32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240619 | 191000 | 4662986170 | 16960 | 16960 | 16960 | 16960 | 3998 |
| 3 | 20240619 | 190900 | 4662986170 | 16960 | 16960 | 16960 | 16960 | 0 |
| 4 | 20240619 | 190800 | 4662986170 | 16960 | 16960 | 16960 | 16960 | 0 |
| 5 | 20240619 | 190700 | 4662986170 | 16960 | 16960 | 16960 | 16960 | 0 |
| 6 | 20240619 | 190600 | 4662986170 | 16960 | 16960 | 16960 | 16960 | 0 |
| 7 | 20240619 | 190500 | 4662986170 | 16960 | 16960 | 16960 | 16960 | 0 |
| 8 | 20240619 | 190400 | 4662986170 | 16960 | 16960 | 16960 | 16960 | 0 |
| 9 | 20240619 | 190300 | 4662986170 | 16960 | 16960 | 16960 | 16960 | 0 |
| 10 | 20240619 | 190200 | 4662986170 | 16960 | 16960 | 16960 | 16960 | 0 |
| 11 | 20240619 | 190100 | 4662986170 | 16960 | 16960 | 16960 | 16960 | 0 |
| 12 | 20240619 | 190000 | 4662986170 | 16960 | 16960 | 16960 | 16960 | 0 |
| 13 | 20240619 | 185900 | 4662986170 | 16960 | 16960 | 16960 | 16960 | 0 |
| 14 | 20240619 | 185800 | 4662986170 | 16960 | 16960 | 16960 | 16960 | 0 |
| 15 | 20240619 | 185700 | 4662986170 | 16960 | 16960 | 16960 | 16960 | 0 |
| 16 | 20240619 | 185600 | 4662986170 | 16960 | 16960 | 16960 | 16960 | 0 |
| 17 | 20240619 | 185500 | 4662986170 | 16960 | 16960 | 16960 | 16960 | 0 |
| 18 | 20240619 | 185400 | 4662986170 | 16960 | 16960 | 16960 | 16960 | 0 |
| 19 | 20240619 | 185300 | 4662986170 | 16960 | 16960 | 16960 | 16960 | 0 |
| 20 | 20240619 | 185200 | 4662986170 | 16960 | 16960 | 16960 | 16960 | 0 |
| 21 | 20240619 | 185100 | 4662986170 | 16960 | 16960 | 16960 | 16960 | 0 |
| 22 | 20240619 | 185000 | 4662986170 | 16960 | 16960 | 16960 | 16960 | 0 |
| 23 | 20240619 | 184900 | 4662986170 | 16960 | 16960 | 16960 | 16960 | 0 |
| 24 | 20240619 | 184800 | 4662986170 | 16960 | 16960 | 16960 | 16960 | 0 |
| 25 | 20240619 | 184700 | 4662986170 | 16960 | 16960 | 16960 | 16960 | 0 |
| 26 | 20240619 | 184600 | 4662986170 | 16960 | 16960 | 16960 | 16960 | 0 |
| 27 | 20240619 | 184500 | 4662986170 | 16960 | 16960 | 16960 | 16960 | 0 |
| 28 | 20240619 | 184400 | 4662986170 | 16960 | 16960 | 16960 | 16960 | 0 |
| 29 | 20240619 | 184300 | 4662986170 | 16960 | 16960 | 16960 | 16960 | 0 |
| 30 | 20240619 | 184200 | 4662986170 | 16960 | 16960 | 16960 | 16960 | 0 |
| 31 | 20240619 | 184100 | 4662986170 | 16960 | 16960 | 16960 | 16960 | 0 |
| 32 | 20240619 | 184000 | 4662986170 | 16960 | 16960 | 16960 | 16960 | 3998 |
| 33 | 20240619 | 183900 | 4662986170 | 16960 | 16960 | 16960 | 16960 | 0 |
| 34 | 20240619 | 183800 | 4662986170 | 16960 | 16960 | 16960 | 16960 | 0 |
| 35 | 20240619 | 183700 | 4662986170 | 16960 | 16960 | 16960 | 16960 | 0 |
| 36 | 20240619 | 183600 | 4662986170 | 16960 | 16960 | 16960 | 16960 | 0 |
| 37 | 20240619 | 183500 | 4662986170 | 16960 | 16960 | 16960 | 16960 | 0 |
| 38 | 20240619 | 183400 | 4662986170 | 16960 | 16960 | 16960 | 16960 | 0 |
| 39 | 20240619 | 183300 | 4662986170 | 16960 | 16960 | 16960 | 16960 | 0 |
| 40 | 20240619 | 183200 | 4662986170 | 16960 | 16960 | 16960 | 16960 | 0 |
| 41 | 20240619 | 183100 | 4662986170 | 16960 | 16960 | 16960 | 16960 | 0 |
| 42 | 20240619 | 183000 | 4662986170 | 16960 | 16960 | 16960 | 16960 | 0 |
| 43 | 20240619 | 182900 | 4662986170 | 16960 | 16960 | 16960 | 16960 | 0 |
| 44 | 20240619 | 182800 | 4662986170 | 16960 | 16960 | 16960 | 16960 | 0 |
| 45 | 20240619 | 182700 | 4662986170 | 16960 | 16960 | 16960 | 16960 | 0 |
| 46 | 20240619 | 182600 | 4662986170 | 16960 | 16960 | 16960 | 16960 | 0 |
| 47 | 20240619 | 182500 | 4662986170 | 16960 | 16960 | 16960 | 16960 | 0 |
| 48 | 20240619 | 182400 | 4662986170 | 16960 | 16960 | 16960 | 16960 | 0 |
| 49 | 20240619 | 182300 | 4662986170 | 16960 | 16960 | 16960 | 16960 | 0 |
| 50 | 20240619 | 182200 | 4662986170 | 16960 | 16960 | 16960 | 16960 | 0 |
| 51 | 20240619 | 182100 | 4662986170 | 16960 | 16960 | 16960 | 16960 | 0 |
| 52 | 20240619 | 182000 | 4662986170 | 16960 | 16960 | 16960 | 16960 | 0 |
| 53 | 20240619 | 181900 | 4662986170 | 16960 | 16960 | 16960 | 16960 | 0 |
| 54 | 20240619 | 181800 | 4662986170 | 16960 | 16960 | 16960 | 16960 | 0 |
| 55 | 20240619 | 181700 | 4662986170 | 16960 | 16960 | 16960 | 16960 | 0 |
| 56 | 20240619 | 181600 | 4662986170 | 16960 | 16960 | 16960 | 16960 | 0 |
| 57 | 20240619 | 181500 | 4662986170 | 16960 | 16960 | 16960 | 16960 | 0 |
| 58 | 20240619 | 181400 | 4662986170 | 16960 | 16960 | 16960 | 16960 | 0 |
| 59 | 20240619 | 181300 | 4662986170 | 16960 | 16960 | 16960 | 16960 | 0 |
| 60 | 20240619 | 181200 | 4662986170 | 16960 | 16960 | 16960 | 16960 | 0 |
| 61 | 20240619 | 181100 | 4662986170 | 16960 | 16960 | 16960 | 16960 | 0 |
| 62 | 20240619 | 181000 | 4662986170 | 16960 | 16960 | 16960 | 16960 | 3998 |
| 63 | 20240619 | 180900 | 4662986170 | 16960 | 16960 | 16960 | 16960 | 0 |
| 64 | 20240619 | 180800 | 4662986170 | 16960 | 16960 | 16960 | 16960 | 0 |
| 65 | 20240619 | 180700 | 4662986170 | 16960 | 16960 | 16960 | 16960 | 0 |
| 66 | 20240619 | 180600 | 4662986170 | 16960 | 16960 | 16960 | 16960 | 0 |
| 67 | 20240619 | 180500 | 4662986170 | 16960 | 16960 | 16960 | 16960 | 0 |
| 68 | 20240619 | 180400 | 4662986170 | 16960 | 16960 | 16960 | 16960 | 0 |
| 69 | 20240619 | 180300 | 4662986170 | 16960 | 16960 | 16960 | 16960 | 0 |
| 70 | 20240619 | 180200 | 4662986170 | 16960 | 16960 | 16960 | 16960 | 0 |
| 71 | 20240619 | 180100 | 4662986170 | 16960 | 16960 | 16960 | 16960 | 0 |
| 72 | 20240619 | 180000 | 4662986170 | 16960 | 16960 | 16960 | 16960 | 0 |
| 73 | 20240619 | 175900 | 4662986170 | 16960 | 16960 | 16960 | 16960 | 0 |
| 74 | 20240619 | 175800 | 4662986170 | 16960 | 16960 | 16960 | 16960 | 0 |
| 75 | 20240619 | 175700 | 4662986170 | 16960 | 16960 | 16960 | 16960 | 0 |
| 76 | 20240619 | 175600 | 4662986170 | 16960 | 16960 | 16960 | 16960 | 0 |
| 77 | 20240619 | 175500 | 4662986170 | 16960 | 16960 | 16960 | 16960 | 0 |
| 78 | 20240619 | 175400 | 4662986170 | 16960 | 16960 | 16960 | 16960 | 0 |
| 79 | 20240619 | 175300 | 4662986170 | 16960 | 16960 | 16960 | 16960 | 0 |
| 80 | 20240619 | 175200 | 4662986170 | 16960 | 16960 | 16960 | 16960 | 0 |
| 81 | 20240619 | 175100 | 4662986170 | 16960 | 16960 | 16960 | 16960 | 0 |
| 82 | 20240619 | 175000 | 4662986170 | 16960 | 16960 | 16960 | 16960 | 0 |
| 83 | 20240619 | 174900 | 4662986170 | 16960 | 16960 | 16960 | 16960 | 0 |
| 84 | 20240619 | 174800 | 4662986170 | 16960 | 16960 | 16960 | 16960 | 0 |
| 85 | 20240619 | 174700 | 4662986170 | 16960 | 16960 | 16960 | 16960 | 0 |
| 86 | 20240619 | 174600 | 4662986170 | 16960 | 16960 | 16960 | 16960 | 0 |
| 87 | 20240619 | 174500 | 4662986170 | 16960 | 16960 | 16960 | 16960 | 0 |
| 88 | 20240619 | 174400 | 4662986170 | 16960 | 16960 | 16960 | 16960 | 0 |
| 89 | 20240619 | 174300 | 4662986170 | 16960 | 16960 | 16960 | 16960 | 0 |
| 90 | 20240619 | 174200 | 4662986170 | 16960 | 16960 | 16960 | 16960 | 0 |
| 91 | 20240619 | 174100 | 4662986170 | 16960 | 16960 | 16960 | 16960 | 0 |
| 92 | 20240619 | 174000 | 4662986170 | 16960 | 16960 | 16960 | 16960 | 3998 |
| 93 | 20240619 | 173900 | 4662986170 | 16960 | 16960 | 16960 | 16960 | 0 |
| 94 | 20240619 | 173800 | 4662986170 | 16960 | 16960 | 16960 | 16960 | 0 |
| 95 | 20240619 | 173700 | 4662986170 | 16960 | 16960 | 16960 | 16960 | 0 |
| 96 | 20240619 | 173600 | 4662986170 | 16960 | 16960 | 16960 | 16960 | 0 |
| 97 | 20240619 | 173500 | 4662986170 | 16960 | 16960 | 16960 | 16960 | 0 |
| 98 | 20240619 | 173400 | 4662986170 | 16960 | 16960 | 16960 | 16960 | 0 |
| 99 | 20240619 | 173300 | 4662986170 | 16960 | 16960 | 16960 | 16960 | 0 |
| 100 | 20240619 | 173200 | 4662986170 | 16960 | 16960 | 16960 | 16960 | 0 |
| 101 | 20240619 | 173100 | 4662986170 | 16960 | 16960 | 16960 | 16960 | 0 |
| 102 | 20240619 | 173000 | 4662986170 | 16960 | 16960 | 16960 | 16960 | 0 |
| 103 | 20240619 | 172900 | 4662986170 | 16960 | 16960 | 16960 | 16960 | 0 |
| 104 | 20240619 | 172800 | 4662986170 | 16960 | 16960 | 16960 | 16960 | 0 |
| 105 | 20240619 | 172700 | 4662986170 | 16960 | 16960 | 16960 | 16960 | 0 |
| 106 | 20240619 | 172600 | 4662986170 | 16960 | 16960 | 16960 | 16960 | 0 |
| 107 | 20240619 | 172500 | 4662986170 | 16960 | 16960 | 16960 | 16960 | 0 |
| 108 | 20240619 | 172400 | 4662986170 | 16960 | 16960 | 16960 | 16960 | 0 |
| 109 | 20240619 | 172300 | 4662986170 | 16960 | 16960 | 16960 | 16960 | 0 |
| 110 | 20240619 | 172200 | 4662986170 | 16960 | 16960 | 16960 | 16960 | 0 |
| 111 | 20240619 | 172100 | 4662986170 | 16960 | 16960 | 16960 | 16960 | 0 |
| 112 | 20240619 | 172000 | 4662986170 | 16960 | 16960 | 16960 | 16960 | 0 |
| 113 | 20240619 | 171900 | 4662986170 | 16960 | 16960 | 16960 | 16960 | 0 |
| 114 | 20240619 | 171800 | 4662986170 | 16960 | 16960 | 16960 | 16960 | 0 |
| 115 | 20240619 | 171700 | 4662986170 | 16960 | 16960 | 16960 | 16960 | 0 |
| 116 | 20240619 | 171600 | 4662986170 | 16960 | 16960 | 16960 | 16960 | 0 |
| 117 | 20240619 | 171500 | 4662986170 | 16960 | 16960 | 16960 | 16960 | 0 |
| 118 | 20240619 | 171400 | 4662986170 | 16960 | 16960 | 16960 | 16960 | 0 |
| 119 | 20240619 | 171300 | 4662986170 | 16960 | 16960 | 16960 | 16960 | 0 |
| 120 | 20240619 | 171200 | 4662986170 | 16960 | 16960 | 16960 | 16960 | 0 |
| 121 | 20240619 | 171100 | 4662986170 | 16960 | 16960 | 16960 | 16960 | 0 |
| 122 | 20240619 | 171000 | 4662986170 | 16960 | 16960 | 16960 | 16960 | 3998 |
| 123 | 20240619 | 170900 | 4662986170 | 16960 | 16960 | 16960 | 16960 | 0 |
| 124 | 20240619 | 170800 | 4662986170 | 16960 | 16960 | 16960 | 16960 | 0 |
| 125 | 20240619 | 170700 | 4662986170 | 16960 | 16960 | 16960 | 16960 | 0 |
| 126 | 20240619 | 170600 | 4662986170 | 16960 | 16960 | 16960 | 16960 | 0 |
| 127 | 20240619 | 170500 | 4662986170 | 16960 | 16960 | 16960 | 16960 | 0 |
| 128 | 20240619 | 170400 | 4662986170 | 16960 | 16960 | 16960 | 16960 | 0 |
| 129 | 20240619 | 170300 | 4662986170 | 16960 | 16960 | 16960 | 16960 | 0 |
| 130 | 20240619 | 170200 | 4662986170 | 16960 | 16960 | 16960 | 16960 | 0 |
| 131 | 20240619 | 170100 | 4662986170 | 16960 | 16960 | 16960 | 16960 | 0 |
| 132 | 20240619 | 170000 | 4662986170 | 16960 | 16960 | 16960 | 16960 | 0 |
| 133 | 20240619 | 165900 | 4662986170 | 16960 | 16960 | 16960 | 16960 | 0 |
| 134 | 20240619 | 165800 | 4662986170 | 16960 | 16960 | 16960 | 16960 | 0 |
| 135 | 20240619 | 165700 | 4662986170 | 16960 | 16960 | 16960 | 16960 | 0 |
| 136 | 20240619 | 165600 | 4662986170 | 16960 | 16960 | 16960 | 16960 | 0 |
| 137 | 20240619 | 165500 | 4662986170 | 16960 | 16960 | 16960 | 16960 | 0 |
| 138 | 20240619 | 165400 | 4662986170 | 16960 | 16960 | 16960 | 16960 | 0 |
| 139 | 20240619 | 165300 | 4662986170 | 16960 | 16960 | 16960 | 16960 | 0 |
| 140 | 20240619 | 165200 | 4662986170 | 16960 | 16960 | 16960 | 16960 | 0 |
| 141 | 20240619 | 165100 | 4662986170 | 16960 | 16960 | 16960 | 16960 | 0 |
| 142 | 20240619 | 165000 | 4662986170 | 16960 | 16960 | 16960 | 16960 | 0 |
| 143 | 20240619 | 164900 | 4662986170 | 16960 | 16960 | 16960 | 16960 | 0 |
| 144 | 20240619 | 164800 | 4662986170 | 16960 | 16960 | 16960 | 16960 | 0 |
| 145 | 20240619 | 164700 | 4662986170 | 16960 | 16960 | 16960 | 16960 | 0 |
| 146 | 20240619 | 164600 | 4662986170 | 16960 | 16960 | 16960 | 16960 | 0 |
| 147 | 20240619 | 164500 | 4662986170 | 16960 | 16960 | 16960 | 16960 | 0 |
| 148 | 20240619 | 164400 | 4662986170 | 16960 | 16960 | 16960 | 16960 | 0 |
| 149 | 20240619 | 164300 | 4662986170 | 16960 | 16960 | 16960 | 16960 | 0 |
| 150 | 20240619 | 164200 | 4662986170 | 16960 | 16960 | 16960 | 16960 | 0 |
| 151 | 20240619 | 164100 | 4662986170 | 16960 | 16960 | 16960 | 16960 | 0 |
| 152 | 20240619 | 164000 | 4662986170 | 16960 | 16960 | 16960 | 16960 | 3998 |
| 153 | 20240619 | 163900 | 4662986170 | 16960 | 16960 | 16960 | 16960 | 0 |
| 154 | 20240619 | 163800 | 4662986170 | 16960 | 16960 | 16960 | 16960 | 0 |
| 155 | 20240619 | 163700 | 4662986170 | 16960 | 16960 | 16960 | 16960 | 0 |
| 156 | 20240619 | 163600 | 4662986170 | 16960 | 16960 | 16960 | 16960 | 0 |
| 157 | 20240619 | 163500 | 4662986170 | 16960 | 16960 | 16960 | 16960 | 0 |
| 158 | 20240619 | 163400 | 4662986170 | 16960 | 16960 | 16960 | 16960 | 0 |
| 159 | 20240619 | 163300 | 4662986170 | 16960 | 16960 | 16960 | 16960 | 0 |
| 160 | 20240619 | 163200 | 4662986170 | 16960 | 16960 | 16960 | 16960 | 0 |
| 161 | 20240619 | 163100 | 4662986170 | 16960 | 16960 | 16960 | 16960 | 0 |
| 162 | 20240619 | 163000 | 4662986170 | 16960 | 16960 | 16960 | 16960 | 0 |
| 163 | 20240619 | 162900 | 4662986170 | 16960 | 16960 | 16960 | 16960 | 0 |
| 164 | 20240619 | 162800 | 4662986170 | 16960 | 16960 | 16960 | 16960 | 0 |
| 165 | 20240619 | 162700 | 4662986170 | 16960 | 16960 | 16960 | 16960 | 0 |
| 166 | 20240619 | 162600 | 4662986170 | 16960 | 16960 | 16960 | 16960 | 0 |
| 167 | 20240619 | 162500 | 4662986170 | 16960 | 16960 | 16960 | 16960 | 0 |
| 168 | 20240619 | 162400 | 4662986170 | 16960 | 16960 | 16960 | 16960 | 0 |
| 169 | 20240619 | 162300 | 4662986170 | 16960 | 16960 | 16960 | 16960 | 0 |
| 170 | 20240619 | 162200 | 4662986170 | 16960 | 16960 | 16960 | 16960 | 0 |
| 171 | 20240619 | 162100 | 4662986170 | 16960 | 16960 | 16960 | 16960 | 0 |
| 172 | 20240619 | 162000 | 4662986170 | 16960 | 16960 | 16960 | 16960 | 0 |
| 173 | 20240619 | 161900 | 4662986170 | 16960 | 16960 | 16960 | 16960 | 0 |
| 174 | 20240619 | 161800 | 4662986170 | 16960 | 16960 | 16960 | 16960 | 0 |
| 175 | 20240619 | 161700 | 4662986170 | 16960 | 16960 | 16960 | 16960 | 0 |
| 176 | 20240619 | 161600 | 4662986170 | 16960 | 16960 | 16960 | 16960 | 0 |
| 177 | 20240619 | 161500 | 4662986170 | 16960 | 16960 | 16960 | 16960 | 0 |
| 178 | 20240619 | 161400 | 4662986170 | 16960 | 16960 | 16960 | 16960 | 0 |
| 179 | 20240619 | 161300 | 4662986170 | 16960 | 16960 | 16960 | 16960 | 0 |
| 180 | 20240619 | 161200 | 4662986170 | 16960 | 16960 | 16960 | 16960 | 0 |
| 181 | 20240619 | 161100 | 4662986170 | 16960 | 16960 | 16960 | 16960 | 0 |
| 182 | 20240619 | 161000 | 4662986170 | 16960 | 16960 | 16960 | 16960 | 3998 |
| 183 | 20240619 | 160900 | 4662986170 | 16960 | 16960 | 16960 | 16960 | 0 |
| 184 | 20240619 | 160800 | 4662986170 | 16960 | 16960 | 16960 | 16960 | 0 |
| 185 | 20240619 | 160700 | 4662986170 | 16960 | 16960 | 16960 | 16960 | 0 |
| 186 | 20240619 | 160600 | 4662986170 | 16960 | 16960 | 16960 | 16960 | 0 |
| 187 | 20240619 | 160500 | 4662986170 | 16960 | 16960 | 16960 | 16960 | 0 |
| 188 | 20240619 | 160400 | 4662986170 | 16960 | 16960 | 16960 | 16960 | 0 |
| 189 | 20240619 | 160300 | 4662986170 | 16960 | 16960 | 16960 | 16960 | 0 |
| 190 | 20240619 | 160200 | 4662986170 | 16960 | 16960 | 16960 | 16960 | 0 |
| 191 | 20240619 | 160100 | 4662986170 | 16960 | 16960 | 16960 | 16960 | 0 |
| 192 | 20240619 | 160000 | 4662986170 | 16960 | 16960 | 16960 | 16960 | 0 |
| 193 | 20240619 | 155900 | 4662986170 | 16960 | 16960 | 16960 | 16960 | 0 |
| 194 | 20240619 | 155800 | 4662986170 | 16960 | 16960 | 16960 | 16960 | 0 |
| 195 | 20240619 | 155700 | 4662986170 | 16960 | 16960 | 16960 | 16960 | 0 |
| 196 | 20240619 | 155600 | 4662986170 | 16960 | 16960 | 16960 | 16960 | 0 |
| 197 | 20240619 | 155500 | 4662986170 | 16960 | 16960 | 16960 | 16960 | 0 |
| 198 | 20240619 | 155400 | 4662986170 | 16960 | 16960 | 16960 | 16960 | 0 |
| 199 | 20240619 | 155300 | 4662986170 | 16960 | 16960 | 16960 | 16960 | 0 |
| 200 | 20240619 | 155200 | 4662986170 | 16960 | 16960 | 16960 | 16960 | 0 |
| 201 | 20240619 | 155100 | 4662986170 | 16960 | 16960 | 16960 | 16960 | 0 |
| 202 | 20240619 | 155000 | 4662986170 | 16960 | 16960 | 16960 | 16960 | 0 |
| 203 | 20240619 | 154900 | 4662986170 | 16960 | 16960 | 16960 | 16960 | 0 |
| 204 | 20240619 | 154800 | 4662986170 | 16960 | 16960 | 16960 | 16960 | 0 |
| 205 | 20240619 | 154700 | 4662986170 | 16960 | 16960 | 16960 | 16960 | 0 |
| 206 | 20240619 | 154600 | 4662986170 | 16960 | 16960 | 16960 | 16960 | 0 |
| 207 | 20240619 | 154500 | 4662986170 | 16960 | 16960 | 16960 | 16960 | 0 |
| 208 | 20240619 | 154400 | 4662986170 | 16960 | 16960 | 16960 | 16960 | 0 |
| 209 | 20240619 | 154300 | 4662986170 | 16960 | 16960 | 16960 | 16960 | 0 |
| 210 | 20240619 | 154200 | 4662986170 | 16960 | 16960 | 16960 | 16960 | 0 |
| 211 | 20240619 | 154100 | 4662986170 | 16960 | 16960 | 16960 | 16960 | 0 |
| 212 | 20240619 | 154000 | 4662986170 | 16960 | 16960 | 16960 | 16960 | 3998 |
| 213 | 20240619 | 153900 | 4662986170 | 16960 | 16960 | 16960 | 16960 | 0 |
| 214 | 20240619 | 153800 | 4662986170 | 16960 | 16960 | 16960 | 16960 | 0 |
| 215 | 20240619 | 153700 | 4662986170 | 16960 | 16960 | 16960 | 16960 | 0 |
| 216 | 20240619 | 153600 | 4662986170 | 16960 | 16960 | 16960 | 16960 | 0 |
| 217 | 20240619 | 153500 | 4662986170 | 16960 | 16960 | 16960 | 16960 | 0 |
| 218 | 20240619 | 153400 | 4662986170 | 16960 | 16960 | 16960 | 16960 | 0 |
| 219 | 20240619 | 153300 | 4662986170 | 16960 | 16960 | 16960 | 16960 | 0 |
| 220 | 20240619 | 153200 | 4662986170 | 16960 | 16960 | 16960 | 16960 | 0 |
| 221 | 20240619 | 153100 | 4662986170 | 16960 | 16960 | 16960 | 16960 | 0 |
| 222 | 20240619 | 153000 | 4662986170 | 16960 | 16960 | 16960 | 16960 | 3998 |
| 223 | 20240619 | 152900 | 4595180090 | 16940 | 16940 | 16940 | 16940 | 0 |
| 224 | 20240619 | 152800 | 4595180090 | 16940 | 16940 | 16940 | 16940 | 0 |
| 225 | 20240619 | 152700 | 4595180090 | 16940 | 16940 | 16940 | 16940 | 0 |
| 226 | 20240619 | 152600 | 4595180090 | 16940 | 16940 | 16940 | 16940 | 0 |
| 227 | 20240619 | 152500 | 4595180090 | 16940 | 16940 | 16940 | 16940 | 0 |
| 228 | 20240619 | 152400 | 4595180090 | 16940 | 16940 | 16940 | 16940 | 0 |
| 229 | 20240619 | 152300 | 4595180090 | 16940 | 16940 | 16940 | 16940 | 0 |
| 230 | 20240619 | 152200 | 4595180090 | 16940 | 16940 | 16940 | 16940 | 0 |
| 231 | 20240619 | 152100 | 4595180090 | 16940 | 16940 | 16940 | 16940 | 0 |
| 232 | 20240619 | 152000 | 4595180090 | 16940 | 16940 | 16940 | 16940 | 0 |
| 233 | 20240619 | 151900 | 4595180090 | 16940 | 16930 | 16940 | 16930 | 304 |
| 234 | 20240619 | 151800 | 4590031150 | 16920 | 16870 | 16920 | 16870 | 624 |
| 235 | 20240619 | 151700 | 4579482470 | 16890 | 16870 | 16890 | 16870 | 288 |
| 236 | 20240619 | 151600 | 4574619970 | 16870 | 16870 | 16890 | 16870 | 77 |
| 237 | 20240619 | 151500 | 4573320720 | 16870 | 16870 | 16880 | 16860 | 146 |
| 238 | 20240619 | 151400 | 4570857120 | 16860 | 16840 | 16870 | 16840 | 338 |
| 239 | 20240619 | 151300 | 4565157830 | 16840 | 16840 | 16870 | 16840 | 1397 |
| 240 | 20240619 | 151200 | 4541616080 | 16840 | 16840 | 16860 | 16840 | 208 |
| 241 | 20240619 | 151100 | 4538110280 | 16840 | 16830 | 16850 | 16830 | 280 |
| 242 | 20240619 | 151000 | 4533393960 | 16830 | 16830 | 16840 | 16830 | 221 |
| 243 | 20240619 | 150900 | 4529673630 | 16830 | 16830 | 16830 | 16830 | 76 |
| 244 | 20240619 | 150800 | 4528394550 | 16830 | 16820 | 16830 | 16810 | 491 |
| 245 | 20240619 | 150700 | 4520136880 | 16820 | 16830 | 16850 | 16820 | 380 |
| 246 | 20240619 | 150600 | 4513740170 | 16830 | 16840 | 16840 | 16830 | 218 |
| 247 | 20240619 | 150500 | 4510070040 | 16850 | 16830 | 16850 | 16830 | 253 |
| 248 | 20240619 | 150400 | 4505809560 | 16830 | 16830 | 16840 | 16830 | 607 |
| 249 | 20240619 | 150300 | 4495593740 | 16830 | 16830 | 16830 | 16830 | 94 |
| 250 | 20240619 | 150200 | 4494011720 | 16830 | 16830 | 16830 | 16830 | 22 |
| 251 | 20240619 | 150100 | 4493641460 | 16840 | 16840 | 16840 | 16840 | 5 |
| 252 | 20240619 | 150000 | 4493557260 | 16840 | 16840 | 16840 | 16840 | 11 |
| 253 | 20240619 | 145900 | 4493372020 | 16850 | 16850 | 16850 | 16850 | 50 |
| 254 | 20240619 | 145800 | 4492529520 | 16850 | 16830 | 16850 | 16830 | 137 |
| 255 | 20240619 | 145700 | 4490222410 | 16830 | 16820 | 16830 | 16820 | 21 |
| 256 | 20240619 | 145600 | 4489869180 | 16820 | 16810 | 16850 | 16810 | 130 |
| 257 | 20240619 | 145500 | 4487679150 | 16810 | 16820 | 16830 | 16810 | 222 |
| 258 | 20240619 | 145400 | 4483944740 | 16830 | 16850 | 16850 | 16830 | 105 |
| 259 | 20240619 | 145300 | 4482177370 | 16840 | 16840 | 16840 | 16840 | 0 |
| 260 | 20240619 | 145200 | 4482177370 | 16840 | 16830 | 16850 | 16820 | 89 |
| 261 | 20240619 | 145100 | 4480678770 | 16810 | 16810 | 16810 | 16810 | 2 |
| 262 | 20240619 | 145000 | 4480645150 | 16810 | 16800 | 16810 | 16800 | 602 |
| 263 | 20240619 | 144900 | 4470531530 | 16800 | 16810 | 16810 | 16800 | 1054 |
| 264 | 20240619 | 144800 | 4452818890 | 16850 | 16820 | 16850 | 16800 | 1321 |
| 265 | 20240619 | 144700 | 4430622790 | 16800 | 16840 | 16840 | 16800 | 1357 |
| 266 | 20240619 | 144600 | 4407817780 | 16830 | 16830 | 16830 | 16830 | 26 |
| 267 | 20240619 | 144500 | 4407380200 | 16830 | 16830 | 16830 | 16830 | 106 |
| 268 | 20240619 | 144400 | 4405596220 | 16820 | 16820 | 16820 | 16820 | 1 |
| 269 | 20240619 | 144300 | 4405579400 | 16820 | 16820 | 16820 | 16820 | 0 |
| 270 | 20240619 | 144200 | 4405579400 | 16820 | 16850 | 16850 | 16820 | 149 |
| 271 | 20240619 | 144100 | 4403073130 | 16850 | 16850 | 16850 | 16850 | 58 |
| 272 | 20240619 | 144000 | 4402095830 | 16810 | 16810 | 16810 | 16810 | 15 |
| 273 | 20240619 | 143900 | 4401843680 | 16800 | 16820 | 16820 | 16800 | 1870 |
| 274 | 20240619 | 143800 | 4370398810 | 16820 | 16820 | 16820 | 16820 | 201 |
| 275 | 20240619 | 143700 | 4367017990 | 16820 | 16830 | 16830 | 16820 | 260 |
| 276 | 20240619 | 143600 | 4362644490 | 16860 | 16860 | 16860 | 16860 | 2 |
| 277 | 20240619 | 143500 | 4362610770 | 16860 | 16860 | 16860 | 16860 | 1 |
| 278 | 20240619 | 143400 | 4362593910 | 16850 | 16860 | 16860 | 16850 | 228 |
| 279 | 20240619 | 143300 | 4358751830 | 16870 | 16850 | 16870 | 16850 | 87 |
| 280 | 20240619 | 143200 | 4357285360 | 16850 | 16850 | 16850 | 16850 | 1 |
| 281 | 20240619 | 143100 | 4357268510 | 16850 | 16830 | 16850 | 16820 | 762 |
| 282 | 20240619 | 143000 | 4344439300 | 16830 | 16830 | 16830 | 16830 | 20 |
| 283 | 20240619 | 142900 | 4344102700 | 16840 | 16850 | 16850 | 16840 | 141 |
| 284 | 20240619 | 142800 | 4341727820 | 16860 | 16860 | 16860 | 16860 | 3 |
| 285 | 20240619 | 142700 | 4341677240 | 16870 | 16870 | 16870 | 16870 | 0 |
| 286 | 20240619 | 142600 | 4341677240 | 16870 | 16870 | 16870 | 16870 | 3 |
| 287 | 20240619 | 142500 | 4341626630 | 16870 | 16840 | 16870 | 16830 | 73 |
| 288 | 20240619 | 142400 | 4340395790 | 16870 | 16840 | 16870 | 16840 | 851 |
| 289 | 20240619 | 142300 | 4326064350 | 16840 | 16840 | 16840 | 16840 | 157 |
| 290 | 20240619 | 142200 | 4323420470 | 16820 | 16860 | 16860 | 16820 | 4 |
| 291 | 20240619 | 142100 | 4323353150 | 16850 | 16830 | 16850 | 16820 | 251 |
| 292 | 20240619 | 142000 | 4319130080 | 16820 | 16820 | 16820 | 16820 | 4 |
| 293 | 20240619 | 141900 | 4319062800 | 16820 | 16840 | 16840 | 16820 | 500 |
| 294 | 20240619 | 141800 | 4310652760 | 16840 | 16840 | 16840 | 16840 | 6 |
| 295 | 20240619 | 141700 | 4310551720 | 16840 | 16830 | 16840 | 16830 | 303 |
| 296 | 20240619 | 141600 | 4305451220 | 16840 | 16840 | 16870 | 16840 | 17 |
| 297 | 20240619 | 141500 | 4305164760 | 16840 | 16830 | 16840 | 16830 | 50 |
| 298 | 20240619 | 141400 | 4304322830 | 16830 | 16830 | 16830 | 16830 | 5 |
| 299 | 20240619 | 141300 | 4304238680 | 16830 | 16840 | 16840 | 16830 | 49 |
| 300 | 20240619 | 141200 | 4303413670 | 16830 | 16840 | 16840 | 16830 | 920 |
| 301 | 20240619 | 141100 | 4287923210 | 16840 | 16840 | 16840 | 16840 | 0 |
| 302 | 20240619 | 141000 | 4287923210 | 16840 | 16850 | 16850 | 16840 | 162 |
| 303 | 20240619 | 140900 | 4285195020 | 16840 | 16840 | 16840 | 16840 | 0 |
| 304 | 20240619 | 140800 | 4285195020 | 16840 | 16880 | 16880 | 16840 | 127 |
| 305 | 20240619 | 140700 | 4283053040 | 16880 | 16880 | 16880 | 16880 | 31 |
| 306 | 20240619 | 140600 | 4282529760 | 16890 | 16850 | 16890 | 16850 | 585 |
| 307 | 20240619 | 140500 | 4272671590 | 16850 | 16850 | 16850 | 16850 | 108 |
| 308 | 20240619 | 140400 | 4270851790 | 16850 | 16850 | 16850 | 16850 | 11 |
| 309 | 20240619 | 140300 | 4270666440 | 16850 | 16850 | 16850 | 16850 | 0 |
| 310 | 20240619 | 140200 | 4270666440 | 16850 | 16850 | 16860 | 16850 | 368 |
| 311 | 20240619 | 140100 | 4264465590 | 16850 | 16900 | 16900 | 16850 | 1408 |
| 312 | 20240619 | 140000 | 4240703290 | 16900 | 16900 | 16900 | 16900 | 152 |
| 313 | 20240619 | 135900 | 4238134490 | 16900 | 16910 | 16910 | 16900 | 886 |
| 314 | 20240619 | 135800 | 4223160810 | 16920 | 16910 | 16920 | 16910 | 152 |
| 315 | 20240619 | 135700 | 4220589070 | 16900 | 16900 | 16910 | 16900 | 512 |
| 316 | 20240619 | 135600 | 4211933170 | 16900 | 16900 | 16900 | 16900 | 194 |
| 317 | 20240619 | 135500 | 4208654570 | 16900 | 16900 | 16900 | 16900 | 1 |
| 318 | 20240619 | 135400 | 4208637670 | 16900 | 16900 | 16900 | 16900 | 127 |
| 319 | 20240619 | 135300 | 4206491370 | 16900 | 16900 | 16910 | 16900 | 121 |
| 320 | 20240619 | 135200 | 4204446420 | 16900 | 16910 | 16910 | 16900 | 199 |
| 321 | 20240619 | 135100 | 4201083070 | 16910 | 16900 | 16910 | 16900 | 325 |
| 322 | 20240619 | 135000 | 4195590310 | 16890 | 16880 | 16890 | 16880 | 272 |
| 323 | 20240619 | 134900 | 4190996280 | 16880 | 16880 | 16880 | 16880 | 1 |
| 324 | 20240619 | 134800 | 4190979400 | 16880 | 16880 | 16880 | 16880 | 300 |
| 325 | 20240619 | 134700 | 4185915400 | 16860 | 16880 | 16880 | 16860 | 336 |
| 326 | 20240619 | 134600 | 4180250360 | 16880 | 16880 | 16880 | 16880 | 0 |
| 327 | 20240619 | 134500 | 4180250360 | 16880 | 16860 | 16880 | 16860 | 279 |
| 328 | 20240619 | 134400 | 4175542380 | 16860 | 16870 | 16870 | 16850 | 184 |
| 329 | 20240619 | 134300 | 4172438620 | 16880 | 16880 | 16880 | 16880 | 81 |
| 330 | 20240619 | 134200 | 4171071340 | 16890 | 16890 | 16890 | 16890 | 16 |
| 331 | 20240619 | 134100 | 4170801100 | 16890 | 16890 | 16890 | 16890 | 1 |
| 332 | 20240619 | 134000 | 4170784210 | 16900 | 16880 | 16900 | 16880 | 3 |
| 333 | 20240619 | 133900 | 4170733550 | 16880 | 16870 | 16880 | 16870 | 159 |
| 334 | 20240619 | 133800 | 4168050880 | 16880 | 16880 | 16880 | 16880 | 792 |
| 335 | 20240619 | 133700 | 4154681920 | 16900 | 16920 | 16920 | 16900 | 607 |
| 336 | 20240619 | 133600 | 4144421570 | 16920 | 16920 | 16920 | 16910 | 207 |
| 337 | 20240619 | 133500 | 4140921090 | 16920 | 16910 | 16920 | 16910 | 501 |
| 338 | 20240619 | 133400 | 4132449170 | 16910 | 16900 | 16910 | 16900 | 312 |
| 339 | 20240619 | 133300 | 4127175590 | 16900 | 16910 | 16910 | 16900 | 291 |
| 340 | 20240619 | 133200 | 4122256630 | 16910 | 16910 | 16910 | 16910 | 15 |
| 341 | 20240619 | 133100 | 4122002980 | 16900 | 16880 | 16900 | 16880 | 3419 |
| 342 | 20240619 | 133000 | 4064227200 | 16880 | 16880 | 16880 | 16880 | 12 |
| 343 | 20240619 | 132900 | 4064024640 | 16880 | 16880 | 16880 | 16880 | 23 |
| 344 | 20240619 | 132800 | 4063636400 | 16880 | 16890 | 16900 | 16880 | 277 |
| 345 | 20240619 | 132700 | 4058957470 | 16870 | 16870 | 16870 | 16870 | 0 |
| 346 | 20240619 | 132600 | 4058957470 | 16870 | 16870 | 16880 | 16870 | 152 |
| 347 | 20240619 | 132500 | 4056393220 | 16860 | 16870 | 16870 | 16860 | 2 |
| 348 | 20240619 | 132400 | 4056359490 | 16850 | 16870 | 16870 | 16850 | 199 |
| 349 | 20240619 | 132300 | 4053002460 | 16900 | 16910 | 16910 | 16900 | 5 |
| 350 | 20240619 | 132200 | 4052917950 | 16910 | 16880 | 16910 | 16880 | 681 |
| 351 | 20240619 | 132100 | 4041410650 | 16860 | 16890 | 16890 | 16860 | 47 |
| 352 | 20240619 | 132000 | 4040618020 | 16890 | 16860 | 16890 | 16860 | 261 |
| 353 | 20240619 | 131900 | 4036217530 | 16880 | 16880 | 16880 | 16880 | 5 |
| 354 | 20240619 | 131800 | 4036133130 | 16860 | 16850 | 16860 | 16850 | 211 |
| 355 | 20240619 | 131700 | 4032577770 | 16860 | 16860 | 16860 | 16860 | 20 |
| 356 | 20240619 | 131600 | 4032240570 | 16880 | 16890 | 16890 | 16880 | 130 |
| 357 | 20240619 | 131500 | 4030045520 | 16890 | 16890 | 16890 | 16890 | 141 |
| 358 | 20240619 | 131400 | 4027664030 | 16900 | 16900 | 16910 | 16900 | 215 |
| 359 | 20240619 | 131300 | 4024030480 | 16900 | 16930 | 16930 | 16900 | 103 |
| 360 | 20240619 | 131200 | 4022289690 | 16940 | 16940 | 16940 | 16940 | 1 |
| 361 | 20240619 | 131100 | 4022272750 | 16950 | 16950 | 16950 | 16950 | 1 |
| 362 | 20240619 | 131000 | 4022255800 | 16950 | 16920 | 16950 | 16920 | 9 |
| 363 | 20240619 | 130900 | 4022103370 | 16920 | 16920 | 16920 | 16920 | 0 |
| 364 | 20240619 | 130800 | 4022103370 | 16920 | 16960 | 16960 | 16920 | 21 |
| 365 | 20240619 | 130700 | 4021747530 | 16920 | 16890 | 16920 | 16890 | 625 |
| 366 | 20240619 | 130600 | 4011183930 | 16900 | 16870 | 16900 | 16870 | 235 |
| 367 | 20240619 | 130500 | 4007216890 | 16820 | 16820 | 16820 | 16820 | 0 |
| 368 | 20240619 | 130400 | 4007216890 | 16820 | 16800 | 16820 | 16790 | 5423 |
| 369 | 20240619 | 130300 | 3916163570 | 16800 | 16790 | 16820 | 16790 | 21 |
| 370 | 20240619 | 130200 | 3915810460 | 16810 | 16800 | 16810 | 16780 | 865 |
| 371 | 20240619 | 130100 | 3901290740 | 16810 | 16810 | 16810 | 16810 | 99 |
| 372 | 20240619 | 130000 | 3899626550 | 16810 | 16820 | 16820 | 16810 | 687 |
| 373 | 20240619 | 125900 | 3888077850 | 16830 | 16840 | 16840 | 16830 | 102 |
| 374 | 20240619 | 125800 | 3886361180 | 16830 | 16830 | 16830 | 16830 | 1 |
| 375 | 20240619 | 125700 | 3886344350 | 16830 | 16820 | 16830 | 16820 | 96 |
| 376 | 20240619 | 125600 | 3884729610 | 16820 | 16820 | 16820 | 16820 | 810 |
| 377 | 20240619 | 125500 | 3871105410 | 16830 | 16820 | 16830 | 16820 | 52 |
| 378 | 20240619 | 125400 | 3870230760 | 16880 | 16880 | 16880 | 16860 | 152 |
| 379 | 20240619 | 125300 | 3867665360 | 16880 | 16880 | 16880 | 16880 | 7 |
| 380 | 20240619 | 125200 | 3867547200 | 16880 | 16880 | 16880 | 16880 | 22 |
| 381 | 20240619 | 125100 | 3867175840 | 16870 | 16900 | 16900 | 16870 | 3 |
| 382 | 20240619 | 125000 | 3867125200 | 16910 | 16870 | 16910 | 16870 | 440 |
| 383 | 20240619 | 124900 | 3859694790 | 16870 | 16870 | 16870 | 16870 | 2 |
| 384 | 20240619 | 124800 | 3859661050 | 16900 | 16910 | 16910 | 16900 | 6 |
| 385 | 20240619 | 124700 | 3859559640 | 16910 | 16870 | 16910 | 16870 | 20 |
| 386 | 20240619 | 124600 | 3859221760 | 16860 | 16860 | 16860 | 16860 | 60 |
| 387 | 20240619 | 124500 | 3858210160 | 16810 | 16850 | 16850 | 16810 | 483 |
| 388 | 20240619 | 124400 | 3850088740 | 16850 | 16870 | 16870 | 16850 | 269 |
| 389 | 20240619 | 124300 | 3845551140 | 16850 | 16850 | 16850 | 16850 | 0 |
| 390 | 20240619 | 124200 | 3845551140 | 16850 | 16850 | 16870 | 16850 | 5 |
| 391 | 20240619 | 124100 | 3845466870 | 16850 | 16920 | 16920 | 16850 | 1315 |
| 392 | 20240619 | 124000 | 3823253630 | 16920 | 16920 | 16920 | 16920 | 1 |
| 393 | 20240619 | 123900 | 3823236710 | 16920 | 16940 | 16970 | 16920 | 982 |
| 394 | 20240619 | 123800 | 3806615960 | 16970 | 16960 | 16970 | 16960 | 361 |
| 395 | 20240619 | 123700 | 3800492880 | 16960 | 16960 | 16960 | 16960 | 6 |
| 396 | 20240619 | 123600 | 3800391120 | 16960 | 16950 | 16970 | 16940 | 46 |
| 397 | 20240619 | 123500 | 3799611030 | 16960 | 16960 | 16960 | 16940 | 10 |
| 398 | 20240619 | 123400 | 3799441530 | 16960 | 16960 | 16960 | 16960 | 1 |
| 399 | 20240619 | 123300 | 3799424570 | 16970 | 16970 | 16970 | 16940 | 197 |
| 400 | 20240619 | 123200 | 3796084940 | 16970 | 17000 | 17000 | 16970 | 418 |
| 401 | 20240619 | 123100 | 3788987630 | 17040 | 17000 | 17040 | 17000 | 35 |
| 402 | 20240619 | 123000 | 3788392590 | 17010 | 17030 | 17040 | 17010 | 432 |
| 403 | 20240619 | 122900 | 3781041040 | 17030 | 17030 | 17040 | 17030 | 274 |
| 404 | 20240619 | 122800 | 3776372820 | 17030 | 17020 | 17040 | 17020 | 711 |
| 405 | 20240619 | 122700 | 3764262300 | 17030 | 17000 | 17030 | 17000 | 1710 |
| 406 | 20240619 | 122600 | 3735159740 | 17000 | 16950 | 17010 | 16950 | 3407 |
| 407 | 20240619 | 122500 | 3677294700 | 16940 | 16940 | 16940 | 16940 | 26 |
| 408 | 20240619 | 122400 | 3676854260 | 16940 | 16900 | 16950 | 16900 | 1253 |
| 409 | 20240619 | 122300 | 3655653710 | 16900 | 16900 | 16900 | 16900 | 323 |
| 410 | 20240619 | 122200 | 3650195010 | 16910 | 16900 | 16910 | 16900 | 457 |
| 411 | 20240619 | 122100 | 3642467260 | 16910 | 16900 | 16910 | 16900 | 328 |
| 412 | 20240619 | 122000 | 3636924050 | 16910 | 16910 | 16910 | 16910 | 101 |
| 413 | 20240619 | 121900 | 3635216140 | 16900 | 16900 | 16910 | 16900 | 99 |
| 414 | 20240619 | 121800 | 3633542920 | 16900 | 16880 | 16900 | 16880 | 872 |
| 415 | 20240619 | 121700 | 3618806750 | 16890 | 16830 | 16900 | 16830 | 1238 |
| 416 | 20240619 | 121600 | 3597916030 | 16830 | 16820 | 16830 | 16820 | 133 |
| 417 | 20240619 | 121500 | 3595677740 | 16820 | 16810 | 16820 | 16810 | 34 |
| 418 | 20240619 | 121400 | 3595105870 | 16810 | 16810 | 16810 | 16810 | 67 |
| 419 | 20240619 | 121300 | 3593979600 | 16810 | 16810 | 16810 | 16810 | 10 |
| 420 | 20240619 | 121200 | 3593811500 | 16810 | 16800 | 16810 | 16790 | 897 |
| 421 | 20240619 | 121100 | 3578741930 | 16790 | 16810 | 16840 | 16790 | 291 |
| 422 | 20240619 | 121000 | 3573850030 | 16800 | 16820 | 16850 | 16800 | 457 |
| 423 | 20240619 | 120900 | 3566151100 | 16820 | 16800 | 16820 | 16800 | 186 |
| 424 | 20240619 | 120800 | 3563024030 | 16800 | 16800 | 16800 | 16800 | 10 |
| 425 | 20240619 | 120700 | 3562856030 | 16800 | 16800 | 16800 | 16800 | 120 |
| 426 | 20240619 | 120600 | 3560840030 | 16800 | 16780 | 16800 | 16780 | 858 |
| 427 | 20240619 | 120500 | 3546426130 | 16780 | 16780 | 16790 | 16780 | 506 |
| 428 | 20240619 | 120400 | 3537933320 | 16730 | 16730 | 16730 | 16730 | 218 |
| 429 | 20240619 | 120300 | 3534286180 | 16720 | 16730 | 16730 | 16720 | 311 |
| 430 | 20240619 | 120200 | 3529083260 | 16730 | 16790 | 16790 | 16730 | 11 |
| 431 | 20240619 | 120100 | 3528898630 | 16790 | 16790 | 16790 | 16780 | 559 |
| 432 | 20240619 | 120000 | 3519513070 | 16780 | 16730 | 16780 | 16680 | 846 |
| 433 | 20240619 | 115900 | 3505325040 | 16670 | 16720 | 16720 | 16670 | 1410 |
| 434 | 20240619 | 115800 | 3481761850 | 16750 | 16760 | 16760 | 16750 | 676 |
| 435 | 20240619 | 115700 | 3470434080 | 16760 | 16780 | 16780 | 16760 | 575 |
| 436 | 20240619 | 115600 | 3460789060 | 16760 | 16780 | 16780 | 16760 | 807 |
| 437 | 20240619 | 115500 | 3447257500 | 16780 | 16750 | 16780 | 16750 | 258 |
| 438 | 20240619 | 115400 | 3442930780 | 16770 | 16770 | 16770 | 16770 | 422 |
| 439 | 20240619 | 115300 | 3435853840 | 16750 | 16720 | 16770 | 16720 | 411 |
| 440 | 20240619 | 115200 | 3428970010 | 16720 | 16720 | 16720 | 16720 | 0 |
| 441 | 20240619 | 115100 | 3428970010 | 16720 | 16700 | 16720 | 16700 | 503 |
| 442 | 20240619 | 115000 | 3420565530 | 16630 | 16680 | 16680 | 16630 | 767 |
| 443 | 20240619 | 114900 | 3407803600 | 16680 | 16690 | 16690 | 16680 | 15 |
| 444 | 20240619 | 114800 | 3407553280 | 16690 | 16690 | 16690 | 16690 | 108 |
| 445 | 20240619 | 114700 | 3405750760 | 16690 | 16700 | 16700 | 16690 | 15 |
| 446 | 20240619 | 114600 | 3405500360 | 16680 | 16640 | 16680 | 16640 | 135 |
| 447 | 20240619 | 114500 | 3403252160 | 16630 | 16630 | 16640 | 16630 | 162 |
| 448 | 20240619 | 114400 | 3400558000 | 16640 | 16640 | 16650 | 16640 | 194 |
| 449 | 20240619 | 114300 | 3397329750 | 16640 | 16640 | 16640 | 16640 | 52 |
| 450 | 20240619 | 114200 | 3396464470 | 16640 | 16680 | 16680 | 16640 | 533 |
| 451 | 20240619 | 114100 | 3387594330 | 16660 | 16640 | 16660 | 16640 | 210 |
| 452 | 20240619 | 114000 | 3384099850 | 16640 | 16660 | 16660 | 16640 | 715 |
| 453 | 20240619 | 113900 | 3372200510 | 16650 | 16650 | 16650 | 16650 | 0 |
| 454 | 20240619 | 113800 | 3372200510 | 16650 | 16650 | 16700 | 16650 | 68 |
| 455 | 20240619 | 113700 | 3371068260 | 16650 | 16700 | 16700 | 16650 | 907 |
| 456 | 20240619 | 113600 | 3355961840 | 16700 | 16700 | 16700 | 16700 | 19 |
| 457 | 20240619 | 113500 | 3355644540 | 16700 | 16680 | 16700 | 16670 | 278 |
| 458 | 20240619 | 113400 | 3351008680 | 16690 | 16690 | 16690 | 16680 | 440 |
| 459 | 20240619 | 113300 | 3343666070 | 16700 | 16700 | 16700 | 16700 | 103 |
| 460 | 20240619 | 113200 | 3341945970 | 16690 | 16700 | 16700 | 16690 | 138 |
| 461 | 20240619 | 113100 | 3339642730 | 16690 | 16680 | 16690 | 16680 | 48 |
| 462 | 20240619 | 113000 | 3338841640 | 16680 | 16680 | 16680 | 16680 | 3 |
| 463 | 20240619 | 112900 | 3338791600 | 16690 | 16690 | 16690 | 16690 | 1147 |
| 464 | 20240619 | 112800 | 3319648170 | 16650 | 16660 | 16660 | 16650 | 377 |
| 465 | 20240619 | 112700 | 3313371070 | 16650 | 16650 | 16650 | 16650 | 116 |
| 466 | 20240619 | 112600 | 3311439670 | 16650 | 16690 | 16690 | 16650 | 3129 |
| 467 | 20240619 | 112500 | 3259253710 | 16680 | 16690 | 16690 | 16680 | 221 |
| 468 | 20240619 | 112400 | 3255566370 | 16680 | 16680 | 16680 | 16680 | 102 |
| 469 | 20240619 | 112300 | 3253865010 | 16680 | 16690 | 16690 | 16680 | 143 |
| 470 | 20240619 | 112200 | 3251479160 | 16690 | 16690 | 16690 | 16680 | 98 |
| 471 | 20240619 | 112100 | 3249844040 | 16690 | 16690 | 16690 | 16680 | 207 |
| 472 | 20240619 | 112000 | 3246391180 | 16690 | 16680 | 16690 | 16680 | 1500 |
| 473 | 20240619 | 111900 | 3221359180 | 16680 | 16690 | 16690 | 16680 | 1119 |
| 474 | 20240619 | 111800 | 3202683260 | 16690 | 16680 | 16690 | 16680 | 63 |
| 475 | 20240619 | 111700 | 3201632270 | 16680 | 16680 | 16680 | 16680 | 130 |
| 476 | 20240619 | 111600 | 3199463870 | 16680 | 16700 | 16700 | 16670 | 1354 |
| 477 | 20240619 | 111500 | 3176873270 | 16700 | 16700 | 16700 | 16700 | 261 |
| 478 | 20240619 | 111400 | 3172514570 | 16700 | 16720 | 16720 | 16700 | 1091 |
| 479 | 20240619 | 111300 | 3154291420 | 16720 | 16750 | 16760 | 16720 | 215 |
| 480 | 20240619 | 111200 | 3150693530 | 16750 | 16750 | 16750 | 16750 | 749 |
| 481 | 20240619 | 111100 | 3138147780 | 16750 | 16740 | 16750 | 16740 | 902 |
| 482 | 20240619 | 111000 | 3123044630 | 16740 | 16740 | 16740 | 16740 | 2 |
| 483 | 20240619 | 110900 | 3123011150 | 16740 | 16740 | 16740 | 16730 | 16 |
| 484 | 20240619 | 110800 | 3122743320 | 16740 | 16740 | 16740 | 16730 | 121 |
| 485 | 20240619 | 110700 | 3120717790 | 16740 | 16740 | 16740 | 16740 | 1 |
| 486 | 20240619 | 110600 | 3120701050 | 16740 | 16750 | 16750 | 16740 | 37 |
| 487 | 20240619 | 110500 | 3120081570 | 16750 | 16680 | 16750 | 16680 | 1470 |
| 488 | 20240619 | 110400 | 3095532740 | 16690 | 16700 | 16700 | 16690 | 330 |
| 489 | 20240619 | 110300 | 3090024900 | 16700 | 16700 | 16700 | 16700 | 28 |
| 490 | 20240619 | 110200 | 3089557300 | 16690 | 16700 | 16700 | 16690 | 232 |
| 491 | 20240619 | 110100 | 3085682910 | 16700 | 16700 | 16700 | 16700 | 0 |
| 492 | 20240619 | 110000 | 3085682910 | 16700 | 16700 | 16700 | 16700 | 265 |
| 493 | 20240619 | 105900 | 3081257410 | 16700 | 16700 | 16700 | 16700 | 0 |
| 494 | 20240619 | 105800 | 3081257410 | 16700 | 16710 | 16710 | 16700 | 1670 |
| 495 | 20240619 | 105700 | 3053355230 | 16710 | 16720 | 16720 | 16710 | 1686 |
| 496 | 20240619 | 105600 | 3025180020 | 16720 | 16720 | 16720 | 16720 | 0 |
| 497 | 20240619 | 105500 | 3025180020 | 16720 | 16710 | 16720 | 16710 | 544 |
| 498 | 20240619 | 105400 | 3016085350 | 16720 | 16710 | 16720 | 16710 | 412 |
| 499 | 20240619 | 105300 | 3009200760 | 16720 | 16760 | 16760 | 16720 | 5781 |
| 500 | 20240619 | 105200 | 2912425610 | 16760 | 16790 | 16790 | 16760 | 171 |
| 501 | 20240619 | 105100 | 2909559020 | 16750 | 16750 | 16750 | 16750 | 20 |
| 502 | 20240619 | 105000 | 2909224020 | 16750 | 16750 | 16780 | 16750 | 99 |
| 503 | 20240619 | 104900 | 2907565710 | 16750 | 16750 | 16750 | 16750 | 166 |
| 504 | 20240619 | 104800 | 2904785210 | 16750 | 16760 | 16760 | 16740 | 972 |
| 505 | 20240619 | 104700 | 2888510760 | 16750 | 16760 | 16760 | 16750 | 236 |
| 506 | 20240619 | 104600 | 2884557560 | 16770 | 16800 | 16800 | 16770 | 307 |
| 507 | 20240619 | 104500 | 2879407200 | 16800 | 16780 | 16800 | 16780 | 867 |
| 508 | 20240619 | 104400 | 2864855660 | 16780 | 16770 | 16780 | 16770 | 212 |
| 509 | 20240619 | 104300 | 2861299920 | 16770 | 16780 | 16780 | 16770 | 133 |
| 510 | 20240619 | 104200 | 2859069390 | 16780 | 16780 | 16780 | 16780 | 155 |
| 511 | 20240619 | 104100 | 2856468490 | 16760 | 16760 | 16760 | 16760 | 128 |
| 512 | 20240619 | 104000 | 2854323210 | 16750 | 16750 | 16750 | 16750 | 793 |
| 513 | 20240619 | 103900 | 2841040460 | 16750 | 16750 | 16750 | 16750 | 7 |
| 514 | 20240619 | 103800 | 2840923210 | 16750 | 16780 | 16780 | 16750 | 213 |
| 515 | 20240619 | 103700 | 2837353030 | 16780 | 16730 | 16780 | 16700 | 1073 |
| 516 | 20240619 | 103600 | 2819396240 | 16730 | 16700 | 16740 | 16700 | 1313 |
| 517 | 20240619 | 103500 | 2797428460 | 16700 | 16720 | 16730 | 16700 | 245 |
| 518 | 20240619 | 103400 | 2793334310 | 16720 | 16740 | 16740 | 16720 | 381 |
| 519 | 20240619 | 103300 | 2786959710 | 16730 | 16740 | 16740 | 16730 | 211 |
| 520 | 20240619 | 103200 | 2783429450 | 16740 | 16740 | 16740 | 16740 | 115 |
| 521 | 20240619 | 103100 | 2781504350 | 16690 | 16690 | 16740 | 16690 | 2366 |
| 522 | 20240619 | 103000 | 2742002040 | 16720 | 16680 | 16720 | 16680 | 14257 |
| 523 | 20240619 | 102900 | 2503653290 | 16680 | 16700 | 16700 | 16650 | 1439 |
| 524 | 20240619 | 102800 | 2479671150 | 16690 | 16690 | 16690 | 16690 | 93 |
| 525 | 20240619 | 102700 | 2478118980 | 16680 | 16670 | 16680 | 16670 | 205 |
| 526 | 20240619 | 102600 | 2474699590 | 16670 | 16680 | 16680 | 16670 | 140 |
| 527 | 20240619 | 102500 | 2472364440 | 16680 | 16700 | 16700 | 16680 | 177 |
| 528 | 20240619 | 102400 | 2469409700 | 16700 | 16680 | 16700 | 16680 | 436 |
| 529 | 20240619 | 102300 | 2462131100 | 16680 | 16680 | 16680 | 16680 | 285 |
| 530 | 20240619 | 102200 | 2457377300 | 16650 | 16650 | 16680 | 16650 | 633 |
| 531 | 20240619 | 102100 | 2446822520 | 16680 | 16650 | 16680 | 16650 | 739 |
| 532 | 20240619 | 102000 | 2434518020 | 16650 | 16650 | 16650 | 16650 | 1592 |
| 533 | 20240619 | 101900 | 2408011220 | 16650 | 16680 | 16700 | 16650 | 5564 |
| 534 | 20240619 | 101800 | 2315234530 | 16690 | 16700 | 16700 | 16680 | 2467 |
| 535 | 20240619 | 101700 | 2274061500 | 16700 | 16700 | 16700 | 16700 | 153 |
| 536 | 20240619 | 101600 | 2271506400 | 16700 | 16700 | 16710 | 16700 | 337 |
| 537 | 20240619 | 101500 | 2265877950 | 16700 | 16710 | 16720 | 16700 | 643 |
| 538 | 20240619 | 101400 | 2255137520 | 16710 | 16700 | 16710 | 16700 | 485 |
| 539 | 20240619 | 101300 | 2247038010 | 16700 | 16710 | 16710 | 16690 | 1336 |
| 540 | 20240619 | 101200 | 2224729580 | 16710 | 16700 | 16710 | 16700 | 805 |
| 541 | 20240619 | 101100 | 2211281030 | 16710 | 16720 | 16720 | 16710 | 815 |
| 542 | 20240619 | 101000 | 2197662280 | 16710 | 16720 | 16720 | 16710 | 47 |
| 543 | 20240619 | 100900 | 2196876510 | 16720 | 16720 | 16720 | 16720 | 62 |
| 544 | 20240619 | 100800 | 2195839870 | 16720 | 16720 | 16720 | 16720 | 46 |
| 545 | 20240619 | 100700 | 2195070750 | 16700 | 16720 | 16720 | 16700 | 373 |
| 546 | 20240619 | 100600 | 2188841440 | 16720 | 16810 | 16810 | 16710 | 9015 |
| 547 | 20240619 | 100500 | 2037884910 | 16800 | 16800 | 16800 | 16800 | 27 |
| 548 | 20240619 | 100400 | 2037431310 | 16800 | 16800 | 16800 | 16800 | 157 |
| 549 | 20240619 | 100300 | 2034793710 | 16800 | 16810 | 16810 | 16800 | 60 |
| 550 | 20240619 | 100200 | 2033785230 | 16810 | 16800 | 16810 | 16800 | 441 |
| 551 | 20240619 | 100100 | 2026376300 | 16800 | 16800 | 16800 | 16800 | 548 |
| 552 | 20240619 | 100000 | 2017169900 | 16800 | 16770 | 16850 | 16770 | 4287 |
| 553 | 20240619 | 095900 | 1945150920 | 16770 | 16770 | 16770 | 16770 | 26 |
| 554 | 20240619 | 095800 | 1944714900 | 16760 | 16770 | 16770 | 16760 | 654 |
| 555 | 20240619 | 095700 | 1933753830 | 16770 | 16780 | 16780 | 16730 | 406 |
| 556 | 20240619 | 095600 | 1926945410 | 16730 | 16770 | 16780 | 16730 | 1496 |
| 557 | 20240619 | 095500 | 1901887060 | 16770 | 16750 | 16780 | 16740 | 2291 |
| 558 | 20240619 | 095400 | 1863511210 | 16740 | 16740 | 16740 | 16730 | 654 |
| 559 | 20240619 | 095300 | 1852566940 | 16750 | 16760 | 16760 | 16740 | 428 |
| 560 | 20240619 | 095200 | 1845394840 | 16760 | 16730 | 16780 | 16720 | 1535 |
| 561 | 20240619 | 095100 | 1819726690 | 16730 | 16780 | 16780 | 16730 | 1249 |
| 562 | 20240619 | 095000 | 1798824670 | 16780 | 16750 | 16790 | 16750 | 379 |
| 563 | 20240619 | 094900 | 1792475560 | 16750 | 16780 | 16780 | 16750 | 1029 |
| 564 | 20240619 | 094800 | 1775227260 | 16780 | 16810 | 16810 | 16780 | 1559 |
| 565 | 20240619 | 094700 | 1749038880 | 16810 | 16820 | 16820 | 16810 | 639 |
| 566 | 20240619 | 094600 | 1738292210 | 16820 | 16870 | 16870 | 16820 | 781 |
| 567 | 20240619 | 094500 | 1725125870 | 16880 | 16880 | 16890 | 16870 | 409 |
| 568 | 20240619 | 094400 | 1718222790 | 16890 | 16860 | 16890 | 16860 | 2526 |
| 569 | 20240619 | 094300 | 1675616150 | 16870 | 16810 | 16870 | 16810 | 503 |
| 570 | 20240619 | 094200 | 1667142480 | 16810 | 16800 | 16850 | 16800 | 716 |
| 571 | 20240619 | 094100 | 1655092130 | 16800 | 16800 | 16810 | 16800 | 357 |
| 572 | 20240619 | 094000 | 1649094340 | 16810 | 16760 | 16830 | 16760 | 2988 |
| 573 | 20240619 | 093900 | 1598919550 | 16760 | 16790 | 16790 | 16760 | 1589 |
| 574 | 20240619 | 093800 | 1572275890 | 16790 | 16740 | 16790 | 16740 | 830 |
| 575 | 20240619 | 093700 | 1558344300 | 16740 | 16740 | 16740 | 16740 | 731 |
| 576 | 20240619 | 093600 | 1546107360 | 16740 | 16730 | 16790 | 16730 | 19 |
| 577 | 20240619 | 093500 | 1545789350 | 16720 | 16720 | 16790 | 16720 | 801 |
| 578 | 20240619 | 093400 | 1532370870 | 16730 | 16800 | 16800 | 16730 | 397 |
| 579 | 20240619 | 093300 | 1525708280 | 16800 | 16800 | 16800 | 16790 | 919 |
| 580 | 20240619 | 093200 | 1510269090 | 16790 | 16720 | 16790 | 16720 | 1517 |
| 581 | 20240619 | 093100 | 1484890150 | 16690 | 16720 | 16720 | 16690 | 2625 |
| 582 | 20240619 | 093000 | 1441044580 | 16720 | 16720 | 16720 | 16720 | 38 |
| 583 | 20240619 | 092900 | 1440409220 | 16720 | 16720 | 16720 | 16720 | 1000 |
| 584 | 20240619 | 092800 | 1423689220 | 16700 | 16730 | 16800 | 16700 | 2954 |
| 585 | 20240619 | 092700 | 1374319650 | 16720 | 16710 | 16800 | 16710 | 976 |
| 586 | 20240619 | 092600 | 1358001020 | 16710 | 16720 | 16720 | 16710 | 2444 |
| 587 | 20240619 | 092500 | 1317137390 | 16740 | 16740 | 16740 | 16710 | 595 |
| 588 | 20240619 | 092400 | 1307180540 | 16740 | 16750 | 16750 | 16700 | 1211 |
| 589 | 20240619 | 092300 | 1286930340 | 16740 | 16750 | 16770 | 16740 | 1050 |
| 590 | 20240619 | 092200 | 1269339530 | 16760 | 16790 | 16790 | 16760 | 1977 |
| 591 | 20240619 | 092100 | 1236178570 | 16780 | 16780 | 16790 | 16780 | 193 |
| 592 | 20240619 | 092000 | 1232940020 | 16780 | 16860 | 16890 | 16780 | 2313 |
| 593 | 20240619 | 091900 | 1194078740 | 16880 | 16900 | 16900 | 16840 | 2483 |
| 594 | 20240619 | 091800 | 1152148240 | 16850 | 16790 | 16900 | 16790 | 1756 |
| 595 | 20240619 | 091700 | 1122538420 | 16840 | 16770 | 16840 | 16760 | 826 |
| 596 | 20240619 | 091600 | 1108686750 | 16770 | 16810 | 16840 | 16760 | 6131 |
| 597 | 20240619 | 091500 | 1005676870 | 16820 | 16820 | 16850 | 16770 | 1481 |
| 598 | 20240619 | 091400 | 980758760 | 16820 | 16760 | 16820 | 16700 | 1533 |
| 599 | 20240619 | 091300 | 955085890 | 16760 | 16770 | 16790 | 16760 | 683 |
| 600 | 20240619 | 091200 | 943624900 | 16780 | 16850 | 16850 | 16780 | 653 |
| 601 | 20240619 | 091100 | 932653160 | 16850 | 16850 | 16850 | 16800 | 441 |
| 602 | 20240619 | 091000 | 925228810 | 16850 | 16780 | 16850 | 16780 | 1730 |
| 603 | 20240619 | 090900 | 896144100 | 16780 | 16860 | 16860 | 16750 | 3695 |
| 604 | 20240619 | 090800 | 833941560 | 16860 | 16850 | 16970 | 16850 | 3768 |
| 605 | 20240619 | 090700 | 770300450 | 16850 | 16840 | 16950 | 16840 | 2680 |
| 606 | 20240619 | 090600 | 725159950 | 16840 | 16940 | 17030 | 16800 | 4666 |
| 607 | 20240619 | 090500 | 646169240 | 16940 | 16890 | 16940 | 16850 | 2853 |
| 608 | 20240619 | 090400 | 597993130 | 16870 | 16740 | 16870 | 16700 | 3053 |
| 609 | 20240619 | 090300 | 546746670 | 16640 | 16580 | 16740 | 16550 | 13727 |
| 610 | 20240619 | 090200 | 319021500 | 16580 | 16900 | 16940 | 16570 | 7624 |
| 611 | 20240619 | 090100 | 191896530 | 16810 | 16750 | 16960 | 16700 | 2337 |
| 612 | 20240619 | 090000 | 152569160 | 16700 | 16550 | 16970 | 16550 | 9209 |