33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240619 | 192600 | 2046365760 | 14040 | 14040 | 14040 | 14040 | 3124 |
| 3 | 20240619 | 192500 | 2046365760 | 14040 | 14040 | 14040 | 14040 | 0 |
| 4 | 20240619 | 192400 | 2046365760 | 14040 | 14040 | 14040 | 14040 | 0 |
| 5 | 20240619 | 192300 | 2046365760 | 14040 | 14040 | 14040 | 14040 | 0 |
| 6 | 20240619 | 192200 | 2046365760 | 14040 | 14040 | 14040 | 14040 | 0 |
| 7 | 20240619 | 192100 | 2046365760 | 14040 | 14040 | 14040 | 14040 | 0 |
| 8 | 20240619 | 192000 | 2046365760 | 14040 | 14040 | 14040 | 14040 | 0 |
| 9 | 20240619 | 191900 | 2046365760 | 14040 | 14040 | 14040 | 14040 | 0 |
| 10 | 20240619 | 191800 | 2046365760 | 14040 | 14040 | 14040 | 14040 | 0 |
| 11 | 20240619 | 191700 | 2046365760 | 14040 | 14040 | 14040 | 14040 | 0 |
| 12 | 20240619 | 191600 | 2046365760 | 14040 | 14040 | 14040 | 14040 | 0 |
| 13 | 20240619 | 191500 | 2046365760 | 14040 | 14040 | 14040 | 14040 | 0 |
| 14 | 20240619 | 191400 | 2046365760 | 14040 | 14040 | 14040 | 14040 | 0 |
| 15 | 20240619 | 191300 | 2046365760 | 14040 | 14040 | 14040 | 14040 | 0 |
| 16 | 20240619 | 191200 | 2046365760 | 14040 | 14040 | 14040 | 14040 | 0 |
| 17 | 20240619 | 191100 | 2046365760 | 14040 | 14040 | 14040 | 14040 | 0 |
| 18 | 20240619 | 191000 | 2046365760 | 14040 | 14040 | 14040 | 14040 | 0 |
| 19 | 20240619 | 190900 | 2046365760 | 14040 | 14040 | 14040 | 14040 | 0 |
| 20 | 20240619 | 190800 | 2046365760 | 14040 | 14040 | 14040 | 14040 | 0 |
| 21 | 20240619 | 190700 | 2046365760 | 14040 | 14040 | 14040 | 14040 | 0 |
| 22 | 20240619 | 190600 | 2046365760 | 14040 | 14040 | 14040 | 14040 | 0 |
| 23 | 20240619 | 190500 | 2046365760 | 14040 | 14040 | 14040 | 14040 | 0 |
| 24 | 20240619 | 190400 | 2046365760 | 14040 | 14040 | 14040 | 14040 | 0 |
| 25 | 20240619 | 190300 | 2046365760 | 14040 | 14040 | 14040 | 14040 | 0 |
| 26 | 20240619 | 190200 | 2046365760 | 14040 | 14040 | 14040 | 14040 | 0 |
| 27 | 20240619 | 190100 | 2046365760 | 14040 | 14040 | 14040 | 14040 | 0 |
| 28 | 20240619 | 190000 | 2046365760 | 14040 | 14040 | 14040 | 14040 | 0 |
| 29 | 20240619 | 185900 | 2046365760 | 14040 | 14040 | 14040 | 14040 | 0 |
| 30 | 20240619 | 185800 | 2046365760 | 14040 | 14040 | 14040 | 14040 | 0 |
| 31 | 20240619 | 185700 | 2046365760 | 14040 | 14040 | 14040 | 14040 | 0 |
| 32 | 20240619 | 185600 | 2046365760 | 14040 | 14040 | 14040 | 14040 | 3124 |
| 33 | 20240619 | 185500 | 2046365760 | 14040 | 14040 | 14040 | 14040 | 0 |
| 34 | 20240619 | 185400 | 2046365760 | 14040 | 14040 | 14040 | 14040 | 0 |
| 35 | 20240619 | 185300 | 2046365760 | 14040 | 14040 | 14040 | 14040 | 0 |
| 36 | 20240619 | 185200 | 2046365760 | 14040 | 14040 | 14040 | 14040 | 0 |
| 37 | 20240619 | 185100 | 2046365760 | 14040 | 14040 | 14040 | 14040 | 0 |
| 38 | 20240619 | 185000 | 2046365760 | 14040 | 14040 | 14040 | 14040 | 0 |
| 39 | 20240619 | 184900 | 2046365760 | 14040 | 14040 | 14040 | 14040 | 0 |
| 40 | 20240619 | 184800 | 2046365760 | 14040 | 14040 | 14040 | 14040 | 0 |
| 41 | 20240619 | 184700 | 2046365760 | 14040 | 14040 | 14040 | 14040 | 0 |
| 42 | 20240619 | 184600 | 2046365760 | 14040 | 14040 | 14040 | 14040 | 0 |
| 43 | 20240619 | 184500 | 2046365760 | 14040 | 14040 | 14040 | 14040 | 0 |
| 44 | 20240619 | 184400 | 2046365760 | 14040 | 14040 | 14040 | 14040 | 0 |
| 45 | 20240619 | 184300 | 2046365760 | 14040 | 14040 | 14040 | 14040 | 0 |
| 46 | 20240619 | 184200 | 2046365760 | 14040 | 14040 | 14040 | 14040 | 0 |
| 47 | 20240619 | 184100 | 2046365760 | 14040 | 14040 | 14040 | 14040 | 0 |
| 48 | 20240619 | 184000 | 2046365760 | 14040 | 14040 | 14040 | 14040 | 0 |
| 49 | 20240619 | 183900 | 2046365760 | 14040 | 14040 | 14040 | 14040 | 0 |
| 50 | 20240619 | 183800 | 2046365760 | 14040 | 14040 | 14040 | 14040 | 0 |
| 51 | 20240619 | 183700 | 2046365760 | 14040 | 14040 | 14040 | 14040 | 0 |
| 52 | 20240619 | 183600 | 2046365760 | 14040 | 14040 | 14040 | 14040 | 0 |
| 53 | 20240619 | 183500 | 2046365760 | 14040 | 14040 | 14040 | 14040 | 0 |
| 54 | 20240619 | 183400 | 2046365760 | 14040 | 14040 | 14040 | 14040 | 0 |
| 55 | 20240619 | 183300 | 2046365760 | 14040 | 14040 | 14040 | 14040 | 0 |
| 56 | 20240619 | 183200 | 2046365760 | 14040 | 14040 | 14040 | 14040 | 0 |
| 57 | 20240619 | 183100 | 2046365760 | 14040 | 14040 | 14040 | 14040 | 0 |
| 58 | 20240619 | 183000 | 2046365760 | 14040 | 14040 | 14040 | 14040 | 0 |
| 59 | 20240619 | 182900 | 2046365760 | 14040 | 14040 | 14040 | 14040 | 0 |
| 60 | 20240619 | 182800 | 2046365760 | 14040 | 14040 | 14040 | 14040 | 0 |
| 61 | 20240619 | 182700 | 2046365760 | 14040 | 14040 | 14040 | 14040 | 0 |
| 62 | 20240619 | 182600 | 2046365760 | 14040 | 14040 | 14040 | 14040 | 3124 |
| 63 | 20240619 | 182500 | 2046365760 | 14040 | 14040 | 14040 | 14040 | 0 |
| 64 | 20240619 | 182400 | 2046365760 | 14040 | 14040 | 14040 | 14040 | 0 |
| 65 | 20240619 | 182300 | 2046365760 | 14040 | 14040 | 14040 | 14040 | 0 |
| 66 | 20240619 | 182200 | 2046365760 | 14040 | 14040 | 14040 | 14040 | 0 |
| 67 | 20240619 | 182100 | 2046365760 | 14040 | 14040 | 14040 | 14040 | 0 |
| 68 | 20240619 | 182000 | 2046365760 | 14040 | 14040 | 14040 | 14040 | 0 |
| 69 | 20240619 | 181900 | 2046365760 | 14040 | 14040 | 14040 | 14040 | 0 |
| 70 | 20240619 | 181800 | 2046365760 | 14040 | 14040 | 14040 | 14040 | 0 |
| 71 | 20240619 | 181700 | 2046365760 | 14040 | 14040 | 14040 | 14040 | 0 |
| 72 | 20240619 | 181600 | 2046365760 | 14040 | 14040 | 14040 | 14040 | 0 |
| 73 | 20240619 | 181500 | 2046365760 | 14040 | 14040 | 14040 | 14040 | 0 |
| 74 | 20240619 | 181400 | 2046365760 | 14040 | 14040 | 14040 | 14040 | 0 |
| 75 | 20240619 | 181300 | 2046365760 | 14040 | 14040 | 14040 | 14040 | 0 |
| 76 | 20240619 | 181200 | 2046365760 | 14040 | 14040 | 14040 | 14040 | 0 |
| 77 | 20240619 | 181100 | 2046365760 | 14040 | 14040 | 14040 | 14040 | 0 |
| 78 | 20240619 | 181000 | 2046365760 | 14040 | 14040 | 14040 | 14040 | 0 |
| 79 | 20240619 | 180900 | 2046365760 | 14040 | 14040 | 14040 | 14040 | 0 |
| 80 | 20240619 | 180800 | 2046365760 | 14040 | 14040 | 14040 | 14040 | 0 |
| 81 | 20240619 | 180700 | 2046365760 | 14040 | 14040 | 14040 | 14040 | 0 |
| 82 | 20240619 | 180600 | 2046365760 | 14040 | 14040 | 14040 | 14040 | 0 |
| 83 | 20240619 | 180500 | 2046365760 | 14040 | 14040 | 14040 | 14040 | 0 |
| 84 | 20240619 | 180400 | 2046365760 | 14040 | 14040 | 14040 | 14040 | 0 |
| 85 | 20240619 | 180300 | 2046365760 | 14040 | 14040 | 14040 | 14040 | 0 |
| 86 | 20240619 | 180200 | 2046365760 | 14040 | 14040 | 14040 | 14040 | 0 |
| 87 | 20240619 | 180100 | 2046365760 | 14040 | 14040 | 14040 | 14040 | 0 |
| 88 | 20240619 | 180000 | 2046365760 | 14040 | 14040 | 14040 | 14040 | 0 |
| 89 | 20240619 | 175900 | 2046365760 | 14040 | 14040 | 14040 | 14040 | 0 |
| 90 | 20240619 | 175800 | 2046365760 | 14040 | 14040 | 14040 | 14040 | 0 |
| 91 | 20240619 | 175700 | 2046365760 | 14040 | 14040 | 14040 | 14040 | 0 |
| 92 | 20240619 | 175600 | 2046365760 | 14040 | 14040 | 14040 | 14040 | 3124 |
| 93 | 20240619 | 175500 | 2046365760 | 14040 | 14040 | 14040 | 14040 | 0 |
| 94 | 20240619 | 175400 | 2046365760 | 14040 | 14040 | 14040 | 14040 | 0 |
| 95 | 20240619 | 175300 | 2046365760 | 14040 | 14040 | 14040 | 14040 | 0 |
| 96 | 20240619 | 175200 | 2046365760 | 14040 | 14040 | 14040 | 14040 | 0 |
| 97 | 20240619 | 175100 | 2046365760 | 14040 | 14040 | 14040 | 14040 | 0 |
| 98 | 20240619 | 175000 | 2046365760 | 14040 | 14040 | 14040 | 14040 | 0 |
| 99 | 20240619 | 174900 | 2046365760 | 14040 | 14040 | 14040 | 14040 | 0 |
| 100 | 20240619 | 174800 | 2046365760 | 14040 | 14040 | 14040 | 14040 | 0 |
| 101 | 20240619 | 174700 | 2046365760 | 14040 | 14040 | 14040 | 14040 | 0 |
| 102 | 20240619 | 174600 | 2046365760 | 14040 | 14040 | 14040 | 14040 | 0 |
| 103 | 20240619 | 174500 | 2046365760 | 14040 | 14040 | 14040 | 14040 | 0 |
| 104 | 20240619 | 174400 | 2046365760 | 14040 | 14040 | 14040 | 14040 | 0 |
| 105 | 20240619 | 174300 | 2046365760 | 14040 | 14040 | 14040 | 14040 | 0 |
| 106 | 20240619 | 174200 | 2046365760 | 14040 | 14040 | 14040 | 14040 | 0 |
| 107 | 20240619 | 174100 | 2046365760 | 14040 | 14040 | 14040 | 14040 | 0 |
| 108 | 20240619 | 174000 | 2046365760 | 14040 | 14040 | 14040 | 14040 | 0 |
| 109 | 20240619 | 173900 | 2046365760 | 14040 | 14040 | 14040 | 14040 | 0 |
| 110 | 20240619 | 173800 | 2046365760 | 14040 | 14040 | 14040 | 14040 | 0 |
| 111 | 20240619 | 173700 | 2046365760 | 14040 | 14040 | 14040 | 14040 | 0 |
| 112 | 20240619 | 173600 | 2046365760 | 14040 | 14040 | 14040 | 14040 | 0 |
| 113 | 20240619 | 173500 | 2046365760 | 14040 | 14040 | 14040 | 14040 | 0 |
| 114 | 20240619 | 173400 | 2046365760 | 14040 | 14040 | 14040 | 14040 | 0 |
| 115 | 20240619 | 173300 | 2046365760 | 14040 | 14040 | 14040 | 14040 | 0 |
| 116 | 20240619 | 173200 | 2046365760 | 14040 | 14040 | 14040 | 14040 | 0 |
| 117 | 20240619 | 173100 | 2046365760 | 14040 | 14040 | 14040 | 14040 | 0 |
| 118 | 20240619 | 173000 | 2046365760 | 14040 | 14040 | 14040 | 14040 | 0 |
| 119 | 20240619 | 172900 | 2046365760 | 14040 | 14040 | 14040 | 14040 | 0 |
| 120 | 20240619 | 172800 | 2046365760 | 14040 | 14040 | 14040 | 14040 | 0 |
| 121 | 20240619 | 172700 | 2046365760 | 14040 | 14040 | 14040 | 14040 | 0 |
| 122 | 20240619 | 172600 | 2046365760 | 14040 | 14040 | 14040 | 14040 | 3124 |
| 123 | 20240619 | 172500 | 2046365760 | 14040 | 14040 | 14040 | 14040 | 0 |
| 124 | 20240619 | 172400 | 2046365760 | 14040 | 14040 | 14040 | 14040 | 0 |
| 125 | 20240619 | 172300 | 2046365760 | 14040 | 14040 | 14040 | 14040 | 0 |
| 126 | 20240619 | 172200 | 2046365760 | 14040 | 14040 | 14040 | 14040 | 0 |
| 127 | 20240619 | 172100 | 2046365760 | 14040 | 14040 | 14040 | 14040 | 0 |
| 128 | 20240619 | 172000 | 2046365760 | 14040 | 14040 | 14040 | 14040 | 0 |
| 129 | 20240619 | 171900 | 2046365760 | 14040 | 14040 | 14040 | 14040 | 0 |
| 130 | 20240619 | 171800 | 2046365760 | 14040 | 14040 | 14040 | 14040 | 0 |
| 131 | 20240619 | 171700 | 2046365760 | 14040 | 14040 | 14040 | 14040 | 0 |
| 132 | 20240619 | 171600 | 2046365760 | 14040 | 14040 | 14040 | 14040 | 0 |
| 133 | 20240619 | 171500 | 2046365760 | 14040 | 14040 | 14040 | 14040 | 0 |
| 134 | 20240619 | 171400 | 2046365760 | 14040 | 14040 | 14040 | 14040 | 0 |
| 135 | 20240619 | 171300 | 2046365760 | 14040 | 14040 | 14040 | 14040 | 0 |
| 136 | 20240619 | 171200 | 2046365760 | 14040 | 14040 | 14040 | 14040 | 0 |
| 137 | 20240619 | 171100 | 2046365760 | 14040 | 14040 | 14040 | 14040 | 0 |
| 138 | 20240619 | 171000 | 2046365760 | 14040 | 14040 | 14040 | 14040 | 0 |
| 139 | 20240619 | 170900 | 2046365760 | 14040 | 14040 | 14040 | 14040 | 0 |
| 140 | 20240619 | 170800 | 2046365760 | 14040 | 14040 | 14040 | 14040 | 0 |
| 141 | 20240619 | 170700 | 2046365760 | 14040 | 14040 | 14040 | 14040 | 0 |
| 142 | 20240619 | 170600 | 2046365760 | 14040 | 14040 | 14040 | 14040 | 0 |
| 143 | 20240619 | 170500 | 2046365760 | 14040 | 14040 | 14040 | 14040 | 0 |
| 144 | 20240619 | 170400 | 2046365760 | 14040 | 14040 | 14040 | 14040 | 0 |
| 145 | 20240619 | 170300 | 2046365760 | 14040 | 14040 | 14040 | 14040 | 0 |
| 146 | 20240619 | 170200 | 2046365760 | 14040 | 14040 | 14040 | 14040 | 0 |
| 147 | 20240619 | 170100 | 2046365760 | 14040 | 14040 | 14040 | 14040 | 0 |
| 148 | 20240619 | 170000 | 2046365760 | 14040 | 14040 | 14040 | 14040 | 0 |
| 149 | 20240619 | 165900 | 2046365760 | 14040 | 14040 | 14040 | 14040 | 0 |
| 150 | 20240619 | 165800 | 2046365760 | 14040 | 14040 | 14040 | 14040 | 0 |
| 151 | 20240619 | 165700 | 2046365760 | 14040 | 14040 | 14040 | 14040 | 0 |
| 152 | 20240619 | 165600 | 2046365760 | 14040 | 14040 | 14040 | 14040 | 3124 |
| 153 | 20240619 | 165500 | 2046365760 | 14040 | 14040 | 14040 | 14040 | 0 |
| 154 | 20240619 | 165400 | 2046365760 | 14040 | 14040 | 14040 | 14040 | 0 |
| 155 | 20240619 | 165300 | 2046365760 | 14040 | 14040 | 14040 | 14040 | 0 |
| 156 | 20240619 | 165200 | 2046365760 | 14040 | 14040 | 14040 | 14040 | 0 |
| 157 | 20240619 | 165100 | 2046365760 | 14040 | 14040 | 14040 | 14040 | 0 |
| 158 | 20240619 | 165000 | 2046365760 | 14040 | 14040 | 14040 | 14040 | 0 |
| 159 | 20240619 | 164900 | 2046365760 | 14040 | 14040 | 14040 | 14040 | 0 |
| 160 | 20240619 | 164800 | 2046365760 | 14040 | 14040 | 14040 | 14040 | 0 |
| 161 | 20240619 | 164700 | 2046365760 | 14040 | 14040 | 14040 | 14040 | 0 |
| 162 | 20240619 | 164600 | 2046365760 | 14040 | 14040 | 14040 | 14040 | 0 |
| 163 | 20240619 | 164500 | 2046365760 | 14040 | 14040 | 14040 | 14040 | 0 |
| 164 | 20240619 | 164400 | 2046365760 | 14040 | 14040 | 14040 | 14040 | 0 |
| 165 | 20240619 | 164300 | 2046365760 | 14040 | 14040 | 14040 | 14040 | 0 |
| 166 | 20240619 | 164200 | 2046365760 | 14040 | 14040 | 14040 | 14040 | 0 |
| 167 | 20240619 | 164100 | 2046365760 | 14040 | 14040 | 14040 | 14040 | 0 |
| 168 | 20240619 | 164000 | 2046365760 | 14040 | 14040 | 14040 | 14040 | 0 |
| 169 | 20240619 | 163900 | 2046365760 | 14040 | 14040 | 14040 | 14040 | 0 |
| 170 | 20240619 | 163800 | 2046365760 | 14040 | 14040 | 14040 | 14040 | 0 |
| 171 | 20240619 | 163700 | 2046365760 | 14040 | 14040 | 14040 | 14040 | 0 |
| 172 | 20240619 | 163600 | 2046365760 | 14040 | 14040 | 14040 | 14040 | 0 |
| 173 | 20240619 | 163500 | 2046365760 | 14040 | 14040 | 14040 | 14040 | 0 |
| 174 | 20240619 | 163400 | 2046365760 | 14040 | 14040 | 14040 | 14040 | 0 |
| 175 | 20240619 | 163300 | 2046365760 | 14040 | 14040 | 14040 | 14040 | 0 |
| 176 | 20240619 | 163200 | 2046365760 | 14040 | 14040 | 14040 | 14040 | 0 |
| 177 | 20240619 | 163100 | 2046365760 | 14040 | 14040 | 14040 | 14040 | 0 |
| 178 | 20240619 | 163000 | 2046365760 | 14040 | 14040 | 14040 | 14040 | 0 |
| 179 | 20240619 | 162900 | 2046365760 | 14040 | 14040 | 14040 | 14040 | 0 |
| 180 | 20240619 | 162800 | 2046365760 | 14040 | 14040 | 14040 | 14040 | 0 |
| 181 | 20240619 | 162700 | 2046365760 | 14040 | 14040 | 14040 | 14040 | 0 |
| 182 | 20240619 | 162600 | 2046365760 | 14040 | 14040 | 14040 | 14040 | 3124 |
| 183 | 20240619 | 162500 | 2046365760 | 14040 | 14040 | 14040 | 14040 | 0 |
| 184 | 20240619 | 162400 | 2046365760 | 14040 | 14040 | 14040 | 14040 | 0 |
| 185 | 20240619 | 162300 | 2046365760 | 14040 | 14040 | 14040 | 14040 | 0 |
| 186 | 20240619 | 162200 | 2046365760 | 14040 | 14040 | 14040 | 14040 | 0 |
| 187 | 20240619 | 162100 | 2046365760 | 14040 | 14040 | 14040 | 14040 | 0 |
| 188 | 20240619 | 162000 | 2046365760 | 14040 | 14040 | 14040 | 14040 | 0 |
| 189 | 20240619 | 161900 | 2046365760 | 14040 | 14040 | 14040 | 14040 | 0 |
| 190 | 20240619 | 161800 | 2046365760 | 14040 | 14040 | 14040 | 14040 | 0 |
| 191 | 20240619 | 161700 | 2046365760 | 14040 | 14040 | 14040 | 14040 | 0 |
| 192 | 20240619 | 161600 | 2046365760 | 14040 | 14040 | 14040 | 14040 | 0 |
| 193 | 20240619 | 161500 | 2046365760 | 14040 | 14040 | 14040 | 14040 | 0 |
| 194 | 20240619 | 161400 | 2046365760 | 14040 | 14040 | 14040 | 14040 | 0 |
| 195 | 20240619 | 161300 | 2046365760 | 14040 | 14040 | 14040 | 14040 | 0 |
| 196 | 20240619 | 161200 | 2046365760 | 14040 | 14040 | 14040 | 14040 | 0 |
| 197 | 20240619 | 161100 | 2046365760 | 14040 | 14040 | 14040 | 14040 | 0 |
| 198 | 20240619 | 161000 | 2046365760 | 14040 | 14040 | 14040 | 14040 | 0 |
| 199 | 20240619 | 160900 | 2046365760 | 14040 | 14040 | 14040 | 14040 | 0 |
| 200 | 20240619 | 160800 | 2046365760 | 14040 | 14040 | 14040 | 14040 | 0 |
| 201 | 20240619 | 160700 | 2046365760 | 14040 | 14040 | 14040 | 14040 | 0 |
| 202 | 20240619 | 160600 | 2046365760 | 14040 | 14040 | 14040 | 14040 | 0 |
| 203 | 20240619 | 160500 | 2046365760 | 14040 | 14040 | 14040 | 14040 | 0 |
| 204 | 20240619 | 160400 | 2046365760 | 14040 | 14040 | 14040 | 14040 | 0 |
| 205 | 20240619 | 160300 | 2046365760 | 14040 | 14040 | 14040 | 14040 | 0 |
| 206 | 20240619 | 160200 | 2046365760 | 14040 | 14040 | 14040 | 14040 | 0 |
| 207 | 20240619 | 160100 | 2046365760 | 14040 | 14040 | 14040 | 14040 | 0 |
| 208 | 20240619 | 160000 | 2046365760 | 14040 | 14040 | 14040 | 14040 | 0 |
| 209 | 20240619 | 155900 | 2046365760 | 14040 | 14040 | 14040 | 14040 | 0 |
| 210 | 20240619 | 155800 | 2046365760 | 14040 | 14040 | 14040 | 14040 | 0 |
| 211 | 20240619 | 155700 | 2046365760 | 14040 | 14040 | 14040 | 14040 | 0 |
| 212 | 20240619 | 155600 | 2046365760 | 14040 | 14040 | 14040 | 14040 | 3124 |
| 213 | 20240619 | 155500 | 2046365760 | 14040 | 14040 | 14040 | 14040 | 0 |
| 214 | 20240619 | 155400 | 2046365760 | 14040 | 14040 | 14040 | 14040 | 0 |
| 215 | 20240619 | 155300 | 2046365760 | 14040 | 14040 | 14040 | 14040 | 0 |
| 216 | 20240619 | 155200 | 2046365760 | 14040 | 14040 | 14040 | 14040 | 0 |
| 217 | 20240619 | 155100 | 2046365760 | 14040 | 14040 | 14040 | 14040 | 0 |
| 218 | 20240619 | 155000 | 2046365760 | 14040 | 14040 | 14040 | 14040 | 0 |
| 219 | 20240619 | 154900 | 2046365760 | 14040 | 14040 | 14040 | 14040 | 0 |
| 220 | 20240619 | 154800 | 2046365760 | 14040 | 14040 | 14040 | 14040 | 0 |
| 221 | 20240619 | 154700 | 2046365760 | 14040 | 14040 | 14040 | 14040 | 0 |
| 222 | 20240619 | 154600 | 2046365760 | 14040 | 14040 | 14040 | 14040 | 0 |
| 223 | 20240619 | 154500 | 2046365760 | 14040 | 14040 | 14040 | 14040 | 0 |
| 224 | 20240619 | 154400 | 2046365760 | 14040 | 14040 | 14040 | 14040 | 0 |
| 225 | 20240619 | 154300 | 2046365760 | 14040 | 14040 | 14040 | 14040 | 0 |
| 226 | 20240619 | 154200 | 2046365760 | 14040 | 14040 | 14040 | 14040 | 0 |
| 227 | 20240619 | 154100 | 2046365760 | 14040 | 14040 | 14040 | 14040 | 0 |
| 228 | 20240619 | 154000 | 2046365760 | 14040 | 14040 | 14040 | 14040 | 0 |
| 229 | 20240619 | 153900 | 2046365760 | 14040 | 14040 | 14040 | 14040 | 0 |
| 230 | 20240619 | 153800 | 2046365760 | 14040 | 14040 | 14040 | 14040 | 0 |
| 231 | 20240619 | 153700 | 2046365760 | 14040 | 14040 | 14040 | 14040 | 0 |
| 232 | 20240619 | 153600 | 2046365760 | 14040 | 14040 | 14040 | 14040 | 0 |
| 233 | 20240619 | 153500 | 2046365760 | 14040 | 14040 | 14040 | 14040 | 0 |
| 234 | 20240619 | 153400 | 2046365760 | 14040 | 14040 | 14040 | 14040 | 0 |
| 235 | 20240619 | 153300 | 2046365760 | 14040 | 14040 | 14040 | 14040 | 0 |
| 236 | 20240619 | 153200 | 2046365760 | 14040 | 14040 | 14040 | 14040 | 0 |
| 237 | 20240619 | 153100 | 2046365760 | 14040 | 14040 | 14040 | 14040 | 0 |
| 238 | 20240619 | 153000 | 2046365760 | 14040 | 14040 | 14040 | 14040 | 3124 |
| 239 | 20240619 | 152900 | 2002504800 | 14030 | 14030 | 14030 | 14030 | 0 |
| 240 | 20240619 | 152800 | 2002504800 | 14030 | 14030 | 14030 | 14030 | 0 |
| 241 | 20240619 | 152700 | 2002504800 | 14030 | 14030 | 14030 | 14030 | 0 |
| 242 | 20240619 | 152600 | 2002504800 | 14030 | 14030 | 14030 | 14030 | 0 |
| 243 | 20240619 | 152500 | 2002504800 | 14030 | 14030 | 14030 | 14030 | 0 |
| 244 | 20240619 | 152400 | 2002504800 | 14030 | 14030 | 14030 | 14030 | 0 |
| 245 | 20240619 | 152300 | 2002504800 | 14030 | 14030 | 14030 | 14030 | 0 |
| 246 | 20240619 | 152200 | 2002504800 | 14030 | 14030 | 14030 | 14030 | 0 |
| 247 | 20240619 | 152100 | 2002504800 | 14030 | 14030 | 14030 | 14030 | 0 |
| 248 | 20240619 | 152000 | 2002504800 | 14030 | 14030 | 14030 | 14030 | 0 |
| 249 | 20240619 | 151900 | 2002504800 | 14030 | 14000 | 14030 | 13940 | 791 |
| 250 | 20240619 | 151800 | 1991433510 | 14000 | 13970 | 14000 | 13970 | 637 |
| 251 | 20240619 | 151700 | 1982518670 | 14000 | 13990 | 14000 | 13990 | 103 |
| 252 | 20240619 | 151600 | 1981076760 | 13960 | 13980 | 14000 | 13960 | 298 |
| 253 | 20240619 | 151500 | 1976907390 | 13980 | 13970 | 13990 | 13970 | 436 |
| 254 | 20240619 | 151400 | 1970810490 | 13980 | 13970 | 13980 | 13970 | 217 |
| 255 | 20240619 | 151300 | 1967778560 | 13960 | 13960 | 13960 | 13960 | 21 |
| 256 | 20240619 | 151200 | 1967485400 | 13960 | 13960 | 13960 | 13960 | 165 |
| 257 | 20240619 | 151100 | 1965182000 | 13960 | 13930 | 13960 | 13930 | 80 |
| 258 | 20240619 | 151000 | 1964065620 | 13930 | 13930 | 13930 | 13930 | 32 |
| 259 | 20240619 | 150900 | 1963619860 | 13920 | 13920 | 13920 | 13920 | 10 |
| 260 | 20240619 | 150800 | 1963480660 | 13920 | 13920 | 13920 | 13920 | 62 |
| 261 | 20240619 | 150700 | 1962617620 | 13910 | 13910 | 13910 | 13910 | 0 |
| 262 | 20240619 | 150600 | 1962617620 | 13910 | 13900 | 13910 | 13900 | 76 |
| 263 | 20240619 | 150500 | 1961560970 | 13900 | 13930 | 13930 | 13900 | 495 |
| 264 | 20240619 | 150400 | 1954674500 | 13930 | 13930 | 13930 | 13930 | 63 |
| 265 | 20240619 | 150300 | 1953796910 | 13930 | 13940 | 13940 | 13930 | 98 |
| 266 | 20240619 | 150200 | 1952431200 | 13940 | 13950 | 13950 | 13940 | 1133 |
| 267 | 20240619 | 150100 | 1936637020 | 13950 | 13950 | 13950 | 13950 | 212 |
| 268 | 20240619 | 150000 | 1933679620 | 13950 | 13950 | 13950 | 13950 | 147 |
| 269 | 20240619 | 145900 | 1931628970 | 13940 | 13940 | 13950 | 13940 | 704 |
| 270 | 20240619 | 145800 | 1921815140 | 13950 | 13940 | 13950 | 13940 | 201 |
| 271 | 20240619 | 145700 | 1919012600 | 13950 | 13940 | 13950 | 13940 | 160 |
| 272 | 20240619 | 145600 | 1916781570 | 13940 | 13940 | 13950 | 13940 | 236 |
| 273 | 20240619 | 145500 | 1913491100 | 13940 | 13950 | 13950 | 13940 | 199 |
| 274 | 20240619 | 145400 | 1910716410 | 13940 | 13950 | 13960 | 13940 | 616 |
| 275 | 20240619 | 145300 | 1902123770 | 13940 | 13940 | 13940 | 13940 | 194 |
| 276 | 20240619 | 145200 | 1899419410 | 13950 | 13940 | 13950 | 13940 | 260 |
| 277 | 20240619 | 145100 | 1895794090 | 13940 | 13950 | 13950 | 13940 | 172 |
| 278 | 20240619 | 145000 | 1893395890 | 13940 | 13940 | 13950 | 13940 | 224 |
| 279 | 20240619 | 144900 | 1890272630 | 13940 | 13940 | 13940 | 13940 | 890 |
| 280 | 20240619 | 144800 | 1877866030 | 13940 | 13940 | 13950 | 13940 | 226 |
| 281 | 20240619 | 144700 | 1874714960 | 13950 | 13950 | 13950 | 13940 | 250 |
| 282 | 20240619 | 144600 | 1871228980 | 13940 | 13940 | 13950 | 13940 | 275 |
| 283 | 20240619 | 144500 | 1867394790 | 13940 | 13950 | 13950 | 13940 | 401 |
| 284 | 20240619 | 144400 | 1861804230 | 13940 | 13950 | 13950 | 13940 | 148 |
| 285 | 20240619 | 144300 | 1859741030 | 13940 | 13950 | 13960 | 13940 | 475 |
| 286 | 20240619 | 144200 | 1853115120 | 13950 | 13950 | 13960 | 13950 | 604 |
| 287 | 20240619 | 144100 | 1844688610 | 13950 | 13950 | 13960 | 13950 | 227 |
| 288 | 20240619 | 144000 | 1841521330 | 13950 | 13950 | 13950 | 13950 | 171 |
| 289 | 20240619 | 143900 | 1839135880 | 13980 | 14010 | 14010 | 13980 | 1504 |
| 290 | 20240619 | 143800 | 1818085320 | 14050 | 14010 | 14050 | 14010 | 311 |
| 291 | 20240619 | 143700 | 1813727170 | 14010 | 14040 | 14050 | 14010 | 1273 |
| 292 | 20240619 | 143600 | 1795856150 | 14050 | 14040 | 14050 | 14040 | 311 |
| 293 | 20240619 | 143500 | 1791487700 | 14050 | 14040 | 14050 | 14040 | 136 |
| 294 | 20240619 | 143400 | 1789577650 | 14050 | 14040 | 14050 | 14040 | 170 |
| 295 | 20240619 | 143300 | 1787190150 | 14040 | 14030 | 14040 | 14030 | 374 |
| 296 | 20240619 | 143200 | 1781942800 | 14040 | 14040 | 14050 | 14040 | 186 |
| 297 | 20240619 | 143100 | 1779330610 | 14030 | 14010 | 14030 | 14000 | 366 |
| 298 | 20240619 | 143000 | 1774202290 | 14000 | 13990 | 14000 | 13990 | 113 |
| 299 | 20240619 | 142900 | 1772620960 | 14000 | 14000 | 14000 | 14000 | 79 |
| 300 | 20240619 | 142800 | 1771514960 | 13990 | 13990 | 14000 | 13990 | 356 |
| 301 | 20240619 | 142700 | 1766533770 | 13990 | 13990 | 13990 | 13990 | 252 |
| 302 | 20240619 | 142600 | 1763008290 | 14000 | 13940 | 14000 | 13940 | 205 |
| 303 | 20240619 | 142500 | 1760145210 | 13960 | 13920 | 13960 | 13920 | 218 |
| 304 | 20240619 | 142400 | 1757108020 | 13920 | 13870 | 13920 | 13870 | 274 |
| 305 | 20240619 | 142300 | 1753303850 | 13870 | 13870 | 13870 | 13870 | 80 |
| 306 | 20240619 | 142200 | 1752194250 | 13860 | 13870 | 13870 | 13860 | 430 |
| 307 | 20240619 | 142100 | 1746233570 | 13860 | 13870 | 13870 | 13860 | 96 |
| 308 | 20240619 | 142000 | 1744902380 | 13880 | 13880 | 13880 | 13870 | 118 |
| 309 | 20240619 | 141900 | 1743264640 | 13890 | 13900 | 13900 | 13890 | 488 |
| 310 | 20240619 | 141800 | 1736482150 | 13900 | 13920 | 13920 | 13900 | 169 |
| 311 | 20240619 | 141700 | 1734131690 | 13910 | 13910 | 13910 | 13910 | 13 |
| 312 | 20240619 | 141600 | 1733950860 | 13920 | 13910 | 13920 | 13910 | 283 |
| 313 | 20240619 | 141500 | 1730013290 | 13920 | 13910 | 13920 | 13910 | 86 |
| 314 | 20240619 | 141400 | 1728816290 | 13920 | 13910 | 13920 | 13910 | 181 |
| 315 | 20240619 | 141300 | 1726297800 | 13910 | 13910 | 13910 | 13910 | 46 |
| 316 | 20240619 | 141200 | 1725657940 | 13910 | 13920 | 13920 | 13910 | 21 |
| 317 | 20240619 | 141100 | 1725365810 | 13910 | 13910 | 13910 | 13900 | 92 |
| 318 | 20240619 | 141000 | 1724086250 | 13900 | 13890 | 13900 | 13860 | 785 |
| 319 | 20240619 | 140900 | 1713176250 | 13900 | 13920 | 13920 | 13900 | 1175 |
| 320 | 20240619 | 140800 | 1696841280 | 13910 | 13910 | 13910 | 13910 | 30 |
| 321 | 20240619 | 140700 | 1696423980 | 13900 | 13920 | 13920 | 13900 | 38 |
| 322 | 20240619 | 140600 | 1695895680 | 13930 | 13930 | 13930 | 13930 | 62 |
| 323 | 20240619 | 140500 | 1695032020 | 13950 | 13960 | 13960 | 13950 | 220 |
| 324 | 20240619 | 140400 | 1691962110 | 13960 | 13960 | 13960 | 13960 | 65 |
| 325 | 20240619 | 140300 | 1691054710 | 13950 | 13940 | 13950 | 13930 | 1001 |
| 326 | 20240619 | 140200 | 1677098110 | 13950 | 14000 | 14000 | 13940 | 228 |
| 327 | 20240619 | 140100 | 1673912670 | 14010 | 14040 | 14040 | 14010 | 89 |
| 328 | 20240619 | 140000 | 1672664800 | 14070 | 14110 | 14130 | 14070 | 626 |
| 329 | 20240619 | 135900 | 1663838700 | 14100 | 14100 | 14100 | 14080 | 330 |
| 330 | 20240619 | 135800 | 1659186890 | 14100 | 14080 | 14100 | 14080 | 659 |
| 331 | 20240619 | 135700 | 1649899630 | 14080 | 14080 | 14090 | 14070 | 365 |
| 332 | 20240619 | 135600 | 1644759310 | 14060 | 14070 | 14080 | 14060 | 451 |
| 333 | 20240619 | 135500 | 1638411480 | 14080 | 14070 | 14090 | 14070 | 493 |
| 334 | 20240619 | 135400 | 1631469740 | 14070 | 14070 | 14090 | 14060 | 662 |
| 335 | 20240619 | 135300 | 1622150410 | 14080 | 14080 | 14090 | 14080 | 561 |
| 336 | 20240619 | 135200 | 1614248480 | 14070 | 14060 | 14080 | 14060 | 575 |
| 337 | 20240619 | 135100 | 1606156620 | 14070 | 14080 | 14080 | 14060 | 718 |
| 338 | 20240619 | 135000 | 1596052440 | 14080 | 14070 | 14080 | 14070 | 419 |
| 339 | 20240619 | 134900 | 1590156160 | 14060 | 14060 | 14060 | 14050 | 1029 |
| 340 | 20240619 | 134800 | 1575689150 | 14050 | 14060 | 14060 | 14040 | 360 |
| 341 | 20240619 | 134700 | 1570629500 | 14060 | 14060 | 14060 | 14040 | 589 |
| 342 | 20240619 | 134600 | 1562351940 | 14050 | 14050 | 14060 | 14040 | 446 |
| 343 | 20240619 | 134500 | 1556085700 | 14050 | 14050 | 14060 | 14050 | 304 |
| 344 | 20240619 | 134400 | 1551812500 | 14050 | 14030 | 14060 | 14030 | 568 |
| 345 | 20240619 | 134300 | 1543833720 | 14030 | 14010 | 14030 | 14010 | 266 |
| 346 | 20240619 | 134200 | 1540103880 | 14020 | 13990 | 14030 | 13990 | 739 |
| 347 | 20240619 | 134100 | 1529740790 | 14000 | 13990 | 14000 | 13990 | 465 |
| 348 | 20240619 | 134000 | 1523231290 | 13970 | 13950 | 13980 | 13950 | 208 |
| 349 | 20240619 | 133900 | 1520326420 | 13990 | 14010 | 14010 | 13990 | 884 |
| 350 | 20240619 | 133800 | 1507941850 | 14000 | 14010 | 14010 | 14000 | 494 |
| 351 | 20240619 | 133700 | 1501021740 | 14000 | 13930 | 14000 | 13930 | 521 |
| 352 | 20240619 | 133600 | 1493740870 | 13920 | 13890 | 13930 | 13890 | 1366 |
| 353 | 20240619 | 133500 | 1474736020 | 13890 | 13870 | 13890 | 13810 | 1310 |
| 354 | 20240619 | 133400 | 1456570000 | 13780 | 13730 | 13890 | 13730 | 592 |
| 355 | 20240619 | 133300 | 1448397850 | 13720 | 13720 | 13720 | 13720 | 74 |
| 356 | 20240619 | 133200 | 1447382570 | 13740 | 13720 | 13740 | 13710 | 330 |
| 357 | 20240619 | 133100 | 1442855920 | 13710 | 13720 | 13720 | 13710 | 69 |
| 358 | 20240619 | 133000 | 1441909250 | 13720 | 13780 | 13780 | 13720 | 189 |
| 359 | 20240619 | 132900 | 1439307960 | 13770 | 13760 | 13770 | 13720 | 426 |
| 360 | 20240619 | 132800 | 1433457930 | 13720 | 13720 | 13770 | 13720 | 199 |
| 361 | 20240619 | 132700 | 1430726110 | 13720 | 13720 | 13720 | 13720 | 1120 |
| 362 | 20240619 | 132600 | 1415359710 | 13720 | 13710 | 13720 | 13710 | 174 |
| 363 | 20240619 | 132500 | 1412973350 | 13710 | 13810 | 13810 | 13710 | 961 |
| 364 | 20240619 | 132400 | 1399707740 | 13810 | 13880 | 13880 | 13810 | 135 |
| 365 | 20240619 | 132300 | 1397842880 | 13820 | 13820 | 13820 | 13820 | 425 |
| 366 | 20240619 | 132200 | 1391969380 | 13820 | 13720 | 13820 | 13720 | 1613 |
| 367 | 20240619 | 132100 | 1369828840 | 13790 | 13810 | 13810 | 13720 | 149 |
| 368 | 20240619 | 132000 | 1367780980 | 13800 | 13740 | 13800 | 13710 | 1833 |
| 369 | 20240619 | 131900 | 1342518670 | 13750 | 13760 | 13800 | 13750 | 1451 |
| 370 | 20240619 | 131800 | 1322554560 | 13760 | 13670 | 13760 | 13670 | 79 |
| 371 | 20240619 | 131700 | 1321474450 | 13750 | 13670 | 13760 | 13670 | 436 |
| 372 | 20240619 | 131600 | 1315481200 | 13760 | 13710 | 13760 | 13710 | 1702 |
| 373 | 20240619 | 131500 | 1292082570 | 13670 | 13690 | 13690 | 13670 | 382 |
| 374 | 20240619 | 131400 | 1286855350 | 13670 | 13690 | 13690 | 13670 | 86 |
| 375 | 20240619 | 131300 | 1285678940 | 13660 | 13660 | 13700 | 13660 | 168 |
| 376 | 20240619 | 131200 | 1283377900 | 13660 | 13680 | 13680 | 13660 | 4498 |
| 377 | 20240619 | 131100 | 1221916540 | 13680 | 13680 | 13680 | 13680 | 87 |
| 378 | 20240619 | 131000 | 1220726380 | 13680 | 13680 | 13680 | 13680 | 91 |
| 379 | 20240619 | 130900 | 1219481500 | 13680 | 13690 | 13690 | 13680 | 960 |
| 380 | 20240619 | 130800 | 1206346850 | 13680 | 13680 | 13680 | 13680 | 120 |
| 381 | 20240619 | 130700 | 1204705250 | 13680 | 13680 | 13680 | 13680 | 72 |
| 382 | 20240619 | 130600 | 1203720290 | 13670 | 13730 | 13730 | 13670 | 3061 |
| 383 | 20240619 | 130500 | 1161804730 | 13730 | 13730 | 13730 | 13730 | 72 |
| 384 | 20240619 | 130400 | 1160816170 | 13730 | 13730 | 13730 | 13730 | 70 |
| 385 | 20240619 | 130300 | 1159855070 | 13720 | 13720 | 13720 | 13720 | 89 |
| 386 | 20240619 | 130200 | 1158633990 | 13780 | 13720 | 13780 | 13720 | 18 |
| 387 | 20240619 | 130100 | 1158386790 | 13730 | 13730 | 13730 | 13730 | 62 |
| 388 | 20240619 | 130000 | 1157535530 | 13720 | 13710 | 13790 | 13710 | 655 |
| 389 | 20240619 | 125900 | 1148529160 | 13710 | 13720 | 13730 | 13710 | 262 |
| 390 | 20240619 | 125800 | 1144934680 | 13730 | 13750 | 13750 | 13730 | 1010 |
| 391 | 20240619 | 125700 | 1131053260 | 13760 | 13760 | 13760 | 13760 | 574 |
| 392 | 20240619 | 125600 | 1123155020 | 13770 | 13760 | 13770 | 13760 | 86 |
| 393 | 20240619 | 125500 | 1121971600 | 13760 | 13760 | 13760 | 13760 | 77 |
| 394 | 20240619 | 125400 | 1120912080 | 13760 | 13770 | 13770 | 13760 | 86 |
| 395 | 20240619 | 125300 | 1119728630 | 13770 | 13770 | 13770 | 13760 | 554 |
| 396 | 20240619 | 125200 | 1112103370 | 13770 | 13780 | 13780 | 13770 | 1021 |
| 397 | 20240619 | 125100 | 1098034720 | 13780 | 13780 | 13780 | 13780 | 0 |
| 398 | 20240619 | 125000 | 1098034720 | 13780 | 13780 | 13780 | 13780 | 159 |
| 399 | 20240619 | 124900 | 1095843700 | 13790 | 13780 | 13790 | 13780 | 133 |
| 400 | 20240619 | 124800 | 1094010160 | 13780 | 13800 | 13800 | 13780 | 315 |
| 401 | 20240619 | 124700 | 1089666450 | 13800 | 13800 | 13800 | 13800 | 110 |
| 402 | 20240619 | 124600 | 1088148450 | 13800 | 13840 | 13840 | 13800 | 5967 |
| 403 | 20240619 | 124500 | 1005759110 | 13840 | 13840 | 13840 | 13840 | 0 |
| 404 | 20240619 | 124400 | 1005759110 | 13840 | 13840 | 13840 | 13840 | 0 |
| 405 | 20240619 | 124300 | 1005759110 | 13840 | 13840 | 13840 | 13840 | 0 |
| 406 | 20240619 | 124200 | 1005759110 | 13840 | 13840 | 13840 | 13840 | 150 |
| 407 | 20240619 | 124100 | 1003683110 | 13840 | 13840 | 13840 | 13840 | 74 |
| 408 | 20240619 | 124000 | 1002658950 | 13840 | 13840 | 13840 | 13840 | 0 |
| 409 | 20240619 | 123900 | 1002658950 | 13840 | 13850 | 13850 | 13840 | 400 |
| 410 | 20240619 | 123800 | 997120190 | 13850 | 13850 | 13850 | 13850 | 248 |
| 411 | 20240619 | 123700 | 993685390 | 13880 | 13890 | 13890 | 13880 | 69 |
| 412 | 20240619 | 123600 | 992727600 | 13920 | 13920 | 13920 | 13920 | 0 |
| 413 | 20240619 | 123500 | 992727600 | 13920 | 13920 | 13920 | 13920 | 3 |
| 414 | 20240619 | 123400 | 992685840 | 13920 | 13890 | 13920 | 13890 | 2031 |
| 415 | 20240619 | 123300 | 964454590 | 13880 | 13870 | 13880 | 13870 | 205 |
| 416 | 20240619 | 123200 | 961609270 | 13860 | 13860 | 13860 | 13860 | 0 |
| 417 | 20240619 | 123100 | 961609270 | 13860 | 13860 | 13860 | 13860 | 0 |
| 418 | 20240619 | 123000 | 961609270 | 13860 | 13860 | 13860 | 13860 | 0 |
| 419 | 20240619 | 122900 | 961609270 | 13860 | 13860 | 13860 | 13860 | 124 |
| 420 | 20240619 | 122800 | 959890630 | 13860 | 13860 | 13860 | 13860 | 0 |
| 421 | 20240619 | 122700 | 959890630 | 13860 | 13850 | 13860 | 13850 | 155 |
| 422 | 20240619 | 122600 | 957742350 | 13840 | 13830 | 13840 | 13830 | 296 |
| 423 | 20240619 | 122500 | 953645820 | 13840 | 13820 | 13840 | 13810 | 4 |
| 424 | 20240619 | 122400 | 953590530 | 13830 | 13830 | 13830 | 13830 | 55 |
| 425 | 20240619 | 122300 | 952829880 | 13830 | 13820 | 13830 | 13820 | 246 |
| 426 | 20240619 | 122200 | 949430150 | 13820 | 13840 | 13840 | 13820 | 515 |
| 427 | 20240619 | 122100 | 942306790 | 13900 | 13900 | 13900 | 13900 | 0 |
| 428 | 20240619 | 122000 | 942306790 | 13900 | 13900 | 13900 | 13900 | 1 |
| 429 | 20240619 | 121900 | 942292890 | 13860 | 13860 | 13860 | 13860 | 82 |
| 430 | 20240619 | 121800 | 941156370 | 13860 | 13850 | 13860 | 13850 | 26 |
| 431 | 20240619 | 121700 | 940796100 | 13860 | 13860 | 13860 | 13860 | 0 |
| 432 | 20240619 | 121600 | 940796100 | 13860 | 13860 | 13860 | 13860 | 1 |
| 433 | 20240619 | 121500 | 940782240 | 13860 | 13840 | 13860 | 13840 | 56 |
| 434 | 20240619 | 121400 | 940007100 | 13830 | 13830 | 13830 | 13830 | 16 |
| 435 | 20240619 | 121300 | 939785820 | 13810 | 13810 | 13810 | 13810 | 16 |
| 436 | 20240619 | 121200 | 939564860 | 13800 | 13770 | 13800 | 13770 | 108 |
| 437 | 20240619 | 121100 | 938076770 | 13770 | 13810 | 13810 | 13760 | 1089 |
| 438 | 20240619 | 121000 | 923051070 | 13840 | 13840 | 13840 | 13840 | 2 |
| 439 | 20240619 | 120900 | 923023390 | 13810 | 13830 | 13830 | 13810 | 143 |
| 440 | 20240619 | 120800 | 921047360 | 13850 | 13850 | 13850 | 13840 | 179 |
| 441 | 20240619 | 120700 | 918569430 | 13860 | 13870 | 13870 | 13860 | 151 |
| 442 | 20240619 | 120600 | 916475160 | 13880 | 13910 | 13910 | 13880 | 558 |
| 443 | 20240619 | 120500 | 908721950 | 13920 | 13960 | 13960 | 13920 | 337 |
| 444 | 20240619 | 120400 | 904026530 | 13960 | 13990 | 13990 | 13960 | 430 |
| 445 | 20240619 | 120300 | 898018630 | 14010 | 14010 | 14010 | 14010 | 70 |
| 446 | 20240619 | 120200 | 897037930 | 14020 | 14020 | 14020 | 14020 | 0 |
| 447 | 20240619 | 120100 | 897037930 | 14020 | 14020 | 14020 | 14020 | 0 |
| 448 | 20240619 | 120000 | 897037930 | 14020 | 14010 | 14020 | 14010 | 77 |
| 449 | 20240619 | 115900 | 895959110 | 14030 | 14030 | 14030 | 14030 | 29 |
| 450 | 20240619 | 115800 | 895552240 | 14020 | 14030 | 14030 | 14020 | 79 |
| 451 | 20240619 | 115700 | 894444250 | 14030 | 14020 | 14030 | 14020 | 82 |
| 452 | 20240619 | 115600 | 893294320 | 14020 | 14030 | 14030 | 14020 | 105 |
| 453 | 20240619 | 115500 | 891821720 | 14030 | 14040 | 14040 | 14020 | 86 |
| 454 | 20240619 | 115400 | 890614790 | 14040 | 14030 | 14040 | 14030 | 66 |
| 455 | 20240619 | 115300 | 889688550 | 14030 | 14030 | 14030 | 14030 | 61 |
| 456 | 20240619 | 115200 | 888832720 | 14030 | 14030 | 14030 | 14030 | 42 |
| 457 | 20240619 | 115100 | 888243460 | 14030 | 14020 | 14030 | 14020 | 72 |
| 458 | 20240619 | 115000 | 887233450 | 14020 | 14000 | 14020 | 14000 | 55 |
| 459 | 20240619 | 114900 | 886462610 | 13990 | 14030 | 14030 | 13980 | 48 |
| 460 | 20240619 | 114800 | 885789930 | 14040 | 14030 | 14040 | 14030 | 122 |
| 461 | 20240619 | 114700 | 884077590 | 14030 | 14050 | 14050 | 14030 | 71 |
| 462 | 20240619 | 114600 | 883080740 | 14050 | 14040 | 14050 | 14040 | 85 |
| 463 | 20240619 | 114500 | 881887140 | 14040 | 14040 | 14040 | 14040 | 0 |
| 464 | 20240619 | 114400 | 881887140 | 14040 | 14060 | 14060 | 14040 | 99 |
| 465 | 20240619 | 114300 | 880496500 | 14060 | 14060 | 14060 | 14060 | 10 |
| 466 | 20240619 | 114200 | 880355900 | 14070 | 14040 | 14070 | 14030 | 52 |
| 467 | 20240619 | 114100 | 879625110 | 14040 | 14060 | 14060 | 14040 | 453 |
| 468 | 20240619 | 114000 | 873263630 | 14070 | 14060 | 14070 | 14060 | 93 |
| 469 | 20240619 | 113900 | 871955320 | 14060 | 14060 | 14060 | 14060 | 56 |
| 470 | 20240619 | 113800 | 871167960 | 14060 | 14060 | 14060 | 14060 | 69 |
| 471 | 20240619 | 113700 | 870197820 | 14060 | 14060 | 14060 | 14040 | 103 |
| 472 | 20240619 | 113600 | 868750050 | 14060 | 14060 | 14070 | 14050 | 136 |
| 473 | 20240619 | 113500 | 866838450 | 14060 | 14060 | 14060 | 14060 | 26 |
| 474 | 20240619 | 113400 | 866472890 | 14070 | 14060 | 14070 | 14050 | 160 |
| 475 | 20240619 | 113300 | 864224180 | 14050 | 14050 | 14050 | 14050 | 47 |
| 476 | 20240619 | 113200 | 863563830 | 14050 | 14050 | 14050 | 14050 | 60 |
| 477 | 20240619 | 113100 | 862720830 | 14050 | 14050 | 14050 | 14050 | 68 |
| 478 | 20240619 | 113000 | 861765430 | 14050 | 14050 | 14050 | 14050 | 73 |
| 479 | 20240619 | 112900 | 860739780 | 14050 | 14040 | 14050 | 14040 | 110 |
| 480 | 20240619 | 112800 | 859194480 | 14050 | 14040 | 14050 | 14040 | 72 |
| 481 | 20240619 | 112700 | 858183310 | 14040 | 14040 | 14040 | 14040 | 0 |
| 482 | 20240619 | 112600 | 858183310 | 14040 | 14010 | 14040 | 13990 | 155 |
| 483 | 20240619 | 112500 | 856013330 | 14000 | 14000 | 14000 | 14000 | 173 |
| 484 | 20240619 | 112400 | 853591330 | 14000 | 13990 | 14000 | 13990 | 47 |
| 485 | 20240619 | 112300 | 852933410 | 14000 | 14000 | 14000 | 13990 | 104 |
| 486 | 20240619 | 112200 | 851477420 | 13990 | 14000 | 14000 | 13990 | 1650 |
| 487 | 20240619 | 112100 | 828393750 | 14000 | 14050 | 14050 | 14000 | 2671 |
| 488 | 20240619 | 112000 | 790990870 | 14050 | 14050 | 14050 | 14050 | 15 |
| 489 | 20240619 | 111900 | 790780120 | 14050 | 14050 | 14050 | 14050 | 85 |
| 490 | 20240619 | 111800 | 789585870 | 14050 | 14050 | 14050 | 14050 | 61 |
| 491 | 20240619 | 111700 | 788728820 | 14040 | 14050 | 14050 | 14040 | 50 |
| 492 | 20240619 | 111600 | 788026400 | 14050 | 14050 | 14050 | 14050 | 330 |
| 493 | 20240619 | 111500 | 783389900 | 14050 | 14050 | 14060 | 14050 | 640 |
| 494 | 20240619 | 111400 | 774397500 | 14050 | 14050 | 14050 | 14050 | 61 |
| 495 | 20240619 | 111300 | 773540450 | 14040 | 14040 | 14040 | 14040 | 54 |
| 496 | 20240619 | 111200 | 772782290 | 14040 | 14030 | 14040 | 14030 | 56 |
| 497 | 20240619 | 111100 | 771996250 | 14040 | 14030 | 14040 | 14030 | 79 |
| 498 | 20240619 | 111000 | 770887720 | 14030 | 14030 | 14030 | 14030 | 31 |
| 499 | 20240619 | 110900 | 770452790 | 14030 | 14020 | 14030 | 14020 | 74 |
| 500 | 20240619 | 110800 | 769414710 | 14020 | 14030 | 14040 | 14020 | 88 |
| 501 | 20240619 | 110700 | 768180370 | 14030 | 14050 | 14050 | 14030 | 236 |
| 502 | 20240619 | 110600 | 764866450 | 14040 | 14040 | 14040 | 14040 | 125 |
| 503 | 20240619 | 110500 | 763111450 | 14030 | 14020 | 14030 | 14020 | 49 |
| 504 | 20240619 | 110400 | 762424270 | 14000 | 14000 | 14000 | 14000 | 52 |
| 505 | 20240619 | 110300 | 761696270 | 13990 | 14010 | 14020 | 13990 | 123 |
| 506 | 20240619 | 110200 | 759973620 | 13990 | 14000 | 14000 | 13990 | 29 |
| 507 | 20240619 | 110100 | 759567760 | 14030 | 14020 | 14030 | 13990 | 427 |
| 508 | 20240619 | 110000 | 753587610 | 14030 | 14020 | 14050 | 14020 | 71 |
| 509 | 20240619 | 105900 | 752591470 | 14020 | 14050 | 14050 | 14000 | 4630 |
| 510 | 20240619 | 105800 | 687751600 | 14050 | 14050 | 14050 | 14050 | 568 |
| 511 | 20240619 | 105700 | 679771200 | 14050 | 14050 | 14050 | 14040 | 89 |
| 512 | 20240619 | 105600 | 678520800 | 14040 | 14050 | 14050 | 14040 | 272 |
| 513 | 20240619 | 105500 | 674699280 | 14050 | 14050 | 14050 | 14050 | 39 |
| 514 | 20240619 | 105400 | 674151330 | 14040 | 14050 | 14050 | 14030 | 344 |
| 515 | 20240619 | 105300 | 669321200 | 14050 | 14050 | 14050 | 14050 | 58 |
| 516 | 20240619 | 105200 | 668506300 | 14050 | 14090 | 14090 | 14050 | 590 |
| 517 | 20240619 | 105100 | 660213660 | 14090 | 14090 | 14090 | 14090 | 288 |
| 518 | 20240619 | 105000 | 656155740 | 14090 | 14090 | 14100 | 14090 | 77 |
| 519 | 20240619 | 104900 | 655070140 | 14090 | 14090 | 14090 | 14090 | 40 |
| 520 | 20240619 | 104800 | 654506540 | 14090 | 14090 | 14090 | 14090 | 50 |
| 521 | 20240619 | 104700 | 653802040 | 14070 | 14080 | 14090 | 14070 | 52 |
| 522 | 20240619 | 104600 | 653069820 | 14070 | 14090 | 14100 | 14070 | 102 |
| 523 | 20240619 | 104500 | 651632560 | 14080 | 14090 | 14090 | 14080 | 86 |
| 524 | 20240619 | 104400 | 650421320 | 14100 | 14100 | 14100 | 14090 | 88 |
| 525 | 20240619 | 104300 | 649180530 | 14090 | 14100 | 14100 | 14090 | 63 |
| 526 | 20240619 | 104200 | 648292240 | 14100 | 14110 | 14110 | 14100 | 79 |
| 527 | 20240619 | 104100 | 647178000 | 14100 | 14090 | 14110 | 14090 | 76 |
| 528 | 20240619 | 104000 | 646106330 | 14100 | 14100 | 14100 | 14100 | 59 |
| 529 | 20240619 | 103900 | 645274430 | 14110 | 14110 | 14110 | 14110 | 65 |
| 530 | 20240619 | 103800 | 644357280 | 14110 | 14100 | 14110 | 14100 | 108 |
| 531 | 20240619 | 103700 | 642833650 | 14100 | 14100 | 14100 | 14100 | 15 |
| 532 | 20240619 | 103600 | 642622150 | 14090 | 14090 | 14100 | 14090 | 53 |
| 533 | 20240619 | 103500 | 641875180 | 14080 | 14080 | 14080 | 14080 | 55 |
| 534 | 20240619 | 103400 | 641100780 | 14080 | 14080 | 14080 | 14070 | 83 |
| 535 | 20240619 | 103300 | 639932220 | 14080 | 14080 | 14080 | 14080 | 62 |
| 536 | 20240619 | 103200 | 639059260 | 14080 | 14090 | 14090 | 14060 | 90 |
| 537 | 20240619 | 103100 | 637792160 | 14090 | 14090 | 14100 | 14080 | 328 |
| 538 | 20240619 | 103000 | 633171510 | 14100 | 14110 | 14110 | 14100 | 116 |
| 539 | 20240619 | 102900 | 631535750 | 14110 | 14110 | 14110 | 14110 | 59 |
| 540 | 20240619 | 102800 | 630703260 | 14120 | 14120 | 14120 | 14120 | 89 |
| 541 | 20240619 | 102700 | 629446580 | 14120 | 14120 | 14120 | 14120 | 12 |
| 542 | 20240619 | 102600 | 629277140 | 14120 | 14120 | 14120 | 14110 | 130 |
| 543 | 20240619 | 102500 | 627441550 | 14120 | 14120 | 14120 | 14120 | 60 |
| 544 | 20240619 | 102400 | 626594350 | 14120 | 14120 | 14120 | 14110 | 75 |
| 545 | 20240619 | 102300 | 625535460 | 14120 | 14120 | 14120 | 14120 | 90 |
| 546 | 20240619 | 102200 | 624264660 | 14120 | 14120 | 14120 | 14120 | 41 |
| 547 | 20240619 | 102100 | 623685740 | 14100 | 14100 | 14100 | 14100 | 149 |
| 548 | 20240619 | 102000 | 621584840 | 14100 | 14100 | 14100 | 14100 | 13 |
| 549 | 20240619 | 101900 | 621401540 | 14090 | 14090 | 14090 | 14090 | 149 |
| 550 | 20240619 | 101800 | 619302130 | 14090 | 14090 | 14090 | 14090 | 60 |
| 551 | 20240619 | 101700 | 618456730 | 14090 | 14090 | 14090 | 14090 | 66 |
| 552 | 20240619 | 101600 | 617526790 | 14090 | 14110 | 14110 | 14090 | 1063 |
| 553 | 20240619 | 101500 | 602539860 | 14120 | 14130 | 14130 | 14120 | 72 |
| 554 | 20240619 | 101400 | 601522940 | 14130 | 14140 | 14140 | 14130 | 81 |
| 555 | 20240619 | 101300 | 600378070 | 14140 | 14140 | 14140 | 14130 | 347 |
| 556 | 20240619 | 101200 | 595471990 | 14140 | 14140 | 14140 | 14140 | 150 |
| 557 | 20240619 | 101100 | 593350990 | 14140 | 14110 | 14140 | 14110 | 235 |
| 558 | 20240619 | 101000 | 590031130 | 14120 | 14120 | 14130 | 14100 | 248 |
| 559 | 20240619 | 100900 | 586531890 | 14130 | 14130 | 14130 | 14120 | 194 |
| 560 | 20240619 | 100800 | 583791500 | 14130 | 14140 | 14140 | 14130 | 120 |
| 561 | 20240619 | 100700 | 582095490 | 14130 | 14130 | 14130 | 14130 | 73 |
| 562 | 20240619 | 100600 | 581064000 | 14130 | 14110 | 14130 | 14110 | 58 |
| 563 | 20240619 | 100500 | 580244500 | 14140 | 14110 | 14140 | 14110 | 840 |
| 564 | 20240619 | 100400 | 568387320 | 14110 | 14120 | 14120 | 14110 | 61 |
| 565 | 20240619 | 100300 | 567526400 | 14140 | 14140 | 14140 | 14100 | 354 |
| 566 | 20240619 | 100200 | 562529660 | 14140 | 14130 | 14140 | 14130 | 25 |
| 567 | 20240619 | 100100 | 562176260 | 14130 | 14130 | 14140 | 14130 | 107 |
| 568 | 20240619 | 100000 | 560663490 | 14120 | 14120 | 14120 | 14120 | 22 |
| 569 | 20240619 | 095900 | 560352850 | 14140 | 14120 | 14140 | 14120 | 1114 |
| 570 | 20240619 | 095800 | 544603240 | 14120 | 14120 | 14120 | 14120 | 28 |
| 571 | 20240619 | 095700 | 544207880 | 14110 | 14100 | 14110 | 14100 | 637 |
| 572 | 20240619 | 095600 | 535219870 | 14100 | 14100 | 14100 | 14100 | 403 |
| 573 | 20240619 | 095500 | 529537570 | 14100 | 14100 | 14100 | 14100 | 17 |
| 574 | 20240619 | 095400 | 529297870 | 14100 | 14100 | 14100 | 14090 | 190 |
| 575 | 20240619 | 095300 | 526619700 | 14100 | 14090 | 14100 | 14090 | 203 |
| 576 | 20240619 | 095200 | 523759230 | 14090 | 14090 | 14090 | 14090 | 40 |
| 577 | 20240619 | 095100 | 523195630 | 14070 | 14070 | 14070 | 14070 | 31 |
| 578 | 20240619 | 095000 | 522759460 | 14070 | 14070 | 14070 | 14070 | 63 |
| 579 | 20240619 | 094900 | 521873050 | 14070 | 14070 | 14070 | 14070 | 88 |
| 580 | 20240619 | 094800 | 520634890 | 14070 | 14070 | 14070 | 14070 | 61 |
| 581 | 20240619 | 094700 | 519776620 | 14070 | 14070 | 14070 | 14070 | 39 |
| 582 | 20240619 | 094600 | 519227890 | 14070 | 14070 | 14070 | 14070 | 112 |
| 583 | 20240619 | 094500 | 517652050 | 14070 | 14080 | 14080 | 14070 | 35 |
| 584 | 20240619 | 094400 | 517159400 | 14080 | 14060 | 14090 | 14050 | 1202 |
| 585 | 20240619 | 094300 | 500255870 | 14060 | 14080 | 14080 | 14060 | 578 |
| 586 | 20240619 | 094200 | 492124310 | 14090 | 14070 | 14090 | 14070 | 136 |
| 587 | 20240619 | 094100 | 490208870 | 14080 | 14110 | 14110 | 14070 | 162 |
| 588 | 20240619 | 094000 | 487927150 | 14120 | 14130 | 14130 | 14110 | 251 |
| 589 | 20240619 | 093900 | 484381850 | 14130 | 14140 | 14140 | 14130 | 209 |
| 590 | 20240619 | 093800 | 481426830 | 14140 | 14150 | 14150 | 14140 | 176 |
| 591 | 20240619 | 093700 | 478937170 | 14150 | 14150 | 14160 | 14140 | 123 |
| 592 | 20240619 | 093600 | 477196300 | 14160 | 14160 | 14160 | 14150 | 305 |
| 593 | 20240619 | 093500 | 472878700 | 14170 | 14150 | 14170 | 14150 | 769 |
| 594 | 20240619 | 093400 | 461996530 | 14150 | 14080 | 14180 | 14070 | 2989 |
| 595 | 20240619 | 093300 | 419816780 | 14070 | 14020 | 14070 | 14020 | 496 |
| 596 | 20240619 | 093200 | 412853990 | 14010 | 13960 | 14010 | 13960 | 1847 |
| 597 | 20240619 | 093100 | 387036820 | 13960 | 13960 | 13960 | 13920 | 301 |
| 598 | 20240619 | 093000 | 382843040 | 13970 | 13970 | 13970 | 13970 | 39 |
| 599 | 20240619 | 092900 | 382298210 | 13970 | 13970 | 13970 | 13960 | 94 |
| 600 | 20240619 | 092800 | 380985040 | 13970 | 13970 | 13970 | 13950 | 433 |
| 601 | 20240619 | 092700 | 374938110 | 13970 | 13960 | 13970 | 13960 | 258 |
| 602 | 20240619 | 092600 | 371335730 | 13970 | 13980 | 13980 | 13960 | 603 |
| 603 | 20240619 | 092500 | 362914870 | 13970 | 13930 | 13970 | 13930 | 196 |
| 604 | 20240619 | 092400 | 360179880 | 13920 | 13880 | 13920 | 13880 | 181 |
| 605 | 20240619 | 092300 | 357663360 | 13850 | 13840 | 13850 | 13840 | 990 |
| 606 | 20240619 | 092200 | 343956260 | 13840 | 13810 | 13840 | 13810 | 715 |
| 607 | 20240619 | 092100 | 334077430 | 13800 | 13810 | 13810 | 13790 | 644 |
| 608 | 20240619 | 092000 | 325192270 | 13810 | 13810 | 13810 | 13810 | 1228 |
| 609 | 20240619 | 091900 | 308233590 | 13810 | 13810 | 13810 | 13810 | 100 |
| 610 | 20240619 | 091800 | 306852590 | 13810 | 13810 | 13810 | 13810 | 24 |
| 611 | 20240619 | 091700 | 306521150 | 13740 | 13810 | 13810 | 13740 | 2260 |
| 612 | 20240619 | 091600 | 275445030 | 13810 | 13800 | 13810 | 13800 | 248 |
| 613 | 20240619 | 091500 | 272021190 | 13810 | 13840 | 13840 | 13800 | 131 |
| 614 | 20240619 | 091400 | 270210500 | 13840 | 13820 | 13840 | 13810 | 659 |
| 615 | 20240619 | 091300 | 261103240 | 13820 | 13800 | 13820 | 13790 | 1311 |
| 616 | 20240619 | 091200 | 242999430 | 13780 | 13770 | 13780 | 13770 | 62 |
| 617 | 20240619 | 091100 | 242145370 | 13750 | 13770 | 13800 | 13750 | 2258 |
| 618 | 20240619 | 091000 | 211019300 | 13750 | 13690 | 13770 | 13680 | 962 |
| 619 | 20240619 | 090900 | 197809320 | 13680 | 13720 | 13720 | 13670 | 2870 |
| 620 | 20240619 | 090800 | 158526230 | 13720 | 13730 | 13730 | 13720 | 321 |
| 621 | 20240619 | 090700 | 154120110 | 13730 | 13730 | 13740 | 13720 | 869 |
| 622 | 20240619 | 090600 | 142191680 | 13720 | 13730 | 13770 | 13700 | 1608 |
| 623 | 20240619 | 090500 | 120111420 | 13730 | 13790 | 13790 | 13730 | 1687 |
| 624 | 20240619 | 090400 | 96875190 | 13790 | 13910 | 13910 | 13790 | 1510 |
| 625 | 20240619 | 090300 | 75961400 | 13930 | 14000 | 14000 | 13930 | 1059 |
| 626 | 20240619 | 090200 | 61154700 | 13990 | 13990 | 14060 | 13990 | 1651 |
| 627 | 20240619 | 090100 | 38035190 | 13980 | 14010 | 14010 | 13980 | 1241 |
| 628 | 20240619 | 090000 | 20670900 | 14080 | 14090 | 14090 | 14000 | 1468 |