33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240619 | 191800 | 4586145530 | 15210 | 15210 | 15210 | 15210 | 5068 |
| 3 | 20240619 | 191700 | 4586145530 | 15210 | 15210 | 15210 | 15210 | 0 |
| 4 | 20240619 | 191600 | 4586145530 | 15210 | 15210 | 15210 | 15210 | 0 |
| 5 | 20240619 | 191500 | 4586145530 | 15210 | 15210 | 15210 | 15210 | 0 |
| 6 | 20240619 | 191400 | 4586145530 | 15210 | 15210 | 15210 | 15210 | 0 |
| 7 | 20240619 | 191300 | 4586145530 | 15210 | 15210 | 15210 | 15210 | 0 |
| 8 | 20240619 | 191200 | 4586145530 | 15210 | 15210 | 15210 | 15210 | 0 |
| 9 | 20240619 | 191100 | 4586145530 | 15210 | 15210 | 15210 | 15210 | 0 |
| 10 | 20240619 | 191000 | 4586145530 | 15210 | 15210 | 15210 | 15210 | 0 |
| 11 | 20240619 | 190900 | 4586145530 | 15210 | 15210 | 15210 | 15210 | 0 |
| 12 | 20240619 | 190800 | 4586145530 | 15210 | 15210 | 15210 | 15210 | 0 |
| 13 | 20240619 | 190700 | 4586145530 | 15210 | 15210 | 15210 | 15210 | 0 |
| 14 | 20240619 | 190600 | 4586145530 | 15210 | 15210 | 15210 | 15210 | 0 |
| 15 | 20240619 | 190500 | 4586145530 | 15210 | 15210 | 15210 | 15210 | 0 |
| 16 | 20240619 | 190400 | 4586145530 | 15210 | 15210 | 15210 | 15210 | 0 |
| 17 | 20240619 | 190300 | 4586145530 | 15210 | 15210 | 15210 | 15210 | 0 |
| 18 | 20240619 | 190200 | 4586145530 | 15210 | 15210 | 15210 | 15210 | 0 |
| 19 | 20240619 | 190100 | 4586145530 | 15210 | 15210 | 15210 | 15210 | 0 |
| 20 | 20240619 | 190000 | 4586145530 | 15210 | 15210 | 15210 | 15210 | 0 |
| 21 | 20240619 | 185900 | 4586145530 | 15210 | 15210 | 15210 | 15210 | 0 |
| 22 | 20240619 | 185800 | 4586145530 | 15210 | 15210 | 15210 | 15210 | 0 |
| 23 | 20240619 | 185700 | 4586145530 | 15210 | 15210 | 15210 | 15210 | 0 |
| 24 | 20240619 | 185600 | 4586145530 | 15210 | 15210 | 15210 | 15210 | 0 |
| 25 | 20240619 | 185500 | 4586145530 | 15210 | 15210 | 15210 | 15210 | 0 |
| 26 | 20240619 | 185400 | 4586145530 | 15210 | 15210 | 15210 | 15210 | 0 |
| 27 | 20240619 | 185300 | 4586145530 | 15210 | 15210 | 15210 | 15210 | 0 |
| 28 | 20240619 | 185200 | 4586145530 | 15210 | 15210 | 15210 | 15210 | 0 |
| 29 | 20240619 | 185100 | 4586145530 | 15210 | 15210 | 15210 | 15210 | 0 |
| 30 | 20240619 | 185000 | 4586145530 | 15210 | 15210 | 15210 | 15210 | 0 |
| 31 | 20240619 | 184900 | 4586145530 | 15210 | 15210 | 15210 | 15210 | 0 |
| 32 | 20240619 | 184800 | 4586145530 | 15210 | 15210 | 15210 | 15210 | 5068 |
| 33 | 20240619 | 184700 | 4586145530 | 15210 | 15210 | 15210 | 15210 | 0 |
| 34 | 20240619 | 184600 | 4586145530 | 15210 | 15210 | 15210 | 15210 | 0 |
| 35 | 20240619 | 184500 | 4586145530 | 15210 | 15210 | 15210 | 15210 | 0 |
| 36 | 20240619 | 184400 | 4586145530 | 15210 | 15210 | 15210 | 15210 | 0 |
| 37 | 20240619 | 184300 | 4586145530 | 15210 | 15210 | 15210 | 15210 | 0 |
| 38 | 20240619 | 184200 | 4586145530 | 15210 | 15210 | 15210 | 15210 | 0 |
| 39 | 20240619 | 184100 | 4586145530 | 15210 | 15210 | 15210 | 15210 | 0 |
| 40 | 20240619 | 184000 | 4586145530 | 15210 | 15210 | 15210 | 15210 | 0 |
| 41 | 20240619 | 183900 | 4586145530 | 15210 | 15210 | 15210 | 15210 | 0 |
| 42 | 20240619 | 183800 | 4586145530 | 15210 | 15210 | 15210 | 15210 | 0 |
| 43 | 20240619 | 183700 | 4586145530 | 15210 | 15210 | 15210 | 15210 | 0 |
| 44 | 20240619 | 183600 | 4586145530 | 15210 | 15210 | 15210 | 15210 | 0 |
| 45 | 20240619 | 183500 | 4586145530 | 15210 | 15210 | 15210 | 15210 | 0 |
| 46 | 20240619 | 183400 | 4586145530 | 15210 | 15210 | 15210 | 15210 | 0 |
| 47 | 20240619 | 183300 | 4586145530 | 15210 | 15210 | 15210 | 15210 | 0 |
| 48 | 20240619 | 183200 | 4586145530 | 15210 | 15210 | 15210 | 15210 | 0 |
| 49 | 20240619 | 183100 | 4586145530 | 15210 | 15210 | 15210 | 15210 | 0 |
| 50 | 20240619 | 183000 | 4586145530 | 15210 | 15210 | 15210 | 15210 | 0 |
| 51 | 20240619 | 182900 | 4586145530 | 15210 | 15210 | 15210 | 15210 | 0 |
| 52 | 20240619 | 182800 | 4586145530 | 15210 | 15210 | 15210 | 15210 | 0 |
| 53 | 20240619 | 182700 | 4586145530 | 15210 | 15210 | 15210 | 15210 | 0 |
| 54 | 20240619 | 182600 | 4586145530 | 15210 | 15210 | 15210 | 15210 | 0 |
| 55 | 20240619 | 182500 | 4586145530 | 15210 | 15210 | 15210 | 15210 | 0 |
| 56 | 20240619 | 182400 | 4586145530 | 15210 | 15210 | 15210 | 15210 | 0 |
| 57 | 20240619 | 182300 | 4586145530 | 15210 | 15210 | 15210 | 15210 | 0 |
| 58 | 20240619 | 182200 | 4586145530 | 15210 | 15210 | 15210 | 15210 | 0 |
| 59 | 20240619 | 182100 | 4586145530 | 15210 | 15210 | 15210 | 15210 | 0 |
| 60 | 20240619 | 182000 | 4586145530 | 15210 | 15210 | 15210 | 15210 | 0 |
| 61 | 20240619 | 181900 | 4586145530 | 15210 | 15210 | 15210 | 15210 | 0 |
| 62 | 20240619 | 181800 | 4586145530 | 15210 | 15210 | 15210 | 15210 | 5068 |
| 63 | 20240619 | 181700 | 4586145530 | 15210 | 15210 | 15210 | 15210 | 0 |
| 64 | 20240619 | 181600 | 4586145530 | 15210 | 15210 | 15210 | 15210 | 0 |
| 65 | 20240619 | 181500 | 4586145530 | 15210 | 15210 | 15210 | 15210 | 0 |
| 66 | 20240619 | 181400 | 4586145530 | 15210 | 15210 | 15210 | 15210 | 0 |
| 67 | 20240619 | 181300 | 4586145530 | 15210 | 15210 | 15210 | 15210 | 0 |
| 68 | 20240619 | 181200 | 4586145530 | 15210 | 15210 | 15210 | 15210 | 0 |
| 69 | 20240619 | 181100 | 4586145530 | 15210 | 15210 | 15210 | 15210 | 0 |
| 70 | 20240619 | 181000 | 4586145530 | 15210 | 15210 | 15210 | 15210 | 0 |
| 71 | 20240619 | 180900 | 4586145530 | 15210 | 15210 | 15210 | 15210 | 0 |
| 72 | 20240619 | 180800 | 4586145530 | 15210 | 15210 | 15210 | 15210 | 0 |
| 73 | 20240619 | 180700 | 4586145530 | 15210 | 15210 | 15210 | 15210 | 0 |
| 74 | 20240619 | 180600 | 4586145530 | 15210 | 15210 | 15210 | 15210 | 0 |
| 75 | 20240619 | 180500 | 4586145530 | 15210 | 15210 | 15210 | 15210 | 0 |
| 76 | 20240619 | 180400 | 4586145530 | 15210 | 15210 | 15210 | 15210 | 0 |
| 77 | 20240619 | 180300 | 4586145530 | 15210 | 15210 | 15210 | 15210 | 0 |
| 78 | 20240619 | 180200 | 4586145530 | 15210 | 15210 | 15210 | 15210 | 0 |
| 79 | 20240619 | 180100 | 4586145530 | 15210 | 15210 | 15210 | 15210 | 0 |
| 80 | 20240619 | 180000 | 4586145530 | 15210 | 15210 | 15210 | 15210 | 0 |
| 81 | 20240619 | 175900 | 4586145530 | 15210 | 15210 | 15210 | 15210 | 0 |
| 82 | 20240619 | 175800 | 4586145530 | 15210 | 15210 | 15210 | 15210 | 0 |
| 83 | 20240619 | 175700 | 4586145530 | 15210 | 15210 | 15210 | 15210 | 0 |
| 84 | 20240619 | 175600 | 4586145530 | 15210 | 15210 | 15210 | 15210 | 0 |
| 85 | 20240619 | 175500 | 4586145530 | 15210 | 15210 | 15210 | 15210 | 0 |
| 86 | 20240619 | 175400 | 4586145530 | 15210 | 15210 | 15210 | 15210 | 0 |
| 87 | 20240619 | 175300 | 4586145530 | 15210 | 15210 | 15210 | 15210 | 0 |
| 88 | 20240619 | 175200 | 4586145530 | 15210 | 15210 | 15210 | 15210 | 0 |
| 89 | 20240619 | 175100 | 4586145530 | 15210 | 15210 | 15210 | 15210 | 0 |
| 90 | 20240619 | 175000 | 4586145530 | 15210 | 15210 | 15210 | 15210 | 0 |
| 91 | 20240619 | 174900 | 4586145530 | 15210 | 15210 | 15210 | 15210 | 0 |
| 92 | 20240619 | 174800 | 4586145530 | 15210 | 15210 | 15210 | 15210 | 5068 |
| 93 | 20240619 | 174700 | 4586145530 | 15210 | 15210 | 15210 | 15210 | 0 |
| 94 | 20240619 | 174600 | 4586145530 | 15210 | 15210 | 15210 | 15210 | 0 |
| 95 | 20240619 | 174500 | 4586145530 | 15210 | 15210 | 15210 | 15210 | 0 |
| 96 | 20240619 | 174400 | 4586145530 | 15210 | 15210 | 15210 | 15210 | 0 |
| 97 | 20240619 | 174300 | 4586145530 | 15210 | 15210 | 15210 | 15210 | 0 |
| 98 | 20240619 | 174200 | 4586145530 | 15210 | 15210 | 15210 | 15210 | 0 |
| 99 | 20240619 | 174100 | 4586145530 | 15210 | 15210 | 15210 | 15210 | 0 |
| 100 | 20240619 | 174000 | 4586145530 | 15210 | 15210 | 15210 | 15210 | 0 |
| 101 | 20240619 | 173900 | 4586145530 | 15210 | 15210 | 15210 | 15210 | 0 |
| 102 | 20240619 | 173800 | 4586145530 | 15210 | 15210 | 15210 | 15210 | 0 |
| 103 | 20240619 | 173700 | 4586145530 | 15210 | 15210 | 15210 | 15210 | 0 |
| 104 | 20240619 | 173600 | 4586145530 | 15210 | 15210 | 15210 | 15210 | 0 |
| 105 | 20240619 | 173500 | 4586145530 | 15210 | 15210 | 15210 | 15210 | 0 |
| 106 | 20240619 | 173400 | 4586145530 | 15210 | 15210 | 15210 | 15210 | 0 |
| 107 | 20240619 | 173300 | 4586145530 | 15210 | 15210 | 15210 | 15210 | 0 |
| 108 | 20240619 | 173200 | 4586145530 | 15210 | 15210 | 15210 | 15210 | 0 |
| 109 | 20240619 | 173100 | 4586145530 | 15210 | 15210 | 15210 | 15210 | 0 |
| 110 | 20240619 | 173000 | 4586145530 | 15210 | 15210 | 15210 | 15210 | 0 |
| 111 | 20240619 | 172900 | 4586145530 | 15210 | 15210 | 15210 | 15210 | 0 |
| 112 | 20240619 | 172800 | 4586145530 | 15210 | 15210 | 15210 | 15210 | 0 |
| 113 | 20240619 | 172700 | 4586145530 | 15210 | 15210 | 15210 | 15210 | 0 |
| 114 | 20240619 | 172600 | 4586145530 | 15210 | 15210 | 15210 | 15210 | 0 |
| 115 | 20240619 | 172500 | 4586145530 | 15210 | 15210 | 15210 | 15210 | 0 |
| 116 | 20240619 | 172400 | 4586145530 | 15210 | 15210 | 15210 | 15210 | 0 |
| 117 | 20240619 | 172300 | 4586145530 | 15210 | 15210 | 15210 | 15210 | 0 |
| 118 | 20240619 | 172200 | 4586145530 | 15210 | 15210 | 15210 | 15210 | 0 |
| 119 | 20240619 | 172100 | 4586145530 | 15210 | 15210 | 15210 | 15210 | 0 |
| 120 | 20240619 | 172000 | 4586145530 | 15210 | 15210 | 15210 | 15210 | 0 |
| 121 | 20240619 | 171900 | 4586145530 | 15210 | 15210 | 15210 | 15210 | 0 |
| 122 | 20240619 | 171800 | 4586145530 | 15210 | 15210 | 15210 | 15210 | 5068 |
| 123 | 20240619 | 171700 | 4586145530 | 15210 | 15210 | 15210 | 15210 | 0 |
| 124 | 20240619 | 171600 | 4586145530 | 15210 | 15210 | 15210 | 15210 | 0 |
| 125 | 20240619 | 171500 | 4586145530 | 15210 | 15210 | 15210 | 15210 | 0 |
| 126 | 20240619 | 171400 | 4586145530 | 15210 | 15210 | 15210 | 15210 | 0 |
| 127 | 20240619 | 171300 | 4586145530 | 15210 | 15210 | 15210 | 15210 | 0 |
| 128 | 20240619 | 171200 | 4586145530 | 15210 | 15210 | 15210 | 15210 | 0 |
| 129 | 20240619 | 171100 | 4586145530 | 15210 | 15210 | 15210 | 15210 | 0 |
| 130 | 20240619 | 171000 | 4586145530 | 15210 | 15210 | 15210 | 15210 | 0 |
| 131 | 20240619 | 170900 | 4586145530 | 15210 | 15210 | 15210 | 15210 | 0 |
| 132 | 20240619 | 170800 | 4586145530 | 15210 | 15210 | 15210 | 15210 | 0 |
| 133 | 20240619 | 170700 | 4586145530 | 15210 | 15210 | 15210 | 15210 | 0 |
| 134 | 20240619 | 170600 | 4586145530 | 15210 | 15210 | 15210 | 15210 | 0 |
| 135 | 20240619 | 170500 | 4586145530 | 15210 | 15210 | 15210 | 15210 | 0 |
| 136 | 20240619 | 170400 | 4586145530 | 15210 | 15210 | 15210 | 15210 | 0 |
| 137 | 20240619 | 170300 | 4586145530 | 15210 | 15210 | 15210 | 15210 | 0 |
| 138 | 20240619 | 170200 | 4586145530 | 15210 | 15210 | 15210 | 15210 | 0 |
| 139 | 20240619 | 170100 | 4586145530 | 15210 | 15210 | 15210 | 15210 | 0 |
| 140 | 20240619 | 170000 | 4586145530 | 15210 | 15210 | 15210 | 15210 | 0 |
| 141 | 20240619 | 165900 | 4586145530 | 15210 | 15210 | 15210 | 15210 | 0 |
| 142 | 20240619 | 165800 | 4586145530 | 15210 | 15210 | 15210 | 15210 | 0 |
| 143 | 20240619 | 165700 | 4586145530 | 15210 | 15210 | 15210 | 15210 | 0 |
| 144 | 20240619 | 165600 | 4586145530 | 15210 | 15210 | 15210 | 15210 | 0 |
| 145 | 20240619 | 165500 | 4586145530 | 15210 | 15210 | 15210 | 15210 | 0 |
| 146 | 20240619 | 165400 | 4586145530 | 15210 | 15210 | 15210 | 15210 | 0 |
| 147 | 20240619 | 165300 | 4586145530 | 15210 | 15210 | 15210 | 15210 | 0 |
| 148 | 20240619 | 165200 | 4586145530 | 15210 | 15210 | 15210 | 15210 | 0 |
| 149 | 20240619 | 165100 | 4586145530 | 15210 | 15210 | 15210 | 15210 | 0 |
| 150 | 20240619 | 165000 | 4586145530 | 15210 | 15210 | 15210 | 15210 | 0 |
| 151 | 20240619 | 164900 | 4586145530 | 15210 | 15210 | 15210 | 15210 | 0 |
| 152 | 20240619 | 164800 | 4586145530 | 15210 | 15210 | 15210 | 15210 | 5068 |
| 153 | 20240619 | 164700 | 4586145530 | 15210 | 15210 | 15210 | 15210 | 0 |
| 154 | 20240619 | 164600 | 4586145530 | 15210 | 15210 | 15210 | 15210 | 0 |
| 155 | 20240619 | 164500 | 4586145530 | 15210 | 15210 | 15210 | 15210 | 0 |
| 156 | 20240619 | 164400 | 4586145530 | 15210 | 15210 | 15210 | 15210 | 0 |
| 157 | 20240619 | 164300 | 4586145530 | 15210 | 15210 | 15210 | 15210 | 0 |
| 158 | 20240619 | 164200 | 4586145530 | 15210 | 15210 | 15210 | 15210 | 0 |
| 159 | 20240619 | 164100 | 4586145530 | 15210 | 15210 | 15210 | 15210 | 0 |
| 160 | 20240619 | 164000 | 4586145530 | 15210 | 15210 | 15210 | 15210 | 0 |
| 161 | 20240619 | 163900 | 4586145530 | 15210 | 15210 | 15210 | 15210 | 0 |
| 162 | 20240619 | 163800 | 4586145530 | 15210 | 15210 | 15210 | 15210 | 0 |
| 163 | 20240619 | 163700 | 4586145530 | 15210 | 15210 | 15210 | 15210 | 0 |
| 164 | 20240619 | 163600 | 4586145530 | 15210 | 15210 | 15210 | 15210 | 0 |
| 165 | 20240619 | 163500 | 4586145530 | 15210 | 15210 | 15210 | 15210 | 0 |
| 166 | 20240619 | 163400 | 4586145530 | 15210 | 15210 | 15210 | 15210 | 0 |
| 167 | 20240619 | 163300 | 4586145530 | 15210 | 15210 | 15210 | 15210 | 0 |
| 168 | 20240619 | 163200 | 4586145530 | 15210 | 15210 | 15210 | 15210 | 0 |
| 169 | 20240619 | 163100 | 4586145530 | 15210 | 15210 | 15210 | 15210 | 0 |
| 170 | 20240619 | 163000 | 4586145530 | 15210 | 15210 | 15210 | 15210 | 0 |
| 171 | 20240619 | 162900 | 4586145530 | 15210 | 15210 | 15210 | 15210 | 0 |
| 172 | 20240619 | 162800 | 4586145530 | 15210 | 15210 | 15210 | 15210 | 0 |
| 173 | 20240619 | 162700 | 4586145530 | 15210 | 15210 | 15210 | 15210 | 0 |
| 174 | 20240619 | 162600 | 4586145530 | 15210 | 15210 | 15210 | 15210 | 0 |
| 175 | 20240619 | 162500 | 4586145530 | 15210 | 15210 | 15210 | 15210 | 0 |
| 176 | 20240619 | 162400 | 4586145530 | 15210 | 15210 | 15210 | 15210 | 0 |
| 177 | 20240619 | 162300 | 4586145530 | 15210 | 15210 | 15210 | 15210 | 0 |
| 178 | 20240619 | 162200 | 4586145530 | 15210 | 15210 | 15210 | 15210 | 0 |
| 179 | 20240619 | 162100 | 4586145530 | 15210 | 15210 | 15210 | 15210 | 0 |
| 180 | 20240619 | 162000 | 4586145530 | 15210 | 15210 | 15210 | 15210 | 0 |
| 181 | 20240619 | 161900 | 4586145530 | 15210 | 15210 | 15210 | 15210 | 0 |
| 182 | 20240619 | 161800 | 4586145530 | 15210 | 15210 | 15210 | 15210 | 5068 |
| 183 | 20240619 | 161700 | 4586145530 | 15210 | 15210 | 15210 | 15210 | 0 |
| 184 | 20240619 | 161600 | 4586145530 | 15210 | 15210 | 15210 | 15210 | 0 |
| 185 | 20240619 | 161500 | 4586145530 | 15210 | 15210 | 15210 | 15210 | 0 |
| 186 | 20240619 | 161400 | 4586145530 | 15210 | 15210 | 15210 | 15210 | 0 |
| 187 | 20240619 | 161300 | 4586145530 | 15210 | 15210 | 15210 | 15210 | 0 |
| 188 | 20240619 | 161200 | 4586145530 | 15210 | 15210 | 15210 | 15210 | 0 |
| 189 | 20240619 | 161100 | 4586145530 | 15210 | 15210 | 15210 | 15210 | 0 |
| 190 | 20240619 | 161000 | 4586145530 | 15210 | 15210 | 15210 | 15210 | 0 |
| 191 | 20240619 | 160900 | 4586145530 | 15210 | 15210 | 15210 | 15210 | 0 |
| 192 | 20240619 | 160800 | 4586145530 | 15210 | 15210 | 15210 | 15210 | 0 |
| 193 | 20240619 | 160700 | 4586145530 | 15210 | 15210 | 15210 | 15210 | 0 |
| 194 | 20240619 | 160600 | 4586145530 | 15210 | 15210 | 15210 | 15210 | 0 |
| 195 | 20240619 | 160500 | 4586145530 | 15210 | 15210 | 15210 | 15210 | 0 |
| 196 | 20240619 | 160400 | 4586145530 | 15210 | 15210 | 15210 | 15210 | 0 |
| 197 | 20240619 | 160300 | 4586145530 | 15210 | 15210 | 15210 | 15210 | 0 |
| 198 | 20240619 | 160200 | 4586145530 | 15210 | 15210 | 15210 | 15210 | 0 |
| 199 | 20240619 | 160100 | 4586145530 | 15210 | 15210 | 15210 | 15210 | 0 |
| 200 | 20240619 | 160000 | 4586145530 | 15210 | 15210 | 15210 | 15210 | 0 |
| 201 | 20240619 | 155900 | 4586145530 | 15210 | 15210 | 15210 | 15210 | 0 |
| 202 | 20240619 | 155800 | 4586145530 | 15210 | 15210 | 15210 | 15210 | 0 |
| 203 | 20240619 | 155700 | 4586145530 | 15210 | 15210 | 15210 | 15210 | 0 |
| 204 | 20240619 | 155600 | 4586145530 | 15210 | 15210 | 15210 | 15210 | 0 |
| 205 | 20240619 | 155500 | 4586145530 | 15210 | 15210 | 15210 | 15210 | 0 |
| 206 | 20240619 | 155400 | 4586145530 | 15210 | 15210 | 15210 | 15210 | 0 |
| 207 | 20240619 | 155300 | 4586145530 | 15210 | 15210 | 15210 | 15210 | 0 |
| 208 | 20240619 | 155200 | 4586145530 | 15210 | 15210 | 15210 | 15210 | 0 |
| 209 | 20240619 | 155100 | 4586145530 | 15210 | 15210 | 15210 | 15210 | 0 |
| 210 | 20240619 | 155000 | 4586145530 | 15210 | 15210 | 15210 | 15210 | 0 |
| 211 | 20240619 | 154900 | 4586145530 | 15210 | 15210 | 15210 | 15210 | 0 |
| 212 | 20240619 | 154800 | 4586145530 | 15210 | 15210 | 15210 | 15210 | 5068 |
| 213 | 20240619 | 154700 | 4586145530 | 15210 | 15210 | 15210 | 15210 | 0 |
| 214 | 20240619 | 154600 | 4586145530 | 15210 | 15210 | 15210 | 15210 | 0 |
| 215 | 20240619 | 154500 | 4586145530 | 15210 | 15210 | 15210 | 15210 | 0 |
| 216 | 20240619 | 154400 | 4586145530 | 15210 | 15210 | 15210 | 15210 | 0 |
| 217 | 20240619 | 154300 | 4586145530 | 15210 | 15210 | 15210 | 15210 | 0 |
| 218 | 20240619 | 154200 | 4586145530 | 15210 | 15210 | 15210 | 15210 | 0 |
| 219 | 20240619 | 154100 | 4586145530 | 15210 | 15210 | 15210 | 15210 | 0 |
| 220 | 20240619 | 154000 | 4586145530 | 15210 | 15210 | 15210 | 15210 | 0 |
| 221 | 20240619 | 153900 | 4586145530 | 15210 | 15210 | 15210 | 15210 | 0 |
| 222 | 20240619 | 153800 | 4586145530 | 15210 | 15210 | 15210 | 15210 | 0 |
| 223 | 20240619 | 153700 | 4586145530 | 15210 | 15210 | 15210 | 15210 | 0 |
| 224 | 20240619 | 153600 | 4586145530 | 15210 | 15210 | 15210 | 15210 | 0 |
| 225 | 20240619 | 153500 | 4586145530 | 15210 | 15210 | 15210 | 15210 | 0 |
| 226 | 20240619 | 153400 | 4586145530 | 15210 | 15210 | 15210 | 15210 | 0 |
| 227 | 20240619 | 153300 | 4586145530 | 15210 | 15210 | 15210 | 15210 | 0 |
| 228 | 20240619 | 153200 | 4586145530 | 15210 | 15210 | 15210 | 15210 | 0 |
| 229 | 20240619 | 153100 | 4586145530 | 15210 | 15210 | 15210 | 15210 | 0 |
| 230 | 20240619 | 153000 | 4586145530 | 15210 | 15210 | 15210 | 15210 | 5068 |
| 231 | 20240619 | 152900 | 4509061250 | 15290 | 15290 | 15290 | 15290 | 0 |
| 232 | 20240619 | 152800 | 4509061250 | 15290 | 15290 | 15290 | 15290 | 0 |
| 233 | 20240619 | 152700 | 4509061250 | 15290 | 15290 | 15290 | 15290 | 0 |
| 234 | 20240619 | 152600 | 4509061250 | 15290 | 15290 | 15290 | 15290 | 0 |
| 235 | 20240619 | 152500 | 4509061250 | 15290 | 15290 | 15290 | 15290 | 0 |
| 236 | 20240619 | 152400 | 4509061250 | 15290 | 15290 | 15290 | 15290 | 0 |
| 237 | 20240619 | 152300 | 4509061250 | 15290 | 15290 | 15290 | 15290 | 0 |
| 238 | 20240619 | 152200 | 4509061250 | 15290 | 15290 | 15290 | 15290 | 0 |
| 239 | 20240619 | 152100 | 4509061250 | 15290 | 15290 | 15290 | 15290 | 0 |
| 240 | 20240619 | 152000 | 4509061250 | 15290 | 15290 | 15290 | 15290 | 0 |
| 241 | 20240619 | 151900 | 4509061250 | 15290 | 15350 | 15400 | 15250 | 3444 |
| 242 | 20240619 | 151800 | 4456284000 | 15320 | 15460 | 15480 | 15320 | 2818 |
| 243 | 20240619 | 151700 | 4412908950 | 15420 | 15430 | 15480 | 15400 | 436 |
| 244 | 20240619 | 151600 | 4406170710 | 15390 | 15450 | 15530 | 15390 | 621 |
| 245 | 20240619 | 151500 | 4396556850 | 15460 | 15430 | 15460 | 15380 | 883 |
| 246 | 20240619 | 151400 | 4382929160 | 15360 | 15350 | 15450 | 15350 | 668 |
| 247 | 20240619 | 151300 | 4372641210 | 15350 | 15460 | 15470 | 15350 | 2242 |
| 248 | 20240619 | 151200 | 4338056330 | 15330 | 15530 | 15530 | 15330 | 968 |
| 249 | 20240619 | 151100 | 4323089770 | 15530 | 15440 | 15530 | 15370 | 1819 |
| 250 | 20240619 | 151000 | 4294953230 | 15380 | 15310 | 15500 | 15310 | 2299 |
| 251 | 20240619 | 150900 | 4259454140 | 15310 | 15500 | 15570 | 15310 | 3241 |
| 252 | 20240619 | 150800 | 4209532890 | 15500 | 15270 | 15700 | 15270 | 7620 |
| 253 | 20240619 | 150700 | 4091591820 | 15250 | 15100 | 15280 | 15100 | 1610 |
| 254 | 20240619 | 150600 | 4067072630 | 15100 | 15260 | 15270 | 15100 | 1482 |
| 255 | 20240619 | 150500 | 4044592780 | 15260 | 15050 | 15300 | 15050 | 1608 |
| 256 | 20240619 | 150400 | 4020127750 | 15050 | 15040 | 15170 | 15030 | 2916 |
| 257 | 20240619 | 150300 | 3976165350 | 15040 | 15250 | 15300 | 15020 | 3023 |
| 258 | 20240619 | 150200 | 3930324760 | 15250 | 15300 | 15340 | 15250 | 5222 |
| 259 | 20240619 | 150100 | 3850567720 | 15300 | 15410 | 15530 | 15290 | 14176 |
| 260 | 20240619 | 150000 | 3631537670 | 15400 | 15130 | 15400 | 15000 | 10981 |
| 261 | 20240619 | 145900 | 3464379580 | 15090 | 15260 | 15270 | 14860 | 18934 |
| 262 | 20240619 | 145800 | 3179290750 | 15260 | 15750 | 15900 | 15230 | 28888 |
| 263 | 20240619 | 145700 | 2729007590 | 15750 | 15360 | 15750 | 15340 | 30393 |
| 264 | 20240619 | 145600 | 2256385430 | 15360 | 15220 | 15400 | 15220 | 9896 |
| 265 | 20240619 | 145500 | 2104858070 | 15160 | 15160 | 15160 | 15160 | 0 |
| 266 | 20240619 | 145400 | 2104858070 | 15160 | 15130 | 15160 | 15080 | 3113 |
| 267 | 20240619 | 145300 | 2057721700 | 15130 | 15130 | 15150 | 15080 | 1323 |
| 268 | 20240619 | 145200 | 2037701410 | 15140 | 15050 | 15150 | 15000 | 2774 |
| 269 | 20240619 | 145100 | 1995815900 | 15060 | 14980 | 15060 | 14940 | 5278 |
| 270 | 20240619 | 145000 | 1916597770 | 14940 | 14970 | 14990 | 14930 | 214 |
| 271 | 20240619 | 144900 | 1913392580 | 14990 | 14970 | 15000 | 14940 | 1140 |
| 272 | 20240619 | 144800 | 1896324550 | 14970 | 14960 | 15000 | 14930 | 901 |
| 273 | 20240619 | 144700 | 1882827810 | 14950 | 14970 | 14990 | 14940 | 92 |
| 274 | 20240619 | 144600 | 1881450320 | 14990 | 14950 | 15000 | 14930 | 399 |
| 275 | 20240619 | 144500 | 1875472800 | 15000 | 14920 | 15000 | 14900 | 5147 |
| 276 | 20240619 | 144400 | 1798430900 | 14920 | 14910 | 14930 | 14810 | 1214 |
| 277 | 20240619 | 144300 | 1780343930 | 14910 | 14900 | 14910 | 14900 | 554 |
| 278 | 20240619 | 144200 | 1772087010 | 14910 | 14900 | 14910 | 14880 | 1119 |
| 279 | 20240619 | 144100 | 1755412350 | 14900 | 14810 | 14900 | 14810 | 710 |
| 280 | 20240619 | 144000 | 1744844050 | 14800 | 14850 | 14860 | 14800 | 405 |
| 281 | 20240619 | 143900 | 1738845310 | 14830 | 14800 | 14850 | 14800 | 44 |
| 282 | 20240619 | 143800 | 1738192380 | 14800 | 14800 | 14840 | 14800 | 414 |
| 283 | 20240619 | 143700 | 1732063370 | 14830 | 14790 | 14830 | 14790 | 10 |
| 284 | 20240619 | 143600 | 1731915230 | 14870 | 14870 | 14870 | 14870 | 55 |
| 285 | 20240619 | 143500 | 1731097380 | 14880 | 14880 | 14880 | 14880 | 0 |
| 286 | 20240619 | 143400 | 1731097380 | 14880 | 14850 | 14880 | 14790 | 22 |
| 287 | 20240619 | 143300 | 1730771320 | 14870 | 14870 | 14880 | 14870 | 241 |
| 288 | 20240619 | 143200 | 1727185450 | 14880 | 14880 | 14890 | 14730 | 217 |
| 289 | 20240619 | 143100 | 1723973940 | 14860 | 14870 | 14890 | 14860 | 617 |
| 290 | 20240619 | 143000 | 1714798870 | 14870 | 14860 | 14870 | 14860 | 729 |
| 291 | 20240619 | 142900 | 1703959310 | 14860 | 14870 | 14870 | 14860 | 120 |
| 292 | 20240619 | 142800 | 1702176030 | 14870 | 14870 | 14870 | 14870 | 128 |
| 293 | 20240619 | 142700 | 1700272670 | 14860 | 14820 | 14860 | 14820 | 334 |
| 294 | 20240619 | 142600 | 1695318340 | 14820 | 14800 | 14820 | 14800 | 697 |
| 295 | 20240619 | 142500 | 1685001280 | 14800 | 14790 | 14800 | 14740 | 524 |
| 296 | 20240619 | 142400 | 1677248500 | 14790 | 14790 | 14790 | 14740 | 21 |
| 297 | 20240619 | 142300 | 1676937960 | 14800 | 14790 | 14800 | 14790 | 11 |
| 298 | 20240619 | 142200 | 1676775220 | 14790 | 14790 | 14800 | 14790 | 111 |
| 299 | 20240619 | 142100 | 1675133520 | 14790 | 14790 | 14790 | 14740 | 7 |
| 300 | 20240619 | 142000 | 1675030040 | 14730 | 14730 | 14730 | 14730 | 5 |
| 301 | 20240619 | 141900 | 1674956390 | 14730 | 14800 | 14800 | 14720 | 22 |
| 302 | 20240619 | 141800 | 1674630980 | 14800 | 14790 | 14800 | 14790 | 26 |
| 303 | 20240619 | 141700 | 1674246330 | 14700 | 14790 | 14790 | 14700 | 18 |
| 304 | 20240619 | 141600 | 1673981400 | 14690 | 14650 | 14800 | 14650 | 159 |
| 305 | 20240619 | 141500 | 1671633150 | 14660 | 14800 | 14800 | 14660 | 40 |
| 306 | 20240619 | 141400 | 1671046080 | 14650 | 14720 | 14810 | 14630 | 117 |
| 307 | 20240619 | 141300 | 1669327460 | 14710 | 14770 | 14770 | 14700 | 53 |
| 308 | 20240619 | 141200 | 1668546450 | 14770 | 14750 | 14770 | 14750 | 14 |
| 309 | 20240619 | 141100 | 1668339830 | 14750 | 14770 | 14770 | 14750 | 260 |
| 310 | 20240619 | 141000 | 1664499650 | 14770 | 14810 | 14810 | 14770 | 547 |
| 311 | 20240619 | 140900 | 1656404880 | 14810 | 14830 | 14830 | 14810 | 71 |
| 312 | 20240619 | 140800 | 1655352550 | 14830 | 14840 | 14840 | 14830 | 12 |
| 313 | 20240619 | 140700 | 1655174510 | 14840 | 14840 | 14840 | 14830 | 192 |
| 314 | 20240619 | 140600 | 1652326150 | 14840 | 14880 | 14880 | 14840 | 343 |
| 315 | 20240619 | 140500 | 1647224630 | 14880 | 14870 | 14880 | 14830 | 138 |
| 316 | 20240619 | 140400 | 1645172220 | 14870 | 14880 | 14880 | 14840 | 597 |
| 317 | 20240619 | 140300 | 1636301840 | 14890 | 14890 | 14900 | 14890 | 478 |
| 318 | 20240619 | 140200 | 1629182710 | 14890 | 14860 | 14890 | 14860 | 41 |
| 319 | 20240619 | 140100 | 1628573420 | 14860 | 14860 | 14900 | 14860 | 381 |
| 320 | 20240619 | 140000 | 1622903410 | 14850 | 14850 | 14850 | 14850 | 5 |
| 321 | 20240619 | 135900 | 1622829160 | 14860 | 14860 | 14860 | 14860 | 502 |
| 322 | 20240619 | 135800 | 1615369440 | 14850 | 14850 | 14850 | 14850 | 377 |
| 323 | 20240619 | 135700 | 1609770990 | 14850 | 14850 | 14850 | 14790 | 107 |
| 324 | 20240619 | 135600 | 1608188040 | 14790 | 14800 | 14800 | 14790 | 1009 |
| 325 | 20240619 | 135500 | 1593258840 | 14800 | 14810 | 14810 | 14800 | 849 |
| 326 | 20240619 | 135400 | 1580693490 | 14810 | 14820 | 14870 | 14810 | 394 |
| 327 | 20240619 | 135300 | 1574854680 | 14820 | 14890 | 14890 | 14820 | 197 |
| 328 | 20240619 | 135200 | 1571929540 | 14900 | 14900 | 14900 | 14900 | 0 |
| 329 | 20240619 | 135100 | 1571929540 | 14900 | 14800 | 14900 | 14800 | 1294 |
| 330 | 20240619 | 135000 | 1552657550 | 14870 | 14850 | 14870 | 14850 | 2 |
| 331 | 20240619 | 134900 | 1552627830 | 14870 | 14800 | 14870 | 14800 | 72 |
| 332 | 20240619 | 134800 | 1551557570 | 14800 | 14880 | 14880 | 14730 | 250 |
| 333 | 20240619 | 134700 | 1547845010 | 14880 | 14900 | 14900 | 14870 | 254 |
| 334 | 20240619 | 134600 | 1544061950 | 14900 | 14900 | 14900 | 14890 | 1237 |
| 335 | 20240619 | 134500 | 1525632000 | 14900 | 14870 | 14900 | 14870 | 518 |
| 336 | 20240619 | 134400 | 1517921420 | 14870 | 14820 | 14870 | 14800 | 2330 |
| 337 | 20240619 | 134300 | 1483327120 | 14820 | 14800 | 14820 | 14790 | 536 |
| 338 | 20240619 | 134200 | 1475393990 | 14810 | 14810 | 14810 | 14810 | 17 |
| 339 | 20240619 | 134100 | 1475142220 | 14810 | 14810 | 14810 | 14700 | 96 |
| 340 | 20240619 | 134000 | 1473725960 | 14700 | 14700 | 14700 | 14700 | 80 |
| 341 | 20240619 | 133900 | 1472549960 | 14810 | 14700 | 14810 | 14700 | 4 |
| 342 | 20240619 | 133800 | 1472490830 | 14700 | 14760 | 14760 | 14700 | 18 |
| 343 | 20240619 | 133700 | 1472225890 | 14800 | 14760 | 14800 | 14760 | 2158 |
| 344 | 20240619 | 133600 | 1440370260 | 14760 | 14750 | 14760 | 14710 | 121 |
| 345 | 20240619 | 133500 | 1438585180 | 14750 | 14700 | 14750 | 14700 | 80 |
| 346 | 20240619 | 133400 | 1437408580 | 14660 | 14660 | 14660 | 14660 | 10 |
| 347 | 20240619 | 133300 | 1437261980 | 14760 | 14670 | 14760 | 14670 | 51 |
| 348 | 20240619 | 133200 | 1436509310 | 14670 | 14780 | 14780 | 14670 | 30 |
| 349 | 20240619 | 133100 | 1436067150 | 14780 | 14740 | 14780 | 14660 | 227 |
| 350 | 20240619 | 133000 | 1432723760 | 14740 | 14740 | 14740 | 14730 | 109 |
| 351 | 20240619 | 132900 | 1431117830 | 14740 | 14750 | 14750 | 14740 | 133 |
| 352 | 20240619 | 132800 | 1429157340 | 14750 | 14740 | 14750 | 14740 | 35 |
| 353 | 20240619 | 132700 | 1428641430 | 14730 | 14840 | 14850 | 14730 | 362 |
| 354 | 20240619 | 132600 | 1423268630 | 14850 | 14830 | 14850 | 14800 | 155 |
| 355 | 20240619 | 132500 | 1420968140 | 14830 | 14750 | 14850 | 14750 | 2150 |
| 356 | 20240619 | 132400 | 1389161670 | 14750 | 14700 | 14750 | 14700 | 393 |
| 357 | 20240619 | 132300 | 1383367750 | 14690 | 14690 | 14690 | 14690 | 4 |
| 358 | 20240619 | 132200 | 1383308990 | 14700 | 14660 | 14700 | 14660 | 231 |
| 359 | 20240619 | 132100 | 1379915500 | 14610 | 14670 | 14670 | 14610 | 2 |
| 360 | 20240619 | 132000 | 1379886220 | 14610 | 14610 | 14610 | 14610 | 5 |
| 361 | 20240619 | 131900 | 1379813170 | 14610 | 14610 | 14610 | 14610 | 80 |
| 362 | 20240619 | 131800 | 1378644370 | 14610 | 14510 | 14660 | 14510 | 4592 |
| 363 | 20240619 | 131700 | 1311562360 | 14600 | 14590 | 14600 | 14520 | 360 |
| 364 | 20240619 | 131600 | 1306312230 | 14600 | 14550 | 14600 | 14550 | 76 |
| 365 | 20240619 | 131500 | 1305203480 | 14600 | 14590 | 14600 | 14590 | 2 |
| 366 | 20240619 | 131400 | 1305174290 | 14550 | 14600 | 14600 | 14550 | 21 |
| 367 | 20240619 | 131300 | 1304868240 | 14610 | 14610 | 14610 | 14610 | 30 |
| 368 | 20240619 | 131200 | 1304429940 | 14600 | 14600 | 14600 | 14600 | 56 |
| 369 | 20240619 | 131100 | 1303612340 | 14600 | 14600 | 14610 | 14600 | 144 |
| 370 | 20240619 | 131000 | 1301509840 | 14610 | 14610 | 14610 | 14610 | 10 |
| 371 | 20240619 | 130900 | 1301363740 | 14600 | 14510 | 14600 | 14500 | 152 |
| 372 | 20240619 | 130800 | 1299149900 | 14500 | 14500 | 14500 | 14500 | 0 |
| 373 | 20240619 | 130700 | 1299149900 | 14500 | 14500 | 14500 | 14500 | 76 |
| 374 | 20240619 | 130600 | 1298047900 | 14420 | 14500 | 14500 | 14420 | 400 |
| 375 | 20240619 | 130500 | 1292259410 | 14500 | 14470 | 14500 | 14470 | 83 |
| 376 | 20240619 | 130400 | 1291055970 | 14470 | 14500 | 14510 | 14470 | 144 |
| 377 | 20240619 | 130300 | 1288967900 | 14500 | 14590 | 14590 | 14500 | 195 |
| 378 | 20240619 | 130200 | 1286137060 | 14600 | 14610 | 14610 | 14600 | 384 |
| 379 | 20240619 | 130100 | 1280530410 | 14640 | 14640 | 14640 | 14640 | 7 |
| 380 | 20240619 | 130000 | 1280427930 | 14640 | 14650 | 14650 | 14620 | 270 |
| 381 | 20240619 | 125900 | 1276478470 | 14650 | 14660 | 14660 | 14650 | 23 |
| 382 | 20240619 | 125800 | 1276141320 | 14660 | 14660 | 14660 | 14660 | 9 |
| 383 | 20240619 | 125700 | 1276009380 | 14670 | 14700 | 14700 | 14670 | 541 |
| 384 | 20240619 | 125600 | 1268068560 | 14700 | 14700 | 14710 | 14680 | 266 |
| 385 | 20240619 | 125500 | 1264158790 | 14700 | 14740 | 14740 | 14700 | 740 |
| 386 | 20240619 | 125400 | 1253264820 | 14740 | 14760 | 14770 | 14740 | 246 |
| 387 | 20240619 | 125300 | 1249636660 | 14770 | 14760 | 14770 | 14740 | 347 |
| 388 | 20240619 | 125200 | 1244516310 | 14770 | 14760 | 14810 | 14760 | 2227 |
| 389 | 20240619 | 125100 | 1211580950 | 14760 | 14780 | 14800 | 14760 | 1043 |
| 390 | 20240619 | 125000 | 1196160450 | 14780 | 14790 | 14790 | 14750 | 300 |
| 391 | 20240619 | 124900 | 1191725050 | 14790 | 14750 | 14790 | 14750 | 285 |
| 392 | 20240619 | 124800 | 1187515870 | 14750 | 14720 | 14780 | 14720 | 2008 |
| 393 | 20240619 | 124700 | 1157899100 | 14710 | 14690 | 14750 | 14690 | 631 |
| 394 | 20240619 | 124600 | 1148602740 | 14710 | 14630 | 14710 | 14630 | 1226 |
| 395 | 20240619 | 124500 | 1130594550 | 14630 | 14620 | 14630 | 14610 | 4 |
| 396 | 20240619 | 124400 | 1130536070 | 14610 | 14600 | 14650 | 14600 | 203 |
| 397 | 20240619 | 124300 | 1127563880 | 14620 | 14620 | 14650 | 14620 | 201 |
| 398 | 20240619 | 124200 | 1124623280 | 14620 | 14630 | 14630 | 14620 | 104 |
| 399 | 20240619 | 124100 | 1123101780 | 14630 | 14620 | 14630 | 14620 | 2 |
| 400 | 20240619 | 124000 | 1123072530 | 14650 | 14620 | 14650 | 14620 | 151 |
| 401 | 20240619 | 123900 | 1120863340 | 14620 | 14660 | 14660 | 14610 | 68 |
| 402 | 20240619 | 123800 | 1119868590 | 14670 | 14680 | 14680 | 14600 | 98 |
| 403 | 20240619 | 123700 | 1118430550 | 14680 | 14680 | 14680 | 14670 | 37 |
| 404 | 20240619 | 123600 | 1117887680 | 14690 | 14580 | 14690 | 14570 | 1127 |
| 405 | 20240619 | 123500 | 1101343920 | 14680 | 14650 | 14680 | 14650 | 64 |
| 406 | 20240619 | 123400 | 1100405290 | 14670 | 14660 | 14680 | 14570 | 255 |
| 407 | 20240619 | 123300 | 1096665970 | 14570 | 14680 | 14690 | 14570 | 1459 |
| 408 | 20240619 | 123200 | 1075302710 | 14680 | 14600 | 14680 | 14600 | 388 |
| 409 | 20240619 | 123100 | 1069621740 | 14600 | 14550 | 14600 | 14550 | 1938 |
| 410 | 20240619 | 123000 | 1041378460 | 14550 | 14550 | 14570 | 14550 | 57 |
| 411 | 20240619 | 122900 | 1040548310 | 14550 | 14570 | 14570 | 14550 | 26 |
| 412 | 20240619 | 122800 | 1040169510 | 14570 | 14560 | 14570 | 14560 | 52 |
| 413 | 20240619 | 122700 | 1039412370 | 14570 | 14550 | 14570 | 14550 | 151 |
| 414 | 20240619 | 122600 | 1037215290 | 14540 | 14490 | 14550 | 14440 | 3773 |
| 415 | 20240619 | 122500 | 982457080 | 14490 | 14470 | 14490 | 14470 | 597 |
| 416 | 20240619 | 122400 | 973807510 | 14470 | 14480 | 14480 | 14470 | 131 |
| 417 | 20240619 | 122300 | 971910840 | 14490 | 14480 | 14490 | 14480 | 39 |
| 418 | 20240619 | 122200 | 971345990 | 14490 | 14490 | 14490 | 14490 | 30 |
| 419 | 20240619 | 122100 | 970911290 | 14500 | 14490 | 14500 | 14490 | 535 |
| 420 | 20240619 | 122000 | 963154790 | 14500 | 14470 | 14500 | 14470 | 611 |
| 421 | 20240619 | 121900 | 954304060 | 14470 | 14470 | 14470 | 14470 | 314 |
| 422 | 20240619 | 121800 | 949760480 | 14470 | 14470 | 14490 | 14470 | 449 |
| 423 | 20240619 | 121700 | 943259470 | 14470 | 14490 | 14490 | 14470 | 142 |
| 424 | 20240619 | 121600 | 941202110 | 14490 | 14500 | 14500 | 14490 | 177 |
| 425 | 20240619 | 121500 | 938635730 | 14500 | 14490 | 14500 | 14490 | 345 |
| 426 | 20240619 | 121400 | 933633800 | 14490 | 14480 | 14490 | 14480 | 21 |
| 427 | 20240619 | 121300 | 933329660 | 14480 | 14490 | 14500 | 14480 | 1136 |
| 428 | 20240619 | 121200 | 916873750 | 14480 | 14470 | 14480 | 14470 | 304 |
| 429 | 20240619 | 121100 | 912472530 | 14470 | 14460 | 14470 | 14460 | 187 |
| 430 | 20240619 | 121000 | 909767210 | 14460 | 14450 | 14460 | 14450 | 843 |
| 431 | 20240619 | 120900 | 897578060 | 14440 | 14440 | 14440 | 14440 | 18 |
| 432 | 20240619 | 120800 | 897318140 | 14440 | 14410 | 14440 | 14410 | 754 |
| 433 | 20240619 | 120700 | 886441170 | 14410 | 14410 | 14410 | 14410 | 189 |
| 434 | 20240619 | 120600 | 883717680 | 14370 | 14370 | 14370 | 14370 | 10 |
| 435 | 20240619 | 120500 | 883573980 | 14370 | 14380 | 14380 | 14370 | 2 |
| 436 | 20240619 | 120400 | 883545230 | 14390 | 14450 | 14450 | 14390 | 248 |
| 437 | 20240619 | 120300 | 879975820 | 14400 | 14400 | 14460 | 14390 | 52 |
| 438 | 20240619 | 120200 | 879224090 | 14460 | 14460 | 14460 | 14460 | 147 |
| 439 | 20240619 | 120100 | 877098470 | 14410 | 14460 | 14470 | 14410 | 1519 |
| 440 | 20240619 | 120000 | 855156120 | 14460 | 14410 | 14460 | 14400 | 2354 |
| 441 | 20240619 | 115900 | 821170740 | 14400 | 14360 | 14400 | 14360 | 1074 |
| 442 | 20240619 | 115800 | 805713300 | 14360 | 14340 | 14360 | 14340 | 681 |
| 443 | 20240619 | 115700 | 795944410 | 14330 | 14330 | 14330 | 14330 | 19 |
| 444 | 20240619 | 115600 | 795672140 | 14330 | 14330 | 14330 | 14330 | 65 |
| 445 | 20240619 | 115500 | 794740690 | 14330 | 14330 | 14350 | 14330 | 734 |
| 446 | 20240619 | 115400 | 784211270 | 14330 | 14330 | 14340 | 14330 | 519 |
| 447 | 20240619 | 115300 | 776771940 | 14330 | 14320 | 14330 | 14320 | 168 |
| 448 | 20240619 | 115200 | 774365490 | 14300 | 14300 | 14300 | 14300 | 0 |
| 449 | 20240619 | 115100 | 774365490 | 14300 | 14300 | 14300 | 14300 | 0 |
| 450 | 20240619 | 115000 | 774365490 | 14300 | 14310 | 14310 | 14300 | 39 |
| 451 | 20240619 | 114900 | 773807460 | 14320 | 14310 | 14320 | 14310 | 28 |
| 452 | 20240619 | 114800 | 773406520 | 14320 | 14320 | 14320 | 14320 | 32 |
| 453 | 20240619 | 114700 | 772948280 | 14320 | 14300 | 14320 | 14300 | 188 |
| 454 | 20240619 | 114600 | 770257780 | 14300 | 14300 | 14300 | 14300 | 109 |
| 455 | 20240619 | 114500 | 768699080 | 14290 | 14280 | 14290 | 14280 | 38 |
| 456 | 20240619 | 114400 | 768156160 | 14290 | 14290 | 14290 | 14240 | 42 |
| 457 | 20240619 | 114300 | 767557230 | 14230 | 14250 | 14290 | 14230 | 53 |
| 458 | 20240619 | 114200 | 766802880 | 14290 | 14290 | 14290 | 14290 | 39 |
| 459 | 20240619 | 114100 | 766245570 | 14300 | 14300 | 14300 | 14300 | 0 |
| 460 | 20240619 | 114000 | 766245570 | 14300 | 14320 | 14320 | 14300 | 101 |
| 461 | 20240619 | 113900 | 764801250 | 14290 | 14300 | 14300 | 14290 | 225 |
| 462 | 20240619 | 113800 | 761583860 | 14300 | 14330 | 14330 | 14300 | 201 |
| 463 | 20240619 | 113700 | 758709500 | 14300 | 14330 | 14330 | 14300 | 11 |
| 464 | 20240619 | 113600 | 758551900 | 14330 | 14330 | 14330 | 14330 | 10 |
| 465 | 20240619 | 113500 | 758408600 | 14330 | 14330 | 14330 | 14330 | 0 |
| 466 | 20240619 | 113400 | 758408600 | 14330 | 14330 | 14330 | 14330 | 1 |
| 467 | 20240619 | 113300 | 758394270 | 14320 | 14320 | 14320 | 14320 | 52 |
| 468 | 20240619 | 113200 | 757649630 | 14330 | 14330 | 14330 | 14330 | 0 |
| 469 | 20240619 | 113100 | 757649630 | 14330 | 14330 | 14330 | 14330 | 69 |
| 470 | 20240619 | 113000 | 756660860 | 14330 | 14320 | 14330 | 14320 | 6 |
| 471 | 20240619 | 112900 | 756574930 | 14330 | 14330 | 14330 | 14330 | 0 |
| 472 | 20240619 | 112800 | 756574930 | 14330 | 14330 | 14330 | 14330 | 3 |
| 473 | 20240619 | 112700 | 756531940 | 14330 | 14330 | 14340 | 14330 | 1458 |
| 474 | 20240619 | 112600 | 735637060 | 14320 | 14260 | 14320 | 14260 | 750 |
| 475 | 20240619 | 112500 | 724919320 | 14260 | 14200 | 14260 | 14200 | 62 |
| 476 | 20240619 | 112400 | 724038860 | 14200 | 14250 | 14250 | 14200 | 339 |
| 477 | 20240619 | 112300 | 719219920 | 14250 | 14260 | 14260 | 14250 | 3 |
| 478 | 20240619 | 112200 | 719177150 | 14250 | 14250 | 14260 | 14250 | 38 |
| 479 | 20240619 | 112100 | 718635400 | 14260 | 14260 | 14260 | 14260 | 0 |
| 480 | 20240619 | 112000 | 718635400 | 14260 | 14260 | 14260 | 14260 | 0 |
| 481 | 20240619 | 111900 | 718635400 | 14260 | 14240 | 14260 | 14240 | 447 |
| 482 | 20240619 | 111800 | 712264530 | 14250 | 14250 | 14250 | 14250 | 144 |
| 483 | 20240619 | 111700 | 710212530 | 14250 | 14240 | 14250 | 14240 | 110 |
| 484 | 20240619 | 111600 | 708646030 | 14250 | 14250 | 14250 | 14240 | 201 |
| 485 | 20240619 | 111500 | 705781790 | 14250 | 14250 | 14250 | 14250 | 8 |
| 486 | 20240619 | 111400 | 705667790 | 14250 | 14250 | 14250 | 14250 | 10 |
| 487 | 20240619 | 111300 | 705525290 | 14250 | 14240 | 14250 | 14240 | 510 |
| 488 | 20240619 | 111200 | 698259900 | 14230 | 14200 | 14230 | 14200 | 11 |
| 489 | 20240619 | 111100 | 698103400 | 14230 | 14230 | 14230 | 14230 | 20 |
| 490 | 20240619 | 111000 | 697818800 | 14240 | 14240 | 14240 | 14240 | 0 |
| 491 | 20240619 | 110900 | 697818800 | 14240 | 14210 | 14240 | 14210 | 32 |
| 492 | 20240619 | 110800 | 697363720 | 14240 | 14240 | 14240 | 14240 | 20 |
| 493 | 20240619 | 110700 | 697078920 | 14240 | 14240 | 14240 | 14240 | 95 |
| 494 | 20240619 | 110600 | 695726120 | 14200 | 14240 | 14240 | 14180 | 46 |
| 495 | 20240619 | 110500 | 695072480 | 14180 | 14240 | 14240 | 14180 | 43 |
| 496 | 20240619 | 110400 | 694462270 | 14270 | 14260 | 14270 | 14260 | 40 |
| 497 | 20240619 | 110300 | 693891840 | 14270 | 14270 | 14270 | 14270 | 5 |
| 498 | 20240619 | 110200 | 693820490 | 14280 | 14240 | 14280 | 14240 | 3 |
| 499 | 20240619 | 110100 | 693777730 | 14280 | 14280 | 14280 | 14280 | 0 |
| 500 | 20240619 | 110000 | 693777730 | 14280 | 14180 | 14280 | 14180 | 14 |
| 501 | 20240619 | 105900 | 693579110 | 14280 | 14280 | 14280 | 14280 | 0 |
| 502 | 20240619 | 105800 | 693579110 | 14280 | 14190 | 14280 | 14180 | 661 |
| 503 | 20240619 | 105700 | 684205840 | 14290 | 14280 | 14290 | 14280 | 6 |
| 504 | 20240619 | 105600 | 684120150 | 14180 | 14290 | 14290 | 14180 | 82 |
| 505 | 20240619 | 105500 | 682955790 | 14290 | 14240 | 14290 | 14190 | 57 |
| 506 | 20240619 | 105400 | 682144020 | 14230 | 14180 | 14230 | 14180 | 3 |
| 507 | 20240619 | 105300 | 682101380 | 14240 | 14240 | 14240 | 14240 | 2 |
| 508 | 20240619 | 105200 | 682072900 | 14190 | 14250 | 14250 | 14190 | 61 |
| 509 | 20240619 | 105100 | 681206830 | 14290 | 14270 | 14290 | 14270 | 496 |
| 510 | 20240619 | 105000 | 674119130 | 14290 | 14290 | 14290 | 14290 | 0 |
| 511 | 20240619 | 104900 | 674119130 | 14290 | 14260 | 14290 | 14260 | 102 |
| 512 | 20240619 | 104800 | 672661580 | 14260 | 14260 | 14260 | 14260 | 1 |
| 513 | 20240619 | 104700 | 672647320 | 14300 | 14300 | 14300 | 14270 | 3 |
| 514 | 20240619 | 104600 | 672604450 | 14270 | 14290 | 14300 | 14270 | 81 |
| 515 | 20240619 | 104500 | 671448030 | 14270 | 14260 | 14270 | 14260 | 41 |
| 516 | 20240619 | 104400 | 670862970 | 14270 | 14170 | 14270 | 14170 | 122 |
| 517 | 20240619 | 104300 | 669134030 | 14170 | 14200 | 14200 | 14170 | 350 |
| 518 | 20240619 | 104200 | 664174090 | 14310 | 14300 | 14320 | 14190 | 137 |
| 519 | 20240619 | 104100 | 662213770 | 14300 | 14320 | 14330 | 14190 | 181 |
| 520 | 20240619 | 104000 | 659642970 | 14320 | 14330 | 14340 | 14170 | 150 |
| 521 | 20240619 | 103900 | 657507780 | 14150 | 14210 | 14340 | 14150 | 764 |
| 522 | 20240619 | 103800 | 646662650 | 14210 | 14300 | 14360 | 14200 | 1289 |
| 523 | 20240619 | 103700 | 628246280 | 14310 | 14370 | 14370 | 14310 | 283 |
| 524 | 20240619 | 103600 | 624190520 | 14370 | 14430 | 14430 | 14370 | 518 |
| 525 | 20240619 | 103500 | 616717660 | 14430 | 14440 | 14440 | 14370 | 559 |
| 526 | 20240619 | 103400 | 608655070 | 14440 | 14420 | 14440 | 14420 | 139 |
| 527 | 20240619 | 103300 | 606648630 | 14390 | 14420 | 14460 | 14390 | 2923 |
| 528 | 20240619 | 103200 | 564463660 | 14420 | 14380 | 14420 | 14380 | 496 |
| 529 | 20240619 | 103100 | 557321510 | 14390 | 14390 | 14390 | 14320 | 21 |
| 530 | 20240619 | 103000 | 557020020 | 14400 | 14340 | 14400 | 14310 | 2829 |
| 531 | 20240619 | 102900 | 516357880 | 14340 | 14300 | 14340 | 14300 | 1036 |
| 532 | 20240619 | 102800 | 501517240 | 14310 | 14210 | 14310 | 14210 | 502 |
| 533 | 20240619 | 102700 | 494340370 | 14210 | 14210 | 14220 | 14210 | 701 |
| 534 | 20240619 | 102600 | 484373650 | 14290 | 14220 | 14290 | 14210 | 1884 |
| 535 | 20240619 | 102500 | 457491830 | 14200 | 14220 | 14260 | 14190 | 1758 |
| 536 | 20240619 | 102400 | 432497780 | 14220 | 14210 | 14220 | 14210 | 721 |
| 537 | 20240619 | 102300 | 422246110 | 14220 | 14110 | 14220 | 14090 | 4358 |
| 538 | 20240619 | 102200 | 360462550 | 14110 | 14080 | 14110 | 14080 | 53 |
| 539 | 20240619 | 102100 | 359714750 | 14070 | 14100 | 14100 | 14070 | 102 |
| 540 | 20240619 | 102000 | 358276610 | 14120 | 14120 | 14120 | 14120 | 0 |
| 541 | 20240619 | 101900 | 358276610 | 14120 | 14110 | 14120 | 14040 | 358 |
| 542 | 20240619 | 101800 | 353225070 | 14120 | 14110 | 14120 | 14110 | 52 |
| 543 | 20240619 | 101700 | 352491140 | 14030 | 14030 | 14120 | 14030 | 417 |
| 544 | 20240619 | 101600 | 346609000 | 14100 | 14020 | 14100 | 14020 | 2949 |
| 545 | 20240619 | 101500 | 305116300 | 14020 | 14020 | 14020 | 14020 | 6 |
| 546 | 20240619 | 101400 | 305032180 | 14020 | 14040 | 14050 | 14020 | 154 |
| 547 | 20240619 | 101300 | 302869100 | 14010 | 13960 | 14060 | 13960 | 1355 |
| 548 | 20240619 | 101200 | 283875940 | 13960 | 13960 | 13960 | 13960 | 3 |
| 549 | 20240619 | 101100 | 283834060 | 13970 | 13960 | 13970 | 13960 | 101 |
| 550 | 20240619 | 101000 | 282424090 | 13970 | 13970 | 13970 | 13970 | 102 |
| 551 | 20240619 | 100900 | 280999150 | 13960 | 13930 | 13960 | 13930 | 22 |
| 552 | 20240619 | 100800 | 280692090 | 13930 | 13930 | 13930 | 13930 | 0 |
| 553 | 20240619 | 100700 | 280692090 | 13930 | 13930 | 13930 | 13930 | 4 |
| 554 | 20240619 | 100600 | 280636370 | 13960 | 13960 | 13960 | 13960 | 100 |
| 555 | 20240619 | 100500 | 279240370 | 13930 | 13930 | 13930 | 13930 | 16 |
| 556 | 20240619 | 100400 | 279017490 | 13930 | 13980 | 13980 | 13930 | 150 |
| 557 | 20240619 | 100300 | 276927050 | 13930 | 13950 | 13980 | 13930 | 65 |
| 558 | 20240619 | 100200 | 276020650 | 13970 | 13950 | 13980 | 13950 | 5 |
| 559 | 20240619 | 100100 | 275950790 | 13980 | 13960 | 13980 | 13950 | 307 |
| 560 | 20240619 | 100000 | 271662390 | 13960 | 13950 | 13970 | 13950 | 133 |
| 561 | 20240619 | 095900 | 269805640 | 13950 | 13950 | 13950 | 13950 | 160 |
| 562 | 20240619 | 095800 | 267573640 | 13940 | 13940 | 13940 | 13940 | 2 |
| 563 | 20240619 | 095700 | 267545760 | 13950 | 13920 | 13950 | 13910 | 66 |
| 564 | 20240619 | 095600 | 266626350 | 13920 | 13910 | 13920 | 13910 | 10 |
| 565 | 20240619 | 095500 | 266487240 | 13900 | 13900 | 13900 | 13900 | 0 |
| 566 | 20240619 | 095400 | 266487240 | 13900 | 13900 | 13920 | 13900 | 111 |
| 567 | 20240619 | 095300 | 264943240 | 13910 | 13900 | 13910 | 13900 | 10 |
| 568 | 20240619 | 095200 | 264804230 | 13910 | 13910 | 13910 | 13910 | 1 |
| 569 | 20240619 | 095100 | 264790320 | 13910 | 13900 | 13910 | 13900 | 42 |
| 570 | 20240619 | 095000 | 264206500 | 13900 | 13900 | 13900 | 13900 | 1 |
| 571 | 20240619 | 094900 | 264192600 | 13900 | 13910 | 13970 | 13900 | 1095 |
| 572 | 20240619 | 094800 | 248926680 | 13900 | 13910 | 13910 | 13890 | 618 |
| 573 | 20240619 | 094700 | 240336350 | 13910 | 13870 | 13910 | 13870 | 215 |
| 574 | 20240619 | 094600 | 237349190 | 13870 | 13830 | 13870 | 13830 | 39 |
| 575 | 20240619 | 094500 | 236809060 | 13830 | 13830 | 13860 | 13830 | 281 |
| 576 | 20240619 | 094400 | 232920800 | 13830 | 13850 | 13860 | 13830 | 97 |
| 577 | 20240619 | 094300 | 231578640 | 13860 | 13890 | 13890 | 13860 | 1235 |
| 578 | 20240619 | 094200 | 214453640 | 13930 | 13930 | 13930 | 13930 | 1 |
| 579 | 20240619 | 094100 | 214439710 | 13900 | 13900 | 13930 | 13890 | 510 |
| 580 | 20240619 | 094000 | 207350720 | 13930 | 13930 | 13930 | 13930 | 0 |
| 581 | 20240619 | 093900 | 207350720 | 13930 | 13930 | 13930 | 13930 | 0 |
| 582 | 20240619 | 093800 | 207350720 | 13930 | 13930 | 13930 | 13930 | 4 |
| 583 | 20240619 | 093700 | 207295000 | 13900 | 13910 | 13930 | 13900 | 38 |
| 584 | 20240619 | 093600 | 206766440 | 13920 | 13930 | 13930 | 13920 | 20 |
| 585 | 20240619 | 093500 | 206487940 | 13930 | 13930 | 13930 | 13930 | 1 |
| 586 | 20240619 | 093400 | 206474010 | 13930 | 13930 | 13930 | 13930 | 20 |
| 587 | 20240619 | 093300 | 206195410 | 13930 | 13900 | 13930 | 13900 | 2 |
| 588 | 20240619 | 093200 | 206167580 | 13940 | 13940 | 13940 | 13940 | 4 |
| 589 | 20240619 | 093100 | 206111820 | 13940 | 13940 | 13940 | 13940 | 0 |
| 590 | 20240619 | 093000 | 206111820 | 13940 | 13940 | 13940 | 13930 | 112 |
| 591 | 20240619 | 092900 | 204551040 | 13950 | 13950 | 13950 | 13950 | 0 |
| 592 | 20240619 | 092800 | 204551040 | 13950 | 13870 | 13950 | 13870 | 3085 |
| 593 | 20240619 | 092700 | 161721520 | 13860 | 13860 | 13860 | 13860 | 42 |
| 594 | 20240619 | 092600 | 161139400 | 13870 | 13860 | 13870 | 13860 | 177 |
| 595 | 20240619 | 092500 | 158686140 | 13860 | 13860 | 13860 | 13860 | 0 |
| 596 | 20240619 | 092400 | 158686140 | 13860 | 13860 | 13870 | 13860 | 11 |
| 597 | 20240619 | 092300 | 158533650 | 13860 | 13860 | 13860 | 13860 | 5 |
| 598 | 20240619 | 092200 | 158464350 | 13860 | 13860 | 13880 | 13810 | 2005 |
| 599 | 20240619 | 092100 | 130657040 | 13850 | 13810 | 13850 | 13810 | 982 |
| 600 | 20240619 | 092000 | 117067440 | 13810 | 13810 | 13810 | 13810 | 3 |
| 601 | 20240619 | 091900 | 117026010 | 13810 | 13810 | 13810 | 13810 | 0 |
| 602 | 20240619 | 091800 | 117026010 | 13810 | 13810 | 13810 | 13810 | 0 |
| 603 | 20240619 | 091700 | 117026010 | 13810 | 13810 | 13810 | 13810 | 1 |
| 604 | 20240619 | 091600 | 117012200 | 13810 | 13820 | 13820 | 13750 | 130 |
| 605 | 20240619 | 091500 | 115216640 | 13740 | 13760 | 13820 | 13740 | 574 |
| 606 | 20240619 | 091400 | 107322050 | 13830 | 13830 | 13830 | 13830 | 0 |
| 607 | 20240619 | 091300 | 107322050 | 13830 | 13730 | 13830 | 13730 | 659 |
| 608 | 20240619 | 091200 | 98233210 | 13730 | 13720 | 13730 | 13710 | 375 |
| 609 | 20240619 | 091100 | 93089560 | 13710 | 13710 | 13710 | 13710 | 10 |
| 610 | 20240619 | 091000 | 92952460 | 13770 | 13690 | 13770 | 13690 | 38 |
| 611 | 20240619 | 090900 | 92431770 | 13670 | 13700 | 13700 | 13670 | 196 |
| 612 | 20240619 | 090800 | 89752420 | 13780 | 13780 | 13780 | 13780 | 0 |
| 613 | 20240619 | 090700 | 89752420 | 13780 | 13780 | 13820 | 13780 | 1373 |
| 614 | 20240619 | 090600 | 70826740 | 13810 | 13790 | 13820 | 13670 | 27 |
| 615 | 20240619 | 090500 | 70456380 | 13790 | 13880 | 13880 | 13790 | 1010 |
| 616 | 20240619 | 090400 | 56438520 | 13760 | 13690 | 13760 | 13620 | 1190 |
| 617 | 20240619 | 090300 | 40181770 | 13690 | 13700 | 13720 | 13690 | 575 |
| 618 | 20240619 | 090200 | 32308530 | 13720 | 13720 | 13720 | 13710 | 569 |
| 619 | 20240619 | 090100 | 24503560 | 13730 | 13790 | 13790 | 13730 | 1251 |
| 620 | 20240619 | 090000 | 7281120 | 13790 | 13790 | 13790 | 13790 | 528 |