32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240619 | 185600 | 2319557720 | 16680 | 16680 | 16680 | 16680 | 2565 |
| 3 | 20240619 | 185500 | 2319557720 | 16680 | 16680 | 16680 | 16680 | 0 |
| 4 | 20240619 | 185400 | 2319557720 | 16680 | 16680 | 16680 | 16680 | 0 |
| 5 | 20240619 | 185300 | 2319557720 | 16680 | 16680 | 16680 | 16680 | 0 |
| 6 | 20240619 | 185200 | 2319557720 | 16680 | 16680 | 16680 | 16680 | 0 |
| 7 | 20240619 | 185100 | 2319557720 | 16680 | 16680 | 16680 | 16680 | 0 |
| 8 | 20240619 | 185000 | 2319557720 | 16680 | 16680 | 16680 | 16680 | 0 |
| 9 | 20240619 | 184900 | 2319557720 | 16680 | 16680 | 16680 | 16680 | 0 |
| 10 | 20240619 | 184800 | 2319557720 | 16680 | 16680 | 16680 | 16680 | 0 |
| 11 | 20240619 | 184700 | 2319557720 | 16680 | 16680 | 16680 | 16680 | 0 |
| 12 | 20240619 | 184600 | 2319557720 | 16680 | 16680 | 16680 | 16680 | 0 |
| 13 | 20240619 | 184500 | 2319557720 | 16680 | 16680 | 16680 | 16680 | 0 |
| 14 | 20240619 | 184400 | 2319557720 | 16680 | 16680 | 16680 | 16680 | 0 |
| 15 | 20240619 | 184300 | 2319557720 | 16680 | 16680 | 16680 | 16680 | 0 |
| 16 | 20240619 | 184200 | 2319557720 | 16680 | 16680 | 16680 | 16680 | 0 |
| 17 | 20240619 | 184100 | 2319557720 | 16680 | 16680 | 16680 | 16680 | 0 |
| 18 | 20240619 | 184000 | 2319557720 | 16680 | 16680 | 16680 | 16680 | 0 |
| 19 | 20240619 | 183900 | 2319557720 | 16680 | 16680 | 16680 | 16680 | 0 |
| 20 | 20240619 | 183800 | 2319557720 | 16680 | 16680 | 16680 | 16680 | 0 |
| 21 | 20240619 | 183700 | 2319557720 | 16680 | 16680 | 16680 | 16680 | 0 |
| 22 | 20240619 | 183600 | 2319557720 | 16680 | 16680 | 16680 | 16680 | 0 |
| 23 | 20240619 | 183500 | 2319557720 | 16680 | 16680 | 16680 | 16680 | 0 |
| 24 | 20240619 | 183400 | 2319557720 | 16680 | 16680 | 16680 | 16680 | 0 |
| 25 | 20240619 | 183300 | 2319557720 | 16680 | 16680 | 16680 | 16680 | 0 |
| 26 | 20240619 | 183200 | 2319557720 | 16680 | 16680 | 16680 | 16680 | 0 |
| 27 | 20240619 | 183100 | 2319557720 | 16680 | 16680 | 16680 | 16680 | 0 |
| 28 | 20240619 | 183000 | 2319557720 | 16680 | 16680 | 16680 | 16680 | 0 |
| 29 | 20240619 | 182900 | 2319557720 | 16680 | 16680 | 16680 | 16680 | 0 |
| 30 | 20240619 | 182800 | 2319557720 | 16680 | 16680 | 16680 | 16680 | 0 |
| 31 | 20240619 | 182700 | 2319557720 | 16680 | 16680 | 16680 | 16680 | 0 |
| 32 | 20240619 | 182600 | 2319557720 | 16680 | 16680 | 16680 | 16680 | 2565 |
| 33 | 20240619 | 182500 | 2319557720 | 16680 | 16680 | 16680 | 16680 | 0 |
| 34 | 20240619 | 182400 | 2319557720 | 16680 | 16680 | 16680 | 16680 | 0 |
| 35 | 20240619 | 182300 | 2319557720 | 16680 | 16680 | 16680 | 16680 | 0 |
| 36 | 20240619 | 182200 | 2319557720 | 16680 | 16680 | 16680 | 16680 | 0 |
| 37 | 20240619 | 182100 | 2319557720 | 16680 | 16680 | 16680 | 16680 | 0 |
| 38 | 20240619 | 182000 | 2319557720 | 16680 | 16680 | 16680 | 16680 | 0 |
| 39 | 20240619 | 181900 | 2319557720 | 16680 | 16680 | 16680 | 16680 | 0 |
| 40 | 20240619 | 181800 | 2319557720 | 16680 | 16680 | 16680 | 16680 | 0 |
| 41 | 20240619 | 181700 | 2319557720 | 16680 | 16680 | 16680 | 16680 | 0 |
| 42 | 20240619 | 181600 | 2319557720 | 16680 | 16680 | 16680 | 16680 | 0 |
| 43 | 20240619 | 181500 | 2319557720 | 16680 | 16680 | 16680 | 16680 | 0 |
| 44 | 20240619 | 181400 | 2319557720 | 16680 | 16680 | 16680 | 16680 | 0 |
| 45 | 20240619 | 181300 | 2319557720 | 16680 | 16680 | 16680 | 16680 | 0 |
| 46 | 20240619 | 181200 | 2319557720 | 16680 | 16680 | 16680 | 16680 | 0 |
| 47 | 20240619 | 181100 | 2319557720 | 16680 | 16680 | 16680 | 16680 | 0 |
| 48 | 20240619 | 181000 | 2319557720 | 16680 | 16680 | 16680 | 16680 | 0 |
| 49 | 20240619 | 180900 | 2319557720 | 16680 | 16680 | 16680 | 16680 | 0 |
| 50 | 20240619 | 180800 | 2319557720 | 16680 | 16680 | 16680 | 16680 | 0 |
| 51 | 20240619 | 180700 | 2319557720 | 16680 | 16680 | 16680 | 16680 | 0 |
| 52 | 20240619 | 180600 | 2319557720 | 16680 | 16680 | 16680 | 16680 | 0 |
| 53 | 20240619 | 180500 | 2319557720 | 16680 | 16680 | 16680 | 16680 | 0 |
| 54 | 20240619 | 180400 | 2319557720 | 16680 | 16680 | 16680 | 16680 | 0 |
| 55 | 20240619 | 180300 | 2319557720 | 16680 | 16680 | 16680 | 16680 | 0 |
| 56 | 20240619 | 180200 | 2319557720 | 16680 | 16680 | 16680 | 16680 | 0 |
| 57 | 20240619 | 180100 | 2319557720 | 16680 | 16680 | 16680 | 16680 | 0 |
| 58 | 20240619 | 180000 | 2319557720 | 16680 | 16680 | 16680 | 16680 | 0 |
| 59 | 20240619 | 175900 | 2319557720 | 16680 | 16680 | 16680 | 16680 | 0 |
| 60 | 20240619 | 175800 | 2319557720 | 16680 | 16680 | 16680 | 16680 | 0 |
| 61 | 20240619 | 175700 | 2319557720 | 16680 | 16680 | 16680 | 16680 | 0 |
| 62 | 20240619 | 175600 | 2319557720 | 16680 | 16680 | 16680 | 16680 | 2565 |
| 63 | 20240619 | 175500 | 2319557720 | 16680 | 16680 | 16680 | 16680 | 0 |
| 64 | 20240619 | 175400 | 2319557720 | 16680 | 16680 | 16680 | 16680 | 0 |
| 65 | 20240619 | 175300 | 2319557720 | 16680 | 16680 | 16680 | 16680 | 0 |
| 66 | 20240619 | 175200 | 2319557720 | 16680 | 16680 | 16680 | 16680 | 0 |
| 67 | 20240619 | 175100 | 2319557720 | 16680 | 16680 | 16680 | 16680 | 0 |
| 68 | 20240619 | 175000 | 2319557720 | 16680 | 16680 | 16680 | 16680 | 0 |
| 69 | 20240619 | 174900 | 2319557720 | 16680 | 16680 | 16680 | 16680 | 0 |
| 70 | 20240619 | 174800 | 2319557720 | 16680 | 16680 | 16680 | 16680 | 0 |
| 71 | 20240619 | 174700 | 2319557720 | 16680 | 16680 | 16680 | 16680 | 0 |
| 72 | 20240619 | 174600 | 2319557720 | 16680 | 16680 | 16680 | 16680 | 0 |
| 73 | 20240619 | 174500 | 2319557720 | 16680 | 16680 | 16680 | 16680 | 0 |
| 74 | 20240619 | 174400 | 2319557720 | 16680 | 16680 | 16680 | 16680 | 0 |
| 75 | 20240619 | 174300 | 2319557720 | 16680 | 16680 | 16680 | 16680 | 0 |
| 76 | 20240619 | 174200 | 2319557720 | 16680 | 16680 | 16680 | 16680 | 0 |
| 77 | 20240619 | 174100 | 2319557720 | 16680 | 16680 | 16680 | 16680 | 0 |
| 78 | 20240619 | 174000 | 2319557720 | 16680 | 16680 | 16680 | 16680 | 0 |
| 79 | 20240619 | 173900 | 2319557720 | 16680 | 16680 | 16680 | 16680 | 0 |
| 80 | 20240619 | 173800 | 2319557720 | 16680 | 16680 | 16680 | 16680 | 0 |
| 81 | 20240619 | 173700 | 2319557720 | 16680 | 16680 | 16680 | 16680 | 0 |
| 82 | 20240619 | 173600 | 2319557720 | 16680 | 16680 | 16680 | 16680 | 0 |
| 83 | 20240619 | 173500 | 2319557720 | 16680 | 16680 | 16680 | 16680 | 0 |
| 84 | 20240619 | 173400 | 2319557720 | 16680 | 16680 | 16680 | 16680 | 0 |
| 85 | 20240619 | 173300 | 2319557720 | 16680 | 16680 | 16680 | 16680 | 0 |
| 86 | 20240619 | 173200 | 2319557720 | 16680 | 16680 | 16680 | 16680 | 0 |
| 87 | 20240619 | 173100 | 2319557720 | 16680 | 16680 | 16680 | 16680 | 0 |
| 88 | 20240619 | 173000 | 2319557720 | 16680 | 16680 | 16680 | 16680 | 0 |
| 89 | 20240619 | 172900 | 2319557720 | 16680 | 16680 | 16680 | 16680 | 0 |
| 90 | 20240619 | 172800 | 2319557720 | 16680 | 16680 | 16680 | 16680 | 0 |
| 91 | 20240619 | 172700 | 2319557720 | 16680 | 16680 | 16680 | 16680 | 0 |
| 92 | 20240619 | 172600 | 2319557720 | 16680 | 16680 | 16680 | 16680 | 2565 |
| 93 | 20240619 | 172500 | 2319557720 | 16680 | 16680 | 16680 | 16680 | 0 |
| 94 | 20240619 | 172400 | 2319557720 | 16680 | 16680 | 16680 | 16680 | 0 |
| 95 | 20240619 | 172300 | 2319557720 | 16680 | 16680 | 16680 | 16680 | 0 |
| 96 | 20240619 | 172200 | 2319557720 | 16680 | 16680 | 16680 | 16680 | 0 |
| 97 | 20240619 | 172100 | 2319557720 | 16680 | 16680 | 16680 | 16680 | 0 |
| 98 | 20240619 | 172000 | 2319557720 | 16680 | 16680 | 16680 | 16680 | 0 |
| 99 | 20240619 | 171900 | 2319557720 | 16680 | 16680 | 16680 | 16680 | 0 |
| 100 | 20240619 | 171800 | 2319557720 | 16680 | 16680 | 16680 | 16680 | 0 |
| 101 | 20240619 | 171700 | 2319557720 | 16680 | 16680 | 16680 | 16680 | 0 |
| 102 | 20240619 | 171600 | 2319557720 | 16680 | 16680 | 16680 | 16680 | 0 |
| 103 | 20240619 | 171500 | 2319557720 | 16680 | 16680 | 16680 | 16680 | 0 |
| 104 | 20240619 | 171400 | 2319557720 | 16680 | 16680 | 16680 | 16680 | 0 |
| 105 | 20240619 | 171300 | 2319557720 | 16680 | 16680 | 16680 | 16680 | 0 |
| 106 | 20240619 | 171200 | 2319557720 | 16680 | 16680 | 16680 | 16680 | 0 |
| 107 | 20240619 | 171100 | 2319557720 | 16680 | 16680 | 16680 | 16680 | 0 |
| 108 | 20240619 | 171000 | 2319557720 | 16680 | 16680 | 16680 | 16680 | 0 |
| 109 | 20240619 | 170900 | 2319557720 | 16680 | 16680 | 16680 | 16680 | 0 |
| 110 | 20240619 | 170800 | 2319557720 | 16680 | 16680 | 16680 | 16680 | 0 |
| 111 | 20240619 | 170700 | 2319557720 | 16680 | 16680 | 16680 | 16680 | 0 |
| 112 | 20240619 | 170600 | 2319557720 | 16680 | 16680 | 16680 | 16680 | 0 |
| 113 | 20240619 | 170500 | 2319557720 | 16680 | 16680 | 16680 | 16680 | 0 |
| 114 | 20240619 | 170400 | 2319557720 | 16680 | 16680 | 16680 | 16680 | 0 |
| 115 | 20240619 | 170300 | 2319557720 | 16680 | 16680 | 16680 | 16680 | 0 |
| 116 | 20240619 | 170200 | 2319557720 | 16680 | 16680 | 16680 | 16680 | 0 |
| 117 | 20240619 | 170100 | 2319557720 | 16680 | 16680 | 16680 | 16680 | 0 |
| 118 | 20240619 | 170000 | 2319557720 | 16680 | 16680 | 16680 | 16680 | 0 |
| 119 | 20240619 | 165900 | 2319557720 | 16680 | 16680 | 16680 | 16680 | 0 |
| 120 | 20240619 | 165800 | 2319557720 | 16680 | 16680 | 16680 | 16680 | 0 |
| 121 | 20240619 | 165700 | 2319557720 | 16680 | 16680 | 16680 | 16680 | 0 |
| 122 | 20240619 | 165600 | 2319557720 | 16680 | 16680 | 16680 | 16680 | 2565 |
| 123 | 20240619 | 165500 | 2319557720 | 16680 | 16680 | 16680 | 16680 | 0 |
| 124 | 20240619 | 165400 | 2319557720 | 16680 | 16680 | 16680 | 16680 | 0 |
| 125 | 20240619 | 165300 | 2319557720 | 16680 | 16680 | 16680 | 16680 | 0 |
| 126 | 20240619 | 165200 | 2319557720 | 16680 | 16680 | 16680 | 16680 | 0 |
| 127 | 20240619 | 165100 | 2319557720 | 16680 | 16680 | 16680 | 16680 | 0 |
| 128 | 20240619 | 165000 | 2319557720 | 16680 | 16680 | 16680 | 16680 | 0 |
| 129 | 20240619 | 164900 | 2319557720 | 16680 | 16680 | 16680 | 16680 | 0 |
| 130 | 20240619 | 164800 | 2319557720 | 16680 | 16680 | 16680 | 16680 | 0 |
| 131 | 20240619 | 164700 | 2319557720 | 16680 | 16680 | 16680 | 16680 | 0 |
| 132 | 20240619 | 164600 | 2319557720 | 16680 | 16680 | 16680 | 16680 | 0 |
| 133 | 20240619 | 164500 | 2319557720 | 16680 | 16680 | 16680 | 16680 | 0 |
| 134 | 20240619 | 164400 | 2319557720 | 16680 | 16680 | 16680 | 16680 | 0 |
| 135 | 20240619 | 164300 | 2319557720 | 16680 | 16680 | 16680 | 16680 | 0 |
| 136 | 20240619 | 164200 | 2319557720 | 16680 | 16680 | 16680 | 16680 | 0 |
| 137 | 20240619 | 164100 | 2319557720 | 16680 | 16680 | 16680 | 16680 | 0 |
| 138 | 20240619 | 164000 | 2319557720 | 16680 | 16680 | 16680 | 16680 | 0 |
| 139 | 20240619 | 163900 | 2319557720 | 16680 | 16680 | 16680 | 16680 | 0 |
| 140 | 20240619 | 163800 | 2319557720 | 16680 | 16680 | 16680 | 16680 | 0 |
| 141 | 20240619 | 163700 | 2319557720 | 16680 | 16680 | 16680 | 16680 | 0 |
| 142 | 20240619 | 163600 | 2319557720 | 16680 | 16680 | 16680 | 16680 | 0 |
| 143 | 20240619 | 163500 | 2319557720 | 16680 | 16680 | 16680 | 16680 | 0 |
| 144 | 20240619 | 163400 | 2319557720 | 16680 | 16680 | 16680 | 16680 | 0 |
| 145 | 20240619 | 163300 | 2319557720 | 16680 | 16680 | 16680 | 16680 | 0 |
| 146 | 20240619 | 163200 | 2319557720 | 16680 | 16680 | 16680 | 16680 | 0 |
| 147 | 20240619 | 163100 | 2319557720 | 16680 | 16680 | 16680 | 16680 | 0 |
| 148 | 20240619 | 163000 | 2319557720 | 16680 | 16680 | 16680 | 16680 | 0 |
| 149 | 20240619 | 162900 | 2319557720 | 16680 | 16680 | 16680 | 16680 | 0 |
| 150 | 20240619 | 162800 | 2319557720 | 16680 | 16680 | 16680 | 16680 | 0 |
| 151 | 20240619 | 162700 | 2319557720 | 16680 | 16680 | 16680 | 16680 | 0 |
| 152 | 20240619 | 162600 | 2319557720 | 16680 | 16680 | 16680 | 16680 | 2565 |
| 153 | 20240619 | 162500 | 2319557720 | 16680 | 16680 | 16680 | 16680 | 0 |
| 154 | 20240619 | 162400 | 2319557720 | 16680 | 16680 | 16680 | 16680 | 0 |
| 155 | 20240619 | 162300 | 2319557720 | 16680 | 16680 | 16680 | 16680 | 0 |
| 156 | 20240619 | 162200 | 2319557720 | 16680 | 16680 | 16680 | 16680 | 0 |
| 157 | 20240619 | 162100 | 2319557720 | 16680 | 16680 | 16680 | 16680 | 0 |
| 158 | 20240619 | 162000 | 2319557720 | 16680 | 16680 | 16680 | 16680 | 0 |
| 159 | 20240619 | 161900 | 2319557720 | 16680 | 16680 | 16680 | 16680 | 0 |
| 160 | 20240619 | 161800 | 2319557720 | 16680 | 16680 | 16680 | 16680 | 0 |
| 161 | 20240619 | 161700 | 2319557720 | 16680 | 16680 | 16680 | 16680 | 0 |
| 162 | 20240619 | 161600 | 2319557720 | 16680 | 16680 | 16680 | 16680 | 0 |
| 163 | 20240619 | 161500 | 2319557720 | 16680 | 16680 | 16680 | 16680 | 0 |
| 164 | 20240619 | 161400 | 2319557720 | 16680 | 16680 | 16680 | 16680 | 0 |
| 165 | 20240619 | 161300 | 2319557720 | 16680 | 16680 | 16680 | 16680 | 0 |
| 166 | 20240619 | 161200 | 2319557720 | 16680 | 16680 | 16680 | 16680 | 0 |
| 167 | 20240619 | 161100 | 2319557720 | 16680 | 16680 | 16680 | 16680 | 0 |
| 168 | 20240619 | 161000 | 2319557720 | 16680 | 16680 | 16680 | 16680 | 0 |
| 169 | 20240619 | 160900 | 2319557720 | 16680 | 16680 | 16680 | 16680 | 0 |
| 170 | 20240619 | 160800 | 2319557720 | 16680 | 16680 | 16680 | 16680 | 0 |
| 171 | 20240619 | 160700 | 2319557720 | 16680 | 16680 | 16680 | 16680 | 0 |
| 172 | 20240619 | 160600 | 2319557720 | 16680 | 16680 | 16680 | 16680 | 0 |
| 173 | 20240619 | 160500 | 2319557720 | 16680 | 16680 | 16680 | 16680 | 0 |
| 174 | 20240619 | 160400 | 2319557720 | 16680 | 16680 | 16680 | 16680 | 0 |
| 175 | 20240619 | 160300 | 2319557720 | 16680 | 16680 | 16680 | 16680 | 0 |
| 176 | 20240619 | 160200 | 2319557720 | 16680 | 16680 | 16680 | 16680 | 0 |
| 177 | 20240619 | 160100 | 2319557720 | 16680 | 16680 | 16680 | 16680 | 0 |
| 178 | 20240619 | 160000 | 2319557720 | 16680 | 16680 | 16680 | 16680 | 0 |
| 179 | 20240619 | 155900 | 2319557720 | 16680 | 16680 | 16680 | 16680 | 0 |
| 180 | 20240619 | 155800 | 2319557720 | 16680 | 16680 | 16680 | 16680 | 0 |
| 181 | 20240619 | 155700 | 2319557720 | 16680 | 16680 | 16680 | 16680 | 0 |
| 182 | 20240619 | 155600 | 2319557720 | 16680 | 16680 | 16680 | 16680 | 2565 |
| 183 | 20240619 | 155500 | 2319557720 | 16680 | 16680 | 16680 | 16680 | 0 |
| 184 | 20240619 | 155400 | 2319557720 | 16680 | 16680 | 16680 | 16680 | 0 |
| 185 | 20240619 | 155300 | 2319557720 | 16680 | 16680 | 16680 | 16680 | 0 |
| 186 | 20240619 | 155200 | 2319557720 | 16680 | 16680 | 16680 | 16680 | 0 |
| 187 | 20240619 | 155100 | 2319557720 | 16680 | 16680 | 16680 | 16680 | 0 |
| 188 | 20240619 | 155000 | 2319557720 | 16680 | 16680 | 16680 | 16680 | 0 |
| 189 | 20240619 | 154900 | 2319557720 | 16680 | 16680 | 16680 | 16680 | 0 |
| 190 | 20240619 | 154800 | 2319557720 | 16680 | 16680 | 16680 | 16680 | 0 |
| 191 | 20240619 | 154700 | 2319557720 | 16680 | 16680 | 16680 | 16680 | 0 |
| 192 | 20240619 | 154600 | 2319557720 | 16680 | 16680 | 16680 | 16680 | 0 |
| 193 | 20240619 | 154500 | 2319557720 | 16680 | 16680 | 16680 | 16680 | 0 |
| 194 | 20240619 | 154400 | 2319557720 | 16680 | 16680 | 16680 | 16680 | 0 |
| 195 | 20240619 | 154300 | 2319557720 | 16680 | 16680 | 16680 | 16680 | 0 |
| 196 | 20240619 | 154200 | 2319557720 | 16680 | 16680 | 16680 | 16680 | 0 |
| 197 | 20240619 | 154100 | 2319557720 | 16680 | 16680 | 16680 | 16680 | 0 |
| 198 | 20240619 | 154000 | 2319557720 | 16680 | 16680 | 16680 | 16680 | 0 |
| 199 | 20240619 | 153900 | 2319557720 | 16680 | 16680 | 16680 | 16680 | 0 |
| 200 | 20240619 | 153800 | 2319557720 | 16680 | 16680 | 16680 | 16680 | 0 |
| 201 | 20240619 | 153700 | 2319557720 | 16680 | 16680 | 16680 | 16680 | 0 |
| 202 | 20240619 | 153600 | 2319557720 | 16680 | 16680 | 16680 | 16680 | 0 |
| 203 | 20240619 | 153500 | 2319557720 | 16680 | 16680 | 16680 | 16680 | 0 |
| 204 | 20240619 | 153400 | 2319557720 | 16680 | 16680 | 16680 | 16680 | 0 |
| 205 | 20240619 | 153300 | 2319557720 | 16680 | 16680 | 16680 | 16680 | 0 |
| 206 | 20240619 | 153200 | 2319557720 | 16680 | 16680 | 16680 | 16680 | 0 |
| 207 | 20240619 | 153100 | 2319557720 | 16680 | 16680 | 16680 | 16680 | 0 |
| 208 | 20240619 | 153000 | 2319557720 | 16680 | 16680 | 16680 | 16680 | 2565 |
| 209 | 20240619 | 152900 | 2276773520 | 16590 | 16590 | 16590 | 16590 | 0 |
| 210 | 20240619 | 152800 | 2276773520 | 16590 | 16590 | 16590 | 16590 | 0 |
| 211 | 20240619 | 152700 | 2276773520 | 16590 | 16590 | 16590 | 16590 | 0 |
| 212 | 20240619 | 152600 | 2276773520 | 16590 | 16590 | 16590 | 16590 | 0 |
| 213 | 20240619 | 152500 | 2276773520 | 16590 | 16590 | 16590 | 16590 | 0 |
| 214 | 20240619 | 152400 | 2276773520 | 16590 | 16590 | 16590 | 16590 | 0 |
| 215 | 20240619 | 152300 | 2276773520 | 16590 | 16590 | 16590 | 16590 | 0 |
| 216 | 20240619 | 152200 | 2276773520 | 16590 | 16590 | 16590 | 16590 | 0 |
| 217 | 20240619 | 152100 | 2276773520 | 16590 | 16590 | 16590 | 16590 | 0 |
| 218 | 20240619 | 152000 | 2276773520 | 16590 | 16590 | 16590 | 16590 | 0 |
| 219 | 20240619 | 151900 | 2276773520 | 16590 | 16660 | 16660 | 16590 | 642 |
| 220 | 20240619 | 151800 | 2266106480 | 16670 | 16680 | 16690 | 16670 | 195 |
| 221 | 20240619 | 151700 | 2262854280 | 16680 | 16660 | 16680 | 16660 | 891 |
| 222 | 20240619 | 151600 | 2247995800 | 16660 | 16650 | 16660 | 16650 | 707 |
| 223 | 20240619 | 151500 | 2236219220 | 16650 | 16610 | 16650 | 16600 | 1995 |
| 224 | 20240619 | 151400 | 2203030520 | 16630 | 16610 | 16630 | 16610 | 2086 |
| 225 | 20240619 | 151300 | 2168364820 | 16610 | 16600 | 16610 | 16600 | 221 |
| 226 | 20240619 | 151200 | 2164696210 | 16600 | 16610 | 16620 | 16600 | 302 |
| 227 | 20240619 | 151100 | 2159680070 | 16620 | 16630 | 16630 | 16620 | 411 |
| 228 | 20240619 | 151000 | 2152849060 | 16630 | 16620 | 16630 | 16620 | 164 |
| 229 | 20240619 | 150900 | 2150123000 | 16630 | 16620 | 16630 | 16620 | 518 |
| 230 | 20240619 | 150800 | 2141509430 | 16620 | 16630 | 16630 | 16610 | 221 |
| 231 | 20240619 | 150700 | 2137837480 | 16630 | 16620 | 16630 | 16620 | 231 |
| 232 | 20240619 | 150600 | 2133996250 | 16620 | 16620 | 16620 | 16620 | 0 |
| 233 | 20240619 | 150500 | 2133996250 | 16620 | 16620 | 16620 | 16620 | 154 |
| 234 | 20240619 | 150400 | 2131436770 | 16620 | 16620 | 16630 | 16620 | 420 |
| 235 | 20240619 | 150300 | 2124453370 | 16630 | 16630 | 16630 | 16630 | 58 |
| 236 | 20240619 | 150200 | 2123488830 | 16630 | 16630 | 16630 | 16630 | 483 |
| 237 | 20240619 | 150100 | 2115456540 | 16630 | 16630 | 16630 | 16620 | 125 |
| 238 | 20240619 | 150000 | 2113377830 | 16630 | 16620 | 16630 | 16620 | 355 |
| 239 | 20240619 | 145900 | 2107474320 | 16620 | 16620 | 16620 | 16620 | 215 |
| 240 | 20240619 | 145800 | 2103901020 | 16620 | 16620 | 16630 | 16620 | 159 |
| 241 | 20240619 | 145700 | 2101258230 | 16620 | 16630 | 16630 | 16610 | 252 |
| 242 | 20240619 | 145600 | 2097068990 | 16620 | 16620 | 16620 | 16620 | 10 |
| 243 | 20240619 | 145500 | 2096902790 | 16630 | 16620 | 16630 | 16620 | 6 |
| 244 | 20240619 | 145400 | 2096803050 | 16620 | 16600 | 16630 | 16600 | 146 |
| 245 | 20240619 | 145300 | 2094377000 | 16580 | 16590 | 16590 | 16580 | 403 |
| 246 | 20240619 | 145200 | 2087692180 | 16590 | 16590 | 16590 | 16590 | 50 |
| 247 | 20240619 | 145100 | 2086862680 | 16590 | 16590 | 16590 | 16590 | 134 |
| 248 | 20240619 | 145000 | 2084639620 | 16590 | 16600 | 16600 | 16590 | 101 |
| 249 | 20240619 | 144900 | 2082964020 | 16590 | 16590 | 16590 | 16590 | 110 |
| 250 | 20240619 | 144800 | 2081139120 | 16580 | 16590 | 16590 | 16580 | 186 |
| 251 | 20240619 | 144700 | 2078055140 | 16590 | 16590 | 16590 | 16590 | 100 |
| 252 | 20240619 | 144600 | 2076396140 | 16600 | 16590 | 16600 | 16590 | 12 |
| 253 | 20240619 | 144500 | 2076196950 | 16580 | 16580 | 16580 | 16580 | 174 |
| 254 | 20240619 | 144400 | 2073312030 | 16600 | 16590 | 16600 | 16590 | 1000 |
| 255 | 20240619 | 144300 | 2056712240 | 16600 | 16600 | 16600 | 16600 | 1 |
| 256 | 20240619 | 144200 | 2056695640 | 16600 | 16600 | 16600 | 16600 | 520 |
| 257 | 20240619 | 144100 | 2048063640 | 16600 | 16600 | 16600 | 16600 | 2 |
| 258 | 20240619 | 144000 | 2048030440 | 16580 | 16590 | 16590 | 16580 | 84 |
| 259 | 20240619 | 143900 | 2046637380 | 16590 | 16600 | 16600 | 16590 | 27 |
| 260 | 20240619 | 143800 | 2046189190 | 16590 | 16590 | 16590 | 16590 | 99 |
| 261 | 20240619 | 143700 | 2044546780 | 16590 | 16590 | 16590 | 16590 | 0 |
| 262 | 20240619 | 143600 | 2044546780 | 16590 | 16580 | 16590 | 16580 | 50 |
| 263 | 20240619 | 143500 | 2043717480 | 16590 | 16580 | 16590 | 16580 | 718 |
| 264 | 20240619 | 143400 | 2031806970 | 16580 | 16580 | 16580 | 16570 | 39 |
| 265 | 20240619 | 143300 | 2031160470 | 16580 | 16580 | 16580 | 16580 | 18 |
| 266 | 20240619 | 143200 | 2030862030 | 16590 | 16600 | 16600 | 16590 | 203 |
| 267 | 20240619 | 143100 | 2027494160 | 16590 | 16620 | 16620 | 16590 | 23 |
| 268 | 20240619 | 143000 | 2027111990 | 16620 | 16610 | 16620 | 16610 | 65 |
| 269 | 20240619 | 142900 | 2026031700 | 16580 | 16590 | 16590 | 16580 | 216 |
| 270 | 20240619 | 142800 | 2022450390 | 16620 | 16580 | 16620 | 16580 | 301 |
| 271 | 20240619 | 142700 | 2017454990 | 16580 | 16580 | 16580 | 16580 | 62 |
| 272 | 20240619 | 142600 | 2016427030 | 16580 | 16580 | 16580 | 16580 | 1 |
| 273 | 20240619 | 142500 | 2016410450 | 16550 | 16580 | 16580 | 16550 | 4926 |
| 274 | 20240619 | 142400 | 1934849620 | 16580 | 16580 | 16580 | 16580 | 0 |
| 275 | 20240619 | 142300 | 1934849620 | 16580 | 16580 | 16580 | 16580 | 80 |
| 276 | 20240619 | 142200 | 1933523220 | 16580 | 16580 | 16580 | 16580 | 703 |
| 277 | 20240619 | 142100 | 1921867480 | 16590 | 16590 | 16590 | 16590 | 10 |
| 278 | 20240619 | 142000 | 1921701580 | 16590 | 16590 | 16590 | 16590 | 81 |
| 279 | 20240619 | 141900 | 1920357790 | 16590 | 16600 | 16600 | 16590 | 183 |
| 280 | 20240619 | 141800 | 1917321810 | 16600 | 16600 | 16600 | 16600 | 11 |
| 281 | 20240619 | 141700 | 1917139210 | 16600 | 16600 | 16600 | 16600 | 391 |
| 282 | 20240619 | 141600 | 1910648610 | 16620 | 16620 | 16620 | 16620 | 50 |
| 283 | 20240619 | 141500 | 1909817610 | 16620 | 16630 | 16630 | 16620 | 261 |
| 284 | 20240619 | 141400 | 1905479740 | 16600 | 16600 | 16600 | 16600 | 0 |
| 285 | 20240619 | 141300 | 1905479740 | 16600 | 16600 | 16600 | 16600 | 5 |
| 286 | 20240619 | 141200 | 1905396740 | 16600 | 16600 | 16600 | 16600 | 42 |
| 287 | 20240619 | 141100 | 1904699540 | 16600 | 16610 | 16610 | 16600 | 158 |
| 288 | 20240619 | 141000 | 1902076590 | 16610 | 16610 | 16610 | 16610 | 0 |
| 289 | 20240619 | 140900 | 1902076590 | 16610 | 16630 | 16630 | 16610 | 249 |
| 290 | 20240619 | 140800 | 1897939820 | 16640 | 16640 | 16640 | 16640 | 30 |
| 291 | 20240619 | 140700 | 1897440620 | 16640 | 16640 | 16640 | 16640 | 0 |
| 292 | 20240619 | 140600 | 1897440620 | 16640 | 16630 | 16640 | 16630 | 246 |
| 293 | 20240619 | 140500 | 1893349540 | 16610 | 16600 | 16610 | 16600 | 13 |
| 294 | 20240619 | 140400 | 1893133640 | 16630 | 16610 | 16630 | 16610 | 100 |
| 295 | 20240619 | 140300 | 1891471450 | 16600 | 16590 | 16600 | 16590 | 625 |
| 296 | 20240619 | 140200 | 1881099820 | 16570 | 16570 | 16570 | 16570 | 100 |
| 297 | 20240619 | 140100 | 1879442820 | 16570 | 16570 | 16570 | 16570 | 0 |
| 298 | 20240619 | 140000 | 1879442820 | 16570 | 16570 | 16570 | 16570 | 0 |
| 299 | 20240619 | 135900 | 1879442820 | 16570 | 16570 | 16570 | 16570 | 2 |
| 300 | 20240619 | 135800 | 1879409680 | 16570 | 16580 | 16580 | 16570 | 1591 |
| 301 | 20240619 | 135700 | 1853046750 | 16580 | 16580 | 16580 | 16580 | 0 |
| 302 | 20240619 | 135600 | 1853046750 | 16580 | 16580 | 16580 | 16580 | 500 |
| 303 | 20240619 | 135500 | 1844756750 | 16580 | 16580 | 16580 | 16580 | 0 |
| 304 | 20240619 | 135400 | 1844756750 | 16580 | 16580 | 16580 | 16580 | 30 |
| 305 | 20240619 | 135300 | 1844259350 | 16590 | 16590 | 16590 | 16590 | 10 |
| 306 | 20240619 | 135200 | 1844093450 | 16580 | 16580 | 16580 | 16580 | 0 |
| 307 | 20240619 | 135100 | 1844093450 | 16580 | 16580 | 16580 | 16580 | 2 |
| 308 | 20240619 | 135000 | 1844060290 | 16590 | 16590 | 16590 | 16590 | 0 |
| 309 | 20240619 | 134900 | 1844060290 | 16590 | 16590 | 16590 | 16590 | 12 |
| 310 | 20240619 | 134800 | 1843861210 | 16590 | 16580 | 16590 | 16580 | 500 |
| 311 | 20240619 | 134700 | 1835567810 | 16590 | 16590 | 16590 | 16590 | 1 |
| 312 | 20240619 | 134600 | 1835551220 | 16560 | 16570 | 16570 | 16560 | 100 |
| 313 | 20240619 | 134500 | 1833894550 | 16570 | 16570 | 16570 | 16570 | 0 |
| 314 | 20240619 | 134400 | 1833894550 | 16570 | 16570 | 16570 | 16570 | 53 |
| 315 | 20240619 | 134300 | 1833016340 | 16570 | 16570 | 16570 | 16570 | 50 |
| 316 | 20240619 | 134200 | 1832187840 | 16590 | 16590 | 16590 | 16590 | 0 |
| 317 | 20240619 | 134100 | 1832187840 | 16590 | 16590 | 16590 | 16590 | 0 |
| 318 | 20240619 | 134000 | 1832187840 | 16590 | 16560 | 16590 | 16530 | 505 |
| 319 | 20240619 | 133900 | 1823833140 | 16560 | 16560 | 16560 | 16560 | 194 |
| 320 | 20240619 | 133800 | 1820620500 | 16560 | 16560 | 16570 | 16560 | 218 |
| 321 | 20240619 | 133700 | 1817010280 | 16570 | 16570 | 16570 | 16570 | 210 |
| 322 | 20240619 | 133600 | 1813530580 | 16570 | 16580 | 16580 | 16570 | 300 |
| 323 | 20240619 | 133500 | 1808557960 | 16590 | 16590 | 16590 | 16590 | 1 |
| 324 | 20240619 | 133400 | 1808541370 | 16570 | 16590 | 16590 | 16570 | 233 |
| 325 | 20240619 | 133300 | 1804678150 | 16590 | 16590 | 16590 | 16590 | 38 |
| 326 | 20240619 | 133200 | 1804047730 | 16590 | 16600 | 16600 | 16590 | 495 |
| 327 | 20240619 | 133100 | 1795833750 | 16600 | 16610 | 16610 | 16600 | 254 |
| 328 | 20240619 | 133000 | 1791615360 | 16610 | 16630 | 16630 | 16610 | 72 |
| 329 | 20240619 | 132900 | 1790419400 | 16630 | 16630 | 16630 | 16630 | 107 |
| 330 | 20240619 | 132800 | 1788639990 | 16640 | 16640 | 16640 | 16640 | 10 |
| 331 | 20240619 | 132700 | 1788473590 | 16630 | 16630 | 16630 | 16610 | 16 |
| 332 | 20240619 | 132600 | 1788207700 | 16650 | 16660 | 16660 | 16650 | 410 |
| 333 | 20240619 | 132500 | 1781379460 | 16660 | 16660 | 16660 | 16660 | 235 |
| 334 | 20240619 | 132400 | 1777464360 | 16660 | 16660 | 16660 | 16660 | 430 |
| 335 | 20240619 | 132300 | 1770300560 | 16690 | 16620 | 16690 | 16620 | 2469 |
| 336 | 20240619 | 132200 | 1729167340 | 16620 | 16630 | 16630 | 16620 | 3 |
| 337 | 20240619 | 132100 | 1729117460 | 16610 | 16610 | 16610 | 16610 | 0 |
| 338 | 20240619 | 132000 | 1729117460 | 16610 | 16610 | 16610 | 16610 | 23 |
| 339 | 20240619 | 131900 | 1728735430 | 16640 | 16620 | 16640 | 16620 | 506 |
| 340 | 20240619 | 131800 | 1720318010 | 16610 | 16610 | 16610 | 16610 | 102 |
| 341 | 20240619 | 131700 | 1718623790 | 16610 | 16620 | 16620 | 16610 | 507 |
| 342 | 20240619 | 131600 | 1710202500 | 16620 | 16620 | 16620 | 16620 | 20 |
| 343 | 20240619 | 131500 | 1709870100 | 16640 | 16620 | 16640 | 16620 | 243 |
| 344 | 20240619 | 131400 | 1705831420 | 16630 | 16630 | 16630 | 16630 | 204 |
| 345 | 20240619 | 131300 | 1702438900 | 16620 | 16620 | 16620 | 16620 | 70 |
| 346 | 20240619 | 131200 | 1701275500 | 16640 | 16640 | 16640 | 16640 | 200 |
| 347 | 20240619 | 131100 | 1697947500 | 16640 | 16650 | 16650 | 16630 | 140 |
| 348 | 20240619 | 131000 | 1695616910 | 16650 | 16630 | 16650 | 16630 | 365 |
| 349 | 20240619 | 130900 | 1689543730 | 16600 | 16620 | 16620 | 16600 | 8 |
| 350 | 20240619 | 130800 | 1689410860 | 16620 | 16630 | 16630 | 16620 | 19 |
| 351 | 20240619 | 130700 | 1689094930 | 16630 | 16600 | 16630 | 16600 | 32 |
| 352 | 20240619 | 130600 | 1688563020 | 16600 | 16600 | 16600 | 16600 | 55 |
| 353 | 20240619 | 130500 | 1687650020 | 16600 | 16600 | 16600 | 16600 | 0 |
| 354 | 20240619 | 130400 | 1687650020 | 16600 | 16580 | 16600 | 16580 | 211 |
| 355 | 20240619 | 130300 | 1684147820 | 16560 | 16560 | 16560 | 16560 | 148 |
| 356 | 20240619 | 130200 | 1681696940 | 16550 | 16550 | 16550 | 16550 | 4 |
| 357 | 20240619 | 130100 | 1681630740 | 16550 | 16550 | 16550 | 16550 | 5 |
| 358 | 20240619 | 130000 | 1681547990 | 16550 | 16550 | 16580 | 16550 | 30 |
| 359 | 20240619 | 125900 | 1681051460 | 16570 | 16590 | 16600 | 16570 | 1029 |
| 360 | 20240619 | 125800 | 1663971130 | 16600 | 16590 | 16600 | 16590 | 200 |
| 361 | 20240619 | 125700 | 1660652390 | 16590 | 16550 | 16590 | 16550 | 787 |
| 362 | 20240619 | 125600 | 1647606940 | 16570 | 16570 | 16570 | 16570 | 500 |
| 363 | 20240619 | 125500 | 1639321940 | 16540 | 16570 | 16570 | 16540 | 22 |
| 364 | 20240619 | 125400 | 1638958000 | 16540 | 16560 | 16560 | 16530 | 508 |
| 365 | 20240619 | 125300 | 1630554410 | 16550 | 16580 | 16580 | 16550 | 2 |
| 366 | 20240619 | 125200 | 1630521280 | 16580 | 16580 | 16580 | 16580 | 0 |
| 367 | 20240619 | 125100 | 1630521280 | 16580 | 16550 | 16580 | 16550 | 61 |
| 368 | 20240619 | 125000 | 1629510030 | 16530 | 16530 | 16530 | 16530 | 6 |
| 369 | 20240619 | 124900 | 1629410850 | 16530 | 16520 | 16530 | 16520 | 46 |
| 370 | 20240619 | 124800 | 1628650920 | 16520 | 16540 | 16540 | 16520 | 393 |
| 371 | 20240619 | 124700 | 1622157060 | 16540 | 16540 | 16540 | 16540 | 217 |
| 372 | 20240619 | 124600 | 1618567880 | 16540 | 16550 | 16550 | 16540 | 452 |
| 373 | 20240619 | 124500 | 1611091600 | 16550 | 16550 | 16550 | 16550 | 37 |
| 374 | 20240619 | 124400 | 1610479250 | 16550 | 16550 | 16550 | 16550 | 600 |
| 375 | 20240619 | 124300 | 1600549250 | 16550 | 16580 | 16580 | 16550 | 311 |
| 376 | 20240619 | 124200 | 1595399870 | 16580 | 16580 | 16580 | 16580 | 29 |
| 377 | 20240619 | 124100 | 1594919050 | 16580 | 16580 | 16580 | 16580 | 3 |
| 378 | 20240619 | 124000 | 1594869310 | 16580 | 16580 | 16580 | 16580 | 33 |
| 379 | 20240619 | 123900 | 1594322170 | 16580 | 16580 | 16580 | 16580 | 0 |
| 380 | 20240619 | 123800 | 1594322170 | 16580 | 16590 | 16590 | 16580 | 577 |
| 381 | 20240619 | 123700 | 1584755420 | 16580 | 16590 | 16590 | 16580 | 203 |
| 382 | 20240619 | 123600 | 1581389280 | 16580 | 16620 | 16620 | 16580 | 777 |
| 383 | 20240619 | 123500 | 1568493640 | 16620 | 16620 | 16620 | 16620 | 41 |
| 384 | 20240619 | 123400 | 1567812220 | 16600 | 16610 | 16610 | 16600 | 488 |
| 385 | 20240619 | 123300 | 1559709870 | 16610 | 16610 | 16610 | 16600 | 94 |
| 386 | 20240619 | 123200 | 1558148850 | 16620 | 16630 | 16630 | 16620 | 21 |
| 387 | 20240619 | 123100 | 1557799660 | 16640 | 16650 | 16650 | 16640 | 49 |
| 388 | 20240619 | 123000 | 1556984270 | 16590 | 16640 | 16660 | 16590 | 901 |
| 389 | 20240619 | 122900 | 1541992360 | 16640 | 16630 | 16640 | 16600 | 1051 |
| 390 | 20240619 | 122800 | 1524527530 | 16640 | 16660 | 16660 | 16640 | 426 |
| 391 | 20240619 | 122700 | 1517430780 | 16670 | 16670 | 16680 | 16670 | 160 |
| 392 | 20240619 | 122600 | 1514763570 | 16680 | 16680 | 16680 | 16670 | 36 |
| 393 | 20240619 | 122500 | 1514163410 | 16680 | 16670 | 16680 | 16660 | 507 |
| 394 | 20240619 | 122400 | 1505712150 | 16660 | 16620 | 16660 | 16620 | 649 |
| 395 | 20240619 | 122300 | 1494911170 | 16620 | 16630 | 16630 | 16620 | 208 |
| 396 | 20240619 | 122200 | 1491453210 | 16620 | 16660 | 16660 | 16620 | 1129 |
| 397 | 20240619 | 122100 | 1472671070 | 16670 | 16690 | 16690 | 16670 | 298 |
| 398 | 20240619 | 122000 | 1467701120 | 16700 | 16720 | 16720 | 16700 | 101 |
| 399 | 20240619 | 121900 | 1466012970 | 16720 | 16720 | 16720 | 16720 | 148 |
| 400 | 20240619 | 121800 | 1463538410 | 16710 | 16690 | 16720 | 16690 | 20 |
| 401 | 20240619 | 121700 | 1463204560 | 16690 | 16720 | 16730 | 16690 | 171 |
| 402 | 20240619 | 121600 | 1460348690 | 16720 | 16730 | 16730 | 16720 | 404 |
| 403 | 20240619 | 121500 | 1453593800 | 16730 | 16720 | 16740 | 16720 | 424 |
| 404 | 20240619 | 121400 | 1446499800 | 16720 | 16710 | 16720 | 16680 | 1160 |
| 405 | 20240619 | 121300 | 1427138520 | 16680 | 16680 | 16680 | 16670 | 201 |
| 406 | 20240619 | 121200 | 1423785850 | 16740 | 16740 | 16740 | 16690 | 1138 |
| 407 | 20240619 | 121100 | 1404760140 | 16750 | 16770 | 16780 | 16740 | 267 |
| 408 | 20240619 | 121000 | 1400287770 | 16780 | 16740 | 16780 | 16740 | 3085 |
| 409 | 20240619 | 120900 | 1348589490 | 16740 | 16710 | 16740 | 16710 | 1310 |
| 410 | 20240619 | 120800 | 1326675360 | 16700 | 16700 | 16700 | 16700 | 292 |
| 411 | 20240619 | 120700 | 1321798960 | 16710 | 16700 | 16710 | 16700 | 1077 |
| 412 | 20240619 | 120600 | 1303807560 | 16680 | 16630 | 16680 | 16630 | 168 |
| 413 | 20240619 | 120500 | 1301008570 | 16660 | 16680 | 16680 | 16620 | 216 |
| 414 | 20240619 | 120400 | 1297409830 | 16720 | 16730 | 16730 | 16670 | 825 |
| 415 | 20240619 | 120300 | 1283629150 | 16730 | 16670 | 16750 | 16660 | 8118 |
| 416 | 20240619 | 120200 | 1147932050 | 16670 | 16630 | 16670 | 16630 | 1918 |
| 417 | 20240619 | 120100 | 1115995830 | 16630 | 16620 | 16630 | 16620 | 454 |
| 418 | 20240619 | 120000 | 1108448830 | 16620 | 16580 | 16620 | 16580 | 2962 |
| 419 | 20240619 | 115900 | 1059298020 | 16580 | 16570 | 16580 | 16560 | 721 |
| 420 | 20240619 | 115800 | 1047354780 | 16570 | 16570 | 16570 | 16570 | 0 |
| 421 | 20240619 | 115700 | 1047354780 | 16570 | 16570 | 16580 | 16570 | 19 |
| 422 | 20240619 | 115600 | 1047039880 | 16580 | 16590 | 16590 | 16570 | 243 |
| 423 | 20240619 | 115500 | 1043008840 | 16590 | 16510 | 16590 | 16510 | 1272 |
| 424 | 20240619 | 115400 | 1021949380 | 16550 | 16510 | 16550 | 16510 | 574 |
| 425 | 20240619 | 115300 | 1012459050 | 16500 | 16480 | 16500 | 16480 | 348 |
| 426 | 20240619 | 115200 | 1006719210 | 16480 | 16470 | 16480 | 16470 | 158 |
| 427 | 20240619 | 115100 | 1004116380 | 16460 | 16460 | 16460 | 16460 | 42 |
| 428 | 20240619 | 115000 | 1003425060 | 16460 | 16440 | 16460 | 16440 | 76 |
| 429 | 20240619 | 114900 | 1002175600 | 16430 | 16430 | 16430 | 16430 | 51 |
| 430 | 20240619 | 114800 | 1001337670 | 16430 | 16450 | 16450 | 16430 | 326 |
| 431 | 20240619 | 114700 | 995980240 | 16440 | 16440 | 16440 | 16440 | 50 |
| 432 | 20240619 | 114600 | 995158240 | 16440 | 16440 | 16440 | 16440 | 17 |
| 433 | 20240619 | 114500 | 994878760 | 16440 | 16440 | 16440 | 16440 | 55 |
| 434 | 20240619 | 114400 | 993974560 | 16420 | 16430 | 16430 | 16420 | 1100 |
| 435 | 20240619 | 114300 | 975909760 | 16440 | 16440 | 16440 | 16440 | 287 |
| 436 | 20240619 | 114200 | 971191480 | 16440 | 16440 | 16440 | 16440 | 0 |
| 437 | 20240619 | 114100 | 971191480 | 16440 | 16440 | 16440 | 16440 | 300 |
| 438 | 20240619 | 114000 | 966259480 | 16440 | 16470 | 16470 | 16440 | 11 |
| 439 | 20240619 | 113900 | 966078610 | 16460 | 16460 | 16460 | 16460 | 19 |
| 440 | 20240619 | 113800 | 965765870 | 16440 | 16450 | 16450 | 16440 | 294 |
| 441 | 20240619 | 113700 | 960931460 | 16450 | 16470 | 16470 | 16450 | 238 |
| 442 | 20240619 | 113600 | 957016160 | 16450 | 16480 | 16480 | 16450 | 1664 |
| 443 | 20240619 | 113500 | 929629740 | 16480 | 16480 | 16480 | 16480 | 27 |
| 444 | 20240619 | 113400 | 929184780 | 16480 | 16470 | 16480 | 16470 | 41 |
| 445 | 20240619 | 113300 | 928509300 | 16480 | 16480 | 16480 | 16480 | 0 |
| 446 | 20240619 | 113200 | 928509300 | 16480 | 16460 | 16480 | 16460 | 23 |
| 447 | 20240619 | 113100 | 928130480 | 16470 | 16470 | 16470 | 16470 | 1 |
| 448 | 20240619 | 113000 | 928114010 | 16470 | 16470 | 16470 | 16470 | 3 |
| 449 | 20240619 | 112900 | 928064600 | 16470 | 16460 | 16470 | 16460 | 161 |
| 450 | 20240619 | 112800 | 925413740 | 16470 | 16470 | 16480 | 16470 | 433 |
| 451 | 20240619 | 112700 | 918282220 | 16470 | 16470 | 16470 | 16470 | 0 |
| 452 | 20240619 | 112600 | 918282220 | 16470 | 16480 | 16480 | 16470 | 68 |
| 453 | 20240619 | 112500 | 917162250 | 16480 | 16480 | 16480 | 16470 | 143 |
| 454 | 20240619 | 112400 | 914806850 | 16480 | 16480 | 16480 | 16480 | 0 |
| 455 | 20240619 | 112300 | 914806850 | 16480 | 16480 | 16480 | 16480 | 181 |
| 456 | 20240619 | 112200 | 911823970 | 16480 | 16480 | 16480 | 16480 | 129 |
| 457 | 20240619 | 112100 | 909698050 | 16480 | 16480 | 16480 | 16480 | 0 |
| 458 | 20240619 | 112000 | 909698050 | 16480 | 16470 | 16480 | 16470 | 209 |
| 459 | 20240619 | 111900 | 906255730 | 16470 | 16500 | 16500 | 16470 | 1135 |
| 460 | 20240619 | 111800 | 887555770 | 16500 | 16500 | 16500 | 16500 | 70 |
| 461 | 20240619 | 111700 | 886400770 | 16500 | 16500 | 16500 | 16500 | 0 |
| 462 | 20240619 | 111600 | 886400770 | 16500 | 16480 | 16500 | 16480 | 1062 |
| 463 | 20240619 | 111500 | 868882000 | 16480 | 16480 | 16480 | 16480 | 17 |
| 464 | 20240619 | 111400 | 868601840 | 16470 | 16480 | 16480 | 16470 | 187 |
| 465 | 20240619 | 111300 | 865520900 | 16470 | 16470 | 16470 | 16470 | 0 |
| 466 | 20240619 | 111200 | 865520900 | 16470 | 16490 | 16490 | 16470 | 140 |
| 467 | 20240619 | 111100 | 863214410 | 16490 | 16490 | 16490 | 16490 | 5 |
| 468 | 20240619 | 111000 | 863131960 | 16490 | 16490 | 16490 | 16490 | 1 |
| 469 | 20240619 | 110900 | 863115470 | 16490 | 16490 | 16490 | 16490 | 0 |
| 470 | 20240619 | 110800 | 863115470 | 16490 | 16470 | 16490 | 16470 | 758 |
| 471 | 20240619 | 110700 | 850631170 | 16480 | 16480 | 16490 | 16480 | 737 |
| 472 | 20240619 | 110600 | 838485310 | 16480 | 16480 | 16480 | 16480 | 0 |
| 473 | 20240619 | 110500 | 838485310 | 16480 | 16480 | 16480 | 16480 | 49 |
| 474 | 20240619 | 110400 | 837677790 | 16480 | 16490 | 16490 | 16480 | 4 |
| 475 | 20240619 | 110300 | 837611840 | 16490 | 16500 | 16500 | 16490 | 134 |
| 476 | 20240619 | 110200 | 835402100 | 16500 | 16490 | 16500 | 16490 | 134 |
| 477 | 20240619 | 110100 | 833192380 | 16490 | 16490 | 16490 | 16490 | 25 |
| 478 | 20240619 | 110000 | 832780130 | 16500 | 16510 | 16510 | 16500 | 515 |
| 479 | 20240619 | 105900 | 824282410 | 16500 | 16500 | 16500 | 16500 | 0 |
| 480 | 20240619 | 105800 | 824282410 | 16500 | 16500 | 16540 | 16500 | 183 |
| 481 | 20240619 | 105700 | 821256770 | 16500 | 16530 | 16530 | 16500 | 772 |
| 482 | 20240619 | 105600 | 808510330 | 16520 | 16530 | 16530 | 16520 | 115 |
| 483 | 20240619 | 105500 | 806610430 | 16520 | 16540 | 16540 | 16520 | 531 |
| 484 | 20240619 | 105400 | 797833600 | 16540 | 16540 | 16540 | 16540 | 56 |
| 485 | 20240619 | 105300 | 796907360 | 16540 | 16540 | 16540 | 16540 | 32 |
| 486 | 20240619 | 105200 | 796378080 | 16540 | 16550 | 16550 | 16540 | 42 |
| 487 | 20240619 | 105100 | 795683190 | 16550 | 16560 | 16560 | 16550 | 68 |
| 488 | 20240619 | 105000 | 794557770 | 16550 | 16550 | 16550 | 16550 | 6 |
| 489 | 20240619 | 104900 | 794458470 | 16530 | 16550 | 16560 | 16530 | 14 |
| 490 | 20240619 | 104800 | 794226690 | 16530 | 16530 | 16530 | 16530 | 90 |
| 491 | 20240619 | 104700 | 792738990 | 16520 | 16540 | 16540 | 16520 | 294 |
| 492 | 20240619 | 104600 | 787878420 | 16540 | 16540 | 16540 | 16540 | 1 |
| 493 | 20240619 | 104500 | 787861880 | 16560 | 16540 | 16560 | 16540 | 214 |
| 494 | 20240619 | 104400 | 784320790 | 16540 | 16530 | 16540 | 16530 | 99 |
| 495 | 20240619 | 104300 | 782684180 | 16520 | 16530 | 16530 | 16510 | 70 |
| 496 | 20240619 | 104200 | 781527780 | 16530 | 16510 | 16530 | 16510 | 143 |
| 497 | 20240619 | 104100 | 779166650 | 16520 | 16520 | 16520 | 16520 | 281 |
| 498 | 20240619 | 104000 | 774524530 | 16520 | 16510 | 16520 | 16510 | 472 |
| 499 | 20240619 | 103900 | 766727720 | 16500 | 16500 | 16500 | 16500 | 195 |
| 500 | 20240619 | 103800 | 763510220 | 16500 | 16500 | 16500 | 16500 | 95 |
| 501 | 20240619 | 103700 | 761942720 | 16500 | 16510 | 16510 | 16490 | 170 |
| 502 | 20240619 | 103600 | 759138110 | 16500 | 16500 | 16500 | 16480 | 134 |
| 503 | 20240619 | 103500 | 756928110 | 16500 | 16500 | 16500 | 16500 | 12 |
| 504 | 20240619 | 103400 | 756730110 | 16500 | 16500 | 16500 | 16500 | 11 |
| 505 | 20240619 | 103300 | 756548610 | 16470 | 16470 | 16470 | 16470 | 31 |
| 506 | 20240619 | 103200 | 756038040 | 16480 | 16500 | 16500 | 16480 | 97 |
| 507 | 20240619 | 103100 | 754439440 | 16480 | 16480 | 16480 | 16480 | 10 |
| 508 | 20240619 | 103000 | 754274640 | 16500 | 16490 | 16500 | 16490 | 200 |
| 509 | 20240619 | 102900 | 750976140 | 16510 | 16510 | 16510 | 16510 | 0 |
| 510 | 20240619 | 102800 | 750976140 | 16510 | 16510 | 16520 | 16470 | 364 |
| 511 | 20240619 | 102700 | 744964070 | 16470 | 16510 | 16520 | 16470 | 165 |
| 512 | 20240619 | 102600 | 742244180 | 16470 | 16520 | 16520 | 16470 | 24 |
| 513 | 20240619 | 102500 | 741848350 | 16520 | 16470 | 16530 | 16460 | 2062 |
| 514 | 20240619 | 102400 | 707772640 | 16520 | 16470 | 16520 | 16470 | 164 |
| 515 | 20240619 | 102300 | 705066540 | 16470 | 16450 | 16470 | 16450 | 381 |
| 516 | 20240619 | 102200 | 698794470 | 16470 | 16450 | 16470 | 16450 | 43 |
| 517 | 20240619 | 102100 | 698087060 | 16440 | 16440 | 16450 | 16440 | 110 |
| 518 | 20240619 | 102000 | 696278630 | 16440 | 16440 | 16440 | 16440 | 0 |
| 519 | 20240619 | 101900 | 696278630 | 16440 | 16440 | 16440 | 16440 | 31 |
| 520 | 20240619 | 101800 | 695768990 | 16440 | 16470 | 16470 | 16410 | 2186 |
| 521 | 20240619 | 101700 | 659853380 | 16470 | 16470 | 16470 | 16470 | 79 |
| 522 | 20240619 | 101600 | 658552250 | 16470 | 16450 | 16470 | 16450 | 31 |
| 523 | 20240619 | 101500 | 658042180 | 16450 | 16430 | 16450 | 16430 | 122 |
| 524 | 20240619 | 101400 | 656036330 | 16440 | 16470 | 16470 | 16440 | 522 |
| 525 | 20240619 | 101300 | 647454620 | 16440 | 16440 | 16440 | 16440 | 419 |
| 526 | 20240619 | 101200 | 640566260 | 16440 | 16450 | 16450 | 16440 | 647 |
| 527 | 20240619 | 101100 | 629926480 | 16450 | 16450 | 16460 | 16450 | 111 |
| 528 | 20240619 | 101000 | 628100520 | 16450 | 16460 | 16460 | 16450 | 82 |
| 529 | 20240619 | 100900 | 626751570 | 16450 | 16460 | 16470 | 16450 | 162 |
| 530 | 20240619 | 100800 | 624085120 | 16460 | 16470 | 16470 | 16460 | 561 |
| 531 | 20240619 | 100700 | 614849950 | 16460 | 16460 | 16460 | 16460 | 50 |
| 532 | 20240619 | 100600 | 614026950 | 16470 | 16500 | 16500 | 16470 | 215 |
| 533 | 20240619 | 100500 | 610485100 | 16480 | 16490 | 16490 | 16480 | 261 |
| 534 | 20240619 | 100400 | 606183440 | 16490 | 16500 | 16500 | 16490 | 159 |
| 535 | 20240619 | 100300 | 603560850 | 16500 | 16510 | 16510 | 16500 | 100 |
| 536 | 20240619 | 100200 | 601910220 | 16530 | 16530 | 16530 | 16530 | 3 |
| 537 | 20240619 | 100100 | 601860630 | 16530 | 16530 | 16530 | 16510 | 205 |
| 538 | 20240619 | 100000 | 598475320 | 16530 | 16540 | 16550 | 16530 | 226 |
| 539 | 20240619 | 095900 | 594737760 | 16530 | 16500 | 16530 | 16500 | 661 |
| 540 | 20240619 | 095800 | 583812160 | 16530 | 16480 | 16530 | 16480 | 237 |
| 541 | 20240619 | 095700 | 579899370 | 16500 | 16510 | 16510 | 16500 | 99 |
| 542 | 20240619 | 095600 | 578265080 | 16460 | 16460 | 16460 | 16460 | 156 |
| 543 | 20240619 | 095500 | 575697320 | 16450 | 16450 | 16450 | 16450 | 86 |
| 544 | 20240619 | 095400 | 574282620 | 16450 | 16450 | 16450 | 16450 | 149 |
| 545 | 20240619 | 095300 | 571831570 | 16450 | 16450 | 16450 | 16450 | 7 |
| 546 | 20240619 | 095200 | 571716420 | 16450 | 16450 | 16460 | 16450 | 617 |
| 547 | 20240619 | 095100 | 561562040 | 16450 | 16440 | 16450 | 16440 | 343 |
| 548 | 20240619 | 095000 | 555923090 | 16440 | 16440 | 16440 | 16440 | 198 |
| 549 | 20240619 | 094900 | 552667970 | 16440 | 16460 | 16460 | 16440 | 1073 |
| 550 | 20240619 | 094800 | 535018160 | 16450 | 16460 | 16460 | 16450 | 456 |
| 551 | 20240619 | 094700 | 527516630 | 16460 | 16480 | 16480 | 16460 | 358 |
| 552 | 20240619 | 094600 | 521623310 | 16500 | 16480 | 16520 | 16480 | 5 |
| 553 | 20240619 | 094500 | 521540770 | 16530 | 16530 | 16530 | 16530 | 0 |
| 554 | 20240619 | 094400 | 521540770 | 16530 | 16520 | 16530 | 16470 | 227 |
| 555 | 20240619 | 094300 | 517796440 | 16530 | 16530 | 16530 | 16530 | 2 |
| 556 | 20240619 | 094200 | 517763380 | 16530 | 16530 | 16530 | 16530 | 0 |
| 557 | 20240619 | 094100 | 517763380 | 16530 | 16530 | 16530 | 16460 | 50 |
| 558 | 20240619 | 094000 | 516937860 | 16530 | 16520 | 16540 | 16520 | 606 |
| 559 | 20240619 | 093900 | 506919060 | 16530 | 16470 | 16530 | 16450 | 967 |
| 560 | 20240619 | 093800 | 491005940 | 16470 | 16530 | 16530 | 16470 | 1068 |
| 561 | 20240619 | 093700 | 473404930 | 16540 | 16540 | 16540 | 16540 | 11 |
| 562 | 20240619 | 093600 | 473222990 | 16490 | 16540 | 16540 | 16490 | 888 |
| 563 | 20240619 | 093500 | 458577830 | 16540 | 16490 | 16540 | 16490 | 96 |
| 564 | 20240619 | 093400 | 456994730 | 16480 | 16540 | 16540 | 16480 | 940 |
| 565 | 20240619 | 093300 | 441488350 | 16540 | 16540 | 16540 | 16530 | 104 |
| 566 | 20240619 | 093200 | 439768690 | 16540 | 16520 | 16540 | 16510 | 628 |
| 567 | 20240619 | 093100 | 429389810 | 16510 | 16510 | 16510 | 16480 | 938 |
| 568 | 20240619 | 093000 | 413915550 | 16500 | 16500 | 16500 | 16500 | 1490 |
| 569 | 20240619 | 092900 | 389330550 | 16500 | 16470 | 16500 | 16470 | 422 |
| 570 | 20240619 | 092800 | 382377080 | 16470 | 16460 | 16470 | 16430 | 287 |
| 571 | 20240619 | 092700 | 377660270 | 16430 | 16420 | 16430 | 16410 | 2992 |
| 572 | 20240619 | 092600 | 328534210 | 16420 | 16420 | 16420 | 16400 | 996 |
| 573 | 20240619 | 092500 | 312196460 | 16420 | 16400 | 16420 | 16400 | 69 |
| 574 | 20240619 | 092400 | 311064760 | 16400 | 16420 | 16430 | 16400 | 3047 |
| 575 | 20240619 | 092300 | 261056660 | 16420 | 16440 | 16440 | 16420 | 670 |
| 576 | 20240619 | 092200 | 250049100 | 16440 | 16450 | 16450 | 16440 | 138 |
| 577 | 20240619 | 092100 | 247779500 | 16450 | 16450 | 16450 | 16440 | 662 |
| 578 | 20240619 | 092000 | 236889610 | 16470 | 16480 | 16480 | 16470 | 10 |
| 579 | 20240619 | 091900 | 236724860 | 16480 | 16480 | 16480 | 16440 | 268 |
| 580 | 20240619 | 091800 | 232314190 | 16480 | 16460 | 16480 | 16450 | 334 |
| 581 | 20240619 | 091700 | 226819210 | 16460 | 16470 | 16470 | 16460 | 229 |
| 582 | 20240619 | 091600 | 223049230 | 16470 | 16480 | 16480 | 16470 | 218 |
| 583 | 20240619 | 091500 | 219457640 | 16480 | 16480 | 16480 | 16480 | 102 |
| 584 | 20240619 | 091400 | 217776680 | 16470 | 16470 | 16470 | 16470 | 32 |
| 585 | 20240619 | 091300 | 217249640 | 16470 | 16510 | 16510 | 16470 | 643 |
| 586 | 20240619 | 091200 | 206648150 | 16510 | 16510 | 16520 | 16510 | 38 |
| 587 | 20240619 | 091100 | 206020740 | 16510 | 16510 | 16520 | 16510 | 177 |
| 588 | 20240619 | 091000 | 203098370 | 16480 | 16490 | 16490 | 16470 | 299 |
| 589 | 20240619 | 090900 | 198172470 | 16470 | 16480 | 16480 | 16470 | 570 |
| 590 | 20240619 | 090800 | 188778970 | 16490 | 16530 | 16530 | 16490 | 785 |
| 591 | 20240619 | 090700 | 175818520 | 16600 | 16600 | 16600 | 16520 | 353 |
| 592 | 20240619 | 090600 | 169967630 | 16600 | 16520 | 16600 | 16520 | 1656 |
| 593 | 20240619 | 090500 | 142520710 | 16490 | 16440 | 16520 | 16440 | 1219 |
| 594 | 20240619 | 090400 | 122457840 | 16400 | 16390 | 16400 | 16390 | 291 |
| 595 | 20240619 | 090300 | 117687640 | 16390 | 16390 | 16390 | 16380 | 843 |
| 596 | 20240619 | 090200 | 103872230 | 16390 | 16390 | 16390 | 16390 | 704 |
| 597 | 20240619 | 090100 | 92333670 | 16390 | 16400 | 16490 | 16370 | 514 |
| 598 | 20240619 | 090000 | 83909090 | 16350 | 16370 | 16620 | 16330 | 5116 |