34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240625 | 193300 | 9373882500 | 15550 | 15550 | 15550 | 15550 | 14753 |
| 3 | 20240625 | 193200 | 9373882500 | 15550 | 15550 | 15550 | 15550 | 0 |
| 4 | 20240625 | 193100 | 9373882500 | 15550 | 15550 | 15550 | 15550 | 0 |
| 5 | 20240625 | 193000 | 9373882500 | 15550 | 15550 | 15550 | 15550 | 0 |
| 6 | 20240625 | 192900 | 9373882500 | 15550 | 15550 | 15550 | 15550 | 0 |
| 7 | 20240625 | 192800 | 9373882500 | 15550 | 15550 | 15550 | 15550 | 0 |
| 8 | 20240625 | 192700 | 9373882500 | 15550 | 15550 | 15550 | 15550 | 0 |
| 9 | 20240625 | 192600 | 9373882500 | 15550 | 15550 | 15550 | 15550 | 0 |
| 10 | 20240625 | 192500 | 9373882500 | 15550 | 15550 | 15550 | 15550 | 0 |
| 11 | 20240625 | 192400 | 9373882500 | 15550 | 15550 | 15550 | 15550 | 0 |
| 12 | 20240625 | 192300 | 9373882500 | 15550 | 15550 | 15550 | 15550 | 0 |
| 13 | 20240625 | 192200 | 9373882500 | 15550 | 15550 | 15550 | 15550 | 0 |
| 14 | 20240625 | 192100 | 9373882500 | 15550 | 15550 | 15550 | 15550 | 0 |
| 15 | 20240625 | 192000 | 9373882500 | 15550 | 15550 | 15550 | 15550 | 0 |
| 16 | 20240625 | 191900 | 9373882500 | 15550 | 15550 | 15550 | 15550 | 0 |
| 17 | 20240625 | 191800 | 9373882500 | 15550 | 15550 | 15550 | 15550 | 0 |
| 18 | 20240625 | 191700 | 9373882500 | 15550 | 15550 | 15550 | 15550 | 0 |
| 19 | 20240625 | 191600 | 9373882500 | 15550 | 15550 | 15550 | 15550 | 0 |
| 20 | 20240625 | 191500 | 9373882500 | 15550 | 15550 | 15550 | 15550 | 0 |
| 21 | 20240625 | 191400 | 9373882500 | 15550 | 15550 | 15550 | 15550 | 0 |
| 22 | 20240625 | 191300 | 9373882500 | 15550 | 15550 | 15550 | 15550 | 0 |
| 23 | 20240625 | 191200 | 9373882500 | 15550 | 15550 | 15550 | 15550 | 0 |
| 24 | 20240625 | 191100 | 9373882500 | 15550 | 15550 | 15550 | 15550 | 0 |
| 25 | 20240625 | 191000 | 9373882500 | 15550 | 15550 | 15550 | 15550 | 0 |
| 26 | 20240625 | 190900 | 9373882500 | 15550 | 15550 | 15550 | 15550 | 0 |
| 27 | 20240625 | 190800 | 9373882500 | 15550 | 15550 | 15550 | 15550 | 0 |
| 28 | 20240625 | 190700 | 9373882500 | 15550 | 15550 | 15550 | 15550 | 0 |
| 29 | 20240625 | 190600 | 9373882500 | 15550 | 15550 | 15550 | 15550 | 0 |
| 30 | 20240625 | 190500 | 9373882500 | 15550 | 15550 | 15550 | 15550 | 0 |
| 31 | 20240625 | 190400 | 9373882500 | 15550 | 15550 | 15550 | 15550 | 0 |
| 32 | 20240625 | 190300 | 9373882500 | 15550 | 15550 | 15550 | 15550 | 14753 |
| 33 | 20240625 | 190200 | 9373882500 | 15550 | 15550 | 15550 | 15550 | 0 |
| 34 | 20240625 | 190100 | 9373882500 | 15550 | 15550 | 15550 | 15550 | 0 |
| 35 | 20240625 | 190000 | 9373882500 | 15550 | 15550 | 15550 | 15550 | 0 |
| 36 | 20240625 | 185900 | 9373882500 | 15550 | 15550 | 15550 | 15550 | 0 |
| 37 | 20240625 | 185800 | 9373882500 | 15550 | 15550 | 15550 | 15550 | 0 |
| 38 | 20240625 | 185700 | 9373882500 | 15550 | 15550 | 15550 | 15550 | 0 |
| 39 | 20240625 | 185600 | 9373882500 | 15550 | 15550 | 15550 | 15550 | 0 |
| 40 | 20240625 | 185500 | 9373882500 | 15550 | 15550 | 15550 | 15550 | 0 |
| 41 | 20240625 | 185400 | 9373882500 | 15550 | 15550 | 15550 | 15550 | 0 |
| 42 | 20240625 | 185300 | 9373882500 | 15550 | 15550 | 15550 | 15550 | 0 |
| 43 | 20240625 | 185200 | 9373882500 | 15550 | 15550 | 15550 | 15550 | 0 |
| 44 | 20240625 | 185100 | 9373882500 | 15550 | 15550 | 15550 | 15550 | 0 |
| 45 | 20240625 | 185000 | 9373882500 | 15550 | 15550 | 15550 | 15550 | 0 |
| 46 | 20240625 | 184900 | 9373882500 | 15550 | 15550 | 15550 | 15550 | 0 |
| 47 | 20240625 | 184800 | 9373882500 | 15550 | 15550 | 15550 | 15550 | 0 |
| 48 | 20240625 | 184700 | 9373882500 | 15550 | 15550 | 15550 | 15550 | 0 |
| 49 | 20240625 | 184600 | 9373882500 | 15550 | 15550 | 15550 | 15550 | 0 |
| 50 | 20240625 | 184500 | 9373882500 | 15550 | 15550 | 15550 | 15550 | 0 |
| 51 | 20240625 | 184400 | 9373882500 | 15550 | 15550 | 15550 | 15550 | 0 |
| 52 | 20240625 | 184300 | 9373882500 | 15550 | 15550 | 15550 | 15550 | 0 |
| 53 | 20240625 | 184200 | 9373882500 | 15550 | 15550 | 15550 | 15550 | 0 |
| 54 | 20240625 | 184100 | 9373882500 | 15550 | 15550 | 15550 | 15550 | 0 |
| 55 | 20240625 | 184000 | 9373882500 | 15550 | 15550 | 15550 | 15550 | 0 |
| 56 | 20240625 | 183900 | 9373882500 | 15550 | 15550 | 15550 | 15550 | 0 |
| 57 | 20240625 | 183800 | 9373882500 | 15550 | 15550 | 15550 | 15550 | 0 |
| 58 | 20240625 | 183700 | 9373882500 | 15550 | 15550 | 15550 | 15550 | 0 |
| 59 | 20240625 | 183600 | 9373882500 | 15550 | 15550 | 15550 | 15550 | 0 |
| 60 | 20240625 | 183500 | 9373882500 | 15550 | 15550 | 15550 | 15550 | 0 |
| 61 | 20240625 | 183400 | 9373882500 | 15550 | 15550 | 15550 | 15550 | 0 |
| 62 | 20240625 | 183300 | 9373882500 | 15550 | 15550 | 15550 | 15550 | 14753 |
| 63 | 20240625 | 183200 | 9373882500 | 15550 | 15550 | 15550 | 15550 | 0 |
| 64 | 20240625 | 183100 | 9373882500 | 15550 | 15550 | 15550 | 15550 | 0 |
| 65 | 20240625 | 183000 | 9373882500 | 15550 | 15550 | 15550 | 15550 | 0 |
| 66 | 20240625 | 182900 | 9373882500 | 15550 | 15550 | 15550 | 15550 | 0 |
| 67 | 20240625 | 182800 | 9373882500 | 15550 | 15550 | 15550 | 15550 | 0 |
| 68 | 20240625 | 182700 | 9373882500 | 15550 | 15550 | 15550 | 15550 | 0 |
| 69 | 20240625 | 182600 | 9373882500 | 15550 | 15550 | 15550 | 15550 | 0 |
| 70 | 20240625 | 182500 | 9373882500 | 15550 | 15550 | 15550 | 15550 | 0 |
| 71 | 20240625 | 182400 | 9373882500 | 15550 | 15550 | 15550 | 15550 | 0 |
| 72 | 20240625 | 182300 | 9373882500 | 15550 | 15550 | 15550 | 15550 | 0 |
| 73 | 20240625 | 182200 | 9373882500 | 15550 | 15550 | 15550 | 15550 | 0 |
| 74 | 20240625 | 182100 | 9373882500 | 15550 | 15550 | 15550 | 15550 | 0 |
| 75 | 20240625 | 182000 | 9373882500 | 15550 | 15550 | 15550 | 15550 | 0 |
| 76 | 20240625 | 181900 | 9373882500 | 15550 | 15550 | 15550 | 15550 | 0 |
| 77 | 20240625 | 181800 | 9373882500 | 15550 | 15550 | 15550 | 15550 | 0 |
| 78 | 20240625 | 181700 | 9373882500 | 15550 | 15550 | 15550 | 15550 | 0 |
| 79 | 20240625 | 181600 | 9373882500 | 15550 | 15550 | 15550 | 15550 | 0 |
| 80 | 20240625 | 181500 | 9373882500 | 15550 | 15550 | 15550 | 15550 | 0 |
| 81 | 20240625 | 181400 | 9373882500 | 15550 | 15550 | 15550 | 15550 | 0 |
| 82 | 20240625 | 181300 | 9373882500 | 15550 | 15550 | 15550 | 15550 | 0 |
| 83 | 20240625 | 181200 | 9373882500 | 15550 | 15550 | 15550 | 15550 | 0 |
| 84 | 20240625 | 181100 | 9373882500 | 15550 | 15550 | 15550 | 15550 | 0 |
| 85 | 20240625 | 181000 | 9373882500 | 15550 | 15550 | 15550 | 15550 | 0 |
| 86 | 20240625 | 180900 | 9373882500 | 15550 | 15550 | 15550 | 15550 | 0 |
| 87 | 20240625 | 180800 | 9373882500 | 15550 | 15550 | 15550 | 15550 | 0 |
| 88 | 20240625 | 180700 | 9373882500 | 15550 | 15550 | 15550 | 15550 | 0 |
| 89 | 20240625 | 180600 | 9373882500 | 15550 | 15550 | 15550 | 15550 | 0 |
| 90 | 20240625 | 180500 | 9373882500 | 15550 | 15550 | 15550 | 15550 | 0 |
| 91 | 20240625 | 180400 | 9373882500 | 15550 | 15550 | 15550 | 15550 | 0 |
| 92 | 20240625 | 180300 | 9373882500 | 15550 | 15550 | 15550 | 15550 | 14753 |
| 93 | 20240625 | 180200 | 9373882500 | 15550 | 15550 | 15550 | 15550 | 0 |
| 94 | 20240625 | 180100 | 9373882500 | 15550 | 15550 | 15550 | 15550 | 0 |
| 95 | 20240625 | 180000 | 9373882500 | 15550 | 15550 | 15550 | 15550 | 0 |
| 96 | 20240625 | 175900 | 9373882500 | 15550 | 15550 | 15550 | 15550 | 0 |
| 97 | 20240625 | 175800 | 9373882500 | 15550 | 15550 | 15550 | 15550 | 0 |
| 98 | 20240625 | 175700 | 9373882500 | 15550 | 15550 | 15550 | 15550 | 0 |
| 99 | 20240625 | 175600 | 9373882500 | 15550 | 15550 | 15550 | 15550 | 0 |
| 100 | 20240625 | 175500 | 9373882500 | 15550 | 15550 | 15550 | 15550 | 0 |
| 101 | 20240625 | 175400 | 9373882500 | 15550 | 15550 | 15550 | 15550 | 0 |
| 102 | 20240625 | 175300 | 9373882500 | 15550 | 15550 | 15550 | 15550 | 0 |
| 103 | 20240625 | 175200 | 9373882500 | 15550 | 15550 | 15550 | 15550 | 0 |
| 104 | 20240625 | 175100 | 9373882500 | 15550 | 15550 | 15550 | 15550 | 0 |
| 105 | 20240625 | 175000 | 9373882500 | 15550 | 15550 | 15550 | 15550 | 0 |
| 106 | 20240625 | 174900 | 9373882500 | 15550 | 15550 | 15550 | 15550 | 0 |
| 107 | 20240625 | 174800 | 9373882500 | 15550 | 15550 | 15550 | 15550 | 0 |
| 108 | 20240625 | 174700 | 9373882500 | 15550 | 15550 | 15550 | 15550 | 0 |
| 109 | 20240625 | 174600 | 9373882500 | 15550 | 15550 | 15550 | 15550 | 0 |
| 110 | 20240625 | 174500 | 9373882500 | 15550 | 15550 | 15550 | 15550 | 0 |
| 111 | 20240625 | 174400 | 9373882500 | 15550 | 15550 | 15550 | 15550 | 0 |
| 112 | 20240625 | 174300 | 9373882500 | 15550 | 15550 | 15550 | 15550 | 0 |
| 113 | 20240625 | 174200 | 9373882500 | 15550 | 15550 | 15550 | 15550 | 0 |
| 114 | 20240625 | 174100 | 9373882500 | 15550 | 15550 | 15550 | 15550 | 0 |
| 115 | 20240625 | 174000 | 9373882500 | 15550 | 15550 | 15550 | 15550 | 0 |
| 116 | 20240625 | 173900 | 9373882500 | 15550 | 15550 | 15550 | 15550 | 0 |
| 117 | 20240625 | 173800 | 9373882500 | 15550 | 15550 | 15550 | 15550 | 0 |
| 118 | 20240625 | 173700 | 9373882500 | 15550 | 15550 | 15550 | 15550 | 0 |
| 119 | 20240625 | 173600 | 9373882500 | 15550 | 15550 | 15550 | 15550 | 0 |
| 120 | 20240625 | 173500 | 9373882500 | 15550 | 15550 | 15550 | 15550 | 0 |
| 121 | 20240625 | 173400 | 9373882500 | 15550 | 15550 | 15550 | 15550 | 0 |
| 122 | 20240625 | 173300 | 9373882500 | 15550 | 15550 | 15550 | 15550 | 14753 |
| 123 | 20240625 | 173200 | 9373882500 | 15550 | 15550 | 15550 | 15550 | 0 |
| 124 | 20240625 | 173100 | 9373882500 | 15550 | 15550 | 15550 | 15550 | 0 |
| 125 | 20240625 | 173000 | 9373882500 | 15550 | 15550 | 15550 | 15550 | 0 |
| 126 | 20240625 | 172900 | 9373882500 | 15550 | 15550 | 15550 | 15550 | 0 |
| 127 | 20240625 | 172800 | 9373882500 | 15550 | 15550 | 15550 | 15550 | 0 |
| 128 | 20240625 | 172700 | 9373882500 | 15550 | 15550 | 15550 | 15550 | 0 |
| 129 | 20240625 | 172600 | 9373882500 | 15550 | 15550 | 15550 | 15550 | 0 |
| 130 | 20240625 | 172500 | 9373882500 | 15550 | 15550 | 15550 | 15550 | 0 |
| 131 | 20240625 | 172400 | 9373882500 | 15550 | 15550 | 15550 | 15550 | 0 |
| 132 | 20240625 | 172300 | 9373882500 | 15550 | 15550 | 15550 | 15550 | 0 |
| 133 | 20240625 | 172200 | 9373882500 | 15550 | 15550 | 15550 | 15550 | 0 |
| 134 | 20240625 | 172100 | 9373882500 | 15550 | 15550 | 15550 | 15550 | 0 |
| 135 | 20240625 | 172000 | 9373882500 | 15550 | 15550 | 15550 | 15550 | 0 |
| 136 | 20240625 | 171900 | 9373882500 | 15550 | 15550 | 15550 | 15550 | 0 |
| 137 | 20240625 | 171800 | 9373882500 | 15550 | 15550 | 15550 | 15550 | 0 |
| 138 | 20240625 | 171700 | 9373882500 | 15550 | 15550 | 15550 | 15550 | 0 |
| 139 | 20240625 | 171600 | 9373882500 | 15550 | 15550 | 15550 | 15550 | 0 |
| 140 | 20240625 | 171500 | 9373882500 | 15550 | 15550 | 15550 | 15550 | 0 |
| 141 | 20240625 | 171400 | 9373882500 | 15550 | 15550 | 15550 | 15550 | 0 |
| 142 | 20240625 | 171300 | 9373882500 | 15550 | 15550 | 15550 | 15550 | 0 |
| 143 | 20240625 | 171200 | 9373882500 | 15550 | 15550 | 15550 | 15550 | 0 |
| 144 | 20240625 | 171100 | 9373882500 | 15550 | 15550 | 15550 | 15550 | 0 |
| 145 | 20240625 | 171000 | 9373882500 | 15550 | 15550 | 15550 | 15550 | 0 |
| 146 | 20240625 | 170900 | 9373882500 | 15550 | 15550 | 15550 | 15550 | 0 |
| 147 | 20240625 | 170800 | 9373882500 | 15550 | 15550 | 15550 | 15550 | 0 |
| 148 | 20240625 | 170700 | 9373882500 | 15550 | 15550 | 15550 | 15550 | 0 |
| 149 | 20240625 | 170600 | 9373882500 | 15550 | 15550 | 15550 | 15550 | 0 |
| 150 | 20240625 | 170500 | 9373882500 | 15550 | 15550 | 15550 | 15550 | 0 |
| 151 | 20240625 | 170400 | 9373882500 | 15550 | 15550 | 15550 | 15550 | 0 |
| 152 | 20240625 | 170300 | 9373882500 | 15550 | 15550 | 15550 | 15550 | 14753 |
| 153 | 20240625 | 170200 | 9373882500 | 15550 | 15550 | 15550 | 15550 | 0 |
| 154 | 20240625 | 170100 | 9373882500 | 15550 | 15550 | 15550 | 15550 | 0 |
| 155 | 20240625 | 170000 | 9373882500 | 15550 | 15550 | 15550 | 15550 | 0 |
| 156 | 20240625 | 165900 | 9373882500 | 15550 | 15550 | 15550 | 15550 | 0 |
| 157 | 20240625 | 165800 | 9373882500 | 15550 | 15550 | 15550 | 15550 | 0 |
| 158 | 20240625 | 165700 | 9373882500 | 15550 | 15550 | 15550 | 15550 | 0 |
| 159 | 20240625 | 165600 | 9373882500 | 15550 | 15550 | 15550 | 15550 | 0 |
| 160 | 20240625 | 165500 | 9373882500 | 15550 | 15550 | 15550 | 15550 | 0 |
| 161 | 20240625 | 165400 | 9373882500 | 15550 | 15550 | 15550 | 15550 | 0 |
| 162 | 20240625 | 165300 | 9373882500 | 15550 | 15550 | 15550 | 15550 | 0 |
| 163 | 20240625 | 165200 | 9373882500 | 15550 | 15550 | 15550 | 15550 | 0 |
| 164 | 20240625 | 165100 | 9373882500 | 15550 | 15550 | 15550 | 15550 | 0 |
| 165 | 20240625 | 165000 | 9373882500 | 15550 | 15550 | 15550 | 15550 | 0 |
| 166 | 20240625 | 164900 | 9373882500 | 15550 | 15550 | 15550 | 15550 | 0 |
| 167 | 20240625 | 164800 | 9373882500 | 15550 | 15550 | 15550 | 15550 | 0 |
| 168 | 20240625 | 164700 | 9373882500 | 15550 | 15550 | 15550 | 15550 | 0 |
| 169 | 20240625 | 164600 | 9373882500 | 15550 | 15550 | 15550 | 15550 | 0 |
| 170 | 20240625 | 164500 | 9373882500 | 15550 | 15550 | 15550 | 15550 | 0 |
| 171 | 20240625 | 164400 | 9373882500 | 15550 | 15550 | 15550 | 15550 | 0 |
| 172 | 20240625 | 164300 | 9373882500 | 15550 | 15550 | 15550 | 15550 | 0 |
| 173 | 20240625 | 164200 | 9373882500 | 15550 | 15550 | 15550 | 15550 | 0 |
| 174 | 20240625 | 164100 | 9373882500 | 15550 | 15550 | 15550 | 15550 | 0 |
| 175 | 20240625 | 164000 | 9373882500 | 15550 | 15550 | 15550 | 15550 | 0 |
| 176 | 20240625 | 163900 | 9373882500 | 15550 | 15550 | 15550 | 15550 | 0 |
| 177 | 20240625 | 163800 | 9373882500 | 15550 | 15550 | 15550 | 15550 | 0 |
| 178 | 20240625 | 163700 | 9373882500 | 15550 | 15550 | 15550 | 15550 | 0 |
| 179 | 20240625 | 163600 | 9373882500 | 15550 | 15550 | 15550 | 15550 | 0 |
| 180 | 20240625 | 163500 | 9373882500 | 15550 | 15550 | 15550 | 15550 | 0 |
| 181 | 20240625 | 163400 | 9373882500 | 15550 | 15550 | 15550 | 15550 | 0 |
| 182 | 20240625 | 163300 | 9373882500 | 15550 | 15550 | 15550 | 15550 | 14753 |
| 183 | 20240625 | 163200 | 9373882500 | 15550 | 15550 | 15550 | 15550 | 0 |
| 184 | 20240625 | 163100 | 9373882500 | 15550 | 15550 | 15550 | 15550 | 0 |
| 185 | 20240625 | 163000 | 9373882500 | 15550 | 15550 | 15550 | 15550 | 0 |
| 186 | 20240625 | 162900 | 9373882500 | 15550 | 15550 | 15550 | 15550 | 0 |
| 187 | 20240625 | 162800 | 9373882500 | 15550 | 15550 | 15550 | 15550 | 0 |
| 188 | 20240625 | 162700 | 9373882500 | 15550 | 15550 | 15550 | 15550 | 0 |
| 189 | 20240625 | 162600 | 9373882500 | 15550 | 15550 | 15550 | 15550 | 0 |
| 190 | 20240625 | 162500 | 9373882500 | 15550 | 15550 | 15550 | 15550 | 0 |
| 191 | 20240625 | 162400 | 9373882500 | 15550 | 15550 | 15550 | 15550 | 0 |
| 192 | 20240625 | 162300 | 9373882500 | 15550 | 15550 | 15550 | 15550 | 0 |
| 193 | 20240625 | 162200 | 9373882500 | 15550 | 15550 | 15550 | 15550 | 0 |
| 194 | 20240625 | 162100 | 9373882500 | 15550 | 15550 | 15550 | 15550 | 0 |
| 195 | 20240625 | 162000 | 9373882500 | 15550 | 15550 | 15550 | 15550 | 0 |
| 196 | 20240625 | 161900 | 9373882500 | 15550 | 15550 | 15550 | 15550 | 0 |
| 197 | 20240625 | 161800 | 9373882500 | 15550 | 15550 | 15550 | 15550 | 0 |
| 198 | 20240625 | 161700 | 9373882500 | 15550 | 15550 | 15550 | 15550 | 0 |
| 199 | 20240625 | 161600 | 9373882500 | 15550 | 15550 | 15550 | 15550 | 0 |
| 200 | 20240625 | 161500 | 9373882500 | 15550 | 15550 | 15550 | 15550 | 0 |
| 201 | 20240625 | 161400 | 9373882500 | 15550 | 15550 | 15550 | 15550 | 0 |
| 202 | 20240625 | 161300 | 9373882500 | 15550 | 15550 | 15550 | 15550 | 0 |
| 203 | 20240625 | 161200 | 9373882500 | 15550 | 15550 | 15550 | 15550 | 0 |
| 204 | 20240625 | 161100 | 9373882500 | 15550 | 15550 | 15550 | 15550 | 0 |
| 205 | 20240625 | 161000 | 9373882500 | 15550 | 15550 | 15550 | 15550 | 0 |
| 206 | 20240625 | 160900 | 9373882500 | 15550 | 15550 | 15550 | 15550 | 0 |
| 207 | 20240625 | 160800 | 9373882500 | 15550 | 15550 | 15550 | 15550 | 0 |
| 208 | 20240625 | 160700 | 9373882500 | 15550 | 15550 | 15550 | 15550 | 0 |
| 209 | 20240625 | 160600 | 9373882500 | 15550 | 15550 | 15550 | 15550 | 0 |
| 210 | 20240625 | 160500 | 9373882500 | 15550 | 15550 | 15550 | 15550 | 0 |
| 211 | 20240625 | 160400 | 9373882500 | 15550 | 15550 | 15550 | 15550 | 0 |
| 212 | 20240625 | 160300 | 9373882500 | 15550 | 15550 | 15550 | 15550 | 14753 |
| 213 | 20240625 | 160200 | 9373882500 | 15550 | 15550 | 15550 | 15550 | 0 |
| 214 | 20240625 | 160100 | 9373882500 | 15550 | 15550 | 15550 | 15550 | 0 |
| 215 | 20240625 | 160000 | 9373882500 | 15550 | 15550 | 15550 | 15550 | 0 |
| 216 | 20240625 | 155900 | 9373882500 | 15550 | 15550 | 15550 | 15550 | 0 |
| 217 | 20240625 | 155800 | 9373882500 | 15550 | 15550 | 15550 | 15550 | 0 |
| 218 | 20240625 | 155700 | 9373882500 | 15550 | 15550 | 15550 | 15550 | 0 |
| 219 | 20240625 | 155600 | 9373882500 | 15550 | 15550 | 15550 | 15550 | 0 |
| 220 | 20240625 | 155500 | 9373882500 | 15550 | 15550 | 15550 | 15550 | 0 |
| 221 | 20240625 | 155400 | 9373882500 | 15550 | 15550 | 15550 | 15550 | 0 |
| 222 | 20240625 | 155300 | 9373882500 | 15550 | 15550 | 15550 | 15550 | 0 |
| 223 | 20240625 | 155200 | 9373882500 | 15550 | 15550 | 15550 | 15550 | 0 |
| 224 | 20240625 | 155100 | 9373882500 | 15550 | 15550 | 15550 | 15550 | 0 |
| 225 | 20240625 | 155000 | 9373882500 | 15550 | 15550 | 15550 | 15550 | 0 |
| 226 | 20240625 | 154900 | 9373882500 | 15550 | 15550 | 15550 | 15550 | 0 |
| 227 | 20240625 | 154800 | 9373882500 | 15550 | 15550 | 15550 | 15550 | 0 |
| 228 | 20240625 | 154700 | 9373882500 | 15550 | 15550 | 15550 | 15550 | 0 |
| 229 | 20240625 | 154600 | 9373882500 | 15550 | 15550 | 15550 | 15550 | 0 |
| 230 | 20240625 | 154500 | 9373882500 | 15550 | 15550 | 15550 | 15550 | 0 |
| 231 | 20240625 | 154400 | 9373882500 | 15550 | 15550 | 15550 | 15550 | 0 |
| 232 | 20240625 | 154300 | 9373882500 | 15550 | 15550 | 15550 | 15550 | 0 |
| 233 | 20240625 | 154200 | 9373882500 | 15550 | 15550 | 15550 | 15550 | 0 |
| 234 | 20240625 | 154100 | 9373882500 | 15550 | 15550 | 15550 | 15550 | 0 |
| 235 | 20240625 | 154000 | 9373882500 | 15550 | 15550 | 15550 | 15550 | 0 |
| 236 | 20240625 | 153900 | 9373882500 | 15550 | 15550 | 15550 | 15550 | 0 |
| 237 | 20240625 | 153800 | 9373882500 | 15550 | 15550 | 15550 | 15550 | 0 |
| 238 | 20240625 | 153700 | 9373882500 | 15550 | 15550 | 15550 | 15550 | 0 |
| 239 | 20240625 | 153600 | 9373882500 | 15550 | 15550 | 15550 | 15550 | 0 |
| 240 | 20240625 | 153500 | 9373882500 | 15550 | 15550 | 15550 | 15550 | 0 |
| 241 | 20240625 | 153400 | 9373882500 | 15550 | 15550 | 15550 | 15550 | 0 |
| 242 | 20240625 | 153300 | 9373882500 | 15550 | 15550 | 15550 | 15550 | 14753 |
| 243 | 20240625 | 153200 | 9373882500 | 15550 | 15550 | 15550 | 15550 | 0 |
| 244 | 20240625 | 153100 | 9373882500 | 15550 | 15550 | 15550 | 15550 | 0 |
| 245 | 20240625 | 153000 | 9373882500 | 15550 | 15550 | 15550 | 15550 | 14753 |
| 246 | 20240625 | 152900 | 9144473350 | 15540 | 15540 | 15540 | 15540 | 0 |
| 247 | 20240625 | 152800 | 9144473350 | 15540 | 15540 | 15540 | 15540 | 0 |
| 248 | 20240625 | 152700 | 9144473350 | 15540 | 15540 | 15540 | 15540 | 0 |
| 249 | 20240625 | 152600 | 9144473350 | 15540 | 15540 | 15540 | 15540 | 0 |
| 250 | 20240625 | 152500 | 9144473350 | 15540 | 15540 | 15540 | 15540 | 0 |
| 251 | 20240625 | 152400 | 9144473350 | 15540 | 15540 | 15540 | 15540 | 0 |
| 252 | 20240625 | 152300 | 9144473350 | 15540 | 15540 | 15540 | 15540 | 0 |
| 253 | 20240625 | 152200 | 9144473350 | 15540 | 15540 | 15540 | 15540 | 0 |
| 254 | 20240625 | 152100 | 9144473350 | 15540 | 15540 | 15540 | 15540 | 0 |
| 255 | 20240625 | 152000 | 9144473350 | 15540 | 15540 | 15540 | 15540 | 0 |
| 256 | 20240625 | 151900 | 9144473350 | 15540 | 15520 | 15540 | 15510 | 5553 |
| 257 | 20240625 | 151800 | 9058269300 | 15520 | 15470 | 15520 | 15470 | 7867 |
| 258 | 20240625 | 151700 | 8936310130 | 15480 | 15490 | 15500 | 15470 | 2126 |
| 259 | 20240625 | 151600 | 8903381600 | 15490 | 15470 | 15490 | 15470 | 2733 |
| 260 | 20240625 | 151500 | 8861067910 | 15470 | 15470 | 15470 | 15460 | 1632 |
| 261 | 20240625 | 151400 | 8835820980 | 15460 | 15470 | 15470 | 15440 | 1351 |
| 262 | 20240625 | 151300 | 8814926360 | 15470 | 15450 | 15480 | 15450 | 2063 |
| 263 | 20240625 | 151200 | 8783027630 | 15430 | 15420 | 15440 | 15420 | 531 |
| 264 | 20240625 | 151100 | 8774832980 | 15440 | 15430 | 15440 | 15400 | 1653 |
| 265 | 20240625 | 151000 | 8749330660 | 15440 | 15400 | 15440 | 15380 | 865 |
| 266 | 20240625 | 150900 | 8736012610 | 15390 | 15440 | 15440 | 15390 | 1743 |
| 267 | 20240625 | 150800 | 8709147160 | 15430 | 15430 | 15440 | 15420 | 832 |
| 268 | 20240625 | 150700 | 8696309660 | 15430 | 15430 | 15460 | 15410 | 1081 |
| 269 | 20240625 | 150600 | 8679631940 | 15430 | 15490 | 15490 | 15420 | 2259 |
| 270 | 20240625 | 150500 | 8644744000 | 15460 | 15480 | 15490 | 15460 | 1467 |
| 271 | 20240625 | 150400 | 8622049660 | 15480 | 15510 | 15510 | 15470 | 2915 |
| 272 | 20240625 | 150300 | 8576902610 | 15490 | 15500 | 15520 | 15480 | 2795 |
| 273 | 20240625 | 150200 | 8533605620 | 15500 | 15500 | 15540 | 15490 | 7580 |
| 274 | 20240625 | 150100 | 8416069520 | 15490 | 15500 | 15500 | 15480 | 3829 |
| 275 | 20240625 | 150000 | 8356734580 | 15490 | 15490 | 15500 | 15480 | 3397 |
| 276 | 20240625 | 145900 | 8304113250 | 15480 | 15460 | 15490 | 15440 | 5543 |
| 277 | 20240625 | 145800 | 8218357380 | 15460 | 15410 | 15460 | 15410 | 7815 |
| 278 | 20240625 | 145700 | 8097691160 | 15410 | 15410 | 15430 | 15410 | 1639 |
| 279 | 20240625 | 145600 | 8072417110 | 15410 | 15410 | 15410 | 15400 | 1342 |
| 280 | 20240625 | 145500 | 8051738620 | 15410 | 15380 | 15410 | 15380 | 948 |
| 281 | 20240625 | 145400 | 8037139230 | 15370 | 15380 | 15380 | 15360 | 2285 |
| 282 | 20240625 | 145300 | 8002011100 | 15380 | 15370 | 15380 | 15370 | 776 |
| 283 | 20240625 | 145200 | 7990081980 | 15370 | 15380 | 15380 | 15370 | 1123 |
| 284 | 20240625 | 145100 | 7972810780 | 15370 | 15380 | 15380 | 15360 | 412 |
| 285 | 20240625 | 145000 | 7966476040 | 15360 | 15360 | 15380 | 15360 | 1045 |
| 286 | 20240625 | 144900 | 7950417030 | 15370 | 15380 | 15380 | 15350 | 718 |
| 287 | 20240625 | 144800 | 7939385100 | 15370 | 15380 | 15380 | 15360 | 908 |
| 288 | 20240625 | 144700 | 7925428950 | 15380 | 15390 | 15390 | 15370 | 2186 |
| 289 | 20240625 | 144600 | 7891807500 | 15390 | 15340 | 15390 | 15340 | 2642 |
| 290 | 20240625 | 144500 | 7851220630 | 15330 | 15320 | 15330 | 15310 | 2090 |
| 291 | 20240625 | 144400 | 7819193750 | 15320 | 15310 | 15330 | 15300 | 801 |
| 292 | 20240625 | 144300 | 7806923840 | 15310 | 15310 | 15310 | 15270 | 106 |
| 293 | 20240625 | 144200 | 7805301440 | 15310 | 15250 | 15330 | 15250 | 185 |
| 294 | 20240625 | 144100 | 7802471940 | 15320 | 15350 | 15350 | 15240 | 4753 |
| 295 | 20240625 | 144000 | 7729732770 | 15330 | 15360 | 15360 | 15330 | 1354 |
| 296 | 20240625 | 143900 | 7708955640 | 15360 | 15340 | 15360 | 15330 | 987 |
| 297 | 20240625 | 143800 | 7693811040 | 15330 | 15340 | 15340 | 15330 | 869 |
| 298 | 20240625 | 143700 | 7680484440 | 15340 | 15380 | 15380 | 15330 | 1695 |
| 299 | 20240625 | 143600 | 7654463130 | 15380 | 15400 | 15400 | 15380 | 1140 |
| 300 | 20240625 | 143500 | 7636923860 | 15360 | 15410 | 15420 | 15360 | 3309 |
| 301 | 20240625 | 143400 | 7585971020 | 15420 | 15450 | 15450 | 15410 | 2207 |
| 302 | 20240625 | 143300 | 7551915650 | 15450 | 15430 | 15450 | 15430 | 4853 |
| 303 | 20240625 | 143200 | 7476963390 | 15440 | 15430 | 15450 | 15420 | 3957 |
| 304 | 20240625 | 143100 | 7415875210 | 15430 | 15370 | 15430 | 15360 | 7303 |
| 305 | 20240625 | 143000 | 7303463200 | 15370 | 15360 | 15370 | 15350 | 1508 |
| 306 | 20240625 | 142900 | 7280294300 | 15370 | 15350 | 15370 | 15340 | 3018 |
| 307 | 20240625 | 142800 | 7233939470 | 15350 | 15330 | 15360 | 15330 | 3482 |
| 308 | 20240625 | 142700 | 7180499730 | 15350 | 15360 | 15370 | 15340 | 2410 |
| 309 | 20240625 | 142600 | 7143497750 | 15370 | 15370 | 15380 | 15320 | 2399 |
| 310 | 20240625 | 142500 | 7106633820 | 15370 | 15320 | 15380 | 15320 | 6419 |
| 311 | 20240625 | 142400 | 7008118900 | 15320 | 15310 | 15320 | 15300 | 898 |
| 312 | 20240625 | 142300 | 6994370280 | 15310 | 15300 | 15320 | 15300 | 1426 |
| 313 | 20240625 | 142200 | 6972542030 | 15300 | 15320 | 15320 | 15290 | 647 |
| 314 | 20240625 | 142100 | 6962637020 | 15300 | 15320 | 15330 | 15300 | 399 |
| 315 | 20240625 | 142000 | 6956527880 | 15320 | 15330 | 15330 | 15290 | 1406 |
| 316 | 20240625 | 141900 | 6934986470 | 15330 | 15290 | 15340 | 15290 | 1630 |
| 317 | 20240625 | 141800 | 6910020610 | 15290 | 15290 | 15300 | 15290 | 839 |
| 318 | 20240625 | 141700 | 6897188360 | 15290 | 15260 | 15290 | 15260 | 1684 |
| 319 | 20240625 | 141600 | 6871462740 | 15260 | 15280 | 15280 | 15210 | 2136 |
| 320 | 20240625 | 141500 | 6838945770 | 15280 | 15270 | 15290 | 15220 | 3019 |
| 321 | 20240625 | 141400 | 6792955110 | 15270 | 15320 | 15330 | 15270 | 1893 |
| 322 | 20240625 | 141300 | 6763999750 | 15310 | 15260 | 15340 | 15260 | 2065 |
| 323 | 20240625 | 141200 | 6732409840 | 15250 | 15290 | 15290 | 15230 | 916 |
| 324 | 20240625 | 141100 | 6718440110 | 15290 | 15330 | 15330 | 15160 | 7995 |
| 325 | 20240625 | 141000 | 6596594130 | 15380 | 15370 | 15400 | 15330 | 4020 |
| 326 | 20240625 | 140900 | 6534850530 | 15370 | 15330 | 15370 | 15320 | 3166 |
| 327 | 20240625 | 140800 | 6486250630 | 15340 | 15320 | 15340 | 15300 | 1323 |
| 328 | 20240625 | 140700 | 6465986860 | 15320 | 15360 | 15360 | 15310 | 2072 |
| 329 | 20240625 | 140600 | 6434229010 | 15340 | 15360 | 15410 | 15300 | 4569 |
| 330 | 20240625 | 140500 | 6363998470 | 15360 | 15350 | 15400 | 15310 | 3348 |
| 331 | 20240625 | 140400 | 6312621480 | 15350 | 15420 | 15430 | 15300 | 8171 |
| 332 | 20240625 | 140300 | 6187263200 | 15430 | 15360 | 15470 | 15320 | 19826 |
| 333 | 20240625 | 140200 | 5882018380 | 15360 | 15320 | 15360 | 15320 | 7127 |
| 334 | 20240625 | 140100 | 5772677250 | 15340 | 15180 | 15390 | 15180 | 45148 |
| 335 | 20240625 | 140000 | 5082986490 | 15180 | 15190 | 15190 | 15180 | 2209 |
| 336 | 20240625 | 135900 | 5049441440 | 15190 | 15170 | 15190 | 15160 | 1571 |
| 337 | 20240625 | 135800 | 5025602380 | 15170 | 15180 | 15190 | 15170 | 1498 |
| 338 | 20240625 | 135700 | 5002867390 | 15170 | 15170 | 15180 | 15160 | 1429 |
| 339 | 20240625 | 135600 | 4981189050 | 15160 | 15140 | 15190 | 15140 | 6263 |
| 340 | 20240625 | 135500 | 4886171120 | 15140 | 15120 | 15150 | 15120 | 1622 |
| 341 | 20240625 | 135400 | 4861622650 | 15100 | 15100 | 15110 | 15090 | 1899 |
| 342 | 20240625 | 135300 | 4832949690 | 15100 | 15070 | 15120 | 15070 | 1718 |
| 343 | 20240625 | 135200 | 4807020220 | 15100 | 15110 | 15120 | 15070 | 2751 |
| 344 | 20240625 | 135100 | 4765494440 | 15110 | 15090 | 15120 | 15090 | 1726 |
| 345 | 20240625 | 135000 | 4739423110 | 15100 | 15020 | 15100 | 15020 | 5433 |
| 346 | 20240625 | 134900 | 4657618880 | 15030 | 14970 | 15030 | 14970 | 3360 |
| 347 | 20240625 | 134800 | 4607224850 | 14970 | 14950 | 14970 | 14940 | 543 |
| 348 | 20240625 | 134700 | 4599102290 | 14950 | 14940 | 14950 | 14940 | 125 |
| 349 | 20240625 | 134600 | 4597234360 | 14950 | 14940 | 14950 | 14940 | 119 |
| 350 | 20240625 | 134500 | 4595455900 | 14930 | 14910 | 14930 | 14910 | 329 |
| 351 | 20240625 | 134400 | 4590546470 | 14920 | 14900 | 14920 | 14900 | 75 |
| 352 | 20240625 | 134300 | 4589427840 | 14900 | 14910 | 14910 | 14900 | 16 |
| 353 | 20240625 | 134200 | 4589189330 | 14900 | 14900 | 14900 | 14900 | 26 |
| 354 | 20240625 | 134100 | 4588801930 | 14900 | 14900 | 14900 | 14900 | 50 |
| 355 | 20240625 | 134000 | 4588056930 | 14900 | 14890 | 14900 | 14890 | 647 |
| 356 | 20240625 | 133900 | 4578416740 | 14880 | 14880 | 14880 | 14880 | 24 |
| 357 | 20240625 | 133800 | 4578059620 | 14900 | 14900 | 14900 | 14900 | 0 |
| 358 | 20240625 | 133700 | 4578059620 | 14900 | 14880 | 14900 | 14880 | 100 |
| 359 | 20240625 | 133600 | 4576569700 | 14900 | 14880 | 14900 | 14880 | 7 |
| 360 | 20240625 | 133500 | 4576465420 | 14870 | 14870 | 14870 | 14870 | 125 |
| 361 | 20240625 | 133400 | 4574606670 | 14870 | 14880 | 14880 | 14870 | 30 |
| 362 | 20240625 | 133300 | 4574160370 | 14880 | 14880 | 14880 | 14870 | 385 |
| 363 | 20240625 | 133200 | 4568433330 | 14880 | 14880 | 14880 | 14880 | 0 |
| 364 | 20240625 | 133100 | 4568433330 | 14880 | 14890 | 14890 | 14880 | 150 |
| 365 | 20240625 | 133000 | 4566201270 | 14890 | 14900 | 14900 | 14890 | 22 |
| 366 | 20240625 | 132900 | 4565873510 | 14890 | 14890 | 14890 | 14880 | 248 |
| 367 | 20240625 | 132800 | 4562181080 | 14890 | 14910 | 14910 | 14890 | 133 |
| 368 | 20240625 | 132700 | 4560199620 | 14910 | 14900 | 14910 | 14900 | 22 |
| 369 | 20240625 | 132600 | 4559871800 | 14910 | 14900 | 14910 | 14900 | 33 |
| 370 | 20240625 | 132500 | 4559379980 | 14910 | 14910 | 14910 | 14910 | 1 |
| 371 | 20240625 | 132400 | 4559365070 | 14880 | 14880 | 14880 | 14880 | 2 |
| 372 | 20240625 | 132300 | 4559335310 | 14890 | 14920 | 14920 | 14880 | 2288 |
| 373 | 20240625 | 132200 | 4525253820 | 14920 | 14920 | 14920 | 14920 | 160 |
| 374 | 20240625 | 132100 | 4522866620 | 14920 | 14920 | 14920 | 14920 | 0 |
| 375 | 20240625 | 132000 | 4522866620 | 14920 | 14910 | 14930 | 14910 | 180 |
| 376 | 20240625 | 131900 | 4520179770 | 14910 | 14910 | 14910 | 14910 | 50 |
| 377 | 20240625 | 131800 | 4519434270 | 14910 | 14910 | 14910 | 14910 | 158 |
| 378 | 20240625 | 131700 | 4517078490 | 14900 | 14910 | 14910 | 14900 | 5 |
| 379 | 20240625 | 131600 | 4517003980 | 14900 | 14900 | 14900 | 14900 | 0 |
| 380 | 20240625 | 131500 | 4517003980 | 14900 | 14900 | 14900 | 14900 | 25 |
| 381 | 20240625 | 131400 | 4516631480 | 14900 | 14900 | 14900 | 14900 | 1 |
| 382 | 20240625 | 131300 | 4516616580 | 14900 | 14900 | 14900 | 14900 | 0 |
| 383 | 20240625 | 131200 | 4516616580 | 14900 | 14900 | 14900 | 14900 | 300 |
| 384 | 20240625 | 131100 | 4512146580 | 14900 | 14920 | 14930 | 14900 | 163 |
| 385 | 20240625 | 131000 | 4509716650 | 14920 | 14950 | 14950 | 14920 | 19 |
| 386 | 20240625 | 130900 | 4509432630 | 14920 | 14920 | 14920 | 14920 | 3 |
| 387 | 20240625 | 130800 | 4509387870 | 14920 | 14950 | 14950 | 14920 | 558 |
| 388 | 20240625 | 130700 | 4501053780 | 14960 | 14960 | 14960 | 14960 | 3 |
| 389 | 20240625 | 130600 | 4501008900 | 14960 | 14950 | 14960 | 14950 | 22 |
| 390 | 20240625 | 130500 | 4500679990 | 14950 | 14960 | 14960 | 14950 | 280 |
| 391 | 20240625 | 130400 | 4496491490 | 14960 | 14980 | 14980 | 14960 | 298 |
| 392 | 20240625 | 130300 | 4492029990 | 14980 | 14980 | 14980 | 14980 | 82 |
| 393 | 20240625 | 130200 | 4490801630 | 14980 | 14970 | 14980 | 14970 | 200 |
| 394 | 20240625 | 130100 | 4487805720 | 14970 | 14970 | 14970 | 14970 | 294 |
| 395 | 20240625 | 130000 | 4483404540 | 14980 | 14980 | 14980 | 14970 | 218 |
| 396 | 20240625 | 125900 | 4480140100 | 14980 | 14980 | 14980 | 14970 | 450 |
| 397 | 20240625 | 125800 | 4473399110 | 14980 | 14980 | 14980 | 14980 | 262 |
| 398 | 20240625 | 125700 | 4469474350 | 14980 | 14980 | 14990 | 14980 | 358 |
| 399 | 20240625 | 125600 | 4464111490 | 14980 | 14970 | 14980 | 14970 | 346 |
| 400 | 20240625 | 125500 | 4458929340 | 14950 | 14910 | 14950 | 14910 | 614 |
| 401 | 20240625 | 125400 | 4449755380 | 14950 | 14970 | 14970 | 14950 | 202 |
| 402 | 20240625 | 125300 | 4446735460 | 14970 | 14970 | 14970 | 14970 | 151 |
| 403 | 20240625 | 125200 | 4444474990 | 14970 | 14970 | 14970 | 14970 | 0 |
| 404 | 20240625 | 125100 | 4444474990 | 14970 | 14970 | 14970 | 14970 | 0 |
| 405 | 20240625 | 125000 | 4444474990 | 14970 | 14900 | 14970 | 14870 | 394 |
| 406 | 20240625 | 124900 | 4438607340 | 14970 | 14970 | 14970 | 14970 | 1 |
| 407 | 20240625 | 124800 | 4438592370 | 14950 | 14920 | 14950 | 14920 | 164 |
| 408 | 20240625 | 124700 | 4436141040 | 14900 | 14900 | 14900 | 14900 | 57 |
| 409 | 20240625 | 124600 | 4435291740 | 14900 | 14900 | 14900 | 14870 | 24 |
| 410 | 20240625 | 124500 | 4434934680 | 14890 | 14910 | 14910 | 14890 | 83 |
| 411 | 20240625 | 124400 | 4433697860 | 14950 | 14950 | 14950 | 14950 | 0 |
| 412 | 20240625 | 124300 | 4433697860 | 14950 | 14920 | 14950 | 14920 | 16 |
| 413 | 20240625 | 124200 | 4433458840 | 14920 | 14920 | 14920 | 14920 | 12 |
| 414 | 20240625 | 124100 | 4433279800 | 14930 | 14950 | 14960 | 14930 | 61 |
| 415 | 20240625 | 124000 | 4432368430 | 14940 | 14960 | 14980 | 14940 | 25 |
| 416 | 20240625 | 123900 | 4431994150 | 14970 | 14970 | 14970 | 14970 | 0 |
| 417 | 20240625 | 123800 | 4431994150 | 14970 | 14980 | 14980 | 14970 | 1003 |
| 418 | 20240625 | 123700 | 4416969230 | 14920 | 14940 | 14940 | 14920 | 4 |
| 419 | 20240625 | 123600 | 4416909490 | 14970 | 14970 | 14970 | 14970 | 300 |
| 420 | 20240625 | 123500 | 4412418490 | 14960 | 14950 | 14960 | 14950 | 464 |
| 421 | 20240625 | 123400 | 4405478690 | 14920 | 14920 | 14920 | 14920 | 209 |
| 422 | 20240625 | 123300 | 4402360410 | 14910 | 14910 | 14910 | 14910 | 712 |
| 423 | 20240625 | 123200 | 4391744490 | 14900 | 14900 | 14900 | 14900 | 0 |
| 424 | 20240625 | 123100 | 4391744490 | 14900 | 14900 | 14900 | 14900 | 20 |
| 425 | 20240625 | 123000 | 4391446490 | 14900 | 14900 | 14900 | 14900 | 18 |
| 426 | 20240625 | 122900 | 4391178290 | 14900 | 14910 | 14910 | 14900 | 2 |
| 427 | 20240625 | 122800 | 4391148480 | 14860 | 14860 | 14860 | 14860 | 101 |
| 428 | 20240625 | 122700 | 4389647620 | 14870 | 14900 | 14900 | 14870 | 210 |
| 429 | 20240625 | 122600 | 4386521250 | 14910 | 14910 | 14910 | 14910 | 0 |
| 430 | 20240625 | 122500 | 4386521250 | 14910 | 14910 | 14910 | 14910 | 1 |
| 431 | 20240625 | 122400 | 4386506340 | 14910 | 14900 | 14910 | 14900 | 20 |
| 432 | 20240625 | 122300 | 4386208230 | 14900 | 14900 | 14900 | 14900 | 36 |
| 433 | 20240625 | 122200 | 4385671830 | 14900 | 14900 | 14900 | 14900 | 29 |
| 434 | 20240625 | 122100 | 4385239730 | 14910 | 14910 | 14910 | 14910 | 50 |
| 435 | 20240625 | 122000 | 4384494230 | 14910 | 14870 | 14910 | 14860 | 405 |
| 436 | 20240625 | 121900 | 4378471160 | 14840 | 14840 | 14840 | 14840 | 462 |
| 437 | 20240625 | 121800 | 4371615080 | 14840 | 14860 | 14860 | 14840 | 373 |
| 438 | 20240625 | 121700 | 4366077360 | 14870 | 14870 | 14870 | 14870 | 0 |
| 439 | 20240625 | 121600 | 4366077360 | 14870 | 14870 | 14870 | 14870 | 19 |
| 440 | 20240625 | 121500 | 4365794830 | 14870 | 14870 | 14870 | 14870 | 0 |
| 441 | 20240625 | 121400 | 4365794830 | 14870 | 14870 | 14870 | 14870 | 84 |
| 442 | 20240625 | 121300 | 4364545750 | 14870 | 14880 | 14880 | 14870 | 17 |
| 443 | 20240625 | 121200 | 4364292860 | 14870 | 14890 | 14890 | 14870 | 462 |
| 444 | 20240625 | 121100 | 4357422190 | 14890 | 14890 | 14890 | 14890 | 167 |
| 445 | 20240625 | 121000 | 4354935560 | 14910 | 14900 | 14910 | 14890 | 132 |
| 446 | 20240625 | 120900 | 4352968720 | 14900 | 14900 | 14900 | 14900 | 0 |
| 447 | 20240625 | 120800 | 4352968720 | 14900 | 14900 | 14910 | 14900 | 66 |
| 448 | 20240625 | 120700 | 4351985260 | 14900 | 14910 | 14910 | 14900 | 11 |
| 449 | 20240625 | 120600 | 4351821330 | 14910 | 14900 | 14910 | 14900 | 96 |
| 450 | 20240625 | 120500 | 4350390030 | 14900 | 14980 | 14980 | 14900 | 1352 |
| 451 | 20240625 | 120400 | 4330208320 | 14980 | 14980 | 14980 | 14980 | 15 |
| 452 | 20240625 | 120300 | 4329983620 | 14980 | 14980 | 14980 | 14980 | 0 |
| 453 | 20240625 | 120200 | 4329983620 | 14980 | 14970 | 14980 | 14970 | 51 |
| 454 | 20240625 | 120100 | 4329219770 | 14940 | 14940 | 14940 | 14940 | 1 |
| 455 | 20240625 | 120000 | 4329204830 | 14970 | 14940 | 14970 | 14940 | 21 |
| 456 | 20240625 | 115900 | 4328890920 | 14940 | 14940 | 14940 | 14940 | 1 |
| 457 | 20240625 | 115800 | 4328875980 | 14910 | 14930 | 14940 | 14910 | 355 |
| 458 | 20240625 | 115700 | 4323578240 | 14920 | 14920 | 14920 | 14920 | 21 |
| 459 | 20240625 | 115600 | 4323264920 | 14920 | 14900 | 14920 | 14900 | 184 |
| 460 | 20240625 | 115500 | 4320521220 | 14900 | 14930 | 14930 | 14900 | 317 |
| 461 | 20240625 | 115400 | 4315796270 | 14920 | 14930 | 14930 | 14920 | 33 |
| 462 | 20240625 | 115300 | 4315303600 | 14930 | 14930 | 14930 | 14930 | 4 |
| 463 | 20240625 | 115200 | 4315243880 | 14940 | 14920 | 14950 | 14920 | 503 |
| 464 | 20240625 | 115100 | 4307738950 | 14950 | 14960 | 14970 | 14950 | 6 |
| 465 | 20240625 | 115000 | 4307649200 | 14960 | 14930 | 14970 | 14930 | 51 |
| 466 | 20240625 | 114900 | 4306886980 | 14940 | 14980 | 14980 | 14940 | 623 |
| 467 | 20240625 | 114800 | 4297570760 | 14980 | 14990 | 14990 | 14980 | 116 |
| 468 | 20240625 | 114700 | 4295833070 | 14980 | 14980 | 14980 | 14980 | 25 |
| 469 | 20240625 | 114600 | 4295458570 | 14970 | 14970 | 14970 | 14970 | 4 |
| 470 | 20240625 | 114500 | 4295398690 | 14950 | 14960 | 14960 | 14950 | 51 |
| 471 | 20240625 | 114400 | 4294636220 | 14950 | 14990 | 14990 | 14950 | 221 |
| 472 | 20240625 | 114300 | 4291330330 | 14990 | 14990 | 14990 | 14990 | 56 |
| 473 | 20240625 | 114200 | 4290490890 | 14990 | 14990 | 14990 | 14990 | 1 |
| 474 | 20240625 | 114100 | 4290475900 | 14940 | 14960 | 14990 | 14940 | 823 |
| 475 | 20240625 | 114000 | 4278151470 | 14990 | 14980 | 14990 | 14970 | 110 |
| 476 | 20240625 | 113900 | 4276504170 | 15000 | 14990 | 15000 | 14980 | 865 |
| 477 | 20240625 | 113800 | 4263539870 | 15000 | 14990 | 15000 | 14990 | 645 |
| 478 | 20240625 | 113700 | 4253864910 | 14990 | 14990 | 15000 | 14990 | 252 |
| 479 | 20240625 | 113600 | 4250085420 | 14990 | 14980 | 14990 | 14980 | 951 |
| 480 | 20240625 | 113500 | 4235830720 | 14980 | 14960 | 14990 | 14960 | 392 |
| 481 | 20240625 | 113400 | 4229958590 | 14960 | 14950 | 14980 | 14950 | 1358 |
| 482 | 20240625 | 113300 | 4209632890 | 14940 | 14900 | 14940 | 14900 | 136 |
| 483 | 20240625 | 113200 | 4207603510 | 14890 | 14890 | 14890 | 14890 | 1 |
| 484 | 20240625 | 113100 | 4207588620 | 14890 | 14880 | 14890 | 14880 | 2517 |
| 485 | 20240625 | 113000 | 4170111530 | 14870 | 14860 | 14870 | 14860 | 38 |
| 486 | 20240625 | 112900 | 4169546480 | 14860 | 14860 | 14860 | 14860 | 95 |
| 487 | 20240625 | 112800 | 4168134780 | 14860 | 14850 | 14860 | 14850 | 308 |
| 488 | 20240625 | 112700 | 4163559590 | 14830 | 14850 | 14860 | 14830 | 67 |
| 489 | 20240625 | 112600 | 4162565830 | 14830 | 14860 | 14860 | 14830 | 43 |
| 490 | 20240625 | 112500 | 4161926930 | 14860 | 14850 | 14860 | 14830 | 710 |
| 491 | 20240625 | 112400 | 4151387870 | 14850 | 14850 | 14860 | 14850 | 102 |
| 492 | 20240625 | 112300 | 4149873070 | 14850 | 14850 | 14850 | 14850 | 70 |
| 493 | 20240625 | 112200 | 4148833570 | 14850 | 14860 | 14860 | 14850 | 259 |
| 494 | 20240625 | 112100 | 4144986810 | 14860 | 14860 | 14860 | 14850 | 242 |
| 495 | 20240625 | 112000 | 4141390700 | 14860 | 14860 | 14880 | 14860 | 30 |
| 496 | 20240625 | 111900 | 4140944640 | 14870 | 14870 | 14870 | 14870 | 16 |
| 497 | 20240625 | 111800 | 4140706720 | 14840 | 14870 | 14870 | 14830 | 2711 |
| 498 | 20240625 | 111700 | 4100457270 | 14870 | 14890 | 14890 | 14870 | 275 |
| 499 | 20240625 | 111600 | 4096363680 | 14890 | 14890 | 14890 | 14890 | 2 |
| 500 | 20240625 | 111500 | 4096333900 | 14900 | 14900 | 14900 | 14900 | 13 |
| 501 | 20240625 | 111400 | 4096140200 | 14920 | 14910 | 14920 | 14890 | 135 |
| 502 | 20240625 | 111300 | 4094128510 | 14910 | 14910 | 14910 | 14910 | 11 |
| 503 | 20240625 | 111200 | 4093964500 | 14910 | 14930 | 14930 | 14910 | 49 |
| 504 | 20240625 | 111100 | 4093233420 | 14920 | 14920 | 14920 | 14920 | 103 |
| 505 | 20240625 | 111000 | 4091696660 | 14930 | 14920 | 14930 | 14920 | 39 |
| 506 | 20240625 | 110900 | 4091114630 | 14920 | 14920 | 14920 | 14910 | 177 |
| 507 | 20240625 | 110800 | 4088474290 | 14920 | 14920 | 14940 | 14920 | 549 |
| 508 | 20240625 | 110700 | 4080280640 | 14920 | 14920 | 14930 | 14920 | 128 |
| 509 | 20240625 | 110600 | 4078370870 | 14920 | 14910 | 14920 | 14900 | 983 |
| 510 | 20240625 | 110500 | 4063721760 | 14910 | 14910 | 14910 | 14910 | 68 |
| 511 | 20240625 | 110400 | 4062707880 | 14920 | 14910 | 14920 | 14910 | 2 |
| 512 | 20240625 | 110300 | 4062678050 | 14930 | 14900 | 14930 | 14900 | 17 |
| 513 | 20240625 | 110200 | 4062424470 | 14940 | 14940 | 14950 | 14900 | 221 |
| 514 | 20240625 | 110100 | 4059122840 | 14940 | 14900 | 14950 | 14900 | 43 |
| 515 | 20240625 | 110000 | 4058480640 | 14930 | 14880 | 14930 | 14880 | 244 |
| 516 | 20240625 | 105900 | 4054845080 | 14880 | 14880 | 14880 | 14870 | 70 |
| 517 | 20240625 | 105800 | 4053804090 | 14880 | 14870 | 14880 | 14860 | 422 |
| 518 | 20240625 | 105700 | 4047529540 | 14870 | 14900 | 14900 | 14870 | 2464 |
| 519 | 20240625 | 105600 | 4010881300 | 14910 | 14910 | 14910 | 14910 | 1 |
| 520 | 20240625 | 105500 | 4010866390 | 14910 | 14930 | 14930 | 14910 | 800 |
| 521 | 20240625 | 105400 | 3998933340 | 14950 | 14950 | 14950 | 14950 | 0 |
| 522 | 20240625 | 105300 | 3998933340 | 14950 | 14950 | 14950 | 14950 | 0 |
| 523 | 20240625 | 105200 | 3998933340 | 14950 | 14910 | 14960 | 14900 | 33 |
| 524 | 20240625 | 105100 | 3998440340 | 14950 | 14960 | 14960 | 14910 | 693 |
| 525 | 20240625 | 105000 | 3988081240 | 14960 | 14930 | 14960 | 14930 | 233 |
| 526 | 20240625 | 104900 | 3984601530 | 14930 | 14940 | 14940 | 14930 | 2 |
| 527 | 20240625 | 104800 | 3984571660 | 14900 | 14900 | 14960 | 14880 | 520 |
| 528 | 20240625 | 104700 | 3976826460 | 14870 | 14880 | 14880 | 14870 | 179 |
| 529 | 20240625 | 104600 | 3974163610 | 14900 | 14910 | 14910 | 14890 | 160 |
| 530 | 20240625 | 104500 | 3971778780 | 14900 | 14940 | 14940 | 14900 | 230 |
| 531 | 20240625 | 104400 | 3968349570 | 14930 | 14990 | 14990 | 14930 | 1825 |
| 532 | 20240625 | 104300 | 3941054750 | 14980 | 14980 | 14980 | 14980 | 1 |
| 533 | 20240625 | 104200 | 3941039770 | 14970 | 14980 | 14980 | 14970 | 453 |
| 534 | 20240625 | 104100 | 3934253950 | 14980 | 14980 | 14980 | 14980 | 224 |
| 535 | 20240625 | 104000 | 3930898430 | 14970 | 15010 | 15030 | 14970 | 526 |
| 536 | 20240625 | 103900 | 3923012670 | 15030 | 15040 | 15040 | 15030 | 34 |
| 537 | 20240625 | 103800 | 3922501450 | 15040 | 14990 | 15050 | 14990 | 995 |
| 538 | 20240625 | 103700 | 3907554140 | 14990 | 14980 | 15000 | 14970 | 645 |
| 539 | 20240625 | 103600 | 3897891100 | 14970 | 14980 | 14980 | 14970 | 307 |
| 540 | 20240625 | 103500 | 3893294200 | 14990 | 14990 | 14990 | 14990 | 5 |
| 541 | 20240625 | 103400 | 3893219250 | 14990 | 14960 | 14990 | 14950 | 768 |
| 542 | 20240625 | 103300 | 3881716240 | 14990 | 15000 | 15000 | 14990 | 380 |
| 543 | 20240625 | 103200 | 3876017340 | 15000 | 15020 | 15020 | 14990 | 837 |
| 544 | 20240625 | 103100 | 3863464220 | 15030 | 15010 | 15040 | 15010 | 291 |
| 545 | 20240625 | 103000 | 3859092900 | 15010 | 15040 | 15040 | 15010 | 850 |
| 546 | 20240625 | 102900 | 3846316890 | 15040 | 15020 | 15040 | 15020 | 65 |
| 547 | 20240625 | 102800 | 3845339970 | 15030 | 15030 | 15050 | 15030 | 883 |
| 548 | 20240625 | 102700 | 3832061420 | 15030 | 15030 | 15030 | 15010 | 214 |
| 549 | 20240625 | 102600 | 3828847320 | 15030 | 15000 | 15030 | 15000 | 224 |
| 550 | 20240625 | 102500 | 3825487190 | 14990 | 14980 | 14990 | 14980 | 472 |
| 551 | 20240625 | 102400 | 3818413600 | 14980 | 14940 | 14980 | 14940 | 663 |
| 552 | 20240625 | 102300 | 3808496630 | 14900 | 14900 | 14940 | 14860 | 692 |
| 553 | 20240625 | 102200 | 3798194770 | 14900 | 14900 | 14900 | 14900 | 1 |
| 554 | 20240625 | 102100 | 3798179870 | 14940 | 14890 | 14940 | 14860 | 1091 |
| 555 | 20240625 | 102000 | 3781959430 | 14940 | 14890 | 14940 | 14880 | 1379 |
| 556 | 20240625 | 101900 | 3761412390 | 14870 | 14940 | 14940 | 14870 | 401 |
| 557 | 20240625 | 101800 | 3755444470 | 14920 | 14920 | 14920 | 14920 | 94 |
| 558 | 20240625 | 101700 | 3754041990 | 14920 | 14910 | 14960 | 14890 | 101 |
| 559 | 20240625 | 101600 | 3752534500 | 14890 | 14950 | 14960 | 14890 | 480 |
| 560 | 20240625 | 101500 | 3745365170 | 14940 | 14950 | 14950 | 14940 | 406 |
| 561 | 20240625 | 101400 | 3739296670 | 14930 | 14920 | 14950 | 14920 | 218 |
| 562 | 20240625 | 101300 | 3736043700 | 14920 | 14860 | 14920 | 14840 | 1048 |
| 563 | 20240625 | 101200 | 3720477780 | 14850 | 14880 | 14880 | 14850 | 1938 |
| 564 | 20240625 | 101100 | 3691677960 | 14880 | 14940 | 14950 | 14870 | 1725 |
| 565 | 20240625 | 101000 | 3665960740 | 14940 | 14970 | 15000 | 14940 | 2096 |
| 566 | 20240625 | 100900 | 3634597190 | 14980 | 15030 | 15040 | 14980 | 1069 |
| 567 | 20240625 | 100800 | 3618560370 | 15080 | 15070 | 15090 | 15010 | 339 |
| 568 | 20240625 | 100700 | 3613465400 | 15030 | 15090 | 15100 | 15030 | 690 |
| 569 | 20240625 | 100600 | 3603055490 | 15090 | 15060 | 15120 | 15060 | 616 |
| 570 | 20240625 | 100500 | 3593761520 | 15050 | 15070 | 15070 | 15010 | 1924 |
| 571 | 20240625 | 100400 | 3564825830 | 15070 | 15140 | 15150 | 15070 | 4890 |
| 572 | 20240625 | 100300 | 3490967110 | 15140 | 15230 | 15240 | 15130 | 5308 |
| 573 | 20240625 | 100200 | 3410305920 | 15240 | 15150 | 15240 | 15120 | 18513 |
| 574 | 20240625 | 100100 | 3129219030 | 15140 | 15080 | 15150 | 15080 | 8825 |
| 575 | 20240625 | 100000 | 2995804350 | 15080 | 15050 | 15090 | 15040 | 4739 |
| 576 | 20240625 | 095900 | 2924362790 | 15050 | 15030 | 15060 | 15030 | 1946 |
| 577 | 20240625 | 095800 | 2895084560 | 15020 | 14990 | 15020 | 14990 | 1387 |
| 578 | 20240625 | 095700 | 2874253260 | 15010 | 14980 | 15010 | 14980 | 1475 |
| 579 | 20240625 | 095600 | 2852129650 | 14950 | 14980 | 15000 | 14940 | 1725 |
| 580 | 20240625 | 095500 | 2826313730 | 14970 | 14980 | 14980 | 14970 | 242 |
| 581 | 20240625 | 095400 | 2822688700 | 14990 | 15000 | 15000 | 14980 | 1528 |
| 582 | 20240625 | 095300 | 2799784500 | 14990 | 14950 | 15000 | 14950 | 1061 |
| 583 | 20240625 | 095200 | 2783875680 | 15000 | 15000 | 15010 | 14960 | 1131 |
| 584 | 20240625 | 095100 | 2766910820 | 15000 | 15040 | 15040 | 15000 | 361 |
| 585 | 20240625 | 095000 | 2761492680 | 15030 | 15050 | 15070 | 15030 | 1829 |
| 586 | 20240625 | 094900 | 2733957240 | 15050 | 15000 | 15060 | 15000 | 2070 |
| 587 | 20240625 | 094800 | 2702824460 | 15000 | 15090 | 15100 | 14920 | 5939 |
| 588 | 20240625 | 094700 | 2613394760 | 15090 | 14880 | 15090 | 14880 | 29355 |
| 589 | 20240625 | 094600 | 2173574050 | 14890 | 14880 | 14910 | 14860 | 122 |
| 590 | 20240625 | 094500 | 2171757670 | 14900 | 14860 | 14900 | 14850 | 890 |
| 591 | 20240625 | 094400 | 2158514090 | 14850 | 14880 | 14880 | 14840 | 2098 |
| 592 | 20240625 | 094300 | 2127322460 | 14880 | 14890 | 14890 | 14880 | 1421 |
| 593 | 20240625 | 094200 | 2106163880 | 14910 | 14910 | 14910 | 14890 | 381 |
| 594 | 20240625 | 094100 | 2100483200 | 14920 | 14880 | 14920 | 14880 | 2458 |
| 595 | 20240625 | 094000 | 2063875030 | 14880 | 14870 | 14880 | 14860 | 1519 |
| 596 | 20240625 | 093900 | 2041278580 | 14880 | 14900 | 14930 | 14870 | 4276 |
| 597 | 20240625 | 093800 | 1977542470 | 14880 | 14870 | 14900 | 14870 | 520 |
| 598 | 20240625 | 093700 | 1969808540 | 14870 | 14870 | 14870 | 14840 | 399 |
| 599 | 20240625 | 093600 | 1963879410 | 14850 | 14870 | 14910 | 14840 | 1996 |
| 600 | 20240625 | 093500 | 1934164080 | 14870 | 14840 | 14870 | 14810 | 2797 |
| 601 | 20240625 | 093400 | 1892643600 | 14810 | 14780 | 14850 | 14780 | 1571 |
| 602 | 20240625 | 093300 | 1869371420 | 14800 | 14780 | 14800 | 14780 | 344 |
| 603 | 20240625 | 093200 | 1864282400 | 14770 | 14760 | 14800 | 14750 | 556 |
| 604 | 20240625 | 093100 | 1856072880 | 14760 | 14730 | 14760 | 14730 | 823 |
| 605 | 20240625 | 093000 | 1843941470 | 14720 | 14730 | 14730 | 14720 | 360 |
| 606 | 20240625 | 092900 | 1838638710 | 14730 | 14740 | 14740 | 14720 | 169 |
| 607 | 20240625 | 092800 | 1836149340 | 14730 | 14750 | 14750 | 14730 | 475 |
| 608 | 20240625 | 092700 | 1829146660 | 14750 | 14730 | 14750 | 14720 | 726 |
| 609 | 20240625 | 092600 | 1818451430 | 14730 | 14710 | 14760 | 14710 | 652 |
| 610 | 20240625 | 092500 | 1808834600 | 14710 | 14730 | 14770 | 14700 | 2133 |
| 611 | 20240625 | 092400 | 1777456420 | 14730 | 14810 | 14810 | 14700 | 2902 |
| 612 | 20240625 | 092300 | 1734615790 | 14810 | 14820 | 14830 | 14810 | 206 |
| 613 | 20240625 | 092200 | 1731563820 | 14820 | 14870 | 14870 | 14820 | 1744 |
| 614 | 20240625 | 092100 | 1705671400 | 14870 | 14870 | 14880 | 14850 | 544 |
| 615 | 20240625 | 092000 | 1697588480 | 14870 | 14860 | 14870 | 14850 | 1364 |
| 616 | 20240625 | 091900 | 1677322930 | 14860 | 14850 | 14890 | 14850 | 215 |
| 617 | 20240625 | 091800 | 1674127820 | 14840 | 14940 | 14940 | 14840 | 3700 |
| 618 | 20240625 | 091700 | 1619050930 | 14930 | 14900 | 14950 | 14880 | 2575 |
| 619 | 20240625 | 091600 | 1580618550 | 14900 | 14920 | 14940 | 14870 | 1025 |
| 620 | 20240625 | 091500 | 1565329750 | 14930 | 14860 | 14950 | 14860 | 2213 |
| 621 | 20240625 | 091400 | 1532288970 | 14860 | 14770 | 14860 | 14770 | 2895 |
| 622 | 20240625 | 091300 | 1489388600 | 14770 | 14780 | 14830 | 14770 | 3114 |
| 623 | 20240625 | 091200 | 1443363770 | 14780 | 14770 | 14800 | 14750 | 2422 |
| 624 | 20240625 | 091100 | 1407571710 | 14780 | 14820 | 14870 | 14760 | 2889 |
| 625 | 20240625 | 091000 | 1364782380 | 14830 | 14990 | 14990 | 14800 | 12607 |
| 626 | 20240625 | 090900 | 1176978560 | 15000 | 14970 | 15050 | 14950 | 12197 |
| 627 | 20240625 | 090800 | 994043100 | 14960 | 14890 | 14960 | 14830 | 13052 |
| 628 | 20240625 | 090700 | 799794770 | 14860 | 14880 | 14910 | 14850 | 10743 |
| 629 | 20240625 | 090600 | 639849530 | 14870 | 14630 | 14870 | 14630 | 17458 |
| 630 | 20240625 | 090500 | 382489970 | 14650 | 14460 | 14660 | 14460 | 5691 |
| 631 | 20240625 | 090400 | 299571220 | 14460 | 14420 | 14480 | 14420 | 901 |
| 632 | 20240625 | 090300 | 286547030 | 14420 | 14430 | 14430 | 14400 | 711 |
| 633 | 20240625 | 090200 | 276305830 | 14440 | 14460 | 14470 | 14410 | 1289 |
| 634 | 20240625 | 090100 | 257666020 | 14470 | 14540 | 14580 | 14390 | 1516 |
| 635 | 20240625 | 090000 | 235774990 | 14540 | 14390 | 14600 | 14340 | 16344 |