29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240614 | 190100 | 1846327150 | 6400 | 6400 | 6400 | 6400 | 17116 |
| 3 | 20240614 | 190000 | 1846327150 | 6400 | 6400 | 6400 | 6400 | 0 |
| 4 | 20240614 | 185900 | 1846327150 | 6400 | 6400 | 6400 | 6400 | 0 |
| 5 | 20240614 | 185800 | 1846327150 | 6400 | 6400 | 6400 | 6400 | 0 |
| 6 | 20240614 | 185700 | 1846327150 | 6400 | 6400 | 6400 | 6400 | 0 |
| 7 | 20240614 | 185600 | 1846327150 | 6400 | 6400 | 6400 | 6400 | 0 |
| 8 | 20240614 | 185500 | 1846327150 | 6400 | 6400 | 6400 | 6400 | 0 |
| 9 | 20240614 | 185400 | 1846327150 | 6400 | 6400 | 6400 | 6400 | 0 |
| 10 | 20240614 | 185300 | 1846327150 | 6400 | 6400 | 6400 | 6400 | 0 |
| 11 | 20240614 | 185200 | 1846327150 | 6400 | 6400 | 6400 | 6400 | 0 |
| 12 | 20240614 | 185100 | 1846327150 | 6400 | 6400 | 6400 | 6400 | 0 |
| 13 | 20240614 | 185000 | 1846327150 | 6400 | 6400 | 6400 | 6400 | 0 |
| 14 | 20240614 | 184900 | 1846327150 | 6400 | 6400 | 6400 | 6400 | 0 |
| 15 | 20240614 | 184800 | 1846327150 | 6400 | 6400 | 6400 | 6400 | 0 |
| 16 | 20240614 | 184700 | 1846327150 | 6400 | 6400 | 6400 | 6400 | 0 |
| 17 | 20240614 | 184600 | 1846327150 | 6400 | 6400 | 6400 | 6400 | 0 |
| 18 | 20240614 | 184500 | 1846327150 | 6400 | 6400 | 6400 | 6400 | 0 |
| 19 | 20240614 | 184400 | 1846327150 | 6400 | 6400 | 6400 | 6400 | 0 |
| 20 | 20240614 | 184300 | 1846327150 | 6400 | 6400 | 6400 | 6400 | 0 |
| 21 | 20240614 | 184200 | 1846327150 | 6400 | 6400 | 6400 | 6400 | 0 |
| 22 | 20240614 | 184100 | 1846327150 | 6400 | 6400 | 6400 | 6400 | 0 |
| 23 | 20240614 | 184000 | 1846327150 | 6400 | 6400 | 6400 | 6400 | 0 |
| 24 | 20240614 | 183900 | 1846327150 | 6400 | 6400 | 6400 | 6400 | 0 |
| 25 | 20240614 | 183800 | 1846327150 | 6400 | 6400 | 6400 | 6400 | 0 |
| 26 | 20240614 | 183700 | 1846327150 | 6400 | 6400 | 6400 | 6400 | 0 |
| 27 | 20240614 | 183600 | 1846327150 | 6400 | 6400 | 6400 | 6400 | 0 |
| 28 | 20240614 | 183500 | 1846327150 | 6400 | 6400 | 6400 | 6400 | 0 |
| 29 | 20240614 | 183400 | 1846327150 | 6400 | 6400 | 6400 | 6400 | 0 |
| 30 | 20240614 | 183300 | 1846327150 | 6400 | 6400 | 6400 | 6400 | 0 |
| 31 | 20240614 | 183200 | 1846327150 | 6400 | 6400 | 6400 | 6400 | 0 |
| 32 | 20240614 | 183100 | 1846327150 | 6400 | 6400 | 6400 | 6400 | 17116 |
| 33 | 20240614 | 183000 | 1846327150 | 6400 | 6400 | 6400 | 6400 | 0 |
| 34 | 20240614 | 182900 | 1846327150 | 6400 | 6400 | 6400 | 6400 | 0 |
| 35 | 20240614 | 182800 | 1846327150 | 6400 | 6400 | 6400 | 6400 | 0 |
| 36 | 20240614 | 182700 | 1846327150 | 6400 | 6400 | 6400 | 6400 | 0 |
| 37 | 20240614 | 182600 | 1846327150 | 6400 | 6400 | 6400 | 6400 | 0 |
| 38 | 20240614 | 182500 | 1846327150 | 6400 | 6400 | 6400 | 6400 | 0 |
| 39 | 20240614 | 182400 | 1846327150 | 6400 | 6400 | 6400 | 6400 | 0 |
| 40 | 20240614 | 182300 | 1846327150 | 6400 | 6400 | 6400 | 6400 | 0 |
| 41 | 20240614 | 182200 | 1846327150 | 6400 | 6400 | 6400 | 6400 | 0 |
| 42 | 20240614 | 182100 | 1846327150 | 6400 | 6400 | 6400 | 6400 | 0 |
| 43 | 20240614 | 182000 | 1846327150 | 6400 | 6400 | 6400 | 6400 | 0 |
| 44 | 20240614 | 181900 | 1846327150 | 6400 | 6400 | 6400 | 6400 | 0 |
| 45 | 20240614 | 181800 | 1846327150 | 6400 | 6400 | 6400 | 6400 | 0 |
| 46 | 20240614 | 181700 | 1846327150 | 6400 | 6400 | 6400 | 6400 | 0 |
| 47 | 20240614 | 181600 | 1846327150 | 6400 | 6400 | 6400 | 6400 | 0 |
| 48 | 20240614 | 181500 | 1846327150 | 6400 | 6400 | 6400 | 6400 | 0 |
| 49 | 20240614 | 181400 | 1846327150 | 6400 | 6400 | 6400 | 6400 | 0 |
| 50 | 20240614 | 181300 | 1846327150 | 6400 | 6400 | 6400 | 6400 | 0 |
| 51 | 20240614 | 181200 | 1846327150 | 6400 | 6400 | 6400 | 6400 | 0 |
| 52 | 20240614 | 181100 | 1846327150 | 6400 | 6400 | 6400 | 6400 | 0 |
| 53 | 20240614 | 181000 | 1846327150 | 6400 | 6400 | 6400 | 6400 | 0 |
| 54 | 20240614 | 180900 | 1846327150 | 6400 | 6400 | 6400 | 6400 | 0 |
| 55 | 20240614 | 180800 | 1846327150 | 6400 | 6400 | 6400 | 6400 | 0 |
| 56 | 20240614 | 180700 | 1846327150 | 6400 | 6400 | 6400 | 6400 | 0 |
| 57 | 20240614 | 180600 | 1846327150 | 6400 | 6400 | 6400 | 6400 | 0 |
| 58 | 20240614 | 180500 | 1846327150 | 6400 | 6400 | 6400 | 6400 | 0 |
| 59 | 20240614 | 180400 | 1846327150 | 6400 | 6400 | 6400 | 6400 | 0 |
| 60 | 20240614 | 180300 | 1846327150 | 6400 | 6400 | 6400 | 6400 | 0 |
| 61 | 20240614 | 180200 | 1846327150 | 6400 | 6400 | 6400 | 6400 | 0 |
| 62 | 20240614 | 180100 | 1846327150 | 6400 | 6400 | 6400 | 6400 | 17116 |
| 63 | 20240614 | 180000 | 1846327150 | 6400 | 6400 | 6400 | 6400 | 0 |
| 64 | 20240614 | 175900 | 1846327150 | 6400 | 6400 | 6400 | 6400 | 0 |
| 65 | 20240614 | 175800 | 1846327150 | 6400 | 6400 | 6400 | 6400 | 0 |
| 66 | 20240614 | 175700 | 1846327150 | 6400 | 6400 | 6400 | 6400 | 0 |
| 67 | 20240614 | 175600 | 1846327150 | 6400 | 6400 | 6400 | 6400 | 0 |
| 68 | 20240614 | 175500 | 1846327150 | 6400 | 6400 | 6400 | 6400 | 0 |
| 69 | 20240614 | 175400 | 1846327150 | 6400 | 6400 | 6400 | 6400 | 0 |
| 70 | 20240614 | 175300 | 1846327150 | 6400 | 6400 | 6400 | 6400 | 0 |
| 71 | 20240614 | 175200 | 1846327150 | 6400 | 6400 | 6400 | 6400 | 0 |
| 72 | 20240614 | 175100 | 1846327150 | 6400 | 6400 | 6400 | 6400 | 0 |
| 73 | 20240614 | 175000 | 1846327150 | 6400 | 6400 | 6400 | 6400 | 0 |
| 74 | 20240614 | 174900 | 1846327150 | 6400 | 6400 | 6400 | 6400 | 0 |
| 75 | 20240614 | 174800 | 1846327150 | 6400 | 6400 | 6400 | 6400 | 0 |
| 76 | 20240614 | 174700 | 1846327150 | 6400 | 6400 | 6400 | 6400 | 0 |
| 77 | 20240614 | 174600 | 1846327150 | 6400 | 6400 | 6400 | 6400 | 0 |
| 78 | 20240614 | 174500 | 1846327150 | 6400 | 6400 | 6400 | 6400 | 0 |
| 79 | 20240614 | 174400 | 1846327150 | 6400 | 6400 | 6400 | 6400 | 0 |
| 80 | 20240614 | 174300 | 1846327150 | 6400 | 6400 | 6400 | 6400 | 0 |
| 81 | 20240614 | 174200 | 1846327150 | 6400 | 6400 | 6400 | 6400 | 0 |
| 82 | 20240614 | 174100 | 1846327150 | 6400 | 6400 | 6400 | 6400 | 0 |
| 83 | 20240614 | 174000 | 1846327150 | 6400 | 6400 | 6400 | 6400 | 0 |
| 84 | 20240614 | 173900 | 1846327150 | 6400 | 6400 | 6400 | 6400 | 0 |
| 85 | 20240614 | 173800 | 1846327150 | 6400 | 6400 | 6400 | 6400 | 0 |
| 86 | 20240614 | 173700 | 1846327150 | 6400 | 6400 | 6400 | 6400 | 0 |
| 87 | 20240614 | 173600 | 1846327150 | 6400 | 6400 | 6400 | 6400 | 0 |
| 88 | 20240614 | 173500 | 1846327150 | 6400 | 6400 | 6400 | 6400 | 0 |
| 89 | 20240614 | 173400 | 1846327150 | 6400 | 6400 | 6400 | 6400 | 0 |
| 90 | 20240614 | 173300 | 1846327150 | 6400 | 6400 | 6400 | 6400 | 0 |
| 91 | 20240614 | 173200 | 1846327150 | 6400 | 6400 | 6400 | 6400 | 0 |
| 92 | 20240614 | 173100 | 1846327150 | 6400 | 6400 | 6400 | 6400 | 17116 |
| 93 | 20240614 | 173000 | 1846327150 | 6400 | 6400 | 6400 | 6400 | 0 |
| 94 | 20240614 | 172900 | 1846327150 | 6400 | 6400 | 6400 | 6400 | 0 |
| 95 | 20240614 | 172800 | 1846327150 | 6400 | 6400 | 6400 | 6400 | 0 |
| 96 | 20240614 | 172700 | 1846327150 | 6400 | 6400 | 6400 | 6400 | 0 |
| 97 | 20240614 | 172600 | 1846327150 | 6400 | 6400 | 6400 | 6400 | 0 |
| 98 | 20240614 | 172500 | 1846327150 | 6400 | 6400 | 6400 | 6400 | 0 |
| 99 | 20240614 | 172400 | 1846327150 | 6400 | 6400 | 6400 | 6400 | 0 |
| 100 | 20240614 | 172300 | 1846327150 | 6400 | 6400 | 6400 | 6400 | 0 |
| 101 | 20240614 | 172200 | 1846327150 | 6400 | 6400 | 6400 | 6400 | 0 |
| 102 | 20240614 | 172100 | 1846327150 | 6400 | 6400 | 6400 | 6400 | 0 |
| 103 | 20240614 | 172000 | 1846327150 | 6400 | 6400 | 6400 | 6400 | 0 |
| 104 | 20240614 | 171900 | 1846327150 | 6400 | 6400 | 6400 | 6400 | 0 |
| 105 | 20240614 | 171800 | 1846327150 | 6400 | 6400 | 6400 | 6400 | 0 |
| 106 | 20240614 | 171700 | 1846327150 | 6400 | 6400 | 6400 | 6400 | 0 |
| 107 | 20240614 | 171600 | 1846327150 | 6400 | 6400 | 6400 | 6400 | 0 |
| 108 | 20240614 | 171500 | 1846327150 | 6400 | 6400 | 6400 | 6400 | 0 |
| 109 | 20240614 | 171400 | 1846327150 | 6400 | 6400 | 6400 | 6400 | 0 |
| 110 | 20240614 | 171300 | 1846327150 | 6400 | 6400 | 6400 | 6400 | 0 |
| 111 | 20240614 | 171200 | 1846327150 | 6400 | 6400 | 6400 | 6400 | 0 |
| 112 | 20240614 | 171100 | 1846327150 | 6400 | 6400 | 6400 | 6400 | 0 |
| 113 | 20240614 | 171000 | 1846327150 | 6400 | 6400 | 6400 | 6400 | 0 |
| 114 | 20240614 | 170900 | 1846327150 | 6400 | 6400 | 6400 | 6400 | 0 |
| 115 | 20240614 | 170800 | 1846327150 | 6400 | 6400 | 6400 | 6400 | 0 |
| 116 | 20240614 | 170700 | 1846327150 | 6400 | 6400 | 6400 | 6400 | 0 |
| 117 | 20240614 | 170600 | 1846327150 | 6400 | 6400 | 6400 | 6400 | 0 |
| 118 | 20240614 | 170500 | 1846327150 | 6400 | 6400 | 6400 | 6400 | 0 |
| 119 | 20240614 | 170400 | 1846327150 | 6400 | 6400 | 6400 | 6400 | 0 |
| 120 | 20240614 | 170300 | 1846327150 | 6400 | 6400 | 6400 | 6400 | 0 |
| 121 | 20240614 | 170200 | 1846327150 | 6400 | 6400 | 6400 | 6400 | 0 |
| 122 | 20240614 | 170100 | 1846327150 | 6400 | 6400 | 6400 | 6400 | 17116 |
| 123 | 20240614 | 170000 | 1846327150 | 6400 | 6400 | 6400 | 6400 | 0 |
| 124 | 20240614 | 165900 | 1846327150 | 6400 | 6400 | 6400 | 6400 | 0 |
| 125 | 20240614 | 165800 | 1846327150 | 6400 | 6400 | 6400 | 6400 | 0 |
| 126 | 20240614 | 165700 | 1846327150 | 6400 | 6400 | 6400 | 6400 | 0 |
| 127 | 20240614 | 165600 | 1846327150 | 6400 | 6400 | 6400 | 6400 | 0 |
| 128 | 20240614 | 165500 | 1846327150 | 6400 | 6400 | 6400 | 6400 | 0 |
| 129 | 20240614 | 165400 | 1846327150 | 6400 | 6400 | 6400 | 6400 | 0 |
| 130 | 20240614 | 165300 | 1846327150 | 6400 | 6400 | 6400 | 6400 | 0 |
| 131 | 20240614 | 165200 | 1846327150 | 6400 | 6400 | 6400 | 6400 | 0 |
| 132 | 20240614 | 165100 | 1846327150 | 6400 | 6400 | 6400 | 6400 | 0 |
| 133 | 20240614 | 165000 | 1846327150 | 6400 | 6400 | 6400 | 6400 | 0 |
| 134 | 20240614 | 164900 | 1846327150 | 6400 | 6400 | 6400 | 6400 | 0 |
| 135 | 20240614 | 164800 | 1846327150 | 6400 | 6400 | 6400 | 6400 | 0 |
| 136 | 20240614 | 164700 | 1846327150 | 6400 | 6400 | 6400 | 6400 | 0 |
| 137 | 20240614 | 164600 | 1846327150 | 6400 | 6400 | 6400 | 6400 | 0 |
| 138 | 20240614 | 164500 | 1846327150 | 6400 | 6400 | 6400 | 6400 | 0 |
| 139 | 20240614 | 164400 | 1846327150 | 6400 | 6400 | 6400 | 6400 | 0 |
| 140 | 20240614 | 164300 | 1846327150 | 6400 | 6400 | 6400 | 6400 | 0 |
| 141 | 20240614 | 164200 | 1846327150 | 6400 | 6400 | 6400 | 6400 | 0 |
| 142 | 20240614 | 164100 | 1846327150 | 6400 | 6400 | 6400 | 6400 | 0 |
| 143 | 20240614 | 164000 | 1846327150 | 6400 | 6400 | 6400 | 6400 | 0 |
| 144 | 20240614 | 163900 | 1846327150 | 6400 | 6400 | 6400 | 6400 | 0 |
| 145 | 20240614 | 163800 | 1846327150 | 6400 | 6400 | 6400 | 6400 | 0 |
| 146 | 20240614 | 163700 | 1846327150 | 6400 | 6400 | 6400 | 6400 | 0 |
| 147 | 20240614 | 163600 | 1846327150 | 6400 | 6400 | 6400 | 6400 | 0 |
| 148 | 20240614 | 163500 | 1846327150 | 6400 | 6400 | 6400 | 6400 | 0 |
| 149 | 20240614 | 163400 | 1846327150 | 6400 | 6400 | 6400 | 6400 | 0 |
| 150 | 20240614 | 163300 | 1846327150 | 6400 | 6400 | 6400 | 6400 | 0 |
| 151 | 20240614 | 163200 | 1846327150 | 6400 | 6400 | 6400 | 6400 | 0 |
| 152 | 20240614 | 163100 | 1846327150 | 6400 | 6400 | 6400 | 6400 | 17116 |
| 153 | 20240614 | 163000 | 1846327150 | 6400 | 6400 | 6400 | 6400 | 0 |
| 154 | 20240614 | 162900 | 1846327150 | 6400 | 6400 | 6400 | 6400 | 0 |
| 155 | 20240614 | 162800 | 1846327150 | 6400 | 6400 | 6400 | 6400 | 0 |
| 156 | 20240614 | 162700 | 1846327150 | 6400 | 6400 | 6400 | 6400 | 0 |
| 157 | 20240614 | 162600 | 1846327150 | 6400 | 6400 | 6400 | 6400 | 0 |
| 158 | 20240614 | 162500 | 1846327150 | 6400 | 6400 | 6400 | 6400 | 0 |
| 159 | 20240614 | 162400 | 1846327150 | 6400 | 6400 | 6400 | 6400 | 0 |
| 160 | 20240614 | 162300 | 1846327150 | 6400 | 6400 | 6400 | 6400 | 0 |
| 161 | 20240614 | 162200 | 1846327150 | 6400 | 6400 | 6400 | 6400 | 0 |
| 162 | 20240614 | 162100 | 1846327150 | 6400 | 6400 | 6400 | 6400 | 0 |
| 163 | 20240614 | 162000 | 1846327150 | 6400 | 6400 | 6400 | 6400 | 0 |
| 164 | 20240614 | 161900 | 1846327150 | 6400 | 6400 | 6400 | 6400 | 0 |
| 165 | 20240614 | 161800 | 1846327150 | 6400 | 6400 | 6400 | 6400 | 0 |
| 166 | 20240614 | 161700 | 1846327150 | 6400 | 6400 | 6400 | 6400 | 0 |
| 167 | 20240614 | 161600 | 1846327150 | 6400 | 6400 | 6400 | 6400 | 0 |
| 168 | 20240614 | 161500 | 1846327150 | 6400 | 6400 | 6400 | 6400 | 0 |
| 169 | 20240614 | 161400 | 1846327150 | 6400 | 6400 | 6400 | 6400 | 0 |
| 170 | 20240614 | 161300 | 1846327150 | 6400 | 6400 | 6400 | 6400 | 0 |
| 171 | 20240614 | 161200 | 1846327150 | 6400 | 6400 | 6400 | 6400 | 0 |
| 172 | 20240614 | 161100 | 1846327150 | 6400 | 6400 | 6400 | 6400 | 0 |
| 173 | 20240614 | 161000 | 1846327150 | 6400 | 6400 | 6400 | 6400 | 0 |
| 174 | 20240614 | 160900 | 1846327150 | 6400 | 6400 | 6400 | 6400 | 0 |
| 175 | 20240614 | 160800 | 1846327150 | 6400 | 6400 | 6400 | 6400 | 0 |
| 176 | 20240614 | 160700 | 1846327150 | 6400 | 6400 | 6400 | 6400 | 0 |
| 177 | 20240614 | 160600 | 1846327150 | 6400 | 6400 | 6400 | 6400 | 0 |
| 178 | 20240614 | 160500 | 1846327150 | 6400 | 6400 | 6400 | 6400 | 0 |
| 179 | 20240614 | 160400 | 1846327150 | 6400 | 6400 | 6400 | 6400 | 0 |
| 180 | 20240614 | 160300 | 1846327150 | 6400 | 6400 | 6400 | 6400 | 0 |
| 181 | 20240614 | 160200 | 1846327150 | 6400 | 6400 | 6400 | 6400 | 0 |
| 182 | 20240614 | 160100 | 1846327150 | 6400 | 6400 | 6400 | 6400 | 17116 |
| 183 | 20240614 | 160000 | 1846327150 | 6400 | 6400 | 6400 | 6400 | 0 |
| 184 | 20240614 | 155900 | 1846327150 | 6400 | 6400 | 6400 | 6400 | 0 |
| 185 | 20240614 | 155800 | 1846327150 | 6400 | 6400 | 6400 | 6400 | 0 |
| 186 | 20240614 | 155700 | 1846327150 | 6400 | 6400 | 6400 | 6400 | 0 |
| 187 | 20240614 | 155600 | 1846327150 | 6400 | 6400 | 6400 | 6400 | 0 |
| 188 | 20240614 | 155500 | 1846327150 | 6400 | 6400 | 6400 | 6400 | 0 |
| 189 | 20240614 | 155400 | 1846327150 | 6400 | 6400 | 6400 | 6400 | 0 |
| 190 | 20240614 | 155300 | 1846327150 | 6400 | 6400 | 6400 | 6400 | 0 |
| 191 | 20240614 | 155200 | 1846327150 | 6400 | 6400 | 6400 | 6400 | 0 |
| 192 | 20240614 | 155100 | 1846327150 | 6400 | 6400 | 6400 | 6400 | 0 |
| 193 | 20240614 | 155000 | 1846327150 | 6400 | 6400 | 6400 | 6400 | 0 |
| 194 | 20240614 | 154900 | 1846327150 | 6400 | 6400 | 6400 | 6400 | 0 |
| 195 | 20240614 | 154800 | 1846327150 | 6400 | 6400 | 6400 | 6400 | 0 |
| 196 | 20240614 | 154700 | 1846327150 | 6400 | 6400 | 6400 | 6400 | 0 |
| 197 | 20240614 | 154600 | 1846327150 | 6400 | 6400 | 6400 | 6400 | 0 |
| 198 | 20240614 | 154500 | 1846327150 | 6400 | 6400 | 6400 | 6400 | 0 |
| 199 | 20240614 | 154400 | 1846327150 | 6400 | 6400 | 6400 | 6400 | 0 |
| 200 | 20240614 | 154300 | 1846327150 | 6400 | 6400 | 6400 | 6400 | 0 |
| 201 | 20240614 | 154200 | 1846327150 | 6400 | 6400 | 6400 | 6400 | 0 |
| 202 | 20240614 | 154100 | 1846327150 | 6400 | 6400 | 6400 | 6400 | 0 |
| 203 | 20240614 | 154000 | 1846327150 | 6400 | 6400 | 6400 | 6400 | 0 |
| 204 | 20240614 | 153900 | 1846327150 | 6400 | 6400 | 6400 | 6400 | 0 |
| 205 | 20240614 | 153800 | 1846327150 | 6400 | 6400 | 6400 | 6400 | 0 |
| 206 | 20240614 | 153700 | 1846327150 | 6400 | 6400 | 6400 | 6400 | 0 |
| 207 | 20240614 | 153600 | 1846327150 | 6400 | 6400 | 6400 | 6400 | 0 |
| 208 | 20240614 | 153500 | 1846327150 | 6400 | 6400 | 6400 | 6400 | 0 |
| 209 | 20240614 | 153400 | 1846327150 | 6400 | 6400 | 6400 | 6400 | 0 |
| 210 | 20240614 | 153300 | 1846327150 | 6400 | 6400 | 6400 | 6400 | 0 |
| 211 | 20240614 | 153200 | 1846327150 | 6400 | 6400 | 6400 | 6400 | 0 |
| 212 | 20240614 | 153100 | 1846327150 | 6400 | 6400 | 6400 | 6400 | 17116 |
| 213 | 20240614 | 153000 | 1846327150 | 6400 | 6400 | 6400 | 6400 | 17116 |
| 214 | 20240614 | 152900 | 1736784750 | 6380 | 6380 | 6380 | 6380 | 0 |
| 215 | 20240614 | 152800 | 1736784750 | 6380 | 6380 | 6380 | 6380 | 0 |
| 216 | 20240614 | 152700 | 1736784750 | 6380 | 6380 | 6380 | 6380 | 0 |
| 217 | 20240614 | 152600 | 1736784750 | 6380 | 6380 | 6380 | 6380 | 0 |
| 218 | 20240614 | 152500 | 1736784750 | 6380 | 6380 | 6380 | 6380 | 0 |
| 219 | 20240614 | 152400 | 1736784750 | 6380 | 6380 | 6380 | 6380 | 0 |
| 220 | 20240614 | 152300 | 1736784750 | 6380 | 6380 | 6380 | 6380 | 0 |
| 221 | 20240614 | 152200 | 1736784750 | 6380 | 6380 | 6380 | 6380 | 0 |
| 222 | 20240614 | 152100 | 1736784750 | 6380 | 6380 | 6380 | 6380 | 0 |
| 223 | 20240614 | 152000 | 1736784750 | 6380 | 6380 | 6380 | 6380 | 0 |
| 224 | 20240614 | 151900 | 1736784750 | 6380 | 6380 | 6410 | 6370 | 10263 |
| 225 | 20240614 | 151800 | 1671187660 | 6380 | 6370 | 6380 | 6370 | 1533 |
| 226 | 20240614 | 151700 | 1661408780 | 6370 | 6370 | 6370 | 6370 | 196 |
| 227 | 20240614 | 151600 | 1660160260 | 6370 | 6370 | 6370 | 6350 | 2650 |
| 228 | 20240614 | 151500 | 1643312410 | 6370 | 6370 | 6380 | 6370 | 1551 |
| 229 | 20240614 | 151400 | 1633432200 | 6370 | 6370 | 6370 | 6360 | 1588 |
| 230 | 20240614 | 151300 | 1623322660 | 6370 | 6370 | 6370 | 6370 | 193 |
| 231 | 20240614 | 151200 | 1622093250 | 6370 | 6360 | 6370 | 6360 | 90 |
| 232 | 20240614 | 151100 | 1621520260 | 6360 | 6380 | 6380 | 6360 | 32 |
| 233 | 20240614 | 151000 | 1621316340 | 6380 | 6370 | 6380 | 6370 | 281 |
| 234 | 20240614 | 150900 | 1619524980 | 6380 | 6380 | 6380 | 6370 | 544 |
| 235 | 20240614 | 150800 | 1616057670 | 6380 | 6370 | 6380 | 6370 | 71 |
| 236 | 20240614 | 150700 | 1615605370 | 6370 | 6370 | 6370 | 6370 | 143 |
| 237 | 20240614 | 150600 | 1614694460 | 6370 | 6370 | 6370 | 6370 | 610 |
| 238 | 20240614 | 150500 | 1610808760 | 6370 | 6360 | 6370 | 6360 | 159 |
| 239 | 20240614 | 150400 | 1609797500 | 6370 | 6370 | 6370 | 6360 | 901 |
| 240 | 20240614 | 150300 | 1604066340 | 6370 | 6380 | 6380 | 6370 | 1408 |
| 241 | 20240614 | 150200 | 1595093370 | 6370 | 6380 | 6380 | 6370 | 20 |
| 242 | 20240614 | 150100 | 1594965870 | 6370 | 6370 | 6370 | 6370 | 599 |
| 243 | 20240614 | 150000 | 1591150240 | 6370 | 6380 | 6380 | 6370 | 76 |
| 244 | 20240614 | 145900 | 1590666110 | 6380 | 6380 | 6380 | 6380 | 1225 |
| 245 | 20240614 | 145800 | 1582850610 | 6390 | 6390 | 6390 | 6390 | 5 |
| 246 | 20240614 | 145700 | 1582818660 | 6380 | 6370 | 6390 | 6370 | 551 |
| 247 | 20240614 | 145600 | 1579303000 | 6370 | 6380 | 6380 | 6370 | 1000 |
| 248 | 20240614 | 145500 | 1572925800 | 6380 | 6360 | 6380 | 6360 | 568 |
| 249 | 20240614 | 145400 | 1569309640 | 6370 | 6370 | 6370 | 6370 | 777 |
| 250 | 20240614 | 145300 | 1564360150 | 6370 | 6370 | 6380 | 6370 | 200 |
| 251 | 20240614 | 145200 | 1563084590 | 6370 | 6370 | 6370 | 6370 | 0 |
| 252 | 20240614 | 145100 | 1563084590 | 6370 | 6370 | 6370 | 6370 | 871 |
| 253 | 20240614 | 145000 | 1557536320 | 6370 | 6370 | 6380 | 6370 | 75 |
| 254 | 20240614 | 144900 | 1557058550 | 6370 | 6370 | 6370 | 6370 | 100 |
| 255 | 20240614 | 144800 | 1556421550 | 6380 | 6360 | 6380 | 6350 | 1038 |
| 256 | 20240614 | 144700 | 1549830040 | 6370 | 6370 | 6380 | 6370 | 233 |
| 257 | 20240614 | 144600 | 1548345520 | 6370 | 6370 | 6370 | 6370 | 1 |
| 258 | 20240614 | 144500 | 1548339150 | 6390 | 6350 | 6390 | 6350 | 1400 |
| 259 | 20240614 | 144400 | 1539414250 | 6350 | 6350 | 6350 | 6350 | 106 |
| 260 | 20240614 | 144300 | 1538741150 | 6350 | 6370 | 6370 | 6350 | 728 |
| 261 | 20240614 | 144200 | 1534116650 | 6370 | 6380 | 6380 | 6370 | 2766 |
| 262 | 20240614 | 144100 | 1516494270 | 6380 | 6380 | 6380 | 6380 | 92 |
| 263 | 20240614 | 144000 | 1515907310 | 6370 | 6360 | 6380 | 6360 | 1316 |
| 264 | 20240614 | 143900 | 1507531590 | 6360 | 6350 | 6360 | 6350 | 323 |
| 265 | 20240614 | 143800 | 1505480480 | 6350 | 6350 | 6350 | 6340 | 5516 |
| 266 | 20240614 | 143700 | 1470508410 | 6350 | 6340 | 6350 | 6340 | 610 |
| 267 | 20240614 | 143600 | 1466637910 | 6330 | 6350 | 6350 | 6330 | 2 |
| 268 | 20240614 | 143500 | 1466625230 | 6360 | 6370 | 6370 | 6330 | 4732 |
| 269 | 20240614 | 143400 | 1436620340 | 6350 | 6360 | 6360 | 6350 | 1540 |
| 270 | 20240614 | 143300 | 1426833480 | 6360 | 6360 | 6360 | 6350 | 370 |
| 271 | 20240614 | 143200 | 1424483430 | 6360 | 6370 | 6370 | 6350 | 447 |
| 272 | 20240614 | 143100 | 1421640420 | 6360 | 6360 | 6360 | 6360 | 0 |
| 273 | 20240614 | 143000 | 1421640420 | 6360 | 6370 | 6370 | 6360 | 768 |
| 274 | 20240614 | 142900 | 1416755540 | 6380 | 6370 | 6380 | 6370 | 225 |
| 275 | 20240614 | 142800 | 1415321700 | 6370 | 6380 | 6380 | 6370 | 704 |
| 276 | 20240614 | 142700 | 1410832700 | 6380 | 6380 | 6380 | 6370 | 1141 |
| 277 | 20240614 | 142600 | 1403553920 | 6390 | 6360 | 6390 | 6360 | 88 |
| 278 | 20240614 | 142500 | 1402992050 | 6390 | 6370 | 6400 | 6360 | 1743 |
| 279 | 20240614 | 142400 | 1391901670 | 6360 | 6370 | 6390 | 6360 | 2775 |
| 280 | 20240614 | 142300 | 1374188760 | 6360 | 6350 | 6360 | 6350 | 531 |
| 281 | 20240614 | 142200 | 1370811760 | 6350 | 6360 | 6360 | 6340 | 1763 |
| 282 | 20240614 | 142100 | 1359614600 | 6360 | 6350 | 6360 | 6350 | 151 |
| 283 | 20240614 | 142000 | 1358654740 | 6350 | 6350 | 6350 | 6350 | 100 |
| 284 | 20240614 | 141900 | 1358019740 | 6350 | 6350 | 6350 | 6340 | 369 |
| 285 | 20240614 | 141800 | 1355679090 | 6330 | 6350 | 6350 | 6330 | 615 |
| 286 | 20240614 | 141700 | 1351783540 | 6350 | 6350 | 6350 | 6350 | 679 |
| 287 | 20240614 | 141600 | 1347471890 | 6340 | 6340 | 6350 | 6340 | 467 |
| 288 | 20240614 | 141500 | 1344510820 | 6340 | 6350 | 6350 | 6340 | 792 |
| 289 | 20240614 | 141400 | 1339489520 | 6340 | 6350 | 6350 | 6340 | 401 |
| 290 | 20240614 | 141300 | 1336944710 | 6350 | 6350 | 6350 | 6350 | 311 |
| 291 | 20240614 | 141200 | 1334969860 | 6350 | 6350 | 6350 | 6350 | 121 |
| 292 | 20240614 | 141100 | 1334201510 | 6350 | 6360 | 6370 | 6350 | 1783 |
| 293 | 20240614 | 141000 | 1322854360 | 6370 | 6360 | 6370 | 6360 | 1590 |
| 294 | 20240614 | 140900 | 1312741950 | 6360 | 6370 | 6380 | 6340 | 993 |
| 295 | 20240614 | 140800 | 1306428890 | 6380 | 6390 | 6390 | 6380 | 2429 |
| 296 | 20240614 | 140700 | 1290923070 | 6390 | 6360 | 6390 | 6360 | 4815 |
| 297 | 20240614 | 140600 | 1260218100 | 6340 | 6350 | 6370 | 6340 | 1191 |
| 298 | 20240614 | 140500 | 1252637950 | 6350 | 6350 | 6350 | 6350 | 11 |
| 299 | 20240614 | 140400 | 1252568100 | 6350 | 6350 | 6350 | 6350 | 1071 |
| 300 | 20240614 | 140300 | 1245767250 | 6350 | 6340 | 6350 | 6340 | 71 |
| 301 | 20240614 | 140200 | 1245316580 | 6350 | 6350 | 6350 | 6350 | 12 |
| 302 | 20240614 | 140100 | 1245240380 | 6340 | 6340 | 6340 | 6340 | 1 |
| 303 | 20240614 | 140000 | 1245234040 | 6340 | 6340 | 6340 | 6340 | 196 |
| 304 | 20240614 | 135900 | 1243991400 | 6340 | 6340 | 6350 | 6340 | 500 |
| 305 | 20240614 | 135800 | 1240818400 | 6340 | 6330 | 6340 | 6330 | 310 |
| 306 | 20240614 | 135700 | 1238853050 | 6340 | 6340 | 6340 | 6340 | 10 |
| 307 | 20240614 | 135600 | 1238789650 | 6330 | 6330 | 6330 | 6330 | 0 |
| 308 | 20240614 | 135500 | 1238789650 | 6330 | 6330 | 6330 | 6330 | 0 |
| 309 | 20240614 | 135400 | 1238789650 | 6330 | 6330 | 6330 | 6330 | 0 |
| 310 | 20240614 | 135300 | 1238789650 | 6330 | 6330 | 6330 | 6330 | 0 |
| 311 | 20240614 | 135200 | 1238789650 | 6330 | 6330 | 6330 | 6330 | 15 |
| 312 | 20240614 | 135100 | 1238694700 | 6330 | 6330 | 6330 | 6330 | 600 |
| 313 | 20240614 | 135000 | 1234896700 | 6330 | 6350 | 6350 | 6330 | 493 |
| 314 | 20240614 | 134900 | 1231774710 | 6350 | 6350 | 6350 | 6350 | 874 |
| 315 | 20240614 | 134800 | 1226224810 | 6350 | 6350 | 6350 | 6350 | 265 |
| 316 | 20240614 | 134700 | 1224542060 | 6350 | 6330 | 6350 | 6330 | 1991 |
| 317 | 20240614 | 134600 | 1211919460 | 6330 | 6320 | 6330 | 6320 | 196 |
| 318 | 20240614 | 134500 | 1210680730 | 6320 | 6320 | 6320 | 6320 | 1 |
| 319 | 20240614 | 134400 | 1210674410 | 6300 | 6300 | 6300 | 6300 | 200 |
| 320 | 20240614 | 134300 | 1209414410 | 6300 | 6300 | 6300 | 6300 | 20 |
| 321 | 20240614 | 134200 | 1209288410 | 6310 | 6310 | 6310 | 6310 | 8 |
| 322 | 20240614 | 134100 | 1209237930 | 6300 | 6310 | 6310 | 6300 | 32 |
| 323 | 20240614 | 134000 | 1209036310 | 6310 | 6320 | 6320 | 6310 | 974 |
| 324 | 20240614 | 133900 | 1202886630 | 6320 | 6320 | 6320 | 6320 | 100 |
| 325 | 20240614 | 133800 | 1202254630 | 6320 | 6330 | 6330 | 6320 | 575 |
| 326 | 20240614 | 133700 | 1198619120 | 6320 | 6320 | 6340 | 6320 | 931 |
| 327 | 20240614 | 133600 | 1192730670 | 6310 | 6290 | 6310 | 6290 | 2453 |
| 328 | 20240614 | 133500 | 1177258180 | 6300 | 6300 | 6300 | 6300 | 179 |
| 329 | 20240614 | 133400 | 1176130480 | 6300 | 6300 | 6300 | 6300 | 151 |
| 330 | 20240614 | 133300 | 1175179180 | 6300 | 6300 | 6300 | 6300 | 131 |
| 331 | 20240614 | 133200 | 1174353880 | 6300 | 6290 | 6300 | 6290 | 55 |
| 332 | 20240614 | 133100 | 1174007580 | 6290 | 6290 | 6290 | 6290 | 41 |
| 333 | 20240614 | 133000 | 1173749690 | 6290 | 6290 | 6290 | 6290 | 35 |
| 334 | 20240614 | 132900 | 1173529540 | 6290 | 6280 | 6290 | 6280 | 158 |
| 335 | 20240614 | 132800 | 1172536250 | 6280 | 6270 | 6280 | 6260 | 4570 |
| 336 | 20240614 | 132700 | 1143864450 | 6240 | 6240 | 6240 | 6240 | 0 |
| 337 | 20240614 | 132600 | 1143864450 | 6240 | 6270 | 6270 | 6240 | 12 |
| 338 | 20240614 | 132500 | 1143789420 | 6270 | 6270 | 6270 | 6270 | 221 |
| 339 | 20240614 | 132400 | 1142403750 | 6240 | 6240 | 6240 | 6240 | 65 |
| 340 | 20240614 | 132300 | 1141998150 | 6240 | 6260 | 6260 | 6240 | 328 |
| 341 | 20240614 | 132200 | 1139947210 | 6270 | 6270 | 6270 | 6270 | 42 |
| 342 | 20240614 | 132100 | 1139683870 | 6270 | 6260 | 6270 | 6260 | 80 |
| 343 | 20240614 | 132000 | 1139183060 | 6260 | 6260 | 6270 | 6260 | 145 |
| 344 | 20240614 | 131900 | 1138275260 | 6270 | 6270 | 6270 | 6270 | 0 |
| 345 | 20240614 | 131800 | 1138275260 | 6270 | 6270 | 6270 | 6270 | 30 |
| 346 | 20240614 | 131700 | 1138087160 | 6270 | 6270 | 6270 | 6270 | 26 |
| 347 | 20240614 | 131600 | 1137924140 | 6270 | 6270 | 6270 | 6270 | 413 |
| 348 | 20240614 | 131500 | 1135334630 | 6270 | 6270 | 6270 | 6270 | 0 |
| 349 | 20240614 | 131400 | 1135334630 | 6270 | 6270 | 6270 | 6270 | 0 |
| 350 | 20240614 | 131300 | 1135334630 | 6270 | 6270 | 6270 | 6270 | 0 |
| 351 | 20240614 | 131200 | 1135334630 | 6270 | 6270 | 6270 | 6270 | 296 |
| 352 | 20240614 | 131100 | 1133478710 | 6270 | 6270 | 6270 | 6270 | 19 |
| 353 | 20240614 | 131000 | 1133359580 | 6270 | 6270 | 6270 | 6270 | 0 |
| 354 | 20240614 | 130900 | 1133359580 | 6270 | 6260 | 6270 | 6260 | 201 |
| 355 | 20240614 | 130800 | 1132101310 | 6270 | 6260 | 6270 | 6260 | 2 |
| 356 | 20240614 | 130700 | 1132088780 | 6250 | 6250 | 6250 | 6250 | 1 |
| 357 | 20240614 | 130600 | 1132082530 | 6250 | 6250 | 6250 | 6250 | 463 |
| 358 | 20240614 | 130500 | 1129188780 | 6250 | 6250 | 6250 | 6250 | 0 |
| 359 | 20240614 | 130400 | 1129188780 | 6250 | 6250 | 6250 | 6240 | 920 |
| 360 | 20240614 | 130300 | 1123439100 | 6230 | 6230 | 6230 | 6230 | 55 |
| 361 | 20240614 | 130200 | 1123096450 | 6250 | 6250 | 6250 | 6250 | 6 |
| 362 | 20240614 | 130100 | 1123058950 | 6250 | 6250 | 6250 | 6250 | 1 |
| 363 | 20240614 | 130000 | 1123052700 | 6240 | 6240 | 6240 | 6240 | 439 |
| 364 | 20240614 | 125900 | 1120313340 | 6240 | 6290 | 6290 | 6200 | 16835 |
| 365 | 20240614 | 125800 | 1015551310 | 6300 | 6300 | 6300 | 6300 | 201 |
| 366 | 20240614 | 125700 | 1014285010 | 6300 | 6300 | 6300 | 6300 | 116 |
| 367 | 20240614 | 125600 | 1013554210 | 6310 | 6310 | 6310 | 6310 | 0 |
| 368 | 20240614 | 125500 | 1013554210 | 6310 | 6310 | 6310 | 6310 | 0 |
| 369 | 20240614 | 125400 | 1013554210 | 6310 | 6310 | 6310 | 6310 | 1 |
| 370 | 20240614 | 125300 | 1013547900 | 6300 | 6300 | 6300 | 6300 | 135 |
| 371 | 20240614 | 125200 | 1012697400 | 6310 | 6310 | 6310 | 6310 | 0 |
| 372 | 20240614 | 125100 | 1012697400 | 6310 | 6310 | 6310 | 6310 | 0 |
| 373 | 20240614 | 125000 | 1012697400 | 6310 | 6320 | 6320 | 6300 | 3 |
| 374 | 20240614 | 124900 | 1012678470 | 6300 | 6320 | 6320 | 6300 | 7 |
| 375 | 20240614 | 124800 | 1012634350 | 6320 | 6300 | 6320 | 6300 | 1250 |
| 376 | 20240614 | 124700 | 1004747510 | 6300 | 6300 | 6300 | 6300 | 1 |
| 377 | 20240614 | 124600 | 1004741210 | 6290 | 6290 | 6290 | 6290 | 100 |
| 378 | 20240614 | 124500 | 1004112210 | 6290 | 6290 | 6290 | 6290 | 79 |
| 379 | 20240614 | 124400 | 1003615300 | 6300 | 6300 | 6300 | 6300 | 1 |
| 380 | 20240614 | 124300 | 1003609000 | 6290 | 6290 | 6290 | 6290 | 59 |
| 381 | 20240614 | 124200 | 1003237890 | 6290 | 6290 | 6290 | 6290 | 11 |
| 382 | 20240614 | 124100 | 1003168700 | 6280 | 6280 | 6280 | 6280 | 129 |
| 383 | 20240614 | 124000 | 1002358580 | 6280 | 6280 | 6280 | 6280 | 0 |
| 384 | 20240614 | 123900 | 1002358580 | 6280 | 6280 | 6280 | 6280 | 0 |
| 385 | 20240614 | 123800 | 1002358580 | 6280 | 6280 | 6280 | 6280 | 0 |
| 386 | 20240614 | 123700 | 1002358580 | 6280 | 6280 | 6280 | 6280 | 158 |
| 387 | 20240614 | 123600 | 1001366340 | 6300 | 6300 | 6300 | 6300 | 0 |
| 388 | 20240614 | 123500 | 1001366340 | 6300 | 6300 | 6300 | 6300 | 0 |
| 389 | 20240614 | 123400 | 1001366340 | 6300 | 6280 | 6300 | 6280 | 29 |
| 390 | 20240614 | 123300 | 1001184090 | 6280 | 6280 | 6280 | 6280 | 0 |
| 391 | 20240614 | 123200 | 1001184090 | 6280 | 6280 | 6280 | 6280 | 10 |
| 392 | 20240614 | 123100 | 1001121290 | 6280 | 6280 | 6280 | 6280 | 0 |
| 393 | 20240614 | 123000 | 1001121290 | 6280 | 6280 | 6280 | 6280 | 0 |
| 394 | 20240614 | 122900 | 1001121290 | 6280 | 6290 | 6290 | 6280 | 42 |
| 395 | 20240614 | 122800 | 1000857430 | 6290 | 6290 | 6290 | 6290 | 129 |
| 396 | 20240614 | 122700 | 1000046020 | 6280 | 6280 | 6280 | 6280 | 0 |
| 397 | 20240614 | 122600 | 1000046020 | 6280 | 6280 | 6280 | 6280 | 0 |
| 398 | 20240614 | 122500 | 1000046020 | 6280 | 6280 | 6280 | 6280 | 1001 |
| 399 | 20240614 | 122400 | 993759740 | 6300 | 6300 | 6300 | 6300 | 0 |
| 400 | 20240614 | 122300 | 993759740 | 6300 | 6300 | 6300 | 6300 | 0 |
| 401 | 20240614 | 122200 | 993759740 | 6300 | 6280 | 6300 | 6280 | 36 |
| 402 | 20240614 | 122100 | 993533540 | 6280 | 6280 | 6280 | 6280 | 30 |
| 403 | 20240614 | 122000 | 993345140 | 6290 | 6290 | 6290 | 6290 | 0 |
| 404 | 20240614 | 121900 | 993345140 | 6290 | 6280 | 6290 | 6280 | 3 |
| 405 | 20240614 | 121800 | 993326290 | 6280 | 6280 | 6280 | 6280 | 100 |
| 406 | 20240614 | 121700 | 992698290 | 6280 | 6300 | 6300 | 6280 | 248 |
| 407 | 20240614 | 121600 | 991138680 | 6290 | 6290 | 6290 | 6290 | 1 |
| 408 | 20240614 | 121500 | 991132390 | 6290 | 6290 | 6290 | 6290 | 200 |
| 409 | 20240614 | 121400 | 989874390 | 6300 | 6300 | 6300 | 6300 | 3 |
| 410 | 20240614 | 121300 | 989855490 | 6300 | 6300 | 6300 | 6300 | 0 |
| 411 | 20240614 | 121200 | 989855490 | 6300 | 6300 | 6300 | 6300 | 4 |
| 412 | 20240614 | 121100 | 989830290 | 6290 | 6290 | 6290 | 6290 | 38 |
| 413 | 20240614 | 121000 | 989591270 | 6290 | 6290 | 6290 | 6290 | 0 |
| 414 | 20240614 | 120900 | 989591270 | 6290 | 6290 | 6290 | 6290 | 5 |
| 415 | 20240614 | 120800 | 989559820 | 6290 | 6290 | 6290 | 6290 | 3 |
| 416 | 20240614 | 120700 | 989540950 | 6300 | 6300 | 6300 | 6300 | 0 |
| 417 | 20240614 | 120600 | 989540950 | 6300 | 6300 | 6300 | 6300 | 10 |
| 418 | 20240614 | 120500 | 989477950 | 6300 | 6300 | 6300 | 6300 | 79 |
| 419 | 20240614 | 120400 | 988980250 | 6300 | 6300 | 6300 | 6300 | 0 |
| 420 | 20240614 | 120300 | 988980250 | 6300 | 6300 | 6300 | 6300 | 106 |
| 421 | 20240614 | 120200 | 988312450 | 6310 | 6310 | 6310 | 6310 | 300 |
| 422 | 20240614 | 120100 | 986419450 | 6310 | 6310 | 6310 | 6310 | 0 |
| 423 | 20240614 | 120000 | 986419450 | 6310 | 6310 | 6310 | 6310 | 1 |
| 424 | 20240614 | 115900 | 986413140 | 6310 | 6310 | 6310 | 6310 | 178 |
| 425 | 20240614 | 115800 | 985289960 | 6310 | 6310 | 6310 | 6310 | 10 |
| 426 | 20240614 | 115700 | 985226860 | 6310 | 6310 | 6310 | 6310 | 1 |
| 427 | 20240614 | 115600 | 985220550 | 6310 | 6310 | 6310 | 6310 | 1 |
| 428 | 20240614 | 115500 | 985214240 | 6300 | 6300 | 6300 | 6300 | 21 |
| 429 | 20240614 | 115400 | 985081940 | 6300 | 6300 | 6300 | 6300 | 300 |
| 430 | 20240614 | 115300 | 983191940 | 6310 | 6310 | 6310 | 6310 | 1 |
| 431 | 20240614 | 115200 | 983185630 | 6300 | 6300 | 6300 | 6300 | 130 |
| 432 | 20240614 | 115100 | 982366630 | 6310 | 6310 | 6310 | 6310 | 232 |
| 433 | 20240614 | 115000 | 980902710 | 6310 | 6310 | 6310 | 6310 | 50 |
| 434 | 20240614 | 114900 | 980587210 | 6310 | 6310 | 6310 | 6310 | 391 |
| 435 | 20240614 | 114800 | 978120000 | 6310 | 6310 | 6310 | 6310 | 9 |
| 436 | 20240614 | 114700 | 978063210 | 6310 | 6310 | 6310 | 6310 | 0 |
| 437 | 20240614 | 114600 | 978063210 | 6310 | 6310 | 6310 | 6310 | 30 |
| 438 | 20240614 | 114500 | 977873910 | 6310 | 6310 | 6310 | 6310 | 202 |
| 439 | 20240614 | 114400 | 976599290 | 6310 | 6300 | 6310 | 6300 | 532 |
| 440 | 20240614 | 114300 | 973246400 | 6270 | 6300 | 6300 | 6270 | 211 |
| 441 | 20240614 | 114200 | 971923400 | 6290 | 6290 | 6290 | 6290 | 80 |
| 442 | 20240614 | 114100 | 971420200 | 6270 | 6270 | 6270 | 6270 | 790 |
| 443 | 20240614 | 114000 | 966466900 | 6300 | 6300 | 6300 | 6300 | 2 |
| 444 | 20240614 | 113900 | 966454300 | 6300 | 6300 | 6300 | 6300 | 0 |
| 445 | 20240614 | 113800 | 966454300 | 6300 | 6290 | 6300 | 6270 | 761 |
| 446 | 20240614 | 113700 | 961674730 | 6290 | 6290 | 6290 | 6290 | 50 |
| 447 | 20240614 | 113600 | 961360230 | 6290 | 6290 | 6290 | 6290 | 0 |
| 448 | 20240614 | 113500 | 961360230 | 6290 | 6290 | 6290 | 6290 | 25 |
| 449 | 20240614 | 113400 | 961202980 | 6290 | 6290 | 6290 | 6280 | 274 |
| 450 | 20240614 | 113300 | 959480520 | 6290 | 6290 | 6290 | 6290 | 2 |
| 451 | 20240614 | 113200 | 959467940 | 6290 | 6290 | 6290 | 6290 | 14 |
| 452 | 20240614 | 113100 | 959379880 | 6300 | 6300 | 6300 | 6300 | 0 |
| 453 | 20240614 | 113000 | 959379880 | 6300 | 6300 | 6300 | 6300 | 0 |
| 454 | 20240614 | 112900 | 959379880 | 6300 | 6290 | 6300 | 6290 | 103 |
| 455 | 20240614 | 112800 | 958731980 | 6290 | 6290 | 6290 | 6290 | 0 |
| 456 | 20240614 | 112700 | 958731980 | 6290 | 6290 | 6290 | 6290 | 242 |
| 457 | 20240614 | 112600 | 957209800 | 6290 | 6290 | 6290 | 6290 | 0 |
| 458 | 20240614 | 112500 | 957209800 | 6290 | 6280 | 6290 | 6240 | 1302 |
| 459 | 20240614 | 112400 | 949062460 | 6280 | 6280 | 6280 | 6280 | 1 |
| 460 | 20240614 | 112300 | 949056180 | 6250 | 6260 | 6260 | 6250 | 3717 |
| 461 | 20240614 | 112200 | 925824020 | 6250 | 6270 | 6270 | 6250 | 4020 |
| 462 | 20240614 | 112100 | 900698080 | 6280 | 6280 | 6280 | 6280 | 16 |
| 463 | 20240614 | 112000 | 900597600 | 6270 | 6270 | 6270 | 6270 | 600 |
| 464 | 20240614 | 111900 | 896835600 | 6290 | 6280 | 6290 | 6270 | 101 |
| 465 | 20240614 | 111800 | 896202210 | 6290 | 6290 | 6290 | 6290 | 0 |
| 466 | 20240614 | 111700 | 896202210 | 6290 | 6290 | 6290 | 6290 | 0 |
| 467 | 20240614 | 111600 | 896202210 | 6290 | 6290 | 6290 | 6290 | 13 |
| 468 | 20240614 | 111500 | 896120440 | 6290 | 6290 | 6290 | 6290 | 0 |
| 469 | 20240614 | 111400 | 896120440 | 6290 | 6280 | 6290 | 6280 | 271 |
| 470 | 20240614 | 111300 | 894417850 | 6270 | 6270 | 6270 | 6270 | 999 |
| 471 | 20240614 | 111200 | 888154120 | 6270 | 6270 | 6270 | 6270 | 0 |
| 472 | 20240614 | 111100 | 888154120 | 6270 | 6270 | 6270 | 6270 | 0 |
| 473 | 20240614 | 111000 | 888154120 | 6270 | 6250 | 6270 | 6230 | 5001 |
| 474 | 20240614 | 110900 | 856975860 | 6250 | 6260 | 6260 | 6250 | 227 |
| 475 | 20240614 | 110800 | 855555400 | 6260 | 6260 | 6260 | 6260 | 200 |
| 476 | 20240614 | 110700 | 854303400 | 6270 | 6270 | 6270 | 6270 | 1 |
| 477 | 20240614 | 110600 | 854297130 | 6260 | 6270 | 6270 | 6260 | 201 |
| 478 | 20240614 | 110500 | 853038860 | 6260 | 6260 | 6260 | 6260 | 2 |
| 479 | 20240614 | 110400 | 853026340 | 6270 | 6270 | 6270 | 6270 | 0 |
| 480 | 20240614 | 110300 | 853026340 | 6270 | 6270 | 6270 | 6270 | 1 |
| 481 | 20240614 | 110200 | 853020070 | 6260 | 6260 | 6260 | 6260 | 3 |
| 482 | 20240614 | 110100 | 853001290 | 6270 | 6270 | 6270 | 6260 | 23 |
| 483 | 20240614 | 110000 | 852857280 | 6260 | 6260 | 6260 | 6260 | 20 |
| 484 | 20240614 | 105900 | 852732080 | 6250 | 6250 | 6250 | 6250 | 6 |
| 485 | 20240614 | 105800 | 852694580 | 6260 | 6260 | 6260 | 6260 | 0 |
| 486 | 20240614 | 105700 | 852694580 | 6260 | 6260 | 6270 | 6250 | 4114 |
| 487 | 20240614 | 105600 | 826976960 | 6270 | 6270 | 6270 | 6270 | 5 |
| 488 | 20240614 | 105500 | 826945610 | 6270 | 6270 | 6270 | 6270 | 39 |
| 489 | 20240614 | 105400 | 826701080 | 6270 | 6270 | 6270 | 6270 | 1 |
| 490 | 20240614 | 105300 | 826694810 | 6260 | 6260 | 6260 | 6260 | 0 |
| 491 | 20240614 | 105200 | 826694810 | 6260 | 6260 | 6260 | 6260 | 533 |
| 492 | 20240614 | 105100 | 823358230 | 6260 | 6250 | 6260 | 6250 | 605 |
| 493 | 20240614 | 105000 | 819572350 | 6240 | 6240 | 6240 | 6240 | 400 |
| 494 | 20240614 | 104900 | 817076350 | 6230 | 6230 | 6230 | 6230 | 483 |
| 495 | 20240614 | 104800 | 814067260 | 6230 | 6230 | 6230 | 6230 | 1512 |
| 496 | 20240614 | 104700 | 804647500 | 6230 | 6230 | 6230 | 6230 | 365 |
| 497 | 20240614 | 104600 | 802373550 | 6230 | 6250 | 6250 | 6230 | 3213 |
| 498 | 20240614 | 104500 | 782331370 | 6250 | 6250 | 6270 | 6240 | 787 |
| 499 | 20240614 | 104400 | 777419630 | 6250 | 6240 | 6250 | 6240 | 243 |
| 500 | 20240614 | 104300 | 775901980 | 6250 | 6250 | 6280 | 6250 | 1970 |
| 501 | 20240614 | 104200 | 763589450 | 6250 | 6250 | 6250 | 6250 | 0 |
| 502 | 20240614 | 104100 | 763589450 | 6250 | 6290 | 6290 | 6250 | 51 |
| 503 | 20240614 | 104000 | 763270420 | 6290 | 6260 | 6290 | 6250 | 497 |
| 504 | 20240614 | 103900 | 760161400 | 6260 | 6290 | 6290 | 6260 | 3 |
| 505 | 20240614 | 103800 | 760142590 | 6290 | 6290 | 6290 | 6290 | 16 |
| 506 | 20240614 | 103700 | 760041950 | 6290 | 6290 | 6290 | 6290 | 21 |
| 507 | 20240614 | 103600 | 759909860 | 6290 | 6290 | 6290 | 6290 | 0 |
| 508 | 20240614 | 103500 | 759909860 | 6290 | 6260 | 6290 | 6260 | 129 |
| 509 | 20240614 | 103400 | 759102200 | 6250 | 6260 | 6260 | 6250 | 3050 |
| 510 | 20240614 | 103300 | 740026890 | 6260 | 6260 | 6260 | 6260 | 546 |
| 511 | 20240614 | 103200 | 736608930 | 6260 | 6300 | 6300 | 6260 | 192 |
| 512 | 20240614 | 103100 | 735406930 | 6260 | 6270 | 6270 | 6260 | 1951 |
| 513 | 20240614 | 103000 | 723180030 | 6270 | 6280 | 6280 | 6270 | 311 |
| 514 | 20240614 | 102900 | 721228330 | 6290 | 6290 | 6290 | 6290 | 63 |
| 515 | 20240614 | 102800 | 720832060 | 6280 | 6280 | 6280 | 6280 | 5 |
| 516 | 20240614 | 102700 | 720800660 | 6280 | 6290 | 6290 | 6280 | 329 |
| 517 | 20240614 | 102600 | 718734520 | 6280 | 6280 | 6280 | 6280 | 0 |
| 518 | 20240614 | 102500 | 718734520 | 6280 | 6280 | 6280 | 6280 | 68 |
| 519 | 20240614 | 102400 | 718307480 | 6300 | 6300 | 6300 | 6300 | 1 |
| 520 | 20240614 | 102300 | 718301180 | 6300 | 6300 | 6300 | 6300 | 10 |
| 521 | 20240614 | 102200 | 718238180 | 6300 | 6300 | 6300 | 6300 | 1 |
| 522 | 20240614 | 102100 | 718231880 | 6290 | 6290 | 6290 | 6290 | 286 |
| 523 | 20240614 | 102000 | 716432940 | 6280 | 6280 | 6280 | 6280 | 1110 |
| 524 | 20240614 | 101900 | 709462140 | 6290 | 6290 | 6290 | 6290 | 2 |
| 525 | 20240614 | 101800 | 709449560 | 6290 | 6290 | 6290 | 6290 | 382 |
| 526 | 20240614 | 101700 | 707046780 | 6300 | 6300 | 6300 | 6300 | 10 |
| 527 | 20240614 | 101600 | 706983780 | 6300 | 6290 | 6300 | 6290 | 35 |
| 528 | 20240614 | 101500 | 706763330 | 6300 | 6300 | 6300 | 6300 | 0 |
| 529 | 20240614 | 101400 | 706763330 | 6300 | 6320 | 6320 | 6300 | 340 |
| 530 | 20240614 | 101300 | 704621310 | 6300 | 6300 | 6300 | 6300 | 48 |
| 531 | 20240614 | 101200 | 704318910 | 6300 | 6300 | 6300 | 6300 | 27 |
| 532 | 20240614 | 101100 | 704148810 | 6320 | 6300 | 6320 | 6300 | 31 |
| 533 | 20240614 | 101000 | 703953490 | 6300 | 6300 | 6300 | 6300 | 620 |
| 534 | 20240614 | 100900 | 700047490 | 6300 | 6320 | 6320 | 6300 | 16 |
| 535 | 20240614 | 100800 | 699946670 | 6320 | 6320 | 6320 | 6320 | 2 |
| 536 | 20240614 | 100700 | 699934030 | 6320 | 6320 | 6320 | 6320 | 8 |
| 537 | 20240614 | 100600 | 699883470 | 6320 | 6320 | 6320 | 6320 | 0 |
| 538 | 20240614 | 100500 | 699883470 | 6320 | 6320 | 6320 | 6320 | 30 |
| 539 | 20240614 | 100400 | 699693870 | 6320 | 6320 | 6320 | 6320 | 0 |
| 540 | 20240614 | 100300 | 699693870 | 6320 | 6320 | 6320 | 6320 | 20 |
| 541 | 20240614 | 100200 | 699567470 | 6320 | 6320 | 6320 | 6290 | 122 |
| 542 | 20240614 | 100100 | 698797030 | 6320 | 6290 | 6320 | 6290 | 257 |
| 543 | 20240614 | 100000 | 697180470 | 6290 | 6330 | 6330 | 6290 | 637 |
| 544 | 20240614 | 095900 | 693158380 | 6330 | 6330 | 6330 | 6330 | 0 |
| 545 | 20240614 | 095800 | 693158380 | 6330 | 6330 | 6330 | 6330 | 47 |
| 546 | 20240614 | 095700 | 692860870 | 6330 | 6330 | 6330 | 6330 | 8 |
| 547 | 20240614 | 095600 | 692810230 | 6340 | 6310 | 6340 | 6310 | 14 |
| 548 | 20240614 | 095500 | 692721860 | 6310 | 6340 | 6350 | 6310 | 298 |
| 549 | 20240614 | 095400 | 690834940 | 6340 | 6330 | 6340 | 6330 | 1796 |
| 550 | 20240614 | 095300 | 679455610 | 6330 | 6330 | 6330 | 6320 | 1116 |
| 551 | 20240614 | 095200 | 672402280 | 6330 | 6330 | 6330 | 6310 | 258 |
| 552 | 20240614 | 095100 | 670772240 | 6330 | 6320 | 6330 | 6320 | 273 |
| 553 | 20240614 | 095000 | 669046790 | 6320 | 6310 | 6320 | 6310 | 228 |
| 554 | 20240614 | 094900 | 667607980 | 6300 | 6300 | 6300 | 6300 | 224 |
| 555 | 20240614 | 094800 | 666196780 | 6300 | 6310 | 6310 | 6300 | 41 |
| 556 | 20240614 | 094700 | 665938270 | 6300 | 6280 | 6310 | 6280 | 566 |
| 557 | 20240614 | 094600 | 662372480 | 6300 | 6280 | 6300 | 6260 | 2977 |
| 558 | 20240614 | 094500 | 643640750 | 6260 | 6280 | 6280 | 6260 | 3877 |
| 559 | 20240614 | 094400 | 619312090 | 6280 | 6280 | 6280 | 6280 | 353 |
| 560 | 20240614 | 094300 | 617095250 | 6280 | 6280 | 6280 | 6280 | 8 |
| 561 | 20240614 | 094200 | 617045010 | 6280 | 6280 | 6280 | 6280 | 34 |
| 562 | 20240614 | 094100 | 616831490 | 6290 | 6290 | 6290 | 6290 | 3 |
| 563 | 20240614 | 094000 | 616812620 | 6290 | 6290 | 6290 | 6290 | 52 |
| 564 | 20240614 | 093900 | 616485540 | 6280 | 6280 | 6280 | 6270 | 1050 |
| 565 | 20240614 | 093800 | 609899510 | 6300 | 6300 | 6300 | 6300 | 2 |
| 566 | 20240614 | 093700 | 609886910 | 6270 | 6270 | 6270 | 6270 | 750 |
| 567 | 20240614 | 093600 | 605184410 | 6270 | 6300 | 6310 | 6270 | 2295 |
| 568 | 20240614 | 093500 | 590744440 | 6300 | 6290 | 6300 | 6290 | 232 |
| 569 | 20240614 | 093400 | 589285030 | 6270 | 6290 | 6290 | 6270 | 795 |
| 570 | 20240614 | 093300 | 584295140 | 6290 | 6270 | 6300 | 6270 | 2266 |
| 571 | 20240614 | 093200 | 570058990 | 6270 | 6290 | 6290 | 6270 | 1740 |
| 572 | 20240614 | 093100 | 559148990 | 6300 | 6280 | 6300 | 6260 | 3428 |
| 573 | 20240614 | 093000 | 537629880 | 6300 | 6290 | 6300 | 6280 | 1581 |
| 574 | 20240614 | 092900 | 527683770 | 6300 | 6320 | 6320 | 6300 | 79 |
| 575 | 20240614 | 092800 | 527185360 | 6320 | 6310 | 6320 | 6300 | 1744 |
| 576 | 20240614 | 092700 | 516190310 | 6310 | 6320 | 6320 | 6310 | 546 |
| 577 | 20240614 | 092600 | 512744530 | 6330 | 6330 | 6330 | 6330 | 1 |
| 578 | 20240614 | 092500 | 512738200 | 6330 | 6320 | 6330 | 6310 | 1061 |
| 579 | 20240614 | 092400 | 506034550 | 6330 | 6350 | 6350 | 6320 | 387 |
| 580 | 20240614 | 092300 | 503585480 | 6320 | 6340 | 6350 | 6320 | 6651 |
| 581 | 20240614 | 092200 | 461509730 | 6340 | 6350 | 6350 | 6340 | 1123 |
| 582 | 20240614 | 092100 | 454383440 | 6340 | 6340 | 6350 | 6340 | 627 |
| 583 | 20240614 | 092000 | 450408230 | 6340 | 6330 | 6350 | 6330 | 885 |
| 584 | 20240614 | 091900 | 444798210 | 6340 | 6310 | 6340 | 6300 | 974 |
| 585 | 20240614 | 091800 | 438647290 | 6310 | 6310 | 6310 | 6300 | 581 |
| 586 | 20240614 | 091700 | 434981680 | 6280 | 6280 | 6310 | 6280 | 534 |
| 587 | 20240614 | 091600 | 431623580 | 6290 | 6280 | 6290 | 6270 | 2145 |
| 588 | 20240614 | 091500 | 418150190 | 6280 | 6300 | 6300 | 6280 | 2756 |
| 589 | 20240614 | 091400 | 400829100 | 6290 | 6320 | 6320 | 6290 | 11365 |
| 590 | 20240614 | 091300 | 329220430 | 6320 | 6330 | 6330 | 6320 | 737 |
| 591 | 20240614 | 091200 | 324562370 | 6330 | 6330 | 6340 | 6330 | 627 |
| 592 | 20240614 | 091100 | 320593330 | 6340 | 6330 | 6340 | 6330 | 695 |
| 593 | 20240614 | 091000 | 316193930 | 6340 | 6330 | 6340 | 6320 | 2677 |
| 594 | 20240614 | 090900 | 299232630 | 6320 | 6330 | 6340 | 6320 | 2218 |
| 595 | 20240614 | 090800 | 285184940 | 6340 | 6370 | 6380 | 6330 | 13378 |
| 596 | 20240614 | 090700 | 200319260 | 6380 | 6370 | 6390 | 6370 | 11457 |
| 597 | 20240614 | 090600 | 127227050 | 6380 | 6360 | 6380 | 6350 | 502 |
| 598 | 20240614 | 090500 | 124036080 | 6380 | 6390 | 6390 | 6360 | 4475 |
| 599 | 20240614 | 090400 | 95537390 | 6380 | 6390 | 6390 | 6380 | 1479 |
| 600 | 20240614 | 090300 | 86100120 | 6390 | 6380 | 6400 | 6380 | 1447 |
| 601 | 20240614 | 090200 | 76857820 | 6380 | 6400 | 6400 | 6380 | 2024 |
| 602 | 20240614 | 090100 | 63942180 | 6400 | 6390 | 6400 | 6380 | 1811 |
| 603 | 20240614 | 090000 | 52371930 | 6390 | 6370 | 6390 | 6370 | 8211 |