | 18440 | 18440 | 18440 | 18440 | 0 |
| 202 | 20240617 | 152200 | 4885592500 | 18440 | 18440 | 18440 | 18440 | 0 |
| 203 | 20240617 | 152100 | 4885592500 | 18440 | 18440 | 18440 | 18440 | 0 |
| 204 | 20240617 | 152000 | 4885592500 | 18440 | 18440 | 18440 | 18440 | 0 |
| 205 | 20240617 | 151900 | 4885592500 | 18440 | 18420 | 18460 | 18320 | 6304 |
| 206 | 20240617 | 151800 | 4769876610 | 18400 | 18430 | 18430 | 18400 | 229 |
| 207 | 20240617 | 151700 | 4765662670 | 18430 | 18400 | 18440 | 18400 | 8 |
| 208 | 20240617 | 151600 | 4765515210 | 18440 | 18480 | 18480 | 18440 | 894 |
| 209 | 20240617 | 151500 | 4749013930 | 18460 | 18470 | 18490 | 18400 | 179 |
| 210 | 20240617 | 151400 | 4745708640 | 18450 | 18370 | 18450 | 18370 | 934 |
| 211 | 20240617 | 151300 | 4728522610 | 18370 | 18390 | 18400 | 18370 | 68 |
| 212 | 20240617 | 151200 | 4727273040 | 18370 | 18380 | 18400 | 18370 | 1269 |
| 213 | 20240617 | 151100 | 4703928130 | 18390 | 18390 | 18400 | 18370 | 688 |
| 214 | 20240617 | 151000 | 4691276080 | 18390 | 18370 | 18450 | 18370 | 241 |
| 215 | 20240617 | 150900 | 4686841880 | 18380 | 18370 | 18380 | 18370 | 363 |
| 216 | 20240617 | 150800 | 4680171550 | 18320 | 18310 | 18320 | 18310 | 49 |
| 217 | 20240617 | 150700 | 4679274180 | 18380 | 18370 | 18380 | 18310 | 286 |
| 218 | 20240617 | 150600 | 4674018950 | 18370 | 18380 | 18380 | 18310 | 42 |
| 219 | 20240617 | 150500 | 4673249380 | 18400 | 18280 | 18400 | 18280 | 19 |
| 220 | 20240617 | 150400 | 4672901940 | 18280 | 18340 | 18370 | 18280 | 619 |
| 221 | 20240617 | 150300 | 4661543070 | 18340 | 18270 | 18350 | 18260 | 1492 |
| 222 | 20240617 | 150200 | 4634261880 | 18270 | 18270 | 18270 | 18230 | 67 |
| 223 | 20240617 | 150100 | 4633039910 | 18220 | 18210 | 18280 | 18200 | 2355 |
| 224 | 20240617 | 150000 | 4590130520 | 18210 | 18210 | 18240 | 18200 | 456 |
| 225 | 20240617 | 145900 | 4581830030 | 18210 | 18230 | 18230 | 18210 | 648 |
| 226 | 20240617 | 145800 | 4570029690 | 18220 | 18210 | 18240 | 18210 | 2287 |
| 227 | 20240617 | 145700 | 4528366520 | 18220 | 18260 | 18260 | 18220 | 1460 |
| 228 | 20240617 | 145600 | 4501735780 | 18270 | 18290 | 18290 | 18250 | 1341 |
| 229 | 20240617 | 145500 | 4477233870 | 18300 | 18310 | 18310 | 18300 | 1093 |
| 230 | 20240617 | 145400 | 4457225470 | 18310 | 18300 | 18320 | 18300 | 1434 |
| 231 | 20240617 | 145300 | 4430975380 | 18300 | 18300 | 18310 | 18300 | 975 |
| 232 | 20240617 | 145200 | 4413132870 | 18300 | 18300 | 18320 | 18300 | 276 |
| 233 | 20240617 | 145100 | 4408079500 | 18310 | 18310 | 18320 | 18300 | 2553 |
| 234 | 20240617 | 145000 | 4361345050 | 18320 | 18310 | 18320 | 18310 | 162 |
| 235 | 20240617 | 144900 | 4358378320 | 18310 | 18320 | 18320 | 18310 | 160 |
| 236 | 20240617 | 144800 | 4355448710 | 18310 | 18320 | 18320 | 18310 | 610 |
| 237 | 20240617 | 144700 | 4344274530 | 18320 | 18360 | 18360 | 18320 | 116 |
| 238 | 20240617 | 144600 | 4342147210 | 18360 | 18310 | 18360 | 18310 | 91 |
| 239 | 20240617 | 144500 | 4340477850 | 18350 | 18310 | 18350 | 18300 | 276 |
| 240 | 20240617 | 144400 | 4335424930 | 18310 | 18370 | 18370 | 18310 | 666 |
| 241 | 20240617 | 144300 | 4323210040 | 18370 | 18380 | 18380 | 18370 | 577 |
| 242 | 20240617 | 144200 | 4312606450 | 18380 | 18400 | 18400 | 18380 | 1737 |
| 243 | 20240617 | 144100 | 4280669070 | 18400 | 18420 | 18420 | 18400 | 1136 |
| 244 | 20240617 | 144000 | 4259759610 | 18420 | 18440 | 18440 | 18420 | 512 |
| 245 | 20240617 | 143900 | 4250325770 | 18440 | 18450 | 18450 | 18440 | 129 |
| 246 | 20240617 | 143800 | 4247946650 | 18450 | 18490 | 18490 | 18450 | 1012 |
| 247 | 20240617 | 143700 | 4229240700 | 18480 | 18500 | 18500 | 18480 | 87 |
| 248 | 20240617 | 143600 | 4227631560 | 18490 | 18510 | 18510 | 18490 | 208 |
| 249 | 20240617 | 143500 | 4223785200 | 18500 | 18490 | 18500 | 18490 | 335 |
| 250 | 20240617 | 143400 | 4217590300 | 18490 | 18490 | 18490 | 18490 | 30 |
| 251 | 20240617 | 143300 | 4217035600 | 18500 | 18490 | 18500 | 18490 | 86 |
| 252 | 20240617 | 143200 | 4215445310 | 18490 | 18490 | 18490 | 18490 | 23 |
| 253 | 20240617 | 143100 | 4215020040 | 18520 | 18480 | 18520 | 18480 | 148 |
| 254 | 20240617 | 143000 | 4212282560 | 18470 | 18440 | 18500 | 18440 | 80 |
| 255 | 20240617 | 142900 | 4210804900 | 18510 | 18510 | 18510 | 18510 | 1 |
| 256 | 20240617 | 142800 | 4210786390 | 18520 | 18460 | 18520 | 18440 | 1278 |
| 257 | 20240617 | 142700 | 4187208310 | 18440 | 18440 | 18440 | 18440 | 48 |
| 258 | 20240617 | 142600 | 4186323190 | 18440 | 18440 | 18440 | 18440 | 306 |
| 259 | 20240617 | 142500 | 4180680550 | 18440 | 18450 | 18450 | 18440 | 200 |
| 260 | 20240617 | 142400 | 4176990610 | 18450 | 18440 | 18450 | 18440 | 49 |
| 261 | 20240617 | 142300 | 4176086950 | 18440 | 18450 | 18450 | 18440 | 47 |
| 262 | 20240617 | 142200 | 4175219980 | 18430 | 18430 | 18510 | 18430 | 62 |
| 263 | 20240617 | 142100 | 4174077080 | 18430 | 18520 | 18530 | 18430 | 139 |
| 264 | 20240617 | 142000 | 4171503770 | 18530 | 18470 | 18540 | 18470 | 1414 |
| 265 | 20240617 | 141900 | 4145355040 | 18470 | 18440 | 18480 | 18440 | 1056 |
| 266 | 20240617 | 141800 | 4125849540 | 18420 | 18420 | 18420 | 18420 | 47 |
| 267 | 20240617 | 141700 | 4124983800 | 18420 | 18420 | 18450 | 18420 | 268 |
| 268 | 20240617 | 141600 | 4120040370 | 18430 | 18400 | 18430 | 18400 | 175 |
| 269 | 20240617 | 141500 | 4116816520 | 18400 | 18400 | 18400 | 18400 | 175 |
| 270 | 20240617 | 141400 | 4113596520 | 18430 | 18400 | 18430 | 18400 | 28 |
| 271 | 20240617 | 141300 | 4113081290 | 18400 | 18450 | 18450 | 18400 | 121 |
| 272 | 20240617 | 141200 | 4110854760 | 18450 | 18390 | 18450 | 18390 | 336 |
| 273 | 20240617 | 141100 | 4104658680 | 18400 | 18400 | 18400 | 18400 | 497 |
| 274 | 20240617 | 141000 | 4095513880 | 18400 | 18400 | 18410 | 18400 | 167 |
| 275 | 20240617 | 140900 | 4092440950 | 18450 | 18400 | 18450 | 18400 | 118 |
| 276 | 20240617 | 140800 | 4090265800 | 18400 | 18380 | 18400 | 18380 | 292 |
| 277 | 20240617 | 140700 | 4084896110 | 18380 | 18390 | 18390 | 18380 | 618 |
| 278 | 20240617 | 140600 | 4073535180 | 18410 | 18390 | 18410 | 18390 | 47 |
| 279 | 20240617 | 140500 | 4072670270 | 18380 | 18380 | 18380 | 18380 | 99 |
| 280 | 20240617 | 140400 | 4070850650 | 18390 | 18390 | 18400 | 18390 | 84 |
| 281 | 20240617 | 140300 | 4069305880 | 18390 | 18420 | 18420 | 18390 | 20 |
| 282 | 20240617 | 140200 | 4068938020 | 18380 | 18420 | 18420 | 18380 | 1560 |
| 283 | 20240617 | 140100 | 4040248330 | 18420 | 18430 | 18430 | 18420 | 121 |
| 284 | 20240617 | 140000 | 4038019360 | 18420 | 18390 | 18420 | 18390 | 121 |
| 285 | 20240617 | 135900 | 4035792010 | 18390 | 18390 | 18390 | 18380 | 355 |
| 286 | 20240617 | 135800 | 4029266140 | 18410 | 18380 | 18410 | 18380 | 335 |
| 287 | 20240617 | 135700 | 4023104350 | 18360 | 18370 | 18390 | 18360 | 191 |
| 288 | 20240617 | 135600 | 4019594160 | 18370 | 18370 | 18370 | 18360 | 148 |
| 289 | 20240617 | 135500 | 4016875450 | 18370 | 18360 | 18370 | 18360 | 89 |
| 290 | 20240617 | 135400 | 4015240700 | 18350 | 18350 | 18360 | 18350 | 138 |
| 291 | 20240617 | 135300 | 4012708390 | 18360 | 18330 | 18360 | 18320 | 628 |
| 292 | 20240617 | 135200 | 4001180260 | 18330 | 18320 | 18340 | 18320 | 54 |
| 293 | 20240617 | 135100 | 4000190700 | 18320 | 18320 | 18330 | 18320 | 287 |
| 294 | 20240617 | 135000 | 3994932840 | 18320 | 18250 | 18330 | 18250 | 165 |
| 295 | 20240617 | 134900 | 3991915000 | 18300 | 18300 | 18300 | 18300 | 0 |
| 296 | 20240617 | 134800 | 3991915000 | 18300 | 18190 | 18300 | 18170 | 6078 |
| 297 | 20240617 | 134700 | 3880929760 | 18170 | 18170 | 18170 | 18150 | 2736 |
| 298 | 20240617 | 134600 | 3831253420 | 18190 | 18230 | 18230 | 18160 | 4528 |
| 299 | 20240617 | 134500 | 3748831260 | 18230 | 18250 | 18250 | 18230 | 471 |
| 300 | 20240617 | 134400 | 3740241980 | 18250 | 18250 | 18250 | 18230 | 980 |
| 301 | 20240617 | 134300 | 3722367010 | 18240 | 18270 | 18270 | 18240 | 741 |
| 302 | 20240617 | 134200 | 3708843620 | 18260 | 18260 | 18260 | 18250 | 539 |
| 303 | 20240617 | 134100 | 3699002650 | 18260 | 18250 | 18260 | 18250 | 71 |
| 304 | 20240617 | 134000 | 3697706650 | 18260 | 18230 | 18260 | 18230 | 673 |
| 305 | 20240617 | 133900 | 3685428550 | 18230 | 18240 | 18240 | 18230 | 289 |
| 306 | 20240617 | 133800 | 3680158770 | 18230 | 18240 | 18250 | 18210 | 405 |
| 307 | 20240617 | 133700 | 3672777290 | 18250 | 18220 | 18260 | 18210 | 325 |
| 308 | 20240617 | 133600 | 3666845270 | 18210 | 18280 | 18280 | 18210 | 2817 |
| 309 | 20240617 | 133500 | 3615438890 | 18280 | 18270 | 18280 | 18270 | 173 |
| 310 | 20240617 | 133400 | 3612276910 | 18270 | 18280 | 18280 | 18260 | 1248 |
| 311 | 20240617 | 133300 | 3589477740 | 18280 | 18270 | 18280 | 18260 | 224 |
| 312 | 20240617 | 133200 | 3585385810 | 18250 | 18270 | 18270 | 18250 | 1510 |
| 313 | 20240617 | 133100 | 3557818460 | 18260 | 18280 | 18280 | 18260 | 1797 |
| 314 | 20240617 | 133000 | 3524987980 | 18280 | 18330 | 18340 | 18280 | 4190 |
| 315 | 20240617 | 132900 | 3448294690 | 18340 | 18350 | 18350 | 18340 | 282 |
| 316 | 20240617 | 132800 | 3443122530 | 18350 | 18370 | 18370 | 18340 | 917 |
| 317 | 20240617 | 132700 | 3426295050 | 18340 | 18370 | 18390 | 18340 | 879 |
| 318 | 20240617 | 132600 | 3410161280 | 18370 | 18400 | 18400 | 18370 | 322 |
| 319 | 20240617 | 132500 | 3404240050 | 18400 | 18360 | 18400 | 18360 | 327 |
| 320 | 20240617 | 132400 | 3398226830 | 18360 | 18370 | 18370 | 18320 | 1073 |
| 321 | 20240617 | 132300 | 3378539720 | 18360 | 18370 | 18400 | 18360 | 277 |
| 322 | 20240617 | 132200 | 3373446560 | 18360 | 18360 | 18370 | 18360 | 381 |
| 323 | 20240617 | 132100 | 3366451290 | 18380 | 18410 | 18410 | 18370 | 634 |
| 324 | 20240617 | 132000 | 3354797440 | 18440 | 18430 | 18440 | 18390 | 2355 |
| 325 | 20240617 | 131900 | 3311428220 | 18440 | 18470 | 18470 | 18440 | 697 |
| 326 | 20240617 | 131800 | 3298571670 | 18470 | 18470 | 18470 | 18470 | 17 |
| 327 | 20240617 | 131700 | 3298257680 | 18490 | 18490 | 18490 | 18460 | 814 |
| 328 | 20240617 | 131600 | 3283220130 | 18490 | 18510 | 18510 | 18490 | 282 |
| 329 | 20240617 | 131500 | 3278003260 | 18510 | 18510 | 18510 | 18510 | 123 |
| 330 | 20240617 | 131400 | 3275726530 | 18510 | 18510 | 18510 | 18510 | 5 |
| 331 | 20240617 | 131300 | 3275633980 | 18510 | 18520 | 18520 | 18510 | 257 |
| 332 | 20240617 | 131200 | 3270874520 | 18520 | 18520 | 18520 | 18520 | 143 |
| 333 | 20240617 | 131100 | 3268226160 | 18530 | 18520 | 18530 | 18510 | 28 |
| 334 | 20240617 | 131000 | 3267707750 | 18510 | 18510 | 18520 | 18510 | 138 |
| 335 | 20240617 | 130900 | 3265153270 | 18510 | 18510 | 18510 | 18510 | 31 |
| 336 | 20240617 | 130800 | 3264579460 | 18510 | 18510 | 18510 | 18510 | 541 |
| 337 | 20240617 | 130700 | 3254565550 | 18510 | 18450 | 18510 | 18450 | 56 |
| 338 | 20240617 | 130600 | 3253531690 | 18450 | 18500 | 18500 | 18450 | 89 |
| 339 | 20240617 | 130500 | 3251888740 | 18500 | 18510 | 18510 | 18500 | 51 |
| 340 | 20240617 | 130400 | 3250945120 | 18500 | 18500 | 18500 | 18450 | 2001 |
| 341 | 20240617 | 130300 | 3213997240 | 18500 | 18500 | 18500 | 18500 | 109 |
| 342 | 20240617 | 130200 | 3211980740 | 18500 | 18550 | 18560 | 18500 | 1003 |
| 343 | 20240617 | 130100 | 3193421820 | 18500 | 18570 | 18570 | 18500 | 243 |
| 344 | 20240617 | 130000 | 3188923940 | 18580 | 18520 | 18580 | 18500 | 1701 |
| 345 | 20240617 | 125900 | 3157455330 | 18590 | 18500 | 18600 | 18500 | 575 |
| 346 | 20240617 | 125800 | 3146813570 | 18530 | 18530 | 18530 | 18530 | 11 |
| 347 | 20240617 | 125700 | 3146609740 | 18500 | 18460 | 18500 | 18450 | 2250 |
| 348 | 20240617 | 125600 | 3105024690 | 18450 | 18460 | 18460 | 18450 | 386 |
| 349 | 20240617 | 125500 | 3097902970 | 18460 | 18480 | 18480 | 18460 | 63 |
| 350 | 20240617 | 125400 | 3096739420 | 18470 | 18480 | 18500 | 18470 | 221 |
| 351 | 20240617 | 125300 | 3092655990 | 18480 | 18480 | 18480 | 18480 | 353 |
| 352 | 20240617 | 125200 | 3086132550 | 18480 | 18480 | 18480 | 18480 | 101 |
| 353 | 20240617 | 125100 | 3084266070 | 18480 | 18510 | 18520 | 18480 | 232 |
| 354 | 20240617 | 125000 | 3079971920 | 18510 | 18530 | 18540 | 18490 | 273 |
| 355 | 20240617 | 124900 | 3074917150 | 18530 | 18480 | 18530 | 18480 | 357 |
| 356 | 20240617 | 124800 | 3068313040 | 18480 | 18470 | 18480 | 18470 | 48 |
| 357 | 20240617 | 124700 | 3067426210 | 18470 | 18450 | 18480 | 18450 | 860 |
| 358 | 20240617 | 124600 | 3051553250 | 18470 | 18450 | 18470 | 18440 | 2207 |
| 359 | 20240617 | 124500 | 3010813230 | 18450 | 18440 | 18450 | 18440 | 161 |
| 360 | 20240617 | 124400 | 3007844090 | 18450 | 18470 | 18470 | 18430 | 471 |
| 361 | 20240617 | 124300 | 2999152460 | 18480 | 18430 | 18480 | 18430 | 318 |
| 362 | 20240617 | 124200 | 2993282650 | 18430 | 18480 | 18480 | 18430 | 274 |
| 363 | 20240617 | 124100 | 2988227250 | 18480 | 18380 | 18480 | 18380 | 3412 |
| 364 | 20240617 | 124000 | 2925463320 | 18390 | 18320 | 18390 | 18320 | 1405 |
| 365 | 20240617 | 123900 | 2899687640 | 18400 | 18450 | 18450 | 18250 | 4761 |
| 366 | 20240617 | 123800 | 2812291350 | 18460 | 18480 | 18500 | 18460 | 1119 |
| 367 | 20240617 | 123700 | 2791618570 | 18480 | 18560 | 18560 | 18460 | 5293 |
| 368 | 20240617 | 123600 | 2693681640 | 18560 | 18550 | 18560 | 18530 | 418 |
| 369 | 20240617 | 123500 | 2685924760 | 18560 | 18540 | 18570 | 18530 | 706 |
| 370 | 20240617 | 123400 | 2672836910 | 18520 | 18570 | 18570 | 18520 | 2336 |
| 371 | 20240617 | 123300 | 2629541770 | 18570 | 18590 | 18590 | 18570 | 144 |
| 372 | 20240617 | 123200 | 2626867670 | 18590 | 18550 | 18590 | 18550 | 355 |
| 373 | 20240617 | 123100 | 2620282300 | 18540 | 18550 | 18550 | 18540 | 926 |
| 374 | 20240617 | 123000 | 2603107660 | 18550 | 18590 | 18600 | 18550 | 1077 |
| 375 | 20240617 | 122900 | 2583107130 | 18570 | 18600 | 18600 | 18570 | 52 |
| 376 | 20240617 | 122800 | 2582141430 | 18550 | 18600 | 18600 | 18550 | 191 |
| 377 | 20240617 | 122700 | 2578596220 | 18630 | 18590 | 18630 | 18560 | 541 |
| 378 | 20240617 | 122600 | 2568535260 | 18650 | 18650 | 18650 | 18560 | 1063 |
| 379 | 20240617 | 122500 | 2548765330 | 18650 | 18650 | 18650 | 18650 | 15 |
| 380 | 20240617 | 122400 | 2548485580 | 18650 | 18640 | 18650 | 18640 | 78 |
| 381 | 20240617 | 122300 | 2547030900 | 18640 | 18610 | 18640 | 18610 | 306 |
| 382 | 20240617 | 122200 | 2541336210 | 18590 | 18590 | 18610 | 18590 | 280 |
| 383 | 20240617 | 122100 | 2536129710 | 18590 | 18620 | 18700 | 18590 | 970 |
| 384 | 20240617 | 122000 | 2518075750 | 18600 | 18560 | 18620 | 18550 | 2532 |
| 385 | 20240617 | 121900 | 2471011180 | 18570 | 18590 | 18590 | 18500 | 4260 |
| 386 | 20240617 | 121800 | 2392120960 | 18590 | 18620 | 18620 | 18590 | 1039 |
| 387 | 20240617 | 121700 | 2372796730 | 18600 | 18720 | 18740 | 18600 | 3296 |
| 388 | 20240617 | 121600 | 2311258820 | 18720 | 18740 | 18750 | 18710 | 859 |
| 389 | 20240617 | 121500 | 2295173550 | 18740 | 18760 | 18760 | 18740 | 444 |
| 390 | 20240617 | 121400 | 2286848280 | 18760 | 18770 | 18770 | 18760 | 274 |
| 391 | 20240617 | 121300 | 2281707010 | 18770 | 18750 | 18770 | 18750 | 1026 |
| 392 | 20240617 | 121200 | 2262463800 | 18750 | 18730 | 18770 | 18730 | 5713 |
| 393 | 20240617 | 121100 | 2155349780 | 18750 | 18800 | 18800 | 18730 | 3371 |
| 394 | 20240617 | 121000 | 2092134280 | 18800 | 18870 | 18870 | 18760 | 1497 |
| 395 | 20240617 | 120900 | 2063976120 | 18870 | 18850 | 18870 | 18850 | 538 |
| 396 | 20240617 | 120800 | 2053829460 | 18860 | 18880 | 18880 | 18860 | 478 |
| 397 | 20240617 | 120700 | 2044809570 | 18960 | 18860 | 18960 | 18840 | 2333 |
| 398 | 20240617 | 120600 | 2000851020 | 18850 | 18930 | 18930 | 18850 | 2015 |
| 399 | 20240617 | 120500 | 1962775010 | 18930 | 18930 | 18930 | 18930 | 18 |
| 400 | 20240617 | 120400 | 1962434270 | 18930 | 18930 | 18930 | 18930 | 29 |
| 401 | 20240617 | 120300 | 1961885300 | 18930 | 18940 | 18940 | 18930 | 221 |
| 402 | 20240617 | 120200 | 1957701220 | 18930 | 18920 | 18930 | 18920 | 2498 |
| 403 | 20240617 | 120100 | 1910414110 | 18920 | 18910 | 18930 | 18910 | 734 |
| 404 | 20240617 | 120000 | 1896526470 | 18910 | 19000 | 19010 | 18910 | 3214 |
| 405 | 20240617 | 115900 | 1835664350 | 18990 | 19000 | 19020 | 18980 | 1203 |
| 406 | 20240617 | 115800 | 1812827130 | 19020 | 19000 | 19020 | 18990 | 1643 |
| 407 | 20240617 | 115700 | 1781623020 | 19020 | 19020 | 19020 | 19020 | 3 |
| 408 | 20240617 | 115600 | 1781565960 | 18990 | 19020 | 19020 | 18990 | 126 |
| 409 | 20240617 | 115500 | 1779172370 | 18990 | 18980 | 19020 | 18980 | 147 |
| 410 | 20240617 | 115400 | 1776382260 | 18980 | 19040 | 19040 | 18980 | 5767 |
| 411 | 20240617 | 115300 | 1666785240 | 19040 | 19050 | 19050 | 19040 | 531 |
| 412 | 20240617 | 115200 | 1656669700 | 19060 | 19060 | 19060 | 19040 | 1263 |
| 413 | 20240617 | 115100 | 1632610860 | 19060 | 19060 | 19070 | 19060 | 583 |
| 414 | 20240617 | 115000 | 1621498830 | 19080 | 19080 | 19090 | 19070 | 2376 |
| 415 | 20240617 | 114900 | 1576172140 | 19090 | 19100 | 19100 | 19090 | 19 |
| 416 | 20240617 | 114800 | 1575809400 | 19090 | 19090 | 19100 | 19090 | 396 |
| 417 | 20240617 | 114700 | 1568249740 | 19090 | 19090 | 19100 | 19090 | 1319 |
| 418 | 20240617 | 114600 | 1543067910 | 19080 | 19090 | 19090 | 19080 | 252 |
| 419 | 20240617 | 114500 | 1538258580 | 19090 | 19100 | 19100 | 19090 | 841 |
| 420 | 20240617 | 114400 | 1522203840 | 19100 | 19100 | 19100 | 19100 | 15 |
| 421 | 20240617 | 114300 | 1521917340 | 19100 | 19090 | 19100 | 19090 | 190 |
| 422 | 20240617 | 114200 | 1518289820 | 19080 | 19080 | 19080 | 19080 | 102 |
| 423 | 20240617 | 114100 | 1516343660 | 19090 | 19080 | 19090 | 19080 | 578 |
| 424 | 20240617 | 114000 | 1505315200 | 19090 | 19080 | 19090 | 19080 | 54 |
| 425 | 20240617 | 113900 | 1504284840 | 19080 | 19090 | 19090 | 19080 | 980 |
| 426 | 20240617 | 113800 | 1485577970 | 19090 | 19080 | 19090 | 19080 | 1357 |
| 427 | 20240617 | 113700 | 1459685320 | 19090 | 19120 | 19140 | 19090 | 5024 |
| 428 | 20240617 | 113600 | 1363723770 | 19140 | 19120 | 19150 | 19120 | 909 |
| 429 | 20240617 | 113500 | 1346343490 | 19150 | 19130 | 19170 | 19120 | 418 |
| 430 | 20240617 | 113400 | 1338348070 | 19170 | 19190 | 19190 | 19130 | 5584 |
| 431 | 20240617 | 113300 | 1231464630 | 19170 | 19190 | 19190 | 19170 | 97 |
| 432 | 20240617 | 113200 | 1229604500 | 19190 | 19200 | 19200 | 19190 | 7 |
| 433 | 20240617 | 113100 | 1229470150 | 19180 | 19180 | 19200 | 19180 | 29 |
| 434 | 20240617 | 113000 | 1228913790 | 19180 | 19180 | 19180 | 19180 | 5 |
| 435 | 20240617 | 112900 | 1228817890 | 19190 | 19190 | 19190 | 19190 | 0 |
| 436 | 20240617 | 112800 | 1228817890 | 19190 | 19190 | 19190 | 19190 | 0 |
| 437 | 20240617 | 112700 | 1228817890 | 19190 | 19190 | 19190 | 19190 | 85 |
| 438 | 20240617 | 112600 | 1227186740 | 19200 | 19200 | 19200 | 19160 | 6 |
| 439 | 20240617 | 112500 | 1227071580 | 19200 | 19200 | 19200 | 19200 | 1 |
| 440 | 20240617 | 112400 | 1227052380 | 19210 | 19210 | 19210 | 19150 | 4 |
| 441 | 20240617 | 112300 | 1226975600 | 19220 | 19160 | 19220 | 19150 | 275 |
| 442 | 20240617 | 112200 | 1221708160 | 19180 | 19160 | 19180 | 19160 | 14 |
| 443 | 20240617 | 112100 | 1221439840 | 19180 | 19150 | 19180 | 19150 | 925 |
| 444 | 20240617 | 112000 | 1203720910 | 19150 | 19130 | 19150 | 19130 | 369 |
| 445 | 20240617 | 111900 | 1196660840 | 19150 | 19150 | 19150 | 19150 | 0 |
| 446 | 20240617 | 111800 | 1196660840 | 19150 | 19150 | 19150 | 19130 | 191 |
| 447 | 20240617 | 111700 | 1193005500 | 19150 | 19140 | 19150 | 19140 | 74 |
| 448 | 20240617 | 111600 | 1191588810 | 19150 | 19140 | 19150 | 19140 | 106 |
| 449 | 20240617 | 111500 | 1189559870 | 19140 | 19140 | 19140 | 19140 | 101 |
| 450 | 20240617 | 111400 | 1187626730 | 19140 | 19140 | 19140 | 19140 | 60 |
| 451 | 20240617 | 111300 | 1186478330 | 19150 | 19150 | 19150 | 19150 | 1 |
| 452 | 20240617 | 111200 | 1186459180 | 19150 | 19120 | 19150 | 19120 | 169 |
| 453 | 20240617 | 111100 | 1183226340 | 19110 | 19110 | 19110 | 19110 | 0 |
| 454 | 20240617 | 111000 | 1183226340 | 19110 | 19160 | 19160 | 19100 | 3302 |
| 455 | 20240617 | 110900 | 1120078120 | 19160 | 19170 | 19170 | 19160 | 502 |
| 456 | 20240617 | 110800 | 1110456180 | 19180 | 19180 | 19180 | 19180 | 94 |
| 457 | 20240617 | 110700 | 1108653260 | 19180 | 19170 | 19180 | 19170 | 225 |
| 458 | 20240617 | 110600 | 1104339900 | 19180 | 19210 | 19210 | 19180 | 3509 |
| 459 | 20240617 | 110500 | 1036988540 | 19210 | 19220 | 19220 | 19210 | 71 |
| 460 | 20240617 | 110400 | 1035624430 | 19220 | 19230 | 19230 | 19220 | 283 |
| 461 | 20240617 | 110300 | 1030183310 | 19240 | 19240 | 19240 | 19240 | 29 |
| 462 | 20240617 | 110200 | 1029625350 | 19230 | 19230 | 19230 | 19230 | 50 |
| 463 | 20240617 | 110100 | 1028663850 | 19240 | 19240 | 19240 | 19220 | 98 |
| 464 | 20240617 | 110000 | 1026780200 | 19210 | 19210 | 19210 | 19210 | 0 |
| 465 | 20240617 | 105900 | 1026780200 | 19210 | 19210 | 19210 | 19210 | 103 |
| 466 | 20240617 | 105800 | 1024801570 | 19250 | 19250 | 19250 | 19250 | 0 |
| 467 | 20240617 | 105700 | 1024801570 | 19250 | 19250 | 19250 | 19250 | 124 |
| 468 | 20240617 | 105600 | 1022414570 | 19200 | 19220 | 19220 | 19200 | 502 |
| 469 | 20240617 | 105500 | 1012774070 | 19210 | 19220 | 19260 | 19210 | 659 |
| 470 | 20240617 | 105400 | 1000111790 | 19210 | 19230 | 19230 | 19200 | 1066 |
| 471 | 20240617 | 105300 | 979638250 | 19230 | 19230 | 19230 | 19230 | 23 |
| 472 | 20240617 | 105200 | 979195960 | 19210 | 19230 | 19230 | 19210 | 47 |
| 473 | 20240617 | 105100 | 978293070 | 19230 | 19240 | 19240 | 19210 | 101 |
| 474 | 20240617 | 105000 | 976351630 | 19230 | 19230 | 19230 | 19230 | 200 |
| 475 | 20240617 | 104900 | 972505630 | 19270 | 19270 | 19270 | 19270 | 0 |
| 476 | 20240617 | 104800 | 972505630 | 19270 | 19230 | 19270 | 19220 | 174 |
| 477 | 20240617 | 104700 | 969153140 | 19270 | 19270 | 19270 | 19270 | 1 |
| 478 | 20240617 | 104600 | 969133870 | 19270 | 19280 | 19280 | 19270 | 78 |
| 479 | 20240617 | 104500 | 967630080 | 19280 | 19260 | 19280 | 19260 | 21 |
| 480 | 20240617 | 104400 | 967225250 | 19230 | 19230 | 19230 | 19230 | 0 |
| 481 | 20240617 | 104300 | 967225250 | 19230 | 19280 | 19280 | 19230 | 6 |
| 482 | 20240617 | 104200 | 967109620 | 19280 | 19280 | 19280 | 19280 | 1 |
| 483 | 20240617 | 104100 | 967090340 | 19280 | 19280 | 19290 | 19280 | 29 |
| 484 | 20240617 | 104000 | 966531210 | 19280 | 19280 | 19280 | 19280 | 1 |
| 485 | 20240617 | 103900 | 966511930 | 19270 | 19270 | 19270 | 19270 | 1 |
| 486 | 20240617 | 103800 | 966492660 | 19210 | 19250 | 19250 | 19210 | 708 |
| 487 | 20240617 | 103700 | 952889040 | 19260 | 19290 | 19290 | 19260 | 2 |
| 488 | 20240617 | 103600 | 952850490 | 19260 | 19290 | 19290 | 19220 | 92 |
| 489 | 20240617 | 103500 | 951082100 | 19250 | 19290 | 19290 | 19220 | 322 |
| 490 | 20240617 | 103400 | 944884710 | 19290 | 19290 | 19290 | 19290 | 107 |
| 491 | 20240617 | 103300 | 942820680 | 19290 | 19290 | 19290 | 19290 | 13 |
| 492 | 20240617 | 103200 | 942569910 | 19280 | 19280 | 19280 | 19280 | 97 |
| 493 | 20240617 | 103100 | 940699750 | 19270 | 19260 | 19270 | 19260 | 15 |
| 494 | 20240617 | 103000 | 940410790 | 19260 | 19260 | 19260 | 19250 | 191 |
| 495 | 20240617 | 102900 | 936733130 | 19250 | 19250 | 19250 | 19250 | 120 |
| 496 | 20240617 | 102800 | 934423130 | 19210 | 19210 | 19210 | 19210 | 0 |
| 497 | 20240617 | 102700 | 934423130 | 19210 | 19220 | 19220 | 19210 | 156 |
| 498 | 20240617 | 102600 | 931425640 | 19210 | 19210 | 19210 | 19210 | 0 |
| 499 | 20240617 | 102500 | 931425640 | 19210 | 19220 | 19220 | 19210 | 63 |
| 500 | 20240617 | 102400 | 930215120 | 19220 | 19280 | 19280 | 19220 | 95 |
| 501 | 20240617 | 102300 | 928389160 | 19280 | 19280 | 19280 | 19280 | 1 |
| 502 | 20240617 | 102200 | 928369880 | 19220 | 19180 | 19220 | 19180 | 591 |
| 503 | 20240617 | 102100 | 917019560 | 19190 | 19220 | 19220 | 19190 | 1797 |
| 504 | 20240617 | 102000 | 882513390 | 19230 | 19270 | 19270 | 19220 | 82 |
| 505 | 20240617 | 101900 | 880935700 | 19270 | 19280 | 19280 | 19270 | 9 |
| 506 | 20240617 | 101800 | 880762220 | 19300 | 19300 | 19300 | 19290 | 31 |
| 507 | 20240617 | 101700 | 880164020 | 19310 | 19300 | 19310 | 19300 | 11 |
| 508 | 20240617 | 101600 | 879951710 | 19300 | 19300 | 19300 | 19300 | 1 |
| 509 | 20240617 | 101500 | 879932410 | 19330 | 19330 | 19330 | 19260 | 8 |
| 510 | 20240617 | 101400 | 879777840 | 19350 | 19350 | 19350 | 19350 | 1 |
| 511 | 20240617 | 101300 | 879758490 | 19240 | 19240 | 19240 | 19190 | 5328 |
| 512 | 20240617 | 101200 | 777498940 | 19250 | 19280 | 19280 | 19250 | 600 |
| 513 | 20240617 | 101100 | 765944200 | 19350 | 19280 | 19350 | 19260 | 101 |
| 514 | 20240617 | 101000 | 763997920 | 19280 | 19290 | 19300 | 19280 | 41 |
| 515 | 20240617 | 100900 | 763207070 | 19310 | 19360 | 19360 | 19290 | 2301 |
| 516 | 20240617 | 100800 | 718737160 | 19360 | 19360 | 19360 | 19360 | 0 |
| 517 | 20240617 | 100700 | 718737160 | 19360 | 19360 | 19360 | 19360 | 117 |
| 518 | 20240617 | 100600 | 716472040 | 19400 | 19450 | 19450 | 19400 | 67 |
| 519 | 20240617 | 100500 | 715171700 | 19450 | 19380 | 19450 | 19350 | 3001 |
| 520 | 20240617 | 100400 | 657078110 | 19380 | 19380 | 19380 | 19380 | 0 |
| 521 | 20240617 | 100300 | 657078110 | 19380 | 19390 | 19440 | 19380 | 970 |
| 522 | 20240617 | 100200 | 638267790 | 19390 | 19390 | 19390 | 19390 | 100 |
| 523 | 20240617 | 100100 | 636328790 | 19390 | 19440 | 19440 | 19390 | 220 |
| 524 | 20240617 | 100000 | 632062940 | 19440 | 19440 | 19440 | 19440 | 24 |
| 525 | 20240617 | 095900 | 631596380 | 19370 | 19440 | 19440 | 19370 | 219 |
| 526 | 20240617 | 095800 | 627351620 | 19400 | 19420 | 19420 | 19400 | 348 |
| 527 | 20240617 | 095700 | 620598410 | 19460 | 19410 | 19460 | 19400 | 300 |
| 528 | 20240617 | 095600 | 614777310 | 19410 | 19450 | 19450 | 19410 | 64 |
| 529 | 20240617 | 095500 | 613534820 | 19420 | 19420 | 19420 | 19420 | 0 |
| 530 | 20240617 | 095400 | 613534820 | 19420 | 19420 | 19420 | 19420 | 1 |
| 531 | 20240617 | 095300 | 613515400 | 19400 | 19370 | 19400 | 19370 | 75 |
| 532 | 20240617 | 095200 | 612060460 | 19370 | 19370 | 19370 | 19370 | 3 |
| 533 | 20240617 | 095100 | 612002350 | 19370 | 19370 | 19370 | 19370 | 0 |
| 534 | 20240617 | 095000 | 612002350 | 19370 | 19400 | 19400 | 19370 | 101 |
| 535 | 20240617 | 094900 | 610045950 | 19390 | 19390 | 19390 | 19390 | 6 |
| 536 | 20240617 | 094800 | 609929610 | 19390 | 19390 | 19400 | 19390 | 55 |
| 537 | 20240617 | 094700 | 608862790 | 19390 | 19390 | 19390 | 19390 | 1 |
| 538 | 20240617 | 094600 | 608843400 | 19400 | 19350 | 19400 | 19350 | 57 |
| 539 | 20240617 | 094500 | 607740100 | 19400 | 19400 | 19400 | 19400 | 1 |
| 540 | 20240617 | 094400 | 607720700 | 19350 | 19350 | 19350 | 19350 | 4 |
| 541 | 20240617 | 094300 | 607643300 | 19400 | 19340 | 19400 | 19340 | 400 |
| 542 | 20240617 | 094200 | 599907240 | 19400 | 19400 | 19400 | 19400 | 2 |
| 543 | 20240617 | 094100 | 599868440 | 19400 | 19350 | 19400 | 19340 | 203 |
| 544 | 20240617 | 094000 | 595941750 | 19350 | 19420 | 19420 | 19350 | 40 |
| 545 | 20240617 | 093900 | 595167680 | 19350 | 19360 | 19360 | 19350 | 110 |
| 546 | 20240617 | 093800 | 593038180 | 19360 | 19400 | 19400 | 19360 | 1795 |
| 547 | 20240617 | 093700 | 558266550 | 19440 | 19400 | 19460 | 19400 | 68 |
| 548 | 20240617 | 093600 | 556945780 | 19390 | 19380 | 19390 | 19370 | 216 |
| 549 | 20240617 | 093500 | 552761650 | 19370 | 19370 | 19370 | 19370 | 16 |
| 550 | 20240617 | 093400 | 552451730 | 19370 | 19380 | 19380 | 19370 | 373 |
| 551 | 20240617 | 093300 | 545223190 | 19360 | 19370 | 19380 | 19360 | 55 |
| 552 | 20240617 | 093200 | 544158300 | 19380 | 19390 | 19390 | 19380 | 8 |
| 553 | 20240617 | 093100 | 544003210 | 19380 | 19440 | 19440 | 19380 | 999 |
| 554 | 20240617 | 093000 | 524624650 | 19450 | 19450 | 19450 | 19450 | 52 |
| 555 | 20240617 | 092900 | 523613250 | 19440 | 19470 | 19470 | 19440 | 78 |
| 556 | 20240617 | 092800 | 522096010 | 19470 | 19470 | 19470 | 19470 | 50 |
| 557 | 20240617 | 092700 | 521122510 | 19470 | 19470 | 19470 | 19470 | 201 |
| 558 | 20240617 | 092600 | 517209040 | 19400 | 19400 | 19400 | 19400 | 2 |
| 559 | 20240617 | 092500 | 517170240 | 19480 | 19390 | 19480 | 19390 | 3 |
| 560 | 20240617 | 092400 | 517111900 | 19410 | 19370 | 19410 | 19370 | 254 |
| 561 | 20240617 | 092300 | 512185270 | 19340 | 19370 | 19370 | 19340 | 6 |
| 562 | 20240617 | 092200 | 512069200 | 19330 | 19350 | 19350 | 19330 | 104 |
| 563 | 20240617 | 092100 | 510057290 | 19350 | 19390 | 19400 | 19350 | 228 |
| 564 | 20240617 | 092000 | 505642790 | 19400 | 19400 | 19400 | 19400 | 20 |
| 565 | 20240617 | 091900 | 505254790 | 19410 | 19470 | 19480 | 19410 | 34 |
| 566 | 20240617 | 091800 | 504594300 | 19450 | 19350 | 19450 | 19350 | 1206 |
| 567 | 20240617 | 091700 | 481258100 | 19350 | 19400 | 19400 | 19290 | 961 |
| 568 | 20240617 | 091600 | 462657860 | 19400 | 19440 | 19440 | 19380 | 51 |
| 569 | 20240617 | 091500 | 461667060 | 19440 | 19440 | 19440 | 19440 | 114 |
| 570 | 20240617 | 091400 | 459450900 | 19450 | 19290 | 19450 | 19290 | 3076 |
| 571 | 20240617 | 091300 | 399983070 | 19250 | 19290 | 19290 | 19250 | 114 |
| 572 | 20240617 | 091200 | 397785970 | 19290 | 19300 | 19300 | 19290 | 101 |
| 573 | 20240617 | 091100 | 395836870 | 19300 | 19290 | 19300 | 19290 | 129 |
| 574 | 20240617 | 091000 | 393348130 | 19260 | 19120 | 19260 | 19080 | 3065 |
| 575 | 20240617 | 090900 | 334571910 | 19100 | 19200 | 19240 | 19100 | 3268 |
| 576 | 20240617 | 090800 | 272114320 | 19260 | 19330 | 19330 | 19100 | 3176 |
| 577 | 20240617 | 090700 | 211054630 | 19350 | 19370 | 19380 | 19320 | 1967 |
| 578 | 20240617 | 090600 | 173017920 | 19370 | 19420 | 19420 | 19370 | 1705 |
| 579 | 20240617 | 090500 | 139943860 | 19450 | 19450 | 19500 | 19450 | 122 |
| 580 | 20240617 | 090400 | 137566460 | 19450 | 19580 | 19580 | 19410 | 1895 |
| 581 | 20240617 | 090300 | 100643390 | 19510 | 19500 | 19520 | 19500 | 388 |
| 582 | 20240617 | 090200 | 93073940 | 19520 | 19600 | 19650 | 19510 | 927 |
| 583 | 20240617 | 090100 | 74972560 | 19600 | 19510 | 19600 | 19500 | 1791 |
| 584 | 20240617 | 090000 | 40033500 | 19500 | 19500 | 19500 | 19500 | 2053 |