33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240613 | 192500 | 2594912550 | 13700 | 13700 | 13700 | 13700 | 4918 |
| 3 | 20240613 | 192400 | 2594912550 | 13700 | 13700 | 13700 | 13700 | 0 |
| 4 | 20240613 | 192300 | 2594912550 | 13700 | 13700 | 13700 | 13700 | 0 |
| 5 | 20240613 | 192200 | 2594912550 | 13700 | 13700 | 13700 | 13700 | 0 |
| 6 | 20240613 | 192100 | 2594912550 | 13700 | 13700 | 13700 | 13700 | 0 |
| 7 | 20240613 | 192000 | 2594912550 | 13700 | 13700 | 13700 | 13700 | 0 |
| 8 | 20240613 | 191900 | 2594912550 | 13700 | 13700 | 13700 | 13700 | 0 |
| 9 | 20240613 | 191800 | 2594912550 | 13700 | 13700 | 13700 | 13700 | 0 |
| 10 | 20240613 | 191700 | 2594912550 | 13700 | 13700 | 13700 | 13700 | 0 |
| 11 | 20240613 | 191600 | 2594912550 | 13700 | 13700 | 13700 | 13700 | 0 |
| 12 | 20240613 | 191500 | 2594912550 | 13700 | 13700 | 13700 | 13700 | 0 |
| 13 | 20240613 | 191400 | 2594912550 | 13700 | 13700 | 13700 | 13700 | 0 |
| 14 | 20240613 | 191300 | 2594912550 | 13700 | 13700 | 13700 | 13700 | 0 |
| 15 | 20240613 | 191200 | 2594912550 | 13700 | 13700 | 13700 | 13700 | 0 |
| 16 | 20240613 | 191100 | 2594912550 | 13700 | 13700 | 13700 | 13700 | 0 |
| 17 | 20240613 | 191000 | 2594912550 | 13700 | 13700 | 13700 | 13700 | 0 |
| 18 | 20240613 | 190900 | 2594912550 | 13700 | 13700 | 13700 | 13700 | 0 |
| 19 | 20240613 | 190800 | 2594912550 | 13700 | 13700 | 13700 | 13700 | 0 |
| 20 | 20240613 | 190700 | 2594912550 | 13700 | 13700 | 13700 | 13700 | 0 |
| 21 | 20240613 | 190600 | 2594912550 | 13700 | 13700 | 13700 | 13700 | 0 |
| 22 | 20240613 | 190500 | 2594912550 | 13700 | 13700 | 13700 | 13700 | 0 |
| 23 | 20240613 | 190400 | 2594912550 | 13700 | 13700 | 13700 | 13700 | 0 |
| 24 | 20240613 | 190300 | 2594912550 | 13700 | 13700 | 13700 | 13700 | 0 |
| 25 | 20240613 | 190200 | 2594912550 | 13700 | 13700 | 13700 | 13700 | 0 |
| 26 | 20240613 | 190100 | 2594912550 | 13700 | 13700 | 13700 | 13700 | 0 |
| 27 | 20240613 | 190000 | 2594912550 | 13700 | 13700 | 13700 | 13700 | 0 |
| 28 | 20240613 | 185900 | 2594912550 | 13700 | 13700 | 13700 | 13700 | 0 |
| 29 | 20240613 | 185800 | 2594912550 | 13700 | 13700 | 13700 | 13700 | 0 |
| 30 | 20240613 | 185700 | 2594912550 | 13700 | 13700 | 13700 | 13700 | 0 |
| 31 | 20240613 | 185600 | 2594912550 | 13700 | 13700 | 13700 | 13700 | 0 |
| 32 | 20240613 | 185500 | 2594912550 | 13700 | 13700 | 13700 | 13700 | 4918 |
| 33 | 20240613 | 185400 | 2594912550 | 13700 | 13700 | 13700 | 13700 | 0 |
| 34 | 20240613 | 185300 | 2594912550 | 13700 | 13700 | 13700 | 13700 | 0 |
| 35 | 20240613 | 185200 | 2594912550 | 13700 | 13700 | 13700 | 13700 | 0 |
| 36 | 20240613 | 185100 | 2594912550 | 13700 | 13700 | 13700 | 13700 | 0 |
| 37 | 20240613 | 185000 | 2594912550 | 13700 | 13700 | 13700 | 13700 | 0 |
| 38 | 20240613 | 184900 | 2594912550 | 13700 | 13700 | 13700 | 13700 | 0 |
| 39 | 20240613 | 184800 | 2594912550 | 13700 | 13700 | 13700 | 13700 | 0 |
| 40 | 20240613 | 184700 | 2594912550 | 13700 | 13700 | 13700 | 13700 | 0 |
| 41 | 20240613 | 184600 | 2594912550 | 13700 | 13700 | 13700 | 13700 | 0 |
| 42 | 20240613 | 184500 | 2594912550 | 13700 | 13700 | 13700 | 13700 | 0 |
| 43 | 20240613 | 184400 | 2594912550 | 13700 | 13700 | 13700 | 13700 | 0 |
| 44 | 20240613 | 184300 | 2594912550 | 13700 | 13700 | 13700 | 13700 | 0 |
| 45 | 20240613 | 184200 | 2594912550 | 13700 | 13700 | 13700 | 13700 | 0 |
| 46 | 20240613 | 184100 | 2594912550 | 13700 | 13700 | 13700 | 13700 | 0 |
| 47 | 20240613 | 184000 | 2594912550 | 13700 | 13700 | 13700 | 13700 | 0 |
| 48 | 20240613 | 183900 | 2594912550 | 13700 | 13700 | 13700 | 13700 | 0 |
| 49 | 20240613 | 183800 | 2594912550 | 13700 | 13700 | 13700 | 13700 | 0 |
| 50 | 20240613 | 183700 | 2594912550 | 13700 | 13700 | 13700 | 13700 | 0 |
| 51 | 20240613 | 183600 | 2594912550 | 13700 | 13700 | 13700 | 13700 | 0 |
| 52 | 20240613 | 183500 | 2594912550 | 13700 | 13700 | 13700 | 13700 | 0 |
| 53 | 20240613 | 183400 | 2594912550 | 13700 | 13700 | 13700 | 13700 | 0 |
| 54 | 20240613 | 183300 | 2594912550 | 13700 | 13700 | 13700 | 13700 | 0 |
| 55 | 20240613 | 183200 | 2594912550 | 13700 | 13700 | 13700 | 13700 | 0 |
| 56 | 20240613 | 183100 | 2594912550 | 13700 | 13700 | 13700 | 13700 | 0 |
| 57 | 20240613 | 183000 | 2594912550 | 13700 | 13700 | 13700 | 13700 | 0 |
| 58 | 20240613 | 182900 | 2594912550 | 13700 | 13700 | 13700 | 13700 | 0 |
| 59 | 20240613 | 182800 | 2594912550 | 13700 | 13700 | 13700 | 13700 | 0 |
| 60 | 20240613 | 182700 | 2594912550 | 13700 | 13700 | 13700 | 13700 | 0 |
| 61 | 20240613 | 182600 | 2594912550 | 13700 | 13700 | 13700 | 13700 | 0 |
| 62 | 20240613 | 182500 | 2594912550 | 13700 | 13700 | 13700 | 13700 | 4918 |
| 63 | 20240613 | 182400 | 2594912550 | 13700 | 13700 | 13700 | 13700 | 0 |
| 64 | 20240613 | 182300 | 2594912550 | 13700 | 13700 | 13700 | 13700 | 0 |
| 65 | 20240613 | 182200 | 2594912550 | 13700 | 13700 | 13700 | 13700 | 0 |
| 66 | 20240613 | 182100 | 2594912550 | 13700 | 13700 | 13700 | 13700 | 0 |
| 67 | 20240613 | 182000 | 2594912550 | 13700 | 13700 | 13700 | 13700 | 0 |
| 68 | 20240613 | 181900 | 2594912550 | 13700 | 13700 | 13700 | 13700 | 0 |
| 69 | 20240613 | 181800 | 2594912550 | 13700 | 13700 | 13700 | 13700 | 0 |
| 70 | 20240613 | 181700 | 2594912550 | 13700 | 13700 | 13700 | 13700 | 0 |
| 71 | 20240613 | 181600 | 2594912550 | 13700 | 13700 | 13700 | 13700 | 0 |
| 72 | 20240613 | 181500 | 2594912550 | 13700 | 13700 | 13700 | 13700 | 0 |
| 73 | 20240613 | 181400 | 2594912550 | 13700 | 13700 | 13700 | 13700 | 0 |
| 74 | 20240613 | 181300 | 2594912550 | 13700 | 13700 | 13700 | 13700 | 0 |
| 75 | 20240613 | 181200 | 2594912550 | 13700 | 13700 | 13700 | 13700 | 0 |
| 76 | 20240613 | 181100 | 2594912550 | 13700 | 13700 | 13700 | 13700 | 0 |
| 77 | 20240613 | 181000 | 2594912550 | 13700 | 13700 | 13700 | 13700 | 0 |
| 78 | 20240613 | 180900 | 2594912550 | 13700 | 13700 | 13700 | 13700 | 0 |
| 79 | 20240613 | 180800 | 2594912550 | 13700 | 13700 | 13700 | 13700 | 0 |
| 80 | 20240613 | 180700 | 2594912550 | 13700 | 13700 | 13700 | 13700 | 0 |
| 81 | 20240613 | 180600 | 2594912550 | 13700 | 13700 | 13700 | 13700 | 0 |
| 82 | 20240613 | 180500 | 2594912550 | 13700 | 13700 | 13700 | 13700 | 0 |
| 83 | 20240613 | 180400 | 2594912550 | 13700 | 13700 | 13700 | 13700 | 0 |
| 84 | 20240613 | 180300 | 2594912550 | 13700 | 13700 | 13700 | 13700 | 0 |
| 85 | 20240613 | 180200 | 2594912550 | 13700 | 13700 | 13700 | 13700 | 0 |
| 86 | 20240613 | 180100 | 2594912550 | 13700 | 13700 | 13700 | 13700 | 0 |
| 87 | 20240613 | 180000 | 2594912550 | 13700 | 13700 | 13700 | 13700 | 0 |
| 88 | 20240613 | 175900 | 2594912550 | 13700 | 13700 | 13700 | 13700 | 0 |
| 89 | 20240613 | 175800 | 2594912550 | 13700 | 13700 | 13700 | 13700 | 0 |
| 90 | 20240613 | 175700 | 2594912550 | 13700 | 13700 | 13700 | 13700 | 0 |
| 91 | 20240613 | 175600 | 2594912550 | 13700 | 13700 | 13700 | 13700 | 0 |
| 92 | 20240613 | 175500 | 2594912550 | 13700 | 13700 | 13700 | 13700 | 4918 |
| 93 | 20240613 | 175400 | 2594912550 | 13700 | 13700 | 13700 | 13700 | 0 |
| 94 | 20240613 | 175300 | 2594912550 | 13700 | 13700 | 13700 | 13700 | 0 |
| 95 | 20240613 | 175200 | 2594912550 | 13700 | 13700 | 13700 | 13700 | 0 |
| 96 | 20240613 | 175100 | 2594912550 | 13700 | 13700 | 13700 | 13700 | 0 |
| 97 | 20240613 | 175000 | 2594912550 | 13700 | 13700 | 13700 | 13700 | 0 |
| 98 | 20240613 | 174900 | 2594912550 | 13700 | 13700 | 13700 | 13700 | 0 |
| 99 | 20240613 | 174800 | 2594912550 | 13700 | 13700 | 13700 | 13700 | 0 |
| 100 | 20240613 | 174700 | 2594912550 | 13700 | 13700 | 13700 | 13700 | 0 |
| 101 | 20240613 | 174600 | 2594912550 | 13700 | 13700 | 13700 | 13700 | 0 |
| 102 | 20240613 | 174500 | 2594912550 | 13700 | 13700 | 13700 | 13700 | 0 |
| 103 | 20240613 | 174400 | 2594912550 | 13700 | 13700 | 13700 | 13700 | 0 |
| 104 | 20240613 | 174300 | 2594912550 | 13700 | 13700 | 13700 | 13700 | 0 |
| 105 | 20240613 | 174200 | 2594912550 | 13700 | 13700 | 13700 | 13700 | 0 |
| 106 | 20240613 | 174100 | 2594912550 | 13700 | 13700 | 13700 | 13700 | 0 |
| 107 | 20240613 | 174000 | 2594912550 | 13700 | 13700 | 13700 | 13700 | 0 |
| 108 | 20240613 | 173900 | 2594912550 | 13700 | 13700 | 13700 | 13700 | 0 |
| 109 | 20240613 | 173800 | 2594912550 | 13700 | 13700 | 13700 | 13700 | 0 |
| 110 | 20240613 | 173700 | 2594912550 | 13700 | 13700 | 13700 | 13700 | 0 |
| 111 | 20240613 | 173600 | 2594912550 | 13700 | 13700 | 13700 | 13700 | 0 |
| 112 | 20240613 | 173500 | 2594912550 | 13700 | 13700 | 13700 | 13700 | 0 |
| 113 | 20240613 | 173400 | 2594912550 | 13700 | 13700 | 13700 | 13700 | 0 |
| 114 | 20240613 | 173300 | 2594912550 | 13700 | 13700 | 13700 | 13700 | 0 |
| 115 | 20240613 | 173200 | 2594912550 | 13700 | 13700 | 13700 | 13700 | 0 |
| 116 | 20240613 | 173100 | 2594912550 | 13700 | 13700 | 13700 | 13700 | 0 |
| 117 | 20240613 | 173000 | 2594912550 | 13700 | 13700 | 13700 | 13700 | 0 |
| 118 | 20240613 | 172900 | 2594912550 | 13700 | 13700 | 13700 | 13700 | 0 |
| 119 | 20240613 | 172800 | 2594912550 | 13700 | 13700 | 13700 | 13700 | 0 |
| 120 | 20240613 | 172700 | 2594912550 | 13700 | 13700 | 13700 | 13700 | 0 |
| 121 | 20240613 | 172600 | 2594912550 | 13700 | 13700 | 13700 | 13700 | 0 |
| 122 | 20240613 | 172500 | 2594912550 | 13700 | 13700 | 13700 | 13700 | 4918 |
| 123 | 20240613 | 172400 | 2594912550 | 13700 | 13700 | 13700 | 13700 | 0 |
| 124 | 20240613 | 172300 | 2594912550 | 13700 | 13700 | 13700 | 13700 | 0 |
| 125 | 20240613 | 172200 | 2594912550 | 13700 | 13700 | 13700 | 13700 | 0 |
| 126 | 20240613 | 172100 | 2594912550 | 13700 | 13700 | 13700 | 13700 | 0 |
| 127 | 20240613 | 172000 | 2594912550 | 13700 | 13700 | 13700 | 13700 | 0 |
| 128 | 20240613 | 171900 | 2594912550 | 13700 | 13700 | 13700 | 13700 | 0 |
| 129 | 20240613 | 171800 | 2594912550 | 13700 | 13700 | 13700 | 13700 | 0 |
| 130 | 20240613 | 171700 | 2594912550 | 13700 | 13700 | 13700 | 13700 | 0 |
| 131 | 20240613 | 171600 | 2594912550 | 13700 | 13700 | 13700 | 13700 | 0 |
| 132 | 20240613 | 171500 | 2594912550 | 13700 | 13700 | 13700 | 13700 | 0 |
| 133 | 20240613 | 171400 | 2594912550 | 13700 | 13700 | 13700 | 13700 | 0 |
| 134 | 20240613 | 171300 | 2594912550 | 13700 | 13700 | 13700 | 13700 | 0 |
| 135 | 20240613 | 171200 | 2594912550 | 13700 | 13700 | 13700 | 13700 | 0 |
| 136 | 20240613 | 171100 | 2594912550 | 13700 | 13700 | 13700 | 13700 | 0 |
| 137 | 20240613 | 171000 | 2594912550 | 13700 | 13700 | 13700 | 13700 | 0 |
| 138 | 20240613 | 170900 | 2594912550 | 13700 | 13700 | 13700 | 13700 | 0 |
| 139 | 20240613 | 170800 | 2594912550 | 13700 | 13700 | 13700 | 13700 | 0 |
| 140 | 20240613 | 170700 | 2594912550 | 13700 | 13700 | 13700 | 13700 | 0 |
| 141 | 20240613 | 170600 | 2594912550 | 13700 | 13700 | 13700 | 13700 | 0 |
| 142 | 20240613 | 170500 | 2594912550 | 13700 | 13700 | 13700 | 13700 | 0 |
| 143 | 20240613 | 170400 | 2594912550 | 13700 | 13700 | 13700 | 13700 | 0 |
| 144 | 20240613 | 170300 | 2594912550 | 13700 | 13700 | 13700 | 13700 | 0 |
| 145 | 20240613 | 170200 | 2594912550 | 13700 | 13700 | 13700 | 13700 | 0 |
| 146 | 20240613 | 170100 | 2594912550 | 13700 | 13700 | 13700 | 13700 | 0 |
| 147 | 20240613 | 170000 | 2594912550 | 13700 | 13700 | 13700 | 13700 | 0 |
| 148 | 20240613 | 165900 | 2594912550 | 13700 | 13700 | 13700 | 13700 | 0 |
| 149 | 20240613 | 165800 | 2594912550 | 13700 | 13700 | 13700 | 13700 | 0 |
| 150 | 20240613 | 165700 | 2594912550 | 13700 | 13700 | 13700 | 13700 | 0 |
| 151 | 20240613 | 165600 | 2594912550 | 13700 | 13700 | 13700 | 13700 | 0 |
| 152 | 20240613 | 165500 | 2594912550 | 13700 | 13700 | 13700 | 13700 | 4918 |
| 153 | 20240613 | 165400 | 2594912550 | 13700 | 13700 | 13700 | 13700 | 0 |
| 154 | 20240613 | 165300 | 2594912550 | 13700 | 13700 | 13700 | 13700 | 0 |
| 155 | 20240613 | 165200 | 2594912550 | 13700 | 13700 | 13700 | 13700 | 0 |
| 156 | 20240613 | 165100 | 2594912550 | 13700 | 13700 | 13700 | 13700 | 0 |
| 157 | 20240613 | 165000 | 2594912550 | 13700 | 13700 | 13700 | 13700 | 0 |
| 158 | 20240613 | 164900 | 2594912550 | 13700 | 13700 | 13700 | 13700 | 0 |
| 159 | 20240613 | 164800 | 2594912550 | 13700 | 13700 | 13700 | 13700 | 0 |
| 160 | 20240613 | 164700 | 2594912550 | 13700 | 13700 | 13700 | 13700 | 0 |
| 161 | 20240613 | 164600 | 2594912550 | 13700 | 13700 | 13700 | 13700 | 0 |
| 162 | 20240613 | 164500 | 2594912550 | 13700 | 13700 | 13700 | 13700 | 0 |
| 163 | 20240613 | 164400 | 2594912550 | 13700 | 13700 | 13700 | 13700 | 0 |
| 164 | 20240613 | 164300 | 2594912550 | 13700 | 13700 | 13700 | 13700 | 0 |
| 165 | 20240613 | 164200 | 2594912550 | 13700 | 13700 | 13700 | 13700 | 0 |
| 166 | 20240613 | 164100 | 2594912550 | 13700 | 13700 | 13700 | 13700 | 0 |
| 167 | 20240613 | 164000 | 2594912550 | 13700 | 13700 | 13700 | 13700 | 0 |
| 168 | 20240613 | 163900 | 2594912550 | 13700 | 13700 | 13700 | 13700 | 0 |
| 169 | 20240613 | 163800 | 2594912550 | 13700 | 13700 | 13700 | 13700 | 0 |
| 170 | 20240613 | 163700 | 2594912550 | 13700 | 13700 | 13700 | 13700 | 0 |
| 171 | 20240613 | 163600 | 2594912550 | 13700 | 13700 | 13700 | 13700 | 0 |
| 172 | 20240613 | 163500 | 2594912550 | 13700 | 13700 | 13700 | 13700 | 0 |
| 173 | 20240613 | 163400 | 2594912550 | 13700 | 13700 | 13700 | 13700 | 0 |
| 174 | 20240613 | 163300 | 2594912550 | 13700 | 13700 | 13700 | 13700 | 0 |
| 175 | 20240613 | 163200 | 2594912550 | 13700 | 13700 | 13700 | 13700 | 0 |
| 176 | 20240613 | 163100 | 2594912550 | 13700 | 13700 | 13700 | 13700 | 0 |
| 177 | 20240613 | 163000 | 2594912550 | 13700 | 13700 | 13700 | 13700 | 0 |
| 178 | 20240613 | 162900 | 2594912550 | 13700 | 13700 | 13700 | 13700 | 0 |
| 179 | 20240613 | 162800 | 2594912550 | 13700 | 13700 | 13700 | 13700 | 0 |
| 180 | 20240613 | 162700 | 2594912550 | 13700 | 13700 | 13700 | 13700 | 0 |
| 181 | 20240613 | 162600 | 2594912550 | 13700 | 13700 | 13700 | 13700 | 0 |
| 182 | 20240613 | 162500 | 2594912550 | 13700 | 13700 | 13700 | 13700 | 4918 |
| 183 | 20240613 | 162400 | 2594912550 | 13700 | 13700 | 13700 | 13700 | 0 |
| 184 | 20240613 | 162300 | 2594912550 | 13700 | 13700 | 13700 | 13700 | 0 |
| 185 | 20240613 | 162200 | 2594912550 | 13700 | 13700 | 13700 | 13700 | 0 |
| 186 | 20240613 | 162100 | 2594912550 | 13700 | 13700 | 13700 | 13700 | 0 |
| 187 | 20240613 | 162000 | 2594912550 | 13700 | 13700 | 13700 | 13700 | 0 |
| 188 | 20240613 | 161900 | 2594912550 | 13700 | 13700 | 13700 | 13700 | 0 |
| 189 | 20240613 | 161800 | 2594912550 | 13700 | 13700 | 13700 | 13700 | 0 |
| 190 | 20240613 | 161700 | 2594912550 | 13700 | 13700 | 13700 | 13700 | 0 |
| 191 | 20240613 | 161600 | 2594912550 | 13700 | 13700 | 13700 | 13700 | 0 |
| 192 | 20240613 | 161500 | 2594912550 | 13700 | 13700 | 13700 | 13700 | 0 |
| 193 | 20240613 | 161400 | 2594912550 | 13700 | 13700 | 13700 | 13700 | 0 |
| 194 | 20240613 | 161300 | 2594912550 | 13700 | 13700 | 13700 | 13700 | 0 |
| 195 | 20240613 | 161200 | 2594912550 | 13700 | 13700 | 13700 | 13700 | 0 |
| 196 | 20240613 | 161100 | 2594912550 | 13700 | 13700 | 13700 | 13700 | 0 |
| 197 | 20240613 | 161000 | 2594912550 | 13700 | 13700 | 13700 | 13700 | 0 |
| 198 | 20240613 | 160900 | 2594912550 | 13700 | 13700 | 13700 | 13700 | 0 |
| 199 | 20240613 | 160800 | 2594912550 | 13700 | 13700 | 13700 | 13700 | 0 |
| 200 | 20240613 | 160700 | 2594912550 | 13700 | 13700 | 13700 | 13700 | 0 |
| 201 | 20240613 | 160600 | 2594912550 | 13700 | 13700 | 13700 | 13700 | 0 |
| 202 | 20240613 | 160500 | 2594912550 | 13700 | 13700 | 13700 | 13700 | 0 |
| 203 | 20240613 | 160400 | 2594912550 | 13700 | 13700 | 13700 | 13700 | 0 |
| 204 | 20240613 | 160300 | 2594912550 | 13700 | 13700 | 13700 | 13700 | 0 |
| 205 | 20240613 | 160200 | 2594912550 | 13700 | 13700 | 13700 | 13700 | 0 |
| 206 | 20240613 | 160100 | 2594912550 | 13700 | 13700 | 13700 | 13700 | 0 |
| 207 | 20240613 | 160000 | 2594912550 | 13700 | 13700 | 13700 | 13700 | 0 |
| 208 | 20240613 | 155900 | 2594912550 | 13700 | 13700 | 13700 | 13700 | 0 |
| 209 | 20240613 | 155800 | 2594912550 | 13700 | 13700 | 13700 | 13700 | 0 |
| 210 | 20240613 | 155700 | 2594912550 | 13700 | 13700 | 13700 | 13700 | 0 |
| 211 | 20240613 | 155600 | 2594912550 | 13700 | 13700 | 13700 | 13700 | 0 |
| 212 | 20240613 | 155500 | 2594912550 | 13700 | 13700 | 13700 | 13700 | 4918 |
| 213 | 20240613 | 155400 | 2594912550 | 13700 | 13700 | 13700 | 13700 | 0 |
| 214 | 20240613 | 155300 | 2594912550 | 13700 | 13700 | 13700 | 13700 | 0 |
| 215 | 20240613 | 155200 | 2594912550 | 13700 | 13700 | 13700 | 13700 | 0 |
| 216 | 20240613 | 155100 | 2594912550 | 13700 | 13700 | 13700 | 13700 | 0 |
| 217 | 20240613 | 155000 | 2594912550 | 13700 | 13700 | 13700 | 13700 | 0 |
| 218 | 20240613 | 154900 | 2594912550 | 13700 | 13700 | 13700 | 13700 | 0 |
| 219 | 20240613 | 154800 | 2594912550 | 13700 | 13700 | 13700 | 13700 | 0 |
| 220 | 20240613 | 154700 | 2594912550 | 13700 | 13700 | 13700 | 13700 | 0 |
| 221 | 20240613 | 154600 | 2594912550 | 13700 | 13700 | 13700 | 13700 | 0 |
| 222 | 20240613 | 154500 | 2594912550 | 13700 | 13700 | 13700 | 13700 | 0 |
| 223 | 20240613 | 154400 | 2594912550 | 13700 | 13700 | 13700 | 13700 | 0 |
| 224 | 20240613 | 154300 | 2594912550 | 13700 | 13700 | 13700 | 13700 | 0 |
| 225 | 20240613 | 154200 | 2594912550 | 13700 | 13700 | 13700 | 13700 | 0 |
| 226 | 20240613 | 154100 | 2594912550 | 13700 | 13700 | 13700 | 13700 | 0 |
| 227 | 20240613 | 154000 | 2594912550 | 13700 | 13700 | 13700 | 13700 | 0 |
| 228 | 20240613 | 153900 | 2594912550 | 13700 | 13700 | 13700 | 13700 | 0 |
| 229 | 20240613 | 153800 | 2594912550 | 13700 | 13700 | 13700 | 13700 | 0 |
| 230 | 20240613 | 153700 | 2594912550 | 13700 | 13700 | 13700 | 13700 | 0 |
| 231 | 20240613 | 153600 | 2594912550 | 13700 | 13700 | 13700 | 13700 | 0 |
| 232 | 20240613 | 153500 | 2594912550 | 13700 | 13700 | 13700 | 13700 | 0 |
| 233 | 20240613 | 153400 | 2594912550 | 13700 | 13700 | 13700 | 13700 | 0 |
| 234 | 20240613 | 153300 | 2594912550 | 13700 | 13700 | 13700 | 13700 | 0 |
| 235 | 20240613 | 153200 | 2594912550 | 13700 | 13700 | 13700 | 13700 | 0 |
| 236 | 20240613 | 153100 | 2594912550 | 13700 | 13700 | 13700 | 13700 | 0 |
| 237 | 20240613 | 153000 | 2594912550 | 13700 | 13700 | 13700 | 13700 | 4918 |
| 238 | 20240613 | 152900 | 2527535950 | 13640 | 13640 | 13640 | 13640 | 0 |
| 239 | 20240613 | 152800 | 2527535950 | 13640 | 13640 | 13640 | 13640 | 0 |
| 240 | 20240613 | 152700 | 2527535950 | 13640 | 13640 | 13640 | 13640 | 0 |
| 241 | 20240613 | 152600 | 2527535950 | 13640 | 13640 | 13640 | 13640 | 0 |
| 242 | 20240613 | 152500 | 2527535950 | 13640 | 13640 | 13640 | 13640 | 0 |
| 243 | 20240613 | 152400 | 2527535950 | 13640 | 13640 | 13640 | 13640 | 0 |
| 244 | 20240613 | 152300 | 2527535950 | 13640 | 13640 | 13640 | 13640 | 0 |
| 245 | 20240613 | 152200 | 2527535950 | 13640 | 13640 | 13640 | 13640 | 0 |
| 246 | 20240613 | 152100 | 2527535950 | 13640 | 13640 | 13640 | 13640 | 0 |
| 247 | 20240613 | 152000 | 2527535950 | 13640 | 13640 | 13640 | 13640 | 0 |
| 248 | 20240613 | 151900 | 2527535950 | 13640 | 13660 | 13670 | 13630 | 669 |
| 249 | 20240613 | 151800 | 2518396830 | 13660 | 13670 | 13670 | 13620 | 307 |
| 250 | 20240613 | 151700 | 2514204150 | 13660 | 13630 | 13670 | 13630 | 2371 |
| 251 | 20240613 | 151600 | 2481840280 | 13630 | 13600 | 13630 | 13600 | 94 |
| 252 | 20240613 | 151500 | 2480560090 | 13600 | 13600 | 13600 | 13570 | 214 |
| 253 | 20240613 | 151400 | 2477651890 | 13600 | 13600 | 13600 | 13590 | 144 |
| 254 | 20240613 | 151300 | 2475694490 | 13600 | 13590 | 13600 | 13580 | 190 |
| 255 | 20240613 | 151200 | 2473111960 | 13600 | 13630 | 13630 | 13600 | 76 |
| 256 | 20240613 | 151100 | 2472077850 | 13630 | 13630 | 13630 | 13630 | 82 |
| 257 | 20240613 | 151000 | 2470960190 | 13620 | 13630 | 13630 | 13620 | 39 |
| 258 | 20240613 | 150900 | 2470428670 | 13630 | 13600 | 13630 | 13590 | 315 |
| 259 | 20240613 | 150800 | 2466140280 | 13600 | 13630 | 13630 | 13590 | 231 |
| 260 | 20240613 | 150700 | 2462997160 | 13620 | 13650 | 13650 | 13620 | 205 |
| 261 | 20240613 | 150600 | 2460198960 | 13650 | 13650 | 13650 | 13650 | 177 |
| 262 | 20240613 | 150500 | 2457782910 | 13640 | 13630 | 13640 | 13630 | 434 |
| 263 | 20240613 | 150400 | 2451863880 | 13630 | 13620 | 13630 | 13610 | 472 |
| 264 | 20240613 | 150300 | 2445436060 | 13590 | 13640 | 13640 | 13590 | 292 |
| 265 | 20240613 | 150200 | 2441462920 | 13640 | 13640 | 13640 | 13630 | 306 |
| 266 | 20240613 | 150100 | 2437291070 | 13640 | 13610 | 13640 | 13610 | 357 |
| 267 | 20240613 | 150000 | 2432430620 | 13640 | 13620 | 13640 | 13620 | 586 |
| 268 | 20240613 | 145900 | 2424442810 | 13620 | 13620 | 13620 | 13620 | 222 |
| 269 | 20240613 | 145800 | 2421419170 | 13620 | 13620 | 13620 | 13620 | 180 |
| 270 | 20240613 | 145700 | 2418967570 | 13610 | 13620 | 13620 | 13590 | 443 |
| 271 | 20240613 | 145600 | 2412940410 | 13620 | 13600 | 13620 | 13600 | 1394 |
| 272 | 20240613 | 145500 | 2393960890 | 13600 | 13600 | 13600 | 13600 | 228 |
| 273 | 20240613 | 145400 | 2390860090 | 13590 | 13600 | 13600 | 13590 | 224 |
| 274 | 20240613 | 145300 | 2387814420 | 13600 | 13600 | 13600 | 13600 | 153 |
| 275 | 20240613 | 145200 | 2385733620 | 13590 | 13600 | 13600 | 13590 | 413 |
| 276 | 20240613 | 145100 | 2380118200 | 13600 | 13570 | 13600 | 13570 | 312 |
| 277 | 20240613 | 145000 | 2375881000 | 13570 | 13570 | 13590 | 13560 | 291 |
| 278 | 20240613 | 144900 | 2371930820 | 13570 | 13570 | 13570 | 13560 | 181 |
| 279 | 20240613 | 144800 | 2369474660 | 13570 | 13620 | 13620 | 13570 | 756 |
| 280 | 20240613 | 144700 | 2359211550 | 13560 | 13560 | 13560 | 13560 | 271 |
| 281 | 20240613 | 144600 | 2355536790 | 13500 | 13500 | 13500 | 13500 | 2922 |
| 282 | 20240613 | 144500 | 2316089790 | 13500 | 13500 | 13500 | 13500 | 5748 |
| 283 | 20240613 | 144400 | 2238491790 | 13490 | 13500 | 13500 | 13490 | 177 |
| 284 | 20240613 | 144300 | 2236102590 | 13490 | 13480 | 13490 | 13480 | 296 |
| 285 | 20240613 | 144200 | 2232109810 | 13460 | 13490 | 13500 | 13460 | 681 |
| 286 | 20240613 | 144100 | 2222927690 | 13500 | 13500 | 13500 | 13490 | 249 |
| 287 | 20240613 | 144000 | 2219566250 | 13500 | 13500 | 13500 | 13490 | 409 |
| 288 | 20240613 | 143900 | 2214045580 | 13500 | 13500 | 13500 | 13490 | 328 |
| 289 | 20240613 | 143800 | 2209617980 | 13500 | 13500 | 13500 | 13500 | 180 |
| 290 | 20240613 | 143700 | 2207187980 | 13500 | 13490 | 13500 | 13490 | 292 |
| 291 | 20240613 | 143600 | 2203248680 | 13490 | 13490 | 13500 | 13490 | 352 |
| 292 | 20240613 | 143500 | 2198499150 | 13490 | 13500 | 13500 | 13480 | 652 |
| 293 | 20240613 | 143400 | 2189706410 | 13500 | 13500 | 13500 | 13490 | 196 |
| 294 | 20240613 | 143300 | 2187060760 | 13500 | 13610 | 13610 | 13500 | 9266 |
| 295 | 20240613 | 143200 | 2061914370 | 13600 | 13600 | 13600 | 13600 | 284 |
| 296 | 20240613 | 143100 | 2058051970 | 13600 | 13610 | 13610 | 13580 | 282 |
| 297 | 20240613 | 143000 | 2054216430 | 13610 | 13580 | 13610 | 13580 | 1575 |
| 298 | 20240613 | 142900 | 2032810220 | 13580 | 13580 | 13580 | 13580 | 159 |
| 299 | 20240613 | 142800 | 2030651000 | 13580 | 13620 | 13620 | 13560 | 970 |
| 300 | 20240613 | 142700 | 2017472980 | 13620 | 13630 | 13630 | 13620 | 285 |
| 301 | 20240613 | 142600 | 2013591050 | 13630 | 13630 | 13630 | 13630 | 140 |
| 302 | 20240613 | 142500 | 2011682850 | 13630 | 13640 | 13650 | 13620 | 318 |
| 303 | 20240613 | 142400 | 2007343800 | 13640 | 13630 | 13640 | 13630 | 185 |
| 304 | 20240613 | 142300 | 2004820780 | 13640 | 13610 | 13640 | 13610 | 256 |
| 305 | 20240613 | 142200 | 2001333030 | 13590 | 13650 | 13650 | 13590 | 984 |
| 306 | 20240613 | 142100 | 1987936530 | 13650 | 13650 | 13650 | 13650 | 106 |
| 307 | 20240613 | 142000 | 1986489630 | 13650 | 13630 | 13650 | 13620 | 304 |
| 308 | 20240613 | 141900 | 1982344850 | 13610 | 13630 | 13630 | 13600 | 201 |
| 309 | 20240613 | 141800 | 1979608320 | 13620 | 13650 | 13650 | 13620 | 520 |
| 310 | 20240613 | 141700 | 1972512850 | 13650 | 13650 | 13650 | 13650 | 92 |
| 311 | 20240613 | 141600 | 1971257050 | 13650 | 13640 | 13650 | 13640 | 125 |
| 312 | 20240613 | 141500 | 1969551160 | 13640 | 13640 | 13640 | 13630 | 307 |
| 313 | 20240613 | 141400 | 1965363710 | 13640 | 13650 | 13650 | 13640 | 662 |
| 314 | 20240613 | 141300 | 1956328340 | 13650 | 13630 | 13650 | 13630 | 350 |
| 315 | 20240613 | 141200 | 1951556360 | 13620 | 13640 | 13640 | 13620 | 151 |
| 316 | 20240613 | 141100 | 1949498360 | 13640 | 13650 | 13650 | 13640 | 115 |
| 317 | 20240613 | 141000 | 1947929630 | 13650 | 13640 | 13650 | 13640 | 284 |
| 318 | 20240613 | 140900 | 1944054620 | 13640 | 13640 | 13640 | 13640 | 98 |
| 319 | 20240613 | 140800 | 1942717900 | 13640 | 13620 | 13640 | 13600 | 255 |
| 320 | 20240613 | 140700 | 1939246220 | 13620 | 13620 | 13620 | 13620 | 128 |
| 321 | 20240613 | 140600 | 1937502860 | 13620 | 13640 | 13640 | 13610 | 370 |
| 322 | 20240613 | 140500 | 1932464330 | 13630 | 13640 | 13640 | 13630 | 266 |
| 323 | 20240613 | 140400 | 1928838220 | 13640 | 13640 | 13640 | 13640 | 97 |
| 324 | 20240613 | 140300 | 1927515140 | 13640 | 13630 | 13640 | 13610 | 444 |
| 325 | 20240613 | 140200 | 1921465790 | 13630 | 13620 | 13630 | 13620 | 336 |
| 326 | 20240613 | 140100 | 1916888570 | 13630 | 13650 | 13650 | 13630 | 312 |
| 327 | 20240613 | 140000 | 1912631460 | 13650 | 13650 | 13650 | 13640 | 209 |
| 328 | 20240613 | 135900 | 1909778740 | 13650 | 13640 | 13650 | 13640 | 610 |
| 329 | 20240613 | 135800 | 1901453330 | 13640 | 13640 | 13640 | 13640 | 270 |
| 330 | 20240613 | 135700 | 1897770530 | 13640 | 13640 | 13640 | 13630 | 161 |
| 331 | 20240613 | 135600 | 1895574940 | 13640 | 13650 | 13660 | 13640 | 895 |
| 332 | 20240613 | 135500 | 1883354380 | 13650 | 13640 | 13650 | 13640 | 106 |
| 333 | 20240613 | 135400 | 1881907680 | 13660 | 13610 | 13660 | 13610 | 159 |
| 334 | 20240613 | 135300 | 1879743170 | 13600 | 13600 | 13600 | 13590 | 858 |
| 335 | 20240613 | 135200 | 1868074570 | 13600 | 13600 | 13600 | 13600 | 91 |
| 336 | 20240613 | 135100 | 1866836970 | 13600 | 13600 | 13600 | 13580 | 535 |
| 337 | 20240613 | 135000 | 1859565710 | 13610 | 13610 | 13610 | 13590 | 201 |
| 338 | 20240613 | 134900 | 1856832490 | 13610 | 13620 | 13620 | 13600 | 171 |
| 339 | 20240613 | 134800 | 1854504890 | 13630 | 13660 | 13660 | 13630 | 474 |
| 340 | 20240613 | 134700 | 1848034300 | 13660 | 13660 | 13660 | 13650 | 62 |
| 341 | 20240613 | 134600 | 1847187500 | 13660 | 13650 | 13660 | 13650 | 289 |
| 342 | 20240613 | 134500 | 1843241850 | 13640 | 13660 | 13660 | 13620 | 227 |
| 343 | 20240613 | 134400 | 1840148270 | 13660 | 13650 | 13660 | 13650 | 150 |
| 344 | 20240613 | 134300 | 1838100640 | 13650 | 13650 | 13650 | 13650 | 256 |
| 345 | 20240613 | 134200 | 1834606240 | 13650 | 13650 | 13650 | 13650 | 63 |
| 346 | 20240613 | 134100 | 1833746290 | 13650 | 13610 | 13650 | 13610 | 351 |
| 347 | 20240613 | 134000 | 1828964290 | 13620 | 13640 | 13640 | 13620 | 177 |
| 348 | 20240613 | 133900 | 1826551170 | 13620 | 13660 | 13660 | 13620 | 129 |
| 349 | 20240613 | 133800 | 1824790330 | 13660 | 13650 | 13660 | 13650 | 316 |
| 350 | 20240613 | 133700 | 1820474960 | 13650 | 13650 | 13650 | 13650 | 165 |
| 351 | 20240613 | 133600 | 1818222710 | 13650 | 13650 | 13660 | 13650 | 244 |
| 352 | 20240613 | 133500 | 1814891680 | 13650 | 13650 | 13650 | 13650 | 219 |
| 353 | 20240613 | 133400 | 1811902330 | 13650 | 13640 | 13650 | 13630 | 281 |
| 354 | 20240613 | 133300 | 1808070480 | 13630 | 13640 | 13640 | 13630 | 240 |
| 355 | 20240613 | 133200 | 1804797570 | 13640 | 13650 | 13650 | 13630 | 156 |
| 356 | 20240613 | 133100 | 1802669940 | 13660 | 13660 | 13660 | 13650 | 309 |
| 357 | 20240613 | 133000 | 1798450000 | 13650 | 13630 | 13650 | 13630 | 56 |
| 358 | 20240613 | 132900 | 1797685880 | 13620 | 13620 | 13620 | 13620 | 322 |
| 359 | 20240613 | 132800 | 1793300240 | 13620 | 13650 | 13650 | 13610 | 278 |
| 360 | 20240613 | 132700 | 1789513990 | 13660 | 13670 | 13670 | 13660 | 206 |
| 361 | 20240613 | 132600 | 1786698230 | 13670 | 13670 | 13670 | 13670 | 245 |
| 362 | 20240613 | 132500 | 1783349080 | 13670 | 13670 | 13680 | 13670 | 472 |
| 363 | 20240613 | 132400 | 1776893940 | 13670 | 13660 | 13680 | 13660 | 327 |
| 364 | 20240613 | 132300 | 1772425770 | 13660 | 13660 | 13660 | 13650 | 53 |
| 365 | 20240613 | 132200 | 1771701930 | 13660 | 13660 | 13680 | 13660 | 174 |
| 366 | 20240613 | 132100 | 1769321990 | 13660 | 13670 | 13670 | 13660 | 373 |
| 367 | 20240613 | 132000 | 1764225000 | 13670 | 13670 | 13670 | 13670 | 29 |
| 368 | 20240613 | 131900 | 1763828570 | 13660 | 13670 | 13680 | 13660 | 417 |
| 369 | 20240613 | 131800 | 1758126620 | 13670 | 13670 | 13670 | 13670 | 97 |
| 370 | 20240613 | 131700 | 1756800630 | 13670 | 13670 | 13670 | 13660 | 147 |
| 371 | 20240613 | 131600 | 1754792010 | 13670 | 13660 | 13670 | 13660 | 258 |
| 372 | 20240613 | 131500 | 1751267320 | 13660 | 13680 | 13680 | 13650 | 240 |
| 373 | 20240613 | 131400 | 1747987270 | 13670 | 13640 | 13670 | 13640 | 195 |
| 374 | 20240613 | 131300 | 1745324770 | 13620 | 13610 | 13620 | 13610 | 163 |
| 375 | 20240613 | 131200 | 1743104910 | 13610 | 13640 | 13640 | 13600 | 414 |
| 376 | 20240613 | 131100 | 1737466580 | 13650 | 13670 | 13670 | 13630 | 306 |
| 377 | 20240613 | 131000 | 1733290240 | 13670 | 13680 | 13680 | 13660 | 203 |
| 378 | 20240613 | 130900 | 1730514450 | 13680 | 13660 | 13680 | 13660 | 258 |
| 379 | 20240613 | 130800 | 1726988000 | 13660 | 13660 | 13660 | 13660 | 148 |
| 380 | 20240613 | 130700 | 1724966320 | 13650 | 13690 | 13690 | 13650 | 456 |
| 381 | 20240613 | 130600 | 1718732520 | 13690 | 13680 | 13690 | 13680 | 152 |
| 382 | 20240613 | 130500 | 1716651920 | 13660 | 13660 | 13660 | 13650 | 250 |
| 383 | 20240613 | 130400 | 1713237640 | 13660 | 13660 | 13660 | 13640 | 176 |
| 384 | 20240613 | 130300 | 1710833880 | 13650 | 13690 | 13690 | 13650 | 281 |
| 385 | 20240613 | 130200 | 1706990880 | 13690 | 13690 | 13690 | 13690 | 180 |
| 386 | 20240613 | 130100 | 1704526680 | 13680 | 13690 | 13690 | 13680 | 156 |
| 387 | 20240613 | 130000 | 1702391320 | 13690 | 13690 | 13700 | 13680 | 315 |
| 388 | 20240613 | 125900 | 1698078160 | 13690 | 13680 | 13690 | 13680 | 196 |
| 389 | 20240613 | 125800 | 1695396750 | 13680 | 13690 | 13690 | 13680 | 135 |
| 390 | 20240613 | 125700 | 1693549580 | 13690 | 13700 | 13710 | 13690 | 1039 |
| 391 | 20240613 | 125600 | 1679316520 | 13700 | 13710 | 13710 | 13670 | 174 |
| 392 | 20240613 | 125500 | 1676935260 | 13710 | 13700 | 13710 | 13700 | 185 |
| 393 | 20240613 | 125400 | 1674399020 | 13700 | 13700 | 13700 | 13700 | 257 |
| 394 | 20240613 | 125300 | 1670878120 | 13700 | 13700 | 13700 | 13700 | 157 |
| 395 | 20240613 | 125200 | 1668727220 | 13700 | 13700 | 13700 | 13700 | 231 |
| 396 | 20240613 | 125100 | 1665562520 | 13700 | 13700 | 13700 | 13690 | 150 |
| 397 | 20240613 | 125000 | 1663508340 | 13700 | 13700 | 13710 | 13690 | 1041 |
| 398 | 20240613 | 124900 | 1649246300 | 13700 | 13710 | 13710 | 13690 | 1249 |
| 399 | 20240613 | 124800 | 1632133970 | 13710 | 13690 | 13710 | 13690 | 1044 |
| 400 | 20240613 | 124700 | 1617830360 | 13690 | 13700 | 13700 | 13690 | 497 |
| 401 | 20240613 | 124600 | 1611022670 | 13700 | 13700 | 13700 | 13700 | 79 |
| 402 | 20240613 | 124500 | 1609940370 | 13700 | 13690 | 13700 | 13690 | 147 |
| 403 | 20240613 | 124400 | 1607926600 | 13690 | 13680 | 13690 | 13680 | 291 |
| 404 | 20240613 | 124300 | 1603942920 | 13680 | 13680 | 13680 | 13670 | 168 |
| 405 | 20240613 | 124200 | 1601645080 | 13680 | 13680 | 13680 | 13680 | 365 |
| 406 | 20240613 | 124100 | 1596651880 | 13680 | 13670 | 13680 | 13660 | 138 |
| 407 | 20240613 | 124000 | 1594765300 | 13670 | 13690 | 13690 | 13660 | 1117 |
| 408 | 20240613 | 123900 | 1579491350 | 13700 | 13700 | 13700 | 13700 | 299 |
| 409 | 20240613 | 123800 | 1575395050 | 13700 | 13690 | 13700 | 13690 | 152 |
| 410 | 20240613 | 123700 | 1573313110 | 13690 | 13700 | 13700 | 13690 | 401 |
| 411 | 20240613 | 123600 | 1567819990 | 13700 | 13690 | 13700 | 13690 | 173 |
| 412 | 20240613 | 123500 | 1565450400 | 13690 | 13700 | 13700 | 13680 | 188 |
| 413 | 20240613 | 123400 | 1562876650 | 13690 | 13700 | 13700 | 13670 | 273 |
| 414 | 20240613 | 123300 | 1559138970 | 13700 | 13700 | 13700 | 13700 | 144 |
| 415 | 20240613 | 123200 | 1557166170 | 13700 | 13690 | 13700 | 13690 | 206 |
| 416 | 20240613 | 123100 | 1554343990 | 13690 | 13670 | 13690 | 13670 | 155 |
| 417 | 20240613 | 123000 | 1552223380 | 13670 | 13700 | 13700 | 13670 | 481 |
| 418 | 20240613 | 122900 | 1545646760 | 13700 | 13710 | 13710 | 13690 | 253 |
| 419 | 20240613 | 122800 | 1542181400 | 13710 | 13700 | 13710 | 13700 | 251 |
| 420 | 20240613 | 122700 | 1538741370 | 13700 | 13700 | 13700 | 13700 | 216 |
| 421 | 20240613 | 122600 | 1535782170 | 13690 | 13690 | 13700 | 13680 | 186 |
| 422 | 20240613 | 122500 | 1533235530 | 13700 | 13700 | 13700 | 13700 | 281 |
| 423 | 20240613 | 122400 | 1529385830 | 13700 | 13700 | 13700 | 13700 | 97 |
| 424 | 20240613 | 122300 | 1528056930 | 13700 | 13700 | 13700 | 13690 | 111 |
| 425 | 20240613 | 122200 | 1526536640 | 13700 | 13700 | 13700 | 13700 | 268 |
| 426 | 20240613 | 122100 | 1522865040 | 13690 | 13720 | 13720 | 13690 | 511 |
| 427 | 20240613 | 122000 | 1515863490 | 13720 | 13740 | 13740 | 13710 | 371 |
| 428 | 20240613 | 121900 | 1510769200 | 13730 | 13740 | 13740 | 13730 | 124 |
| 429 | 20240613 | 121800 | 1509066160 | 13730 | 13730 | 13730 | 13730 | 84 |
| 430 | 20240613 | 121700 | 1507912840 | 13720 | 13750 | 13750 | 13720 | 824 |
| 431 | 20240613 | 121600 | 1496586330 | 13750 | 13750 | 13750 | 13740 | 180 |
| 432 | 20240613 | 121500 | 1494112420 | 13750 | 13750 | 13750 | 13740 | 893 |
| 433 | 20240613 | 121400 | 1481833870 | 13750 | 13740 | 13750 | 13740 | 133 |
| 434 | 20240613 | 121300 | 1480006140 | 13730 | 13740 | 13750 | 13730 | 196 |
| 435 | 20240613 | 121200 | 1477313000 | 13740 | 13700 | 13740 | 13700 | 1675 |
| 436 | 20240613 | 121100 | 1454340370 | 13700 | 13700 | 13700 | 13690 | 178 |
| 437 | 20240613 | 121000 | 1451902210 | 13700 | 13700 | 13700 | 13690 | 1088 |
| 438 | 20240613 | 120900 | 1436996660 | 13700 | 13670 | 13700 | 13670 | 2079 |
| 439 | 20240613 | 120800 | 1408535110 | 13680 | 13670 | 13680 | 13670 | 768 |
| 440 | 20240613 | 120700 | 1398036340 | 13670 | 13670 | 13670 | 13670 | 229 |
| 441 | 20240613 | 120600 | 1394905910 | 13660 | 13660 | 13670 | 13660 | 186 |
| 442 | 20240613 | 120500 | 1392364540 | 13660 | 13660 | 13660 | 13660 | 181 |
| 443 | 20240613 | 120400 | 1389892080 | 13660 | 13650 | 13660 | 13640 | 426 |
| 444 | 20240613 | 120300 | 1384080630 | 13670 | 13670 | 13670 | 13670 | 710 |
| 445 | 20240613 | 120200 | 1374374930 | 13670 | 13670 | 13670 | 13670 | 226 |
| 446 | 20240613 | 120100 | 1371285510 | 13670 | 13670 | 13670 | 13660 | 121 |
| 447 | 20240613 | 120000 | 1369631460 | 13660 | 13670 | 13670 | 13660 | 225 |
| 448 | 20240613 | 115900 | 1366555730 | 13670 | 13670 | 13670 | 13670 | 176 |
| 449 | 20240613 | 115800 | 1364149810 | 13670 | 13660 | 13670 | 13650 | 247 |
| 450 | 20240613 | 115700 | 1360775960 | 13660 | 13660 | 13660 | 13660 | 132 |
| 451 | 20240613 | 115600 | 1358972840 | 13670 | 13670 | 13670 | 13670 | 119 |
| 452 | 20240613 | 115500 | 1357346110 | 13670 | 13660 | 13670 | 13660 | 289 |
| 453 | 20240613 | 115400 | 1353396950 | 13660 | 13660 | 13660 | 13650 | 157 |
| 454 | 20240613 | 115300 | 1351252770 | 13660 | 13660 | 13660 | 13660 | 391 |
| 455 | 20240613 | 115200 | 1345911710 | 13650 | 13650 | 13650 | 13650 | 87 |
| 456 | 20240613 | 115100 | 1344724160 | 13650 | 13660 | 13660 | 13650 | 259 |
| 457 | 20240613 | 115000 | 1341187560 | 13660 | 13650 | 13660 | 13650 | 314 |
| 458 | 20240613 | 114900 | 1336898550 | 13640 | 13650 | 13650 | 13640 | 239 |
| 459 | 20240613 | 114800 | 1333637310 | 13650 | 13640 | 13650 | 13640 | 115 |
| 460 | 20240613 | 114700 | 1332067570 | 13610 | 13650 | 13650 | 13610 | 806 |
| 461 | 20240613 | 114600 | 1321077230 | 13650 | 13650 | 13650 | 13640 | 49 |
| 462 | 20240613 | 114500 | 1320408500 | 13650 | 13650 | 13650 | 13650 | 523 |
| 463 | 20240613 | 114400 | 1313269550 | 13640 | 13650 | 13650 | 13640 | 141 |
| 464 | 20240613 | 114300 | 1311345350 | 13640 | 13630 | 13640 | 13630 | 1123 |
| 465 | 20240613 | 114200 | 1296037100 | 13630 | 13630 | 13630 | 13630 | 190 |
| 466 | 20240613 | 114100 | 1293447400 | 13630 | 13630 | 13630 | 13620 | 263 |
| 467 | 20240613 | 114000 | 1289864420 | 13620 | 13610 | 13620 | 13610 | 245 |
| 468 | 20240613 | 113900 | 1286527880 | 13600 | 13600 | 13610 | 13600 | 282 |
| 469 | 20240613 | 113800 | 1282691360 | 13600 | 13610 | 13610 | 13590 | 200 |
| 470 | 20240613 | 113700 | 1279970550 | 13610 | 13600 | 13610 | 13580 | 196 |
| 471 | 20240613 | 113600 | 1277306480 | 13600 | 13600 | 13610 | 13600 | 180 |
| 472 | 20240613 | 113500 | 1274858110 | 13600 | 13610 | 13610 | 13600 | 326 |
| 473 | 20240613 | 113400 | 1270422470 | 13610 | 13620 | 13620 | 13610 | 186 |
| 474 | 20240613 | 113300 | 1267889710 | 13620 | 13640 | 13640 | 13620 | 267 |
| 475 | 20240613 | 113200 | 1264248430 | 13640 | 13630 | 13640 | 13630 | 85 |
| 476 | 20240613 | 113100 | 1263089230 | 13630 | 13630 | 13640 | 13630 | 333 |
| 477 | 20240613 | 113000 | 1258547580 | 13630 | 13630 | 13630 | 13630 | 118 |
| 478 | 20240613 | 112900 | 1256939240 | 13640 | 13640 | 13640 | 13630 | 93 |
| 479 | 20240613 | 112800 | 1255670840 | 13640 | 13650 | 13650 | 13630 | 325 |
| 480 | 20240613 | 112700 | 1251237990 | 13640 | 13650 | 13650 | 13640 | 77 |
| 481 | 20240613 | 112600 | 1250187250 | 13650 | 13650 | 13650 | 13640 | 300 |
| 482 | 20240613 | 112500 | 1246093380 | 13650 | 13650 | 13650 | 13640 | 548 |
| 483 | 20240613 | 112400 | 1238615720 | 13650 | 13650 | 13650 | 13650 | 130 |
| 484 | 20240613 | 112300 | 1236841220 | 13650 | 13650 | 13650 | 13650 | 270 |
| 485 | 20240613 | 112200 | 1233155720 | 13650 | 13650 | 13650 | 13650 | 69 |
| 486 | 20240613 | 112100 | 1232213870 | 13640 | 13650 | 13650 | 13640 | 351 |
| 487 | 20240613 | 112000 | 1227423290 | 13650 | 13660 | 13660 | 13640 | 469 |
| 488 | 20240613 | 111900 | 1221021440 | 13660 | 13650 | 13660 | 13650 | 236 |
| 489 | 20240613 | 111800 | 1217799710 | 13640 | 13640 | 13640 | 13640 | 308 |
| 490 | 20240613 | 111700 | 1213598590 | 13640 | 13630 | 13640 | 13630 | 393 |
| 491 | 20240613 | 111600 | 1208241010 | 13630 | 13610 | 13630 | 13610 | 1029 |
| 492 | 20240613 | 111500 | 1194227110 | 13620 | 13620 | 13620 | 13620 | 151 |
| 493 | 20240613 | 111400 | 1192170490 | 13620 | 13630 | 13630 | 13620 | 86 |
| 494 | 20240613 | 111300 | 1190998780 | 13630 | 13620 | 13630 | 13620 | 757 |
| 495 | 20240613 | 111200 | 1180687690 | 13620 | 13600 | 13620 | 13600 | 1915 |
| 496 | 20240613 | 111100 | 1154625200 | 13600 | 13600 | 13600 | 13590 | 405 |
| 497 | 20240613 | 111000 | 1149118200 | 13600 | 13600 | 13600 | 13600 | 109 |
| 498 | 20240613 | 110900 | 1147635800 | 13600 | 13600 | 13600 | 13590 | 303 |
| 499 | 20240613 | 110800 | 1143515080 | 13600 | 13590 | 13600 | 13590 | 410 |
| 500 | 20240613 | 110700 | 1137940590 | 13600 | 13600 | 13600 | 13600 | 237 |
| 501 | 20240613 | 110600 | 1134717390 | 13600 | 13600 | 13600 | 13590 | 471 |
| 502 | 20240613 | 110500 | 1128313810 | 13600 | 13600 | 13600 | 13590 | 338 |
| 503 | 20240613 | 110400 | 1123717110 | 13600 | 13600 | 13600 | 13600 | 107 |
| 504 | 20240613 | 110300 | 1122261910 | 13590 | 13600 | 13610 | 13590 | 63 |
| 505 | 20240613 | 110200 | 1121405180 | 13590 | 13600 | 13610 | 13590 | 232 |
| 506 | 20240613 | 110100 | 1118249870 | 13600 | 13610 | 13610 | 13590 | 75 |
| 507 | 20240613 | 110000 | 1117229740 | 13610 | 13600 | 13610 | 13600 | 100 |
| 508 | 20240613 | 105900 | 1115868920 | 13580 | 13570 | 13600 | 13570 | 108 |
| 509 | 20240613 | 105800 | 1114400410 | 13600 | 13620 | 13620 | 13600 | 593 |
| 510 | 20240613 | 105700 | 1106334220 | 13620 | 13620 | 13620 | 13620 | 288 |
| 511 | 20240613 | 105600 | 1102411660 | 13620 | 13620 | 13620 | 13620 | 153 |
| 512 | 20240613 | 105500 | 1100327800 | 13620 | 13630 | 13630 | 13620 | 45 |
| 513 | 20240613 | 105400 | 1099714720 | 13620 | 13630 | 13640 | 13620 | 281 |
| 514 | 20240613 | 105300 | 1095884090 | 13630 | 13610 | 13640 | 13610 | 141 |
| 515 | 20240613 | 105200 | 1093963560 | 13610 | 13600 | 13610 | 13590 | 702 |
| 516 | 20240613 | 105100 | 1084416690 | 13600 | 13600 | 13600 | 13590 | 129 |
| 517 | 20240613 | 105000 | 1082662800 | 13590 | 13600 | 13600 | 13570 | 223 |
| 518 | 20240613 | 104900 | 1079632120 | 13590 | 13600 | 13610 | 13580 | 1044 |
| 519 | 20240613 | 104800 | 1065441020 | 13610 | 13630 | 13630 | 13590 | 2426 |
| 520 | 20240613 | 104700 | 1032434800 | 13630 | 13630 | 13640 | 13620 | 208 |
| 521 | 20240613 | 104600 | 1029598820 | 13630 | 13640 | 13640 | 13610 | 710 |
| 522 | 20240613 | 104500 | 1019932130 | 13620 | 13650 | 13650 | 13620 | 780 |
| 523 | 20240613 | 104400 | 1009297640 | 13660 | 13670 | 13670 | 13660 | 224 |
| 524 | 20240613 | 104300 | 1006237320 | 13670 | 13660 | 13670 | 13660 | 170 |
| 525 | 20240613 | 104200 | 1003914890 | 13650 | 13670 | 13670 | 13650 | 215 |
| 526 | 20240613 | 104100 | 1000978760 | 13670 | 13670 | 13670 | 13670 | 118 |
| 527 | 20240613 | 104000 | 999365700 | 13670 | 13650 | 13670 | 13640 | 226 |
| 528 | 20240613 | 103900 | 996278300 | 13650 | 13680 | 13680 | 13650 | 611 |
| 529 | 20240613 | 103800 | 987933170 | 13670 | 13670 | 13680 | 13670 | 122 |
| 530 | 20240613 | 103700 | 986265310 | 13680 | 13680 | 13690 | 13670 | 220 |
| 531 | 20240613 | 103600 | 983255700 | 13690 | 13690 | 13700 | 13680 | 1573 |
| 532 | 20240613 | 103500 | 961720110 | 13690 | 13680 | 13690 | 13670 | 842 |
| 533 | 20240613 | 103400 | 950202300 | 13680 | 13680 | 13680 | 13670 | 275 |
| 534 | 20240613 | 103300 | 946440350 | 13680 | 13640 | 13680 | 13640 | 2476 |
| 535 | 20240613 | 103200 | 912637520 | 13640 | 13640 | 13640 | 13620 | 1722 |
| 536 | 20240613 | 103100 | 889176060 | 13640 | 13640 | 13640 | 13630 | 1028 |
| 537 | 20240613 | 103000 | 875154190 | 13630 | 13610 | 13630 | 13610 | 1910 |
| 538 | 20240613 | 102900 | 849138030 | 13610 | 13620 | 13620 | 13610 | 413 |
| 539 | 20240613 | 102800 | 843515900 | 13620 | 13620 | 13620 | 13610 | 350 |
| 540 | 20240613 | 102700 | 838750400 | 13610 | 13620 | 13620 | 13610 | 519 |
| 541 | 20240613 | 102600 | 831682320 | 13620 | 13610 | 13620 | 13610 | 155 |
| 542 | 20240613 | 102500 | 829571550 | 13620 | 13620 | 13620 | 13610 | 492 |
| 543 | 20240613 | 102400 | 822873510 | 13620 | 13610 | 13620 | 13610 | 477 |
| 544 | 20240613 | 102300 | 816377900 | 13620 | 13620 | 13620 | 13620 | 87 |
| 545 | 20240613 | 102200 | 815192960 | 13620 | 13610 | 13620 | 13610 | 79 |
| 546 | 20240613 | 102100 | 814117140 | 13600 | 13610 | 13620 | 13600 | 1315 |
| 547 | 20240613 | 102000 | 796221950 | 13610 | 13620 | 13620 | 13610 | 1079 |
| 548 | 20240613 | 101900 | 781536600 | 13620 | 13610 | 13620 | 13600 | 760 |
| 549 | 20240613 | 101800 | 771192880 | 13610 | 13610 | 13610 | 13610 | 230 |
| 550 | 20240613 | 101700 | 768062580 | 13610 | 13610 | 13610 | 13600 | 409 |
| 551 | 20240613 | 101600 | 762496310 | 13610 | 13570 | 13610 | 13570 | 5912 |
| 552 | 20240613 | 101500 | 682153790 | 13560 | 13520 | 13560 | 13520 | 4027 |
| 553 | 20240613 | 101400 | 627629660 | 13520 | 13520 | 13520 | 13520 | 144 |
| 554 | 20240613 | 101300 | 625682780 | 13510 | 13510 | 13510 | 13500 | 1289 |
| 555 | 20240613 | 101200 | 608280230 | 13510 | 13510 | 13510 | 13510 | 101 |
| 556 | 20240613 | 101100 | 606915720 | 13510 | 13510 | 13510 | 13500 | 191 |
| 557 | 20240613 | 101000 | 604335410 | 13510 | 13510 | 13510 | 13500 | 286 |
| 558 | 20240613 | 100900 | 600471570 | 13500 | 13520 | 13520 | 13500 | 904 |
| 559 | 20240613 | 100800 | 588265360 | 13520 | 13520 | 13520 | 13520 | 122 |
| 560 | 20240613 | 100700 | 586615920 | 13520 | 13520 | 13520 | 13510 | 140 |
| 561 | 20240613 | 100600 | 584723980 | 13520 | 13510 | 13520 | 13510 | 153 |
| 562 | 20240613 | 100500 | 582655570 | 13520 | 13520 | 13520 | 13520 | 141 |
| 563 | 20240613 | 100400 | 580749250 | 13510 | 13510 | 13520 | 13510 | 55 |
| 564 | 20240613 | 100300 | 580006070 | 13510 | 13520 | 13520 | 13510 | 261 |
| 565 | 20240613 | 100200 | 576478620 | 13520 | 13510 | 13520 | 13510 | 745 |
| 566 | 20240613 | 100100 | 566413090 | 13500 | 13510 | 13510 | 13500 | 589 |
| 567 | 20240613 | 100000 | 558461460 | 13510 | 13510 | 13510 | 13510 | 125 |
| 568 | 20240613 | 095900 | 556772710 | 13510 | 13500 | 13510 | 13500 | 145 |
| 569 | 20240613 | 095800 | 554814690 | 13500 | 13500 | 13500 | 13470 | 256 |
| 570 | 20240613 | 095700 | 551362920 | 13490 | 13500 | 13500 | 13490 | 106 |
| 571 | 20240613 | 095600 | 549932200 | 13490 | 13510 | 13510 | 13490 | 488 |
| 572 | 20240613 | 095500 | 543343240 | 13510 | 13490 | 13510 | 13490 | 80 |
| 573 | 20240613 | 095400 | 542263230 | 13490 | 13520 | 13520 | 13490 | 560 |
| 574 | 20240613 | 095300 | 534701860 | 13520 | 13510 | 13530 | 13510 | 93 |
| 575 | 20240613 | 095200 | 533444260 | 13510 | 13520 | 13530 | 13510 | 1186 |
| 576 | 20240613 | 095100 | 517410020 | 13520 | 13510 | 13520 | 13510 | 118 |
| 577 | 20240613 | 095000 | 515815050 | 13510 | 13530 | 13530 | 13500 | 793 |
| 578 | 20240613 | 094900 | 505096770 | 13530 | 13530 | 13550 | 13530 | 524 |
| 579 | 20240613 | 094800 | 498001930 | 13530 | 13520 | 13530 | 13520 | 718 |
| 580 | 20240613 | 094700 | 488293570 | 13500 | 13500 | 13520 | 13480 | 942 |
| 581 | 20240613 | 094600 | 475568170 | 13490 | 13550 | 13550 | 13490 | 2975 |
| 582 | 20240613 | 094500 | 435315900 | 13560 | 13530 | 13590 | 13530 | 2321 |
| 583 | 20240613 | 094400 | 403813750 | 13520 | 13520 | 13520 | 13510 | 1160 |
| 584 | 20240613 | 094300 | 388133240 | 13510 | 13450 | 13510 | 13440 | 4237 |
| 585 | 20240613 | 094200 | 330991860 | 13450 | 13360 | 13450 | 13350 | 705 |
| 586 | 20240613 | 094100 | 321546900 | 13360 | 13360 | 13360 | 13360 | 530 |
| 587 | 20240613 | 094000 | 314466100 | 13370 | 13370 | 13370 | 13370 | 0 |
| 588 | 20240613 | 093900 | 314466100 | 13370 | 13370 | 13370 | 13370 | 58 |
| 589 | 20240613 | 093800 | 313690640 | 13390 | 13390 | 13450 | 13370 | 943 |
| 590 | 20240613 | 093700 | 301036690 | 13400 | 13400 | 13400 | 13390 | 64 |
| 591 | 20240613 | 093600 | 300179210 | 13320 | 13280 | 13320 | 13270 | 2860 |
| 592 | 20240613 | 093500 | 262163950 | 13280 | 13280 | 13280 | 13280 | 263 |
| 593 | 20240613 | 093400 | 258671310 | 13280 | 13280 | 13280 | 13280 | 2 |
| 594 | 20240613 | 093300 | 258644750 | 13270 | 13270 | 13270 | 13270 | 0 |
| 595 | 20240613 | 093200 | 258644750 | 13270 | 13270 | 13270 | 13270 | 42 |
| 596 | 20240613 | 093100 | 258087410 | 13270 | 13260 | 13270 | 13260 | 711 |
| 597 | 20240613 | 093000 | 248657440 | 13270 | 13270 | 13270 | 13270 | 310 |
| 598 | 20240613 | 092900 | 244543740 | 13270 | 13270 | 13270 | 13270 | 184 |
| 599 | 20240613 | 092800 | 242102060 | 13270 | 13260 | 13270 | 13260 | 49 |
| 600 | 20240613 | 092700 | 241452280 | 13260 | 13270 | 13290 | 13260 | 1151 |
| 601 | 20240613 | 092600 | 226180720 | 13300 | 13300 | 13300 | 13300 | 177 |
| 602 | 20240613 | 092500 | 223826620 | 13300 | 13260 | 13300 | 13260 | 1212 |
| 603 | 20240613 | 092400 | 207729420 | 13270 | 13400 | 13400 | 13270 | 4188 |
| 604 | 20240613 | 092300 | 151827380 | 13390 | 13450 | 13450 | 13390 | 460 |
| 605 | 20240613 | 092200 | 145649920 | 13450 | 13480 | 13480 | 13450 | 199 |
| 606 | 20240613 | 092100 | 142969220 | 13470 | 13450 | 13470 | 13450 | 443 |
| 607 | 20240613 | 092000 | 137010370 | 13430 | 13350 | 13430 | 13350 | 2988 |
| 608 | 20240613 | 091900 | 96949310 | 13350 | 13390 | 13390 | 13350 | 1139 |
| 609 | 20240613 | 091800 | 81741640 | 13390 | 13390 | 13390 | 13390 | 0 |
| 610 | 20240613 | 091700 | 81741640 | 13390 | 13360 | 13400 | 13360 | 664 |
| 611 | 20240613 | 091600 | 72845640 | 13400 | 13390 | 13400 | 13390 | 173 |
| 612 | 20240613 | 091500 | 70527630 | 13380 | 13380 | 13380 | 13380 | 132 |
| 613 | 20240613 | 091400 | 68761470 | 13380 | 13390 | 13400 | 13380 | 340 |
| 614 | 20240613 | 091300 | 64208900 | 13380 | 13370 | 13380 | 13370 | 243 |
| 615 | 20240613 | 091200 | 60957840 | 13380 | 13380 | 13380 | 13380 | 0 |
| 616 | 20240613 | 091100 | 60957840 | 13380 | 13370 | 13380 | 13370 | 24 |
| 617 | 20240613 | 091000 | 60636790 | 13370 | 13340 | 13370 | 13340 | 475 |
| 618 | 20240613 | 090900 | 54290620 | 13340 | 13330 | 13340 | 13330 | 515 |
| 619 | 20240613 | 090800 | 47424730 | 13330 | 13320 | 13330 | 13320 | 261 |
| 620 | 20240613 | 090700 | 43947620 | 13320 | 13300 | 13320 | 13300 | 1171 |
| 621 | 20240613 | 090600 | 28365660 | 13300 | 13270 | 13300 | 13270 | 1084 |
| 622 | 20240613 | 090500 | 13959720 | 13260 | 13250 | 13260 | 13250 | 91 |
| 623 | 20240613 | 090400 | 12753460 | 13240 | 13240 | 13240 | 13240 | 44 |
| 624 | 20240613 | 090300 | 12170900 | 13240 | 13220 | 13240 | 13220 | 40 |
| 625 | 20240613 | 090200 | 11641610 | 13230 | 13220 | 13230 | 13220 | 27 |
| 626 | 20240613 | 090100 | 11284630 | 13220 | 13210 | 13220 | 13210 | 51 |
| 627 | 20240613 | 090000 | 10610650 | 13200 | 13180 | 13200 | 13180 | 778 |