34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240614 | 193200 | 4142045320 | 17690 | 17690 | 17690 | 17690 | 8914 |
| 3 | 20240614 | 193100 | 4142045320 | 17690 | 17690 | 17690 | 17690 | 0 |
| 4 | 20240614 | 193000 | 4142045320 | 17690 | 17690 | 17690 | 17690 | 0 |
| 5 | 20240614 | 192900 | 4142045320 | 17690 | 17690 | 17690 | 17690 | 0 |
| 6 | 20240614 | 192800 | 4142045320 | 17690 | 17690 | 17690 | 17690 | 0 |
| 7 | 20240614 | 192700 | 4142045320 | 17690 | 17690 | 17690 | 17690 | 0 |
| 8 | 20240614 | 192600 | 4142045320 | 17690 | 17690 | 17690 | 17690 | 0 |
| 9 | 20240614 | 192500 | 4142045320 | 17690 | 17690 | 17690 | 17690 | 0 |
| 10 | 20240614 | 192400 | 4142045320 | 17690 | 17690 | 17690 | 17690 | 0 |
| 11 | 20240614 | 192300 | 4142045320 | 17690 | 17690 | 17690 | 17690 | 0 |
| 12 | 20240614 | 192200 | 4142045320 | 17690 | 17690 | 17690 | 17690 | 0 |
| 13 | 20240614 | 192100 | 4142045320 | 17690 | 17690 | 17690 | 17690 | 0 |
| 14 | 20240614 | 192000 | 4142045320 | 17690 | 17690 | 17690 | 17690 | 0 |
| 15 | 20240614 | 191900 | 4142045320 | 17690 | 17690 | 17690 | 17690 | 0 |
| 16 | 20240614 | 191800 | 4142045320 | 17690 | 17690 | 17690 | 17690 | 0 |
| 17 | 20240614 | 191700 | 4142045320 | 17690 | 17690 | 17690 | 17690 | 0 |
| 18 | 20240614 | 191600 | 4142045320 | 17690 | 17690 | 17690 | 17690 | 0 |
| 19 | 20240614 | 191500 | 4142045320 | 17690 | 17690 | 17690 | 17690 | 0 |
| 20 | 20240614 | 191400 | 4142045320 | 17690 | 17690 | 17690 | 17690 | 0 |
| 21 | 20240614 | 191300 | 4142045320 | 17690 | 17690 | 17690 | 17690 | 0 |
| 22 | 20240614 | 191200 | 4142045320 | 17690 | 17690 | 17690 | 17690 | 0 |
| 23 | 20240614 | 191100 | 4142045320 | 17690 | 17690 | 17690 | 17690 | 0 |
| 24 | 20240614 | 191000 | 4142045320 | 17690 | 17690 | 17690 | 17690 | 0 |
| 25 | 20240614 | 190900 | 4142045320 | 17690 | 17690 | 17690 | 17690 | 0 |
| 26 | 20240614 | 190800 | 4142045320 | 17690 | 17690 | 17690 | 17690 | 0 |
| 27 | 20240614 | 190700 | 4142045320 | 17690 | 17690 | 17690 | 17690 | 0 |
| 28 | 20240614 | 190600 | 4142045320 | 17690 | 17690 | 17690 | 17690 | 0 |
| 29 | 20240614 | 190500 | 4142045320 | 17690 | 17690 | 17690 | 17690 | 0 |
| 30 | 20240614 | 190400 | 4142045320 | 17690 | 17690 | 17690 | 17690 | 0 |
| 31 | 20240614 | 190300 | 4142045320 | 17690 | 17690 | 17690 | 17690 | 0 |
| 32 | 20240614 | 190200 | 4142045320 | 17690 | 17690 | 17690 | 17690 | 8914 |
| 33 | 20240614 | 190100 | 4142045320 | 17690 | 17690 | 17690 | 17690 | 0 |
| 34 | 20240614 | 190000 | 4142045320 | 17690 | 17690 | 17690 | 17690 | 0 |
| 35 | 20240614 | 185900 | 4142045320 | 17690 | 17690 | 17690 | 17690 | 0 |
| 36 | 20240614 | 185800 | 4142045320 | 17690 | 17690 | 17690 | 17690 | 0 |
| 37 | 20240614 | 185700 | 4142045320 | 17690 | 17690 | 17690 | 17690 | 0 |
| 38 | 20240614 | 185600 | 4142045320 | 17690 | 17690 | 17690 | 17690 | 0 |
| 39 | 20240614 | 185500 | 4142045320 | 17690 | 17690 | 17690 | 17690 | 0 |
| 40 | 20240614 | 185400 | 4142045320 | 17690 | 17690 | 17690 | 17690 | 0 |
| 41 | 20240614 | 185300 | 4142045320 | 17690 | 17690 | 17690 | 17690 | 0 |
| 42 | 20240614 | 185200 | 4142045320 | 17690 | 17690 | 17690 | 17690 | 0 |
| 43 | 20240614 | 185100 | 4142045320 | 17690 | 17690 | 17690 | 17690 | 0 |
| 44 | 20240614 | 185000 | 4142045320 | 17690 | 17690 | 17690 | 17690 | 0 |
| 45 | 20240614 | 184900 | 4142045320 | 17690 | 17690 | 17690 | 17690 | 0 |
| 46 | 20240614 | 184800 | 4142045320 | 17690 | 17690 | 17690 | 17690 | 0 |
| 47 | 20240614 | 184700 | 4142045320 | 17690 | 17690 | 17690 | 17690 | 0 |
| 48 | 20240614 | 184600 | 4142045320 | 17690 | 17690 | 17690 | 17690 | 0 |
| 49 | 20240614 | 184500 | 4142045320 | 17690 | 17690 | 17690 | 17690 | 0 |
| 50 | 20240614 | 184400 | 4142045320 | 17690 | 17690 | 17690 | 17690 | 0 |
| 51 | 20240614 | 184300 | 4142045320 | 17690 | 17690 | 17690 | 17690 | 0 |
| 52 | 20240614 | 184200 | 4142045320 | 17690 | 17690 | 17690 | 17690 | 0 |
| 53 | 20240614 | 184100 | 4142045320 | 17690 | 17690 | 17690 | 17690 | 0 |
| 54 | 20240614 | 184000 | 4142045320 | 17690 | 17690 | 17690 | 17690 | 0 |
| 55 | 20240614 | 183900 | 4142045320 | 17690 | 17690 | 17690 | 17690 | 0 |
| 56 | 20240614 | 183800 | 4142045320 | 17690 | 17690 | 17690 | 17690 | 0 |
| 57 | 20240614 | 183700 | 4142045320 | 17690 | 17690 | 17690 | 17690 | 0 |
| 58 | 20240614 | 183600 | 4142045320 | 17690 | 17690 | 17690 | 17690 | 0 |
| 59 | 20240614 | 183500 | 4142045320 | 17690 | 17690 | 17690 | 17690 | 0 |
| 60 | 20240614 | 183400 | 4142045320 | 17690 | 17690 | 17690 | 17690 | 0 |
| 61 | 20240614 | 183300 | 4142045320 | 17690 | 17690 | 17690 | 17690 | 0 |
| 62 | 20240614 | 183200 | 4142045320 | 17690 | 17690 | 17690 | 17690 | 8914 |
| 63 | 20240614 | 183100 | 4142045320 | 17690 | 17690 | 17690 | 17690 | 0 |
| 64 | 20240614 | 183000 | 4142045320 | 17690 | 17690 | 17690 | 17690 | 0 |
| 65 | 20240614 | 182900 | 4142045320 | 17690 | 17690 | 17690 | 17690 | 0 |
| 66 | 20240614 | 182800 | 4142045320 | 17690 | 17690 | 17690 | 17690 | 0 |
| 67 | 20240614 | 182700 | 4142045320 | 17690 | 17690 | 17690 | 17690 | 0 |
| 68 | 20240614 | 182600 | 4142045320 | 17690 | 17690 | 17690 | 17690 | 0 |
| 69 | 20240614 | 182500 | 4142045320 | 17690 | 17690 | 17690 | 17690 | 0 |
| 70 | 20240614 | 182400 | 4142045320 | 17690 | 17690 | 17690 | 17690 | 0 |
| 71 | 20240614 | 182300 | 4142045320 | 17690 | 17690 | 17690 | 17690 | 0 |
| 72 | 20240614 | 182200 | 4142045320 | 17690 | 17690 | 17690 | 17690 | 0 |
| 73 | 20240614 | 182100 | 4142045320 | 17690 | 17690 | 17690 | 17690 | 0 |
| 74 | 20240614 | 182000 | 4142045320 | 17690 | 17690 | 17690 | 17690 | 0 |
| 75 | 20240614 | 181900 | 4142045320 | 17690 | 17690 | 17690 | 17690 | 0 |
| 76 | 20240614 | 181800 | 4142045320 | 17690 | 17690 | 17690 | 17690 | 0 |
| 77 | 20240614 | 181700 | 4142045320 | 17690 | 17690 | 17690 | 17690 | 0 |
| 78 | 20240614 | 181600 | 4142045320 | 17690 | 17690 | 17690 | 17690 | 0 |
| 79 | 20240614 | 181500 | 4142045320 | 17690 | 17690 | 17690 | 17690 | 0 |
| 80 | 20240614 | 181400 | 4142045320 | 17690 | 17690 | 17690 | 17690 | 0 |
| 81 | 20240614 | 181300 | 4142045320 | 17690 | 17690 | 17690 | 17690 | 0 |
| 82 | 20240614 | 181200 | 4142045320 | 17690 | 17690 | 17690 | 17690 | 0 |
| 83 | 20240614 | 181100 | 4142045320 | 17690 | 17690 | 17690 | 17690 | 0 |
| 84 | 20240614 | 181000 | 4142045320 | 17690 | 17690 | 17690 | 17690 | 0 |
| 85 | 20240614 | 180900 | 4142045320 | 17690 | 17690 | 17690 | 17690 | 0 |
| 86 | 20240614 | 180800 | 4142045320 | 17690 | 17690 | 17690 | 17690 | 0 |
| 87 | 20240614 | 180700 | 4142045320 | 17690 | 17690 | 17690 | 17690 | 0 |
| 88 | 20240614 | 180600 | 4142045320 | 17690 | 17690 | 17690 | 17690 | 0 |
| 89 | 20240614 | 180500 | 4142045320 | 17690 | 17690 | 17690 | 17690 | 0 |
| 90 | 20240614 | 180400 | 4142045320 | 17690 | 17690 | 17690 | 17690 | 0 |
| 91 | 20240614 | 180300 | 4142045320 | 17690 | 17690 | 17690 | 17690 | 0 |
| 92 | 20240614 | 180200 | 4142045320 | 17690 | 17690 | 17690 | 17690 | 8914 |
| 93 | 20240614 | 180100 | 4142045320 | 17690 | 17690 | 17690 | 17690 | 0 |
| 94 | 20240614 | 180000 | 4142045320 | 17690 | 17690 | 17690 | 17690 | 0 |
| 95 | 20240614 | 175900 | 4142045320 | 17690 | 17690 | 17690 | 17690 | 0 |
| 96 | 20240614 | 175800 | 4142045320 | 17690 | 17690 | 17690 | 17690 | 0 |
| 97 | 20240614 | 175700 | 4142045320 | 17690 | 17690 | 17690 | 17690 | 0 |
| 98 | 20240614 | 175600 | 4142045320 | 17690 | 17690 | 17690 | 17690 | 0 |
| 99 | 20240614 | 175500 | 4142045320 | 17690 | 17690 | 17690 | 17690 | 0 |
| 100 | 20240614 | 175400 | 4142045320 | 17690 | 17690 | 17690 | 17690 | 0 |
| 101 | 20240614 | 175300 | 4142045320 | 17690 | 17690 | 17690 | 17690 | 0 |
| 102 | 20240614 | 175200 | 4142045320 | 17690 | 17690 | 17690 | 17690 | 0 |
| 103 | 20240614 | 175100 | 4142045320 | 17690 | 17690 | 17690 | 17690 | 0 |
| 104 | 20240614 | 175000 | 4142045320 | 17690 | 17690 | 17690 | 17690 | 0 |
| 105 | 20240614 | 174900 | 4142045320 | 17690 | 17690 | 17690 | 17690 | 0 |
| 106 | 20240614 | 174800 | 4142045320 | 17690 | 17690 | 17690 | 17690 | 0 |
| 107 | 20240614 | 174700 | 4142045320 | 17690 | 17690 | 17690 | 17690 | 0 |
| 108 | 20240614 | 174600 | 4142045320 | 17690 | 17690 | 17690 | 17690 | 0 |
| 109 | 20240614 | 174500 | 4142045320 | 17690 | 17690 | 17690 | 17690 | 0 |
| 110 | 20240614 | 174400 | 4142045320 | 17690 | 17690 | 17690 | 17690 | 0 |
| 111 | 20240614 | 174300 | 4142045320 | 17690 | 17690 | 17690 | 17690 | 0 |
| 112 | 20240614 | 174200 | 4142045320 | 17690 | 17690 | 17690 | 17690 | 0 |
| 113 | 20240614 | 174100 | 4142045320 | 17690 | 17690 | 17690 | 17690 | 0 |
| 114 | 20240614 | 174000 | 4142045320 | 17690 | 17690 | 17690 | 17690 | 0 |
| 115 | 20240614 | 173900 | 4142045320 | 17690 | 17690 | 17690 | 17690 | 0 |
| 116 | 20240614 | 173800 | 4142045320 | 17690 | 17690 | 17690 | 17690 | 0 |
| 117 | 20240614 | 173700 | 4142045320 | 17690 | 17690 | 17690 | 17690 | 0 |
| 118 | 20240614 | 173600 | 4142045320 | 17690 | 17690 | 17690 | 17690 | 0 |
| 119 | 20240614 | 173500 | 4142045320 | 17690 | 17690 | 17690 | 17690 | 0 |
| 120 | 20240614 | 173400 | 4142045320 | 17690 | 17690 | 17690 | 17690 | 0 |
| 121 | 20240614 | 173300 | 4142045320 | 17690 | 17690 | 17690 | 17690 | 0 |
| 122 | 20240614 | 173200 | 4142045320 | 17690 | 17690 | 17690 | 17690 | 8914 |
| 123 | 20240614 | 173100 | 4142045320 | 17690 | 17690 | 17690 | 17690 | 0 |
| 124 | 20240614 | 173000 | 4142045320 | 17690 | 17690 | 17690 | 17690 | 0 |
| 125 | 20240614 | 172900 | 4142045320 | 17690 | 17690 | 17690 | 17690 | 0 |
| 126 | 20240614 | 172800 | 4142045320 | 17690 | 17690 | 17690 | 17690 | 0 |
| 127 | 20240614 | 172700 | 4142045320 | 17690 | 17690 | 17690 | 17690 | 0 |
| 128 | 20240614 | 172600 | 4142045320 | 17690 | 17690 | 17690 | 17690 | 0 |
| 129 | 20240614 | 172500 | 4142045320 | 17690 | 17690 | 17690 | 17690 | 0 |
| 130 | 20240614 | 172400 | 4142045320 | 17690 | 17690 | 17690 | 17690 | 0 |
| 131 | 20240614 | 172300 | 4142045320 | 17690 | 17690 | 17690 | 17690 | 0 |
| 132 | 20240614 | 172200 | 4142045320 | 17690 | 17690 | 17690 | 17690 | 0 |
| 133 | 20240614 | 172100 | 4142045320 | 17690 | 17690 | 17690 | 17690 | 0 |
| 134 | 20240614 | 172000 | 4142045320 | 17690 | 17690 | 17690 | 17690 | 0 |
| 135 | 20240614 | 171900 | 4142045320 | 17690 | 17690 | 17690 | 17690 | 0 |
| 136 | 20240614 | 171800 | 4142045320 | 17690 | 17690 | 17690 | 17690 | 0 |
| 137 | 20240614 | 171700 | 4142045320 | 17690 | 17690 | 17690 | 17690 | 0 |
| 138 | 20240614 | 171600 | 4142045320 | 17690 | 17690 | 17690 | 17690 | 0 |
| 139 | 20240614 | 171500 | 4142045320 | 17690 | 17690 | 17690 | 17690 | 0 |
| 140 | 20240614 | 171400 | 4142045320 | 17690 | 17690 | 17690 | 17690 | 0 |
| 141 | 20240614 | 171300 | 4142045320 | 17690 | 17690 | 17690 | 17690 | 0 |
| 142 | 20240614 | 171200 | 4142045320 | 17690 | 17690 | 17690 | 17690 | 0 |
| 143 | 20240614 | 171100 | 4142045320 | 17690 | 17690 | 17690 | 17690 | 0 |
| 144 | 20240614 | 171000 | 4142045320 | 17690 | 17690 | 17690 | 17690 | 0 |
| 145 | 20240614 | 170900 | 4142045320 | 17690 | 17690 | 17690 | 17690 | 0 |
| 146 | 20240614 | 170800 | 4142045320 | 17690 | 17690 | 17690 | 17690 | 0 |
| 147 | 20240614 | 170700 | 4142045320 | 17690 | 17690 | 17690 | 17690 | 0 |
| 148 | 20240614 | 170600 | 4142045320 | 17690 | 17690 | 17690 | 17690 | 0 |
| 149 | 20240614 | 170500 | 4142045320 | 17690 | 17690 | 17690 | 17690 | 0 |
| 150 | 20240614 | 170400 | 4142045320 | 17690 | 17690 | 17690 | 17690 | 0 |
| 151 | 20240614 | 170300 | 4142045320 | 17690 | 17690 | 17690 | 17690 | 0 |
| 152 | 20240614 | 170200 | 4142045320 | 17690 | 17690 | 17690 | 17690 | 8914 |
| 153 | 20240614 | 170100 | 4142045320 | 17690 | 17690 | 17690 | 17690 | 0 |
| 154 | 20240614 | 170000 | 4142045320 | 17690 | 17690 | 17690 | 17690 | 0 |
| 155 | 20240614 | 165900 | 4142045320 | 17690 | 17690 | 17690 | 17690 | 0 |
| 156 | 20240614 | 165800 | 4142045320 | 17690 | 17690 | 17690 | 17690 | 0 |
| 157 | 20240614 | 165700 | 4142045320 | 17690 | 17690 | 17690 | 17690 | 0 |
| 158 | 20240614 | 165600 | 4142045320 | 17690 | 17690 | 17690 | 17690 | 0 |
| 159 | 20240614 | 165500 | 4142045320 | 17690 | 17690 | 17690 | 17690 | 0 |
| 160 | 20240614 | 165400 | 4142045320 | 17690 | 17690 | 17690 | 17690 | 0 |
| 161 | 20240614 | 165300 | 4142045320 | 17690 | 17690 | 17690 | 17690 | 0 |
| 162 | 20240614 | 165200 | 4142045320 | 17690 | 17690 | 17690 | 17690 | 0 |
| 163 | 20240614 | 165100 | 4142045320 | 17690 | 17690 | 17690 | 17690 | 0 |
| 164 | 20240614 | 165000 | 4142045320 | 17690 | 17690 | 17690 | 17690 | 0 |
| 165 | 20240614 | 164900 | 4142045320 | 17690 | 17690 | 17690 | 17690 | 0 |
| 166 | 20240614 | 164800 | 4142045320 | 17690 | 17690 | 17690 | 17690 | 0 |
| 167 | 20240614 | 164700 | 4142045320 | 17690 | 17690 | 17690 | 17690 | 0 |
| 168 | 20240614 | 164600 | 4142045320 | 17690 | 17690 | 17690 | 17690 | 0 |
| 169 | 20240614 | 164500 | 4142045320 | 17690 | 17690 | 17690 | 17690 | 0 |
| 170 | 20240614 | 164400 | 4142045320 | 17690 | 17690 | 17690 | 17690 | 0 |
| 171 | 20240614 | 164300 | 4142045320 | 17690 | 17690 | 17690 | 17690 | 0 |
| 172 | 20240614 | 164200 | 4142045320 | 17690 | 17690 | 17690 | 17690 | 0 |
| 173 | 20240614 | 164100 | 4142045320 | 17690 | 17690 | 17690 | 17690 | 0 |
| 174 | 20240614 | 164000 | 4142045320 | 17690 | 17690 | 17690 | 17690 | 0 |
| 175 | 20240614 | 163900 | 4142045320 | 17690 | 17690 | 17690 | 17690 | 0 |
| 176 | 20240614 | 163800 | 4142045320 | 17690 | 17690 | 17690 | 17690 | 0 |
| 177 | 20240614 | 163700 | 4142045320 | 17690 | 17690 | 17690 | 17690 | 0 |
| 178 | 20240614 | 163600 | 4142045320 | 17690 | 17690 | 17690 | 17690 | 0 |
| 179 | 20240614 | 163500 | 4142045320 | 17690 | 17690 | 17690 | 17690 | 0 |
| 180 | 20240614 | 163400 | 4142045320 | 17690 | 17690 | 17690 | 17690 | 0 |
| 181 | 20240614 | 163300 | 4142045320 | 17690 | 17690 | 17690 | 17690 | 0 |
| 182 | 20240614 | 163200 | 4142045320 | 17690 | 17690 | 17690 | 17690 | 8914 |
| 183 | 20240614 | 163100 | 4142045320 | 17690 | 17690 | 17690 | 17690 | 0 |
| 184 | 20240614 | 163000 | 4142045320 | 17690 | 17690 | 17690 | 17690 | 0 |
| 185 | 20240614 | 162900 | 4142045320 | 17690 | 17690 | 17690 | 17690 | 0 |
| 186 | 20240614 | 162800 | 4142045320 | 17690 | 17690 | 17690 | 17690 | 0 |
| 187 | 20240614 | 162700 | 4142045320 | 17690 | 17690 | 17690 | 17690 | 0 |
| 188 | 20240614 | 162600 | 4142045320 | 17690 | 17690 | 17690 | 17690 | 0 |
| 189 | 20240614 | 162500 | 4142045320 | 17690 | 17690 | 17690 | 17690 | 0 |
| 190 | 20240614 | 162400 | 4142045320 | 17690 | 17690 | 17690 | 17690 | 0 |
| 191 | 20240614 | 162300 | 4142045320 | 17690 | 17690 | 17690 | 17690 | 0 |
| 192 | 20240614 | 162200 | 4142045320 | 17690 | 17690 | 17690 | 17690 | 0 |
| 193 | 20240614 | 162100 | 4142045320 | 17690 | 17690 | 17690 | 17690 | 0 |
| 194 | 20240614 | 162000 | 4142045320 | 17690 | 17690 | 17690 | 17690 | 0 |
| 195 | 20240614 | 161900 | 4142045320 | 17690 | 17690 | 17690 | 17690 | 0 |
| 196 | 20240614 | 161800 | 4142045320 | 17690 | 17690 | 17690 | 17690 | 0 |
| 197 | 20240614 | 161700 | 4142045320 | 17690 | 17690 | 17690 | 17690 | 0 |
| 198 | 20240614 | 161600 | 4142045320 | 17690 | 17690 | 17690 | 17690 | 0 |
| 199 | 20240614 | 161500 | 4142045320 | 17690 | 17690 | 17690 | 17690 | 0 |
| 200 | 20240614 | 161400 | 4142045320 | 17690 | 17690 | 17690 | 17690 | 0 |
| 201 | 20240614 | 161300 | 4142045320 | 17690 | 17690 | 17690 | 17690 | 0 |
| 202 | 20240614 | 161200 | 4142045320 | 17690 | 17690 | 17690 | 17690 | 0 |
| 203 | 20240614 | 161100 | 4142045320 | 17690 | 17690 | 17690 | 17690 | 0 |
| 204 | 20240614 | 161000 | 4142045320 | 17690 | 17690 | 17690 | 17690 | 0 |
| 205 | 20240614 | 160900 | 4142045320 | 17690 | 17690 | 17690 | 17690 | 0 |
| 206 | 20240614 | 160800 | 4142045320 | 17690 | 17690 | 17690 | 17690 | 0 |
| 207 | 20240614 | 160700 | 4142045320 | 17690 | 17690 | 17690 | 17690 | 0 |
| 208 | 20240614 | 160600 | 4142045320 | 17690 | 17690 | 17690 | 17690 | 0 |
| 209 | 20240614 | 160500 | 4142045320 | 17690 | 17690 | 17690 | 17690 | 0 |
| 210 | 20240614 | 160400 | 4142045320 | 17690 | 17690 | 17690 | 17690 | 0 |
| 211 | 20240614 | 160300 | 4142045320 | 17690 | 17690 | 17690 | 17690 | 0 |
| 212 | 20240614 | 160200 | 4142045320 | 17690 | 17690 | 17690 | 17690 | 8914 |
| 213 | 20240614 | 160100 | 4142045320 | 17690 | 17690 | 17690 | 17690 | 0 |
| 214 | 20240614 | 160000 | 4142045320 | 17690 | 17690 | 17690 | 17690 | 0 |
| 215 | 20240614 | 155900 | 4142045320 | 17690 | 17690 | 17690 | 17690 | 0 |
| 216 | 20240614 | 155800 | 4142045320 | 17690 | 17690 | 17690 | 17690 | 0 |
| 217 | 20240614 | 155700 | 4142045320 | 17690 | 17690 | 17690 | 17690 | 0 |
| 218 | 20240614 | 155600 | 4142045320 | 17690 | 17690 | 17690 | 17690 | 0 |
| 219 | 20240614 | 155500 | 4142045320 | 17690 | 17690 | 17690 | 17690 | 0 |
| 220 | 20240614 | 155400 | 4142045320 | 17690 | 17690 | 17690 | 17690 | 0 |
| 221 | 20240614 | 155300 | 4142045320 | 17690 | 17690 | 17690 | 17690 | 0 |
| 222 | 20240614 | 155200 | 4142045320 | 17690 | 17690 | 17690 | 17690 | 0 |
| 223 | 20240614 | 155100 | 4142045320 | 17690 | 17690 | 17690 | 17690 | 0 |
| 224 | 20240614 | 155000 | 4142045320 | 17690 | 17690 | 17690 | 17690 | 0 |
| 225 | 20240614 | 154900 | 4142045320 | 17690 | 17690 | 17690 | 17690 | 0 |
| 226 | 20240614 | 154800 | 4142045320 | 17690 | 17690 | 17690 | 17690 | 0 |
| 227 | 20240614 | 154700 | 4142045320 | 17690 | 17690 | 17690 | 17690 | 0 |
| 228 | 20240614 | 154600 | 4142045320 | 17690 | 17690 | 17690 | 17690 | 0 |
| 229 | 20240614 | 154500 | 4142045320 | 17690 | 17690 | 17690 | 17690 | 0 |
| 230 | 20240614 | 154400 | 4142045320 | 17690 | 17690 | 17690 | 17690 | 0 |
| 231 | 20240614 | 154300 | 4142045320 | 17690 | 17690 | 17690 | 17690 | 0 |
| 232 | 20240614 | 154200 | 4142045320 | 17690 | 17690 | 17690 | 17690 | 0 |
| 233 | 20240614 | 154100 | 4142045320 | 17690 | 17690 | 17690 | 17690 | 0 |
| 234 | 20240614 | 154000 | 4142045320 | 17690 | 17690 | 17690 | 17690 | 0 |
| 235 | 20240614 | 153900 | 4142045320 | 17690 | 17690 | 17690 | 17690 | 0 |
| 236 | 20240614 | 153800 | 4142045320 | 17690 | 17690 | 17690 | 17690 | 0 |
| 237 | 20240614 | 153700 | 4142045320 | 17690 | 17690 | 17690 | 17690 | 0 |
| 238 | 20240614 | 153600 | 4142045320 | 17690 | 17690 | 17690 | 17690 | 0 |
| 239 | 20240614 | 153500 | 4142045320 | 17690 | 17690 | 17690 | 17690 | 0 |
| 240 | 20240614 | 153400 | 4142045320 | 17690 | 17690 | 17690 | 17690 | 0 |
| 241 | 20240614 | 153300 | 4142045320 | 17690 | 17690 | 17690 | 17690 | 0 |
| 242 | 20240614 | 153200 | 4142045320 | 17690 | 17690 | 17690 | 17690 | 8914 |
| 243 | 20240614 | 153100 | 4142045320 | 17690 | 17690 | 17690 | 17690 | 0 |
| 244 | 20240614 | 153000 | 4142045320 | 17690 | 17690 | 17690 | 17690 | 8914 |
| 245 | 20240614 | 152900 | 3984356660 | 17720 | 17720 | 17720 | 17720 | 0 |
| 246 | 20240614 | 152800 | 3984356660 | 17720 | 17720 | 17720 | 17720 | 0 |
| 247 | 20240614 | 152700 | 3984356660 | 17720 | 17720 | 17720 | 17720 | 0 |
| 248 | 20240614 | 152600 | 3984356660 | 17720 | 17720 | 17720 | 17720 | 0 |
| 249 | 20240614 | 152500 | 3984356660 | 17720 | 17720 | 17720 | 17720 | 0 |
| 250 | 20240614 | 152400 | 3984356660 | 17720 | 17720 | 17720 | 17720 | 0 |
| 251 | 20240614 | 152300 | 3984356660 | 17720 | 17720 | 17720 | 17720 | 0 |
| 252 | 20240614 | 152200 | 3984356660 | 17720 | 17720 | 17720 | 17720 | 0 |
| 253 | 20240614 | 152100 | 3984356660 | 17720 | 17720 | 17720 | 17720 | 0 |
| 254 | 20240614 | 152000 | 3984356660 | 17720 | 17720 | 17720 | 17720 | 0 |
| 255 | 20240614 | 151900 | 3984356660 | 17720 | 17740 | 17740 | 17720 | 882 |
| 256 | 20240614 | 151800 | 3968725350 | 17720 | 17730 | 17730 | 17720 | 744 |
| 257 | 20240614 | 151700 | 3955541210 | 17730 | 17730 | 17730 | 17730 | 88 |
| 258 | 20240614 | 151600 | 3953980970 | 17730 | 17740 | 17740 | 17720 | 619 |
| 259 | 20240614 | 151500 | 3943008660 | 17730 | 17720 | 17730 | 17720 | 413 |
| 260 | 20240614 | 151400 | 3935687950 | 17720 | 17720 | 17720 | 17720 | 1460 |
| 261 | 20240614 | 151300 | 3909816750 | 17720 | 17730 | 17730 | 17720 | 75 |
| 262 | 20240614 | 151200 | 3908487300 | 17730 | 17720 | 17730 | 17720 | 360 |
| 263 | 20240614 | 151100 | 3902107500 | 17720 | 17720 | 17720 | 17720 | 60 |
| 264 | 20240614 | 151000 | 3901044300 | 17720 | 17740 | 17740 | 17720 | 329 |
| 265 | 20240614 | 150900 | 3895210300 | 17720 | 17720 | 17720 | 17720 | 210 |
| 266 | 20240614 | 150800 | 3891489100 | 17720 | 17730 | 17740 | 17720 | 57 |
| 267 | 20240614 | 150700 | 3890478930 | 17740 | 17720 | 17740 | 17720 | 65 |
| 268 | 20240614 | 150600 | 3889325890 | 17720 | 17720 | 17720 | 17710 | 1048 |
| 269 | 20240614 | 150500 | 3870755790 | 17720 | 17730 | 17790 | 17720 | 4617 |
| 270 | 20240614 | 150400 | 3788896810 | 17750 | 17740 | 17750 | 17740 | 983 |
| 271 | 20240614 | 150300 | 3771453400 | 17750 | 17740 | 17750 | 17740 | 69 |
| 272 | 20240614 | 150200 | 3770229170 | 17740 | 17750 | 17750 | 17740 | 455 |
| 273 | 20240614 | 150100 | 3762153630 | 17760 | 17750 | 17760 | 17740 | 231 |
| 274 | 20240614 | 150000 | 3758053570 | 17750 | 17770 | 17770 | 17750 | 2377 |
| 275 | 20240614 | 145900 | 3715844010 | 17770 | 17790 | 17790 | 17770 | 1145 |
| 276 | 20240614 | 145800 | 3695488600 | 17790 | 17800 | 17800 | 17790 | 535 |
| 277 | 20240614 | 145700 | 3685967780 | 17800 | 17810 | 17810 | 17800 | 2191 |
| 278 | 20240614 | 145600 | 3646967970 | 17810 | 17820 | 17820 | 17810 | 1144 |
| 279 | 20240614 | 145500 | 3626592070 | 17830 | 17820 | 17830 | 17820 | 620 |
| 280 | 20240614 | 145400 | 3615538670 | 17820 | 17840 | 17840 | 17820 | 24 |
| 281 | 20240614 | 145300 | 3615110750 | 17820 | 17820 | 17820 | 17820 | 25 |
| 282 | 20240614 | 145200 | 3614665250 | 17820 | 17820 | 17820 | 17820 | 3 |
| 283 | 20240614 | 145100 | 3614611790 | 17820 | 17820 | 17820 | 17820 | 200 |
| 284 | 20240614 | 145000 | 3611047790 | 17820 | 17830 | 17830 | 17820 | 135 |
| 285 | 20240614 | 144900 | 3608641440 | 17820 | 17830 | 17830 | 17820 | 107 |
| 286 | 20240614 | 144800 | 3606734210 | 17820 | 17820 | 17820 | 17820 | 0 |
| 287 | 20240614 | 144700 | 3606734210 | 17820 | 17820 | 17820 | 17820 | 0 |
| 288 | 20240614 | 144600 | 3606734210 | 17820 | 17820 | 17820 | 17820 | 22 |
| 289 | 20240614 | 144500 | 3606342170 | 17810 | 17810 | 17810 | 17800 | 330 |
| 290 | 20240614 | 144400 | 3600464980 | 17800 | 17800 | 17800 | 17800 | 1099 |
| 291 | 20240614 | 144300 | 3580902780 | 17800 | 17810 | 17810 | 17800 | 925 |
| 292 | 20240614 | 144200 | 3564434710 | 17810 | 17810 | 17810 | 17810 | 633 |
| 293 | 20240614 | 144100 | 3553160980 | 17820 | 17830 | 17830 | 17820 | 424 |
| 294 | 20240614 | 144000 | 3545604080 | 17830 | 17830 | 17830 | 17830 | 0 |
| 295 | 20240614 | 143900 | 3545604080 | 17830 | 17830 | 17830 | 17820 | 473 |
| 296 | 20240614 | 143800 | 3537174720 | 17830 | 17840 | 17840 | 17830 | 841 |
| 297 | 20240614 | 143700 | 3522179530 | 17840 | 17840 | 17840 | 17830 | 977 |
| 298 | 20240614 | 143600 | 3504751880 | 17850 | 17840 | 17850 | 17840 | 101 |
| 299 | 20240614 | 143500 | 3502949040 | 17850 | 17850 | 17850 | 17840 | 169 |
| 300 | 20240614 | 143400 | 3499933790 | 17840 | 17840 | 17840 | 17840 | 300 |
| 301 | 20240614 | 143300 | 3494581790 | 17840 | 17850 | 17850 | 17840 | 754 |
| 302 | 20240614 | 143200 | 3481123260 | 17850 | 17860 | 17860 | 17850 | 112 |
| 303 | 20240614 | 143100 | 3479123140 | 17860 | 17860 | 17860 | 17860 | 43 |
| 304 | 20240614 | 143000 | 3478355160 | 17860 | 17860 | 17870 | 17850 | 455 |
| 305 | 20240614 | 142900 | 3470228950 | 17870 | 17870 | 17870 | 17870 | 13 |
| 306 | 20240614 | 142800 | 3469996640 | 17870 | 17870 | 17870 | 17860 | 78 |
| 307 | 20240614 | 142700 | 3468603280 | 17870 | 17870 | 17870 | 17870 | 18 |
| 308 | 20240614 | 142600 | 3468281620 | 17870 | 17860 | 17870 | 17860 | 129 |
| 309 | 20240614 | 142500 | 3465977170 | 17870 | 17850 | 17870 | 17850 | 183 |
| 310 | 20240614 | 142400 | 3462708780 | 17850 | 17860 | 17860 | 17850 | 153 |
| 311 | 20240614 | 142300 | 3459977720 | 17850 | 17860 | 17860 | 17850 | 595 |
| 312 | 20240614 | 142200 | 3449356260 | 17870 | 17870 | 17870 | 17860 | 15 |
| 313 | 20240614 | 142100 | 3449088330 | 17870 | 17860 | 17870 | 17860 | 148 |
| 314 | 20240614 | 142000 | 3446445030 | 17870 | 17870 | 17870 | 17870 | 4 |
| 315 | 20240614 | 141900 | 3446373550 | 17850 | 17860 | 17870 | 17850 | 207 |
| 316 | 20240614 | 141800 | 3442678520 | 17870 | 17860 | 17870 | 17850 | 469 |
| 317 | 20240614 | 141700 | 3434302980 | 17860 | 17890 | 17890 | 17860 | 323 |
| 318 | 20240614 | 141600 | 3428534140 | 17850 | 17840 | 17890 | 17840 | 59 |
| 319 | 20240614 | 141500 | 3427478770 | 17830 | 17830 | 17830 | 17830 | 110 |
| 320 | 20240614 | 141400 | 3425517470 | 17830 | 17880 | 17890 | 17830 | 3390 |
| 321 | 20240614 | 141300 | 3365007880 | 17880 | 17960 | 17960 | 17870 | 10275 |
| 322 | 20240614 | 141200 | 3180978600 | 17960 | 17960 | 17960 | 17960 | 0 |
| 323 | 20240614 | 141100 | 3180978600 | 17960 | 17960 | 17960 | 17960 | 0 |
| 324 | 20240614 | 141000 | 3180978600 | 17960 | 17960 | 17960 | 17960 | 30 |
| 325 | 20240614 | 140900 | 3180439800 | 17960 | 17960 | 17960 | 17960 | 3 |
| 326 | 20240614 | 140800 | 3180385920 | 17960 | 18000 | 18000 | 17960 | 4 |
| 327 | 20240614 | 140700 | 3180313960 | 18000 | 18000 | 18000 | 18000 | 643 |
| 328 | 20240614 | 140600 | 3168739960 | 18000 | 17960 | 18000 | 17960 | 1359 |
| 329 | 20240614 | 140500 | 3144286920 | 17960 | 17960 | 17960 | 17960 | 360 |
| 330 | 20240614 | 140400 | 3137821320 | 17960 | 17980 | 17980 | 17960 | 46 |
| 331 | 20240614 | 140300 | 3136994260 | 17990 | 18000 | 18000 | 17970 | 436 |
| 332 | 20240614 | 140200 | 3129159220 | 18000 | 18000 | 18000 | 18000 | 1 |
| 333 | 20240614 | 140100 | 3129141220 | 17980 | 17980 | 17980 | 17980 | 8 |
| 334 | 20240614 | 140000 | 3128997380 | 17980 | 17980 | 17980 | 17980 | 0 |
| 335 | 20240614 | 135900 | 3128997380 | 17980 | 17980 | 17980 | 17980 | 264 |
| 336 | 20240614 | 135800 | 3124250660 | 17980 | 17970 | 17980 | 17970 | 137 |
| 337 | 20240614 | 135700 | 3121788000 | 17970 | 17970 | 17970 | 17970 | 133 |
| 338 | 20240614 | 135600 | 3119397990 | 17970 | 17980 | 17980 | 17970 | 120 |
| 339 | 20240614 | 135500 | 3117241490 | 17980 | 17980 | 17980 | 17980 | 1 |
| 340 | 20240614 | 135400 | 3117223510 | 17970 | 17970 | 17970 | 17970 | 15 |
| 341 | 20240614 | 135300 | 3116953960 | 17970 | 17970 | 17970 | 17970 | 12 |
| 342 | 20240614 | 135200 | 3116738320 | 17970 | 17970 | 17970 | 17970 | 92 |
| 343 | 20240614 | 135100 | 3115085080 | 17970 | 17970 | 17970 | 17970 | 35 |
| 344 | 20240614 | 135000 | 3114456130 | 17970 | 17970 | 17970 | 17970 | 2 |
| 345 | 20240614 | 134900 | 3114420190 | 17980 | 17970 | 17980 | 17970 | 104 |
| 346 | 20240614 | 134800 | 3112551170 | 17980 | 18000 | 18000 | 17980 | 24 |
| 347 | 20240614 | 134700 | 3112119610 | 18000 | 18000 | 18000 | 18000 | 5 |
| 348 | 20240614 | 134600 | 3112029610 | 18000 | 18000 | 18000 | 18000 | 3 |
| 349 | 20240614 | 134500 | 3111975610 | 18000 | 17980 | 18000 | 17980 | 210 |
| 350 | 20240614 | 134400 | 3108199790 | 17990 | 17990 | 17990 | 17990 | 1 |
| 351 | 20240614 | 134300 | 3108181800 | 17980 | 17980 | 17980 | 17980 | 45 |
| 352 | 20240614 | 134200 | 3107372700 | 17980 | 17980 | 17980 | 17980 | 0 |
| 353 | 20240614 | 134100 | 3107372700 | 17980 | 17980 | 17980 | 17980 | 1 |
| 354 | 20240614 | 134000 | 3107354720 | 18000 | 18000 | 18000 | 18000 | 291 |
| 355 | 20240614 | 133900 | 3102116720 | 17970 | 17970 | 17970 | 17960 | 292 |
| 356 | 20240614 | 133800 | 3096869720 | 17960 | 17960 | 17960 | 17960 | 0 |
| 357 | 20240614 | 133700 | 3096869720 | 17960 | 17960 | 17960 | 17960 | 0 |
| 358 | 20240614 | 133600 | 3096869720 | 17960 | 17960 | 17960 | 17960 | 8 |
| 359 | 20240614 | 133500 | 3096726040 | 17970 | 17940 | 17970 | 17940 | 506 |
| 360 | 20240614 | 133400 | 3087639770 | 17940 | 17940 | 17940 | 17940 | 134 |
| 361 | 20240614 | 133300 | 3085235810 | 17940 | 17940 | 17940 | 17940 | 8 |
| 362 | 20240614 | 133200 | 3085092290 | 17940 | 17950 | 17950 | 17940 | 29 |
| 363 | 20240614 | 133100 | 3084571960 | 17940 | 17950 | 17950 | 17940 | 2183 |
| 364 | 20240614 | 133000 | 3045396950 | 17960 | 17960 | 17960 | 17960 | 205 |
| 365 | 20240614 | 132900 | 3041715150 | 17960 | 17960 | 17960 | 17960 | 77 |
| 366 | 20240614 | 132800 | 3040332230 | 17960 | 17960 | 17960 | 17960 | 863 |
| 367 | 20240614 | 132700 | 3024832750 | 17960 | 17960 | 17970 | 17960 | 41 |
| 368 | 20240614 | 132600 | 3024096380 | 17960 | 17970 | 17970 | 17960 | 264 |
| 369 | 20240614 | 132500 | 3019354640 | 17970 | 17960 | 17970 | 17960 | 32 |
| 370 | 20240614 | 132400 | 3018779910 | 17970 | 17960 | 17970 | 17960 | 21 |
| 371 | 20240614 | 132300 | 3018402550 | 17970 | 17970 | 17970 | 17970 | 60 |
| 372 | 20240614 | 132200 | 3017324350 | 17970 | 17970 | 17970 | 17970 | 377 |
| 373 | 20240614 | 132100 | 3010549660 | 17970 | 17970 | 17970 | 17970 | 116 |
| 374 | 20240614 | 132000 | 3008465140 | 17970 | 17990 | 17990 | 17970 | 770 |
| 375 | 20240614 | 131900 | 2994617120 | 18000 | 17990 | 18000 | 17990 | 19 |
| 376 | 20240614 | 131800 | 2994275130 | 17990 | 17990 | 17990 | 17990 | 72 |
| 377 | 20240614 | 131700 | 2992979850 | 18000 | 18000 | 18000 | 17990 | 16 |
| 378 | 20240614 | 131600 | 2992691950 | 18000 | 18000 | 18000 | 18000 | 578 |
| 379 | 20240614 | 131500 | 2982287950 | 18000 | 18010 | 18010 | 18000 | 84 |
| 380 | 20240614 | 131400 | 2980775120 | 18010 | 18010 | 18010 | 18010 | 0 |
| 381 | 20240614 | 131300 | 2980775120 | 18010 | 18010 | 18010 | 18010 | 128 |
| 382 | 20240614 | 131200 | 2978469840 | 18000 | 18010 | 18010 | 18000 | 46 |
| 383 | 20240614 | 131100 | 2977641620 | 18010 | 18010 | 18010 | 18010 | 6 |
| 384 | 20240614 | 131000 | 2977533560 | 18000 | 18000 | 18000 | 18000 | 6 |
| 385 | 20240614 | 130900 | 2977425560 | 18000 | 18010 | 18010 | 18000 | 897 |
| 386 | 20240614 | 130800 | 2961271360 | 18020 | 18020 | 18020 | 18020 | 8 |
| 387 | 20240614 | 130700 | 2961127200 | 18020 | 18010 | 18020 | 18010 | 35 |
| 388 | 20240614 | 130600 | 2960496840 | 18020 | 18030 | 18030 | 18020 | 242 |
| 389 | 20240614 | 130500 | 2956134710 | 18040 | 18040 | 18040 | 18040 | 1 |
| 390 | 20240614 | 130400 | 2956116670 | 18030 | 18030 | 18030 | 18030 | 10 |
| 391 | 20240614 | 130300 | 2955936370 | 18030 | 18030 | 18030 | 18030 | 0 |
| 392 | 20240614 | 130200 | 2955936370 | 18030 | 18030 | 18030 | 18030 | 80 |
| 393 | 20240614 | 130100 | 2954493970 | 18030 | 18030 | 18030 | 18030 | 101 |
| 394 | 20240614 | 130000 | 2952672940 | 18030 | 18030 | 18030 | 18030 | 0 |
| 395 | 20240614 | 125900 | 2952672940 | 18030 | 18040 | 18040 | 18030 | 235 |
| 396 | 20240614 | 125800 | 2948433850 | 18050 | 18050 | 18050 | 18040 | 31 |
| 397 | 20240614 | 125700 | 2947874500 | 18040 | 18040 | 18040 | 18040 | 0 |
| 398 | 20240614 | 125600 | 2947874500 | 18040 | 18100 | 18100 | 18040 | 186 |
| 399 | 20240614 | 125500 | 2944514620 | 18050 | 18070 | 18070 | 18050 | 645 |
| 400 | 20240614 | 125400 | 2932867540 | 18070 | 18060 | 18070 | 18060 | 6 |
| 401 | 20240614 | 125300 | 2932759140 | 18060 | 18070 | 18070 | 18060 | 53 |
| 402 | 20240614 | 125200 | 2931801910 | 18060 | 18060 | 18070 | 18060 | 87 |
| 403 | 20240614 | 125100 | 2930230650 | 18140 | 18150 | 18150 | 18140 | 4 |
| 404 | 20240614 | 125000 | 2930158070 | 18160 | 18080 | 18160 | 18080 | 678 |
| 405 | 20240614 | 124900 | 2917857790 | 18050 | 18050 | 18050 | 18050 | 40 |
| 406 | 20240614 | 124800 | 2917135790 | 18150 | 18150 | 18150 | 18150 | 0 |
| 407 | 20240614 | 124700 | 2917135790 | 18150 | 18040 | 18150 | 18040 | 4 |
| 408 | 20240614 | 124600 | 2917063410 | 18180 | 18180 | 18180 | 18180 | 0 |
| 409 | 20240614 | 124500 | 2917063410 | 18180 | 18020 | 18180 | 18020 | 1268 |
| 410 | 20240614 | 124400 | 2894045750 | 18020 | 18020 | 18020 | 18020 | 0 |
| 411 | 20240614 | 124300 | 2894045750 | 18020 | 18020 | 18020 | 18020 | 6 |
| 412 | 20240614 | 124200 | 2893937630 | 18020 | 18000 | 18020 | 18000 | 443 |
| 413 | 20240614 | 124100 | 2885958800 | 18000 | 18000 | 18000 | 18000 | 3 |
| 414 | 20240614 | 124000 | 2885904800 | 18000 | 18000 | 18000 | 18000 | 4 |
| 415 | 20240614 | 123900 | 2885832800 | 18000 | 18000 | 18000 | 18000 | 202 |
| 416 | 20240614 | 123800 | 2882196800 | 18000 | 18000 | 18000 | 18000 | 0 |
| 417 | 20240614 | 123700 | 2882196800 | 18000 | 18000 | 18000 | 18000 | 3 |
| 418 | 20240614 | 123600 | 2882142800 | 18000 | 18000 | 18000 | 18000 | 0 |
| 419 | 20240614 | 123500 | 2882142800 | 18000 | 18000 | 18000 | 18000 | 2 |
| 420 | 20240614 | 123400 | 2882106800 | 18000 | 18010 | 18010 | 18000 | 343 |
| 421 | 20240614 | 123300 | 2875932270 | 18010 | 18000 | 18020 | 18000 | 202 |
| 422 | 20240614 | 123200 | 2872294250 | 18000 | 18000 | 18000 | 18000 | 0 |
| 423 | 20240614 | 123100 | 2872294250 | 18000 | 18010 | 18010 | 18000 | 411 |
| 424 | 20240614 | 123000 | 2864894640 | 18010 | 18010 | 18010 | 18010 | 0 |
| 425 | 20240614 | 122900 | 2864894640 | 18010 | 18010 | 18010 | 18010 | 410 |
| 426 | 20240614 | 122800 | 2857510540 | 18010 | 18010 | 18010 | 18010 | 0 |
| 427 | 20240614 | 122700 | 2857510540 | 18010 | 18010 | 18010 | 18010 | 0 |
| 428 | 20240614 | 122600 | 2857510540 | 18010 | 18030 | 18030 | 18010 | 15 |
| 429 | 20240614 | 122500 | 2857240230 | 18050 | 18030 | 18050 | 18030 | 200 |
| 430 | 20240614 | 122400 | 2853634070 | 18010 | 18020 | 18020 | 18010 | 541 |
| 431 | 20240614 | 122300 | 2843886360 | 18030 | 18030 | 18030 | 18030 | 15 |
| 432 | 20240614 | 122200 | 2843615910 | 18030 | 18030 | 18030 | 18030 | 486 |
| 433 | 20240614 | 122100 | 2834853330 | 18040 | 18060 | 18060 | 18040 | 498 |
| 434 | 20240614 | 122000 | 2825865450 | 18060 | 18090 | 18090 | 18060 | 655 |
| 435 | 20240614 | 121900 | 2814026490 | 18100 | 18100 | 18100 | 18100 | 0 |
| 436 | 20240614 | 121800 | 2814026490 | 18100 | 18100 | 18100 | 18100 | 104 |
| 437 | 20240614 | 121700 | 2812144090 | 18090 | 18090 | 18090 | 18090 | 191 |
| 438 | 20240614 | 121600 | 2808688900 | 18090 | 18100 | 18100 | 18090 | 269 |
| 439 | 20240614 | 121500 | 2803820890 | 18100 | 18130 | 18130 | 18100 | 1279 |
| 440 | 20240614 | 121400 | 2780657590 | 18120 | 18120 | 18120 | 18120 | 28 |
| 441 | 20240614 | 121300 | 2780150230 | 18120 | 18120 | 18120 | 18120 | 102 |
| 442 | 20240614 | 121200 | 2778301990 | 18120 | 18120 | 18120 | 18120 | 3 |
| 443 | 20240614 | 121100 | 2778247630 | 18120 | 18120 | 18120 | 18120 | 30 |
| 444 | 20240614 | 121000 | 2777704030 | 18120 | 18120 | 18120 | 18120 | 181 |
| 445 | 20240614 | 120900 | 2774424310 | 18120 | 18140 | 18140 | 18120 | 133 |
| 446 | 20240614 | 120800 | 2772013910 | 18140 | 18140 | 18140 | 18140 | 3 |
| 447 | 20240614 | 120700 | 2771959490 | 18110 | 18110 | 18110 | 18110 | 0 |
| 448 | 20240614 | 120600 | 2771959490 | 18110 | 18120 | 18140 | 18110 | 164 |
| 449 | 20240614 | 120500 | 2768987800 | 18110 | 18090 | 18110 | 18090 | 360 |
| 450 | 20240614 | 120400 | 2762469650 | 18060 | 18060 | 18060 | 18060 | 0 |
| 451 | 20240614 | 120300 | 2762469650 | 18060 | 18060 | 18060 | 18060 | 29 |
| 452 | 20240614 | 120200 | 2761945910 | 18060 | 18060 | 18060 | 18060 | 85 |
| 453 | 20240614 | 120100 | 2760410810 | 18060 | 18050 | 18100 | 18050 | 5281 |
| 454 | 20240614 | 120000 | 2664952540 | 18050 | 18050 | 18050 | 18050 | 3 |
| 455 | 20240614 | 115900 | 2664898390 | 18050 | 18050 | 18050 | 18050 | 1 |
| 456 | 20240614 | 115800 | 2664880340 | 18050 | 18020 | 18050 | 18020 | 517 |
| 457 | 20240614 | 115700 | 2655556790 | 18020 | 18020 | 18020 | 18020 | 40 |
| 458 | 20240614 | 115600 | 2654835990 | 18020 | 18020 | 18020 | 18020 | 10 |
| 459 | 20240614 | 115500 | 2654655790 | 18020 | 18020 | 18020 | 18020 | 15 |
| 460 | 20240614 | 115400 | 2654385490 | 18020 | 18020 | 18020 | 18010 | 203 |
| 461 | 20240614 | 115300 | 2650728530 | 18020 | 18020 | 18020 | 18020 | 2 |
| 462 | 20240614 | 115200 | 2650692490 | 18020 | 18020 | 18020 | 18020 | 24 |
| 463 | 20240614 | 115100 | 2650260010 | 18020 | 18020 | 18020 | 18020 | 50 |
| 464 | 20240614 | 115000 | 2649359010 | 18010 | 18020 | 18020 | 18010 | 130 |
| 465 | 20240614 | 114900 | 2647017640 | 18020 | 18020 | 18020 | 18020 | 56 |
| 466 | 20240614 | 114800 | 2646008520 | 18020 | 18020 | 18020 | 18020 | 199 |
| 467 | 20240614 | 114700 | 2642422540 | 18020 | 18020 | 18020 | 18020 | 22 |
| 468 | 20240614 | 114600 | 2642026100 | 18020 | 18020 | 18020 | 18020 | 0 |
| 469 | 20240614 | 114500 | 2642026100 | 18020 | 18020 | 18020 | 18020 | 0 |
| 470 | 20240614 | 114400 | 2642026100 | 18020 | 18020 | 18020 | 18020 | 1 |
| 471 | 20240614 | 114300 | 2642008080 | 18020 | 18030 | 18030 | 18020 | 105 |
| 472 | 20240614 | 114200 | 2640115940 | 18030 | 18030 | 18030 | 18030 | 44 |
| 473 | 20240614 | 114100 | 2639322620 | 18030 | 18020 | 18030 | 18020 | 24 |
| 474 | 20240614 | 114000 | 2638889940 | 18030 | 18030 | 18030 | 18030 | 0 |
| 475 | 20240614 | 113900 | 2638889940 | 18030 | 18010 | 18030 | 18010 | 431 |
| 476 | 20240614 | 113800 | 2631125450 | 18010 | 18010 | 18010 | 18010 | 1 |
| 477 | 20240614 | 113700 | 2631107440 | 18000 | 18010 | 18010 | 18000 | 14 |
| 478 | 20240614 | 113600 | 2630855410 | 18010 | 18000 | 18010 | 18000 | 320 |
| 479 | 20240614 | 113500 | 2625095330 | 18010 | 18010 | 18010 | 18010 | 20 |
| 480 | 20240614 | 113400 | 2624735130 | 18010 | 18010 | 18010 | 18010 | 3 |
| 481 | 20240614 | 113300 | 2624681100 | 18000 | 18000 | 18000 | 18000 | 0 |
| 482 | 20240614 | 113200 | 2624681100 | 18000 | 18010 | 18010 | 18000 | 275 |
| 483 | 20240614 | 113100 | 2619730020 | 18010 | 18010 | 18010 | 18010 | 137 |
| 484 | 20240614 | 113000 | 2617262650 | 18010 | 18010 | 18010 | 18010 | 0 |
| 485 | 20240614 | 112900 | 2617262650 | 18010 | 18020 | 18020 | 18010 | 182 |
| 486 | 20240614 | 112800 | 2613983440 | 18030 | 18030 | 18030 | 18030 | 182 |
| 487 | 20240614 | 112700 | 2610701980 | 18030 | 18030 | 18030 | 18030 | 50 |
| 488 | 20240614 | 112600 | 2609800480 | 18030 | 18030 | 18030 | 18030 | 1 |
| 489 | 20240614 | 112500 | 2609782450 | 18040 | 18030 | 18040 | 18030 | 305 |
| 490 | 20240614 | 112400 | 2604281970 | 18030 | 18030 | 18030 | 18030 | 249 |
| 491 | 20240614 | 112300 | 2599792500 | 18030 | 18030 | 18030 | 18030 | 130 |
| 492 | 20240614 | 112200 | 2597448600 | 18030 | 18030 | 18030 | 18030 | 313 |
| 493 | 20240614 | 112100 | 2591805210 | 18030 | 18040 | 18040 | 18030 | 97 |
| 494 | 20240614 | 112000 | 2590055340 | 18040 | 18040 | 18040 | 18040 | 50 |
| 495 | 20240614 | 111900 | 2589153340 | 18050 | 18050 | 18050 | 18050 | 13 |
| 496 | 20240614 | 111800 | 2588918690 | 18050 | 18050 | 18050 | 18050 | 451 |
| 497 | 20240614 | 111700 | 2580778140 | 18060 | 18070 | 18070 | 18060 | 691 |
| 498 | 20240614 | 111600 | 2568295700 | 18070 | 18070 | 18070 | 18070 | 94 |
| 499 | 20240614 | 111500 | 2566597120 | 18080 | 18070 | 18080 | 18070 | 323 |
| 500 | 20240614 | 111400 | 2560760500 | 18080 | 18080 | 18080 | 18080 | 13 |
| 501 | 20240614 | 111300 | 2560525460 | 18080 | 18080 | 18080 | 18070 | 155 |
| 502 | 20240614 | 111200 | 2557724100 | 18080 | 18080 | 18080 | 18080 | 284 |
| 503 | 20240614 | 111100 | 2552589380 | 18080 | 18080 | 18080 | 18080 | 24 |
| 504 | 20240614 | 111000 | 2552155460 | 18080 | 18080 | 18080 | 18080 | 16 |
| 505 | 20240614 | 110900 | 2551866180 | 18110 | 18070 | 18110 | 18070 | 892 |
| 506 | 20240614 | 110800 | 2535735950 | 18080 | 18070 | 18080 | 18070 | 32 |
| 507 | 20240614 | 110700 | 2535157490 | 18070 | 18070 | 18070 | 18070 | 406 |
| 508 | 20240614 | 110600 | 2527821070 | 18070 | 18070 | 18070 | 18070 | 5 |
| 509 | 20240614 | 110500 | 2527730720 | 18070 | 18080 | 18080 | 18070 | 254 |
| 510 | 20240614 | 110400 | 2523138440 | 18080 | 18100 | 18100 | 18080 | 92 |
| 511 | 20240614 | 110300 | 2521475060 | 18080 | 18100 | 18100 | 18080 | 78 |
| 512 | 20240614 | 110200 | 2520063360 | 18100 | 18100 | 18100 | 18100 | 11 |
| 513 | 20240614 | 110100 | 2519864260 | 18100 | 18100 | 18100 | 18100 | 171 |
| 514 | 20240614 | 110000 | 2516769160 | 18100 | 18100 | 18100 | 18100 | 145 |
| 515 | 20240614 | 105900 | 2514144660 | 18100 | 18100 | 18100 | 18100 | 3 |
| 516 | 20240614 | 105800 | 2514090360 | 18100 | 18100 | 18100 | 18100 | 0 |
| 517 | 20240614 | 105700 | 2514090360 | 18100 | 18100 | 18100 | 18100 | 144 |
| 518 | 20240614 | 105600 | 2511483960 | 18100 | 18090 | 18100 | 18090 | 110 |
| 519 | 20240614 | 105500 | 2509493190 | 18100 | 17990 | 18100 | 17990 | 4539 |
| 520 | 20240614 | 105400 | 2427704620 | 17980 | 17980 | 17990 | 17980 | 13 |
| 521 | 20240614 | 105300 | 2427470870 | 17980 | 17970 | 17980 | 17970 | 251 |
| 522 | 20240614 | 105200 | 2422959150 | 17940 | 17950 | 17970 | 17940 | 492 |
| 523 | 20240614 | 105100 | 2414121980 | 17920 | 17930 | 17930 | 17920 | 353 |
| 524 | 20240614 | 105000 | 2407793840 | 17920 | 17920 | 17960 | 17920 | 487 |
| 525 | 20240614 | 104900 | 2399064440 | 17920 | 17910 | 17940 | 17910 | 1958 |
| 526 | 20240614 | 104800 | 2363996570 | 17910 | 17920 | 17920 | 17910 | 84 |
| 527 | 20240614 | 104700 | 2362491830 | 17920 | 17920 | 17920 | 17920 | 265 |
| 528 | 20240614 | 104600 | 2357743030 | 17920 | 17900 | 17930 | 17900 | 807 |
| 529 | 20240614 | 104500 | 2343284450 | 17900 | 17970 | 17970 | 17900 | 4242 |
| 530 | 20240614 | 104400 | 2267208500 | 17970 | 18000 | 18000 | 17970 | 4060 |
| 531 | 20240614 | 104300 | 2194160420 | 18000 | 18000 | 18000 | 18000 | 169 |
| 532 | 20240614 | 104200 | 2191118420 | 18020 | 18010 | 18020 | 18000 | 1748 |
| 533 | 20240614 | 104100 | 2159639420 | 18020 | 18030 | 18030 | 18020 | 1336 |
| 534 | 20240614 | 104000 | 2135563910 | 18030 | 18030 | 18030 | 18030 | 40 |
| 535 | 20240614 | 103900 | 2134842710 | 18060 | 18060 | 18060 | 18030 | 34 |
| 536 | 20240614 | 103800 | 2134229570 | 18030 | 18030 | 18030 | 18030 | 430 |
| 537 | 20240614 | 103700 | 2126476670 | 18030 | 18030 | 18030 | 18030 | 90 |
| 538 | 20240614 | 103600 | 2124853970 | 18030 | 18040 | 18040 | 18030 | 913 |
| 539 | 20240614 | 103500 | 2108392300 | 18040 | 18070 | 18070 | 18040 | 23 |
| 540 | 20240614 | 103400 | 2107976840 | 18040 | 18030 | 18040 | 18030 | 100 |
| 541 | 20240614 | 103300 | 2106173740 | 18030 | 18030 | 18030 | 18030 | 317 |
| 542 | 20240614 | 103200 | 2100458230 | 18030 | 18040 | 18040 | 18030 | 1296 |
| 543 | 20240614 | 103100 | 2077087820 | 18040 | 18040 | 18040 | 18040 | 122 |
| 544 | 20240614 | 103000 | 2074886940 | 18040 | 18040 | 18040 | 18040 | 12 |
| 545 | 20240614 | 102900 | 2074670460 | 18040 | 18050 | 18050 | 18040 | 58 |
| 546 | 20240614 | 102800 | 2073623810 | 18040 | 18040 | 18050 | 18040 | 158 |
| 547 | 20240614 | 102700 | 2070773480 | 18040 | 18060 | 18060 | 18040 | 1967 |
| 548 | 20240614 | 102600 | 2035272600 | 18060 | 18070 | 18070 | 18060 | 76 |
| 549 | 20240614 | 102500 | 2033899840 | 18070 | 18080 | 18080 | 18070 | 89 |
| 550 | 20240614 | 102400 | 2032290920 | 18080 | 18050 | 18080 | 18050 | 1232 |
| 551 | 20240614 | 102300 | 2010046890 | 18050 | 18050 | 18050 | 18050 | 240 |
| 552 | 20240614 | 102200 | 2005714890 | 18050 | 18060 | 18060 | 18050 | 267 |
| 553 | 20240614 | 102100 | 2000895340 | 18060 | 18060 | 18060 | 18060 | 110 |
| 554 | 20240614 | 102000 | 1998908740 | 18060 | 18060 | 18060 | 18060 | 241 |
| 555 | 20240614 | 101900 | 1994556280 | 18060 | 18090 | 18090 | 18060 | 73 |
| 556 | 20240614 | 101800 | 1993237120 | 18100 | 18070 | 18100 | 18070 | 24 |
| 557 | 20240614 | 101700 | 1992803410 | 18070 | 18070 | 18070 | 18070 | 11 |
| 558 | 20240614 | 101600 | 1992604640 | 18070 | 18050 | 18100 | 18050 | 2216 |
| 559 | 20240614 | 101500 | 1952559140 | 18050 | 18050 | 18050 | 18050 | 427 |
| 560 | 20240614 | 101400 | 1944851790 | 18070 | 18080 | 18100 | 18050 | 3719 |
| 561 | 20240614 | 101300 | 1877665160 | 18090 | 18090 | 18090 | 18090 | 338 |
| 562 | 20240614 | 101200 | 1871550740 | 18090 | 18090 | 18090 | 18090 | 265 |
| 563 | 20240614 | 101100 | 1866756890 | 18090 | 18110 | 18110 | 18090 | 1391 |
| 564 | 20240614 | 101000 | 1841584150 | 18100 | 18100 | 18110 | 18100 | 36 |
| 565 | 20240614 | 100900 | 1840932500 | 18100 | 18100 | 18100 | 18100 | 603 |
| 566 | 20240614 | 100800 | 1830018200 | 18110 | 18130 | 18130 | 18100 | 106 |
| 567 | 20240614 | 100700 | 1828099250 | 18130 | 18130 | 18130 | 18130 | 50 |
| 568 | 20240614 | 100600 | 1827192750 | 18130 | 18100 | 18130 | 18100 | 372 |
| 569 | 20240614 | 100500 | 1820458770 | 18100 | 18160 | 18160 | 18100 | 37 |
| 570 | 20240614 | 100400 | 1819788380 | 18180 | 18090 | 18190 | 18090 | 2977 |
| 571 | 20240614 | 100300 | 1765870590 | 18100 | 18170 | 18170 | 18100 | 3325 |
| 572 | 20240614 | 100200 | 1705652630 | 18170 | 18170 | 18190 | 18170 | 32 |
| 573 | 20240614 | 100100 | 1705070830 | 18160 | 18140 | 18160 | 18140 | 15 |
| 574 | 20240614 | 100000 | 1704798510 | 18160 | 18150 | 18160 | 18150 | 17 |
| 575 | 20240614 | 095900 | 1704489850 | 18150 | 18120 | 18150 | 18120 | 399 |
| 576 | 20240614 | 095800 | 1697256530 | 18110 | 18120 | 18120 | 18110 | 743 |
| 577 | 20240614 | 095700 | 1683798540 | 18120 | 18130 | 18140 | 18120 | 2296 |
| 578 | 20240614 | 095600 | 1642162070 | 18150 | 18140 | 18150 | 18130 | 440 |
| 579 | 20240614 | 095500 | 1634180600 | 18140 | 18180 | 18180 | 18140 | 1076 |
| 580 | 20240614 | 095400 | 1614642480 | 18180 | 18180 | 18180 | 18180 | 145 |
| 581 | 20240614 | 095300 | 1612006380 | 18180 | 18200 | 18200 | 18180 | 20 |
| 582 | 20240614 | 095200 | 1611642730 | 18200 | 18210 | 18210 | 18200 | 108 |
| 583 | 20240614 | 095100 | 1609677120 | 18220 | 18260 | 18260 | 18220 | 675 |
| 584 | 20240614 | 095000 | 1597370360 | 18260 | 18290 | 18290 | 18260 | 27 |
| 585 | 20240614 | 094900 | 1596876870 | 18290 | 18240 | 18290 | 18240 | 1277 |
| 586 | 20240614 | 094800 | 1573539820 | 18240 | 18200 | 18240 | 18130 | 3310 |
| 587 | 20240614 | 094700 | 1513351750 | 18190 | 18180 | 18190 | 18180 | 205 |
| 588 | 20240614 | 094600 | 1509622840 | 18160 | 18120 | 18160 | 18110 | 251 |
| 589 | 20240614 | 094500 | 1505069880 | 18120 | 18120 | 18120 | 18120 | 573 |
| 590 | 20240614 | 094400 | 1494687120 | 18130 | 18130 | 18140 | 18120 | 629 |
| 591 | 20240614 | 094300 | 1483283180 | 18130 | 18130 | 18130 | 18130 | 5 |
| 592 | 20240614 | 094200 | 1483192530 | 18130 | 18170 | 18170 | 18130 | 1408 |
| 593 | 20240614 | 094100 | 1457628440 | 18160 | 18200 | 18200 | 18160 | 1799 |
| 594 | 20240614 | 094000 | 1424944450 | 18200 | 18250 | 18250 | 18190 | 427 |
| 595 | 20240614 | 093900 | 1417163480 | 18250 | 18230 | 18250 | 18230 | 149 |
| 596 | 20240614 | 093800 | 1414445480 | 18230 | 18240 | 18240 | 18230 | 203 |
| 597 | 20240614 | 093700 | 1410742790 | 18250 | 18160 | 18250 | 18160 | 679 |
| 598 | 20240614 | 093600 | 1398393000 | 18150 | 18160 | 18160 | 18150 | 12 |
| 599 | 20240614 | 093500 | 1398175120 | 18150 | 18160 | 18160 | 18150 | 1455 |
| 600 | 20240614 | 093400 | 1371752470 | 18150 | 18110 | 18150 | 18060 | 4953 |
| 601 | 20240614 | 093300 | 1282035370 | 18100 | 18120 | 18120 | 18100 | 2532 |
| 602 | 20240614 | 093200 | 1236183780 | 18120 | 18100 | 18160 | 18100 | 3809 |
| 603 | 20240614 | 093100 | 1167070850 | 18100 | 18130 | 18130 | 18100 | 1720 |
| 604 | 20240614 | 093000 | 1135914630 | 18130 | 18160 | 18200 | 18130 | 1554 |
| 605 | 20240614 | 092900 | 1107715250 | 18160 | 18160 | 18160 | 18160 | 157 |
| 606 | 20240614 | 092800 | 1104864130 | 18160 | 18150 | 18160 | 18140 | 2173 |
| 607 | 20240614 | 092700 | 1065439070 | 18170 | 18170 | 18170 | 18150 | 559 |
| 608 | 20240614 | 092600 | 1055285880 | 18160 | 18200 | 18240 | 18150 | 5298 |
| 609 | 20240614 | 092500 | 958914340 | 18250 | 18250 | 18250 | 18200 | 2094 |
| 610 | 20240614 | 092400 | 920765700 | 18280 | 18250 | 18280 | 18250 | 296 |
| 611 | 20240614 | 092300 | 915362260 | 18250 | 18260 | 18260 | 18230 | 2224 |
| 612 | 20240614 | 092200 | 874788480 | 18260 | 18310 | 18310 | 18250 | 668 |
| 613 | 20240614 | 092100 | 862571390 | 18300 | 18250 | 18310 | 18240 | 1156 |
| 614 | 20240614 | 092000 | 841419370 | 18250 | 18220 | 18250 | 18210 | 698 |
| 615 | 20240614 | 091900 | 828691200 | 18250 | 18210 | 18250 | 18200 | 518 |
| 616 | 20240614 | 091800 | 819261470 | 18210 | 18190 | 18260 | 18190 | 535 |
| 617 | 20240614 | 091700 | 809515150 | 18180 | 18160 | 18180 | 18160 | 59 |
| 618 | 20240614 | 091600 | 808443630 | 18150 | 18170 | 18170 | 18150 | 497 |
| 619 | 20240614 | 091500 | 799422980 | 18180 | 18120 | 18180 | 18090 | 2741 |
| 620 | 20240614 | 091400 | 749620730 | 18100 | 18050 | 18100 | 18040 | 3395 |
| 621 | 20240614 | 091300 | 688317550 | 18050 | 18110 | 18110 | 18050 | 5536 |
| 622 | 20240614 | 091200 | 588229640 | 18110 | 18110 | 18120 | 18110 | 460 |
| 623 | 20240614 | 091100 | 579898980 | 18110 | 18100 | 18110 | 18090 | 548 |
| 624 | 20240614 | 091000 | 569980180 | 18100 | 18090 | 18120 | 18080 | 3062 |
| 625 | 20240614 | 090900 | 514564600 | 18100 | 18080 | 18120 | 18080 | 90 |
| 626 | 20240614 | 090800 | 512934980 | 18110 | 18090 | 18110 | 18080 | 924 |
| 627 | 20240614 | 090700 | 496218290 | 18100 | 18110 | 18110 | 18070 | 2888 |
| 628 | 20240614 | 090600 | 443970990 | 18110 | 18120 | 18130 | 18110 | 1216 |
| 629 | 20240614 | 090500 | 421940400 | 18120 | 18110 | 18190 | 18070 | 4316 |
| 630 | 20240614 | 090400 | 343702430 | 18110 | 18160 | 18160 | 18110 | 3388 |
| 631 | 20240614 | 090300 | 282260010 | 18160 | 18180 | 18200 | 18160 | 1367 |
| 632 | 20240614 | 090200 | 257425360 | 18200 | 18200 | 18250 | 18180 | 2187 |
| 633 | 20240614 | 090100 | 217606920 | 18180 | 18360 | 18360 | 18160 | 7906 |
| 634 | 20240614 | 090000 | 73188530 | 18340 | 18480 | 18480 | 18340 | 3968 |