32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240621 | 190900 | 2604211870 | 16350 | 16350 | 16350 | 16350 | 7662 |
| 3 | 20240621 | 190800 | 2604211870 | 16350 | 16350 | 16350 | 16350 | 0 |
| 4 | 20240621 | 190700 | 2604211870 | 16350 | 16350 | 16350 | 16350 | 0 |
| 5 | 20240621 | 190600 | 2604211870 | 16350 | 16350 | 16350 | 16350 | 0 |
| 6 | 20240621 | 190500 | 2604211870 | 16350 | 16350 | 16350 | 16350 | 0 |
| 7 | 20240621 | 190400 | 2604211870 | 16350 | 16350 | 16350 | 16350 | 0 |
| 8 | 20240621 | 190300 | 2604211870 | 16350 | 16350 | 16350 | 16350 | 0 |
| 9 | 20240621 | 190200 | 2604211870 | 16350 | 16350 | 16350 | 16350 | 0 |
| 10 | 20240621 | 190100 | 2604211870 | 16350 | 16350 | 16350 | 16350 | 0 |
| 11 | 20240621 | 190000 | 2604211870 | 16350 | 16350 | 16350 | 16350 | 0 |
| 12 | 20240621 | 185900 | 2604211870 | 16350 | 16350 | 16350 | 16350 | 0 |
| 13 | 20240621 | 185800 | 2604211870 | 16350 | 16350 | 16350 | 16350 | 0 |
| 14 | 20240621 | 185700 | 2604211870 | 16350 | 16350 | 16350 | 16350 | 0 |
| 15 | 20240621 | 185600 | 2604211870 | 16350 | 16350 | 16350 | 16350 | 0 |
| 16 | 20240621 | 185500 | 2604211870 | 16350 | 16350 | 16350 | 16350 | 0 |
| 17 | 20240621 | 185400 | 2604211870 | 16350 | 16350 | 16350 | 16350 | 0 |
| 18 | 20240621 | 185300 | 2604211870 | 16350 | 16350 | 16350 | 16350 | 0 |
| 19 | 20240621 | 185200 | 2604211870 | 16350 | 16350 | 16350 | 16350 | 0 |
| 20 | 20240621 | 185100 | 2604211870 | 16350 | 16350 | 16350 | 16350 | 0 |
| 21 | 20240621 | 185000 | 2604211870 | 16350 | 16350 | 16350 | 16350 | 0 |
| 22 | 20240621 | 184900 | 2604211870 | 16350 | 16350 | 16350 | 16350 | 0 |
| 23 | 20240621 | 184800 | 2604211870 | 16350 | 16350 | 16350 | 16350 | 0 |
| 24 | 20240621 | 184700 | 2604211870 | 16350 | 16350 | 16350 | 16350 | 0 |
| 25 | 20240621 | 184600 | 2604211870 | 16350 | 16350 | 16350 | 16350 | 0 |
| 26 | 20240621 | 184500 | 2604211870 | 16350 | 16350 | 16350 | 16350 | 0 |
| 27 | 20240621 | 184400 | 2604211870 | 16350 | 16350 | 16350 | 16350 | 0 |
| 28 | 20240621 | 184300 | 2604211870 | 16350 | 16350 | 16350 | 16350 | 0 |
| 29 | 20240621 | 184200 | 2604211870 | 16350 | 16350 | 16350 | 16350 | 0 |
| 30 | 20240621 | 184100 | 2604211870 | 16350 | 16350 | 16350 | 16350 | 0 |
| 31 | 20240621 | 184000 | 2604211870 | 16350 | 16350 | 16350 | 16350 | 0 |
| 32 | 20240621 | 183900 | 2604211870 | 16350 | 16350 | 16350 | 16350 | 7662 |
| 33 | 20240621 | 183800 | 2604211870 | 16350 | 16350 | 16350 | 16350 | 0 |
| 34 | 20240621 | 183700 | 2604211870 | 16350 | 16350 | 16350 | 16350 | 0 |
| 35 | 20240621 | 183600 | 2604211870 | 16350 | 16350 | 16350 | 16350 | 0 |
| 36 | 20240621 | 183500 | 2604211870 | 16350 | 16350 | 16350 | 16350 | 0 |
| 37 | 20240621 | 183400 | 2604211870 | 16350 | 16350 | 16350 | 16350 | 0 |
| 38 | 20240621 | 183300 | 2604211870 | 16350 | 16350 | 16350 | 16350 | 0 |
| 39 | 20240621 | 183200 | 2604211870 | 16350 | 16350 | 16350 | 16350 | 0 |
| 40 | 20240621 | 183100 | 2604211870 | 16350 | 16350 | 16350 | 16350 | 0 |
| 41 | 20240621 | 183000 | 2604211870 | 16350 | 16350 | 16350 | 16350 | 0 |
| 42 | 20240621 | 182900 | 2604211870 | 16350 | 16350 | 16350 | 16350 | 0 |
| 43 | 20240621 | 182800 | 2604211870 | 16350 | 16350 | 16350 | 16350 | 0 |
| 44 | 20240621 | 182700 | 2604211870 | 16350 | 16350 | 16350 | 16350 | 0 |
| 45 | 20240621 | 182600 | 2604211870 | 16350 | 16350 | 16350 | 16350 | 0 |
| 46 | 20240621 | 182500 | 2604211870 | 16350 | 16350 | 16350 | 16350 | 0 |
| 47 | 20240621 | 182400 | 2604211870 | 16350 | 16350 | 16350 | 16350 | 0 |
| 48 | 20240621 | 182300 | 2604211870 | 16350 | 16350 | 16350 | 16350 | 0 |
| 49 | 20240621 | 182200 | 2604211870 | 16350 | 16350 | 16350 | 16350 | 0 |
| 50 | 20240621 | 182100 | 2604211870 | 16350 | 16350 | 16350 | 16350 | 0 |
| 51 | 20240621 | 182000 | 2604211870 | 16350 | 16350 | 16350 | 16350 | 0 |
| 52 | 20240621 | 181900 | 2604211870 | 16350 | 16350 | 16350 | 16350 | 0 |
| 53 | 20240621 | 181800 | 2604211870 | 16350 | 16350 | 16350 | 16350 | 0 |
| 54 | 20240621 | 181700 | 2604211870 | 16350 | 16350 | 16350 | 16350 | 0 |
| 55 | 20240621 | 181600 | 2604211870 | 16350 | 16350 | 16350 | 16350 | 0 |
| 56 | 20240621 | 181500 | 2604211870 | 16350 | 16350 | 16350 | 16350 | 0 |
| 57 | 20240621 | 181400 | 2604211870 | 16350 | 16350 | 16350 | 16350 | 0 |
| 58 | 20240621 | 181300 | 2604211870 | 16350 | 16350 | 16350 | 16350 | 0 |
| 59 | 20240621 | 181200 | 2604211870 | 16350 | 16350 | 16350 | 16350 | 0 |
| 60 | 20240621 | 181100 | 2604211870 | 16350 | 16350 | 16350 | 16350 | 0 |
| 61 | 20240621 | 181000 | 2604211870 | 16350 | 16350 | 16350 | 16350 | 0 |
| 62 | 20240621 | 180900 | 2604211870 | 16350 | 16350 | 16350 | 16350 | 7662 |
| 63 | 20240621 | 180800 | 2604211870 | 16350 | 16350 | 16350 | 16350 | 0 |
| 64 | 20240621 | 180700 | 2604211870 | 16350 | 16350 | 16350 | 16350 | 0 |
| 65 | 20240621 | 180600 | 2604211870 | 16350 | 16350 | 16350 | 16350 | 0 |
| 66 | 20240621 | 180500 | 2604211870 | 16350 | 16350 | 16350 | 16350 | 0 |
| 67 | 20240621 | 180400 | 2604211870 | 16350 | 16350 | 16350 | 16350 | 0 |
| 68 | 20240621 | 180300 | 2604211870 | 16350 | 16350 | 16350 | 16350 | 0 |
| 69 | 20240621 | 180200 | 2604211870 | 16350 | 16350 | 16350 | 16350 | 0 |
| 70 | 20240621 | 180100 | 2604211870 | 16350 | 16350 | 16350 | 16350 | 0 |
| 71 | 20240621 | 180000 | 2604211870 | 16350 | 16350 | 16350 | 16350 | 0 |
| 72 | 20240621 | 175900 | 2604211870 | 16350 | 16350 | 16350 | 16350 | 0 |
| 73 | 20240621 | 175800 | 2604211870 | 16350 | 16350 | 16350 | 16350 | 0 |
| 74 | 20240621 | 175700 | 2604211870 | 16350 | 16350 | 16350 | 16350 | 0 |
| 75 | 20240621 | 175600 | 2604211870 | 16350 | 16350 | 16350 | 16350 | 0 |
| 76 | 20240621 | 175500 | 2604211870 | 16350 | 16350 | 16350 | 16350 | 0 |
| 77 | 20240621 | 175400 | 2604211870 | 16350 | 16350 | 16350 | 16350 | 0 |
| 78 | 20240621 | 175300 | 2604211870 | 16350 | 16350 | 16350 | 16350 | 0 |
| 79 | 20240621 | 175200 | 2604211870 | 16350 | 16350 | 16350 | 16350 | 0 |
| 80 | 20240621 | 175100 | 2604211870 | 16350 | 16350 | 16350 | 16350 | 0 |
| 81 | 20240621 | 175000 | 2604211870 | 16350 | 16350 | 16350 | 16350 | 0 |
| 82 | 20240621 | 174900 | 2604211870 | 16350 | 16350 | 16350 | 16350 | 0 |
| 83 | 20240621 | 174800 | 2604211870 | 16350 | 16350 | 16350 | 16350 | 0 |
| 84 | 20240621 | 174700 | 2604211870 | 16350 | 16350 | 16350 | 16350 | 0 |
| 85 | 20240621 | 174600 | 2604211870 | 16350 | 16350 | 16350 | 16350 | 0 |
| 86 | 20240621 | 174500 | 2604211870 | 16350 | 16350 | 16350 | 16350 | 0 |
| 87 | 20240621 | 174400 | 2604211870 | 16350 | 16350 | 16350 | 16350 | 0 |
| 88 | 20240621 | 174300 | 2604211870 | 16350 | 16350 | 16350 | 16350 | 0 |
| 89 | 20240621 | 174200 | 2604211870 | 16350 | 16350 | 16350 | 16350 | 0 |
| 90 | 20240621 | 174100 | 2604211870 | 16350 | 16350 | 16350 | 16350 | 0 |
| 91 | 20240621 | 174000 | 2604211870 | 16350 | 16350 | 16350 | 16350 | 0 |
| 92 | 20240621 | 173900 | 2604211870 | 16350 | 16350 | 16350 | 16350 | 7662 |
| 93 | 20240621 | 173800 | 2604211870 | 16350 | 16350 | 16350 | 16350 | 0 |
| 94 | 20240621 | 173700 | 2604211870 | 16350 | 16350 | 16350 | 16350 | 0 |
| 95 | 20240621 | 173600 | 2604211870 | 16350 | 16350 | 16350 | 16350 | 0 |
| 96 | 20240621 | 173500 | 2604211870 | 16350 | 16350 | 16350 | 16350 | 0 |
| 97 | 20240621 | 173400 | 2604211870 | 16350 | 16350 | 16350 | 16350 | 0 |
| 98 | 20240621 | 173300 | 2604211870 | 16350 | 16350 | 16350 | 16350 | 0 |
| 99 | 20240621 | 173200 | 2604211870 | 16350 | 16350 | 16350 | 16350 | 0 |
| 100 | 20240621 | 173100 | 2604211870 | 16350 | 16350 | 16350 | 16350 | 0 |
| 101 | 20240621 | 173000 | 2604211870 | 16350 | 16350 | 16350 | 16350 | 0 |
| 102 | 20240621 | 172900 | 2604211870 | 16350 | 16350 | 16350 | 16350 | 0 |
| 103 | 20240621 | 172800 | 2604211870 | 16350 | 16350 | 16350 | 16350 | 0 |
| 104 | 20240621 | 172700 | 2604211870 | 16350 | 16350 | 16350 | 16350 | 0 |
| 105 | 20240621 | 172600 | 2604211870 | 16350 | 16350 | 16350 | 16350 | 0 |
| 106 | 20240621 | 172500 | 2604211870 | 16350 | 16350 | 16350 | 16350 | 0 |
| 107 | 20240621 | 172400 | 2604211870 | 16350 | 16350 | 16350 | 16350 | 0 |
| 108 | 20240621 | 172300 | 2604211870 | 16350 | 16350 | 16350 | 16350 | 0 |
| 109 | 20240621 | 172200 | 2604211870 | 16350 | 16350 | 16350 | 16350 | 0 |
| 110 | 20240621 | 172100 | 2604211870 | 16350 | 16350 | 16350 | 16350 | 0 |
| 111 | 20240621 | 172000 | 2604211870 | 16350 | 16350 | 16350 | 16350 | 0 |
| 112 | 20240621 | 171900 | 2604211870 | 16350 | 16350 | 16350 | 16350 | 0 |
| 113 | 20240621 | 171800 | 2604211870 | 16350 | 16350 | 16350 | 16350 | 0 |
| 114 | 20240621 | 171700 | 2604211870 | 16350 | 16350 | 16350 | 16350 | 0 |
| 115 | 20240621 | 171600 | 2604211870 | 16350 | 16350 | 16350 | 16350 | 0 |
| 116 | 20240621 | 171500 | 2604211870 | 16350 | 16350 | 16350 | 16350 | 0 |
| 117 | 20240621 | 171400 | 2604211870 | 16350 | 16350 | 16350 | 16350 | 0 |
| 118 | 20240621 | 171300 | 2604211870 | 16350 | 16350 | 16350 | 16350 | 0 |
| 119 | 20240621 | 171200 | 2604211870 | 16350 | 16350 | 16350 | 16350 | 0 |
| 120 | 20240621 | 171100 | 2604211870 | 16350 | 16350 | 16350 | 16350 | 0 |
| 121 | 20240621 | 171000 | 2604211870 | 16350 | 16350 | 16350 | 16350 | 0 |
| 122 | 20240621 | 170900 | 2604211870 | 16350 | 16350 | 16350 | 16350 | 7662 |
| 123 | 20240621 | 170800 | 2604211870 | 16350 | 16350 | 16350 | 16350 | 0 |
| 124 | 20240621 | 170700 | 2604211870 | 16350 | 16350 | 16350 | 16350 | 0 |
| 125 | 20240621 | 170600 | 2604211870 | 16350 | 16350 | 16350 | 16350 | 0 |
| 126 | 20240621 | 170500 | 2604211870 | 16350 | 16350 | 16350 | 16350 | 0 |
| 127 | 20240621 | 170400 | 2604211870 | 16350 | 16350 | 16350 | 16350 | 0 |
| 128 | 20240621 | 170300 | 2604211870 | 16350 | 16350 | 16350 | 16350 | 0 |
| 129 | 20240621 | 170200 | 2604211870 | 16350 | 16350 | 16350 | 16350 | 0 |
| 130 | 20240621 | 170100 | 2604211870 | 16350 | 16350 | 16350 | 16350 | 0 |
| 131 | 20240621 | 170000 | 2604211870 | 16350 | 16350 | 16350 | 16350 | 0 |
| 132 | 20240621 | 165900 | 2604211870 | 16350 | 16350 | 16350 | 16350 | 0 |
| 133 | 20240621 | 165800 | 2604211870 | 16350 | 16350 | 16350 | 16350 | 0 |
| 134 | 20240621 | 165700 | 2604211870 | 16350 | 16350 | 16350 | 16350 | 0 |
| 135 | 20240621 | 165600 | 2604211870 | 16350 | 16350 | 16350 | 16350 | 0 |
| 136 | 20240621 | 165500 | 2604211870 | 16350 | 16350 | 16350 | 16350 | 0 |
| 137 | 20240621 | 165400 | 2604211870 | 16350 | 16350 | 16350 | 16350 | 0 |
| 138 | 20240621 | 165300 | 2604211870 | 16350 | 16350 | 16350 | 16350 | 0 |
| 139 | 20240621 | 165200 | 2604211870 | 16350 | 16350 | 16350 | 16350 | 0 |
| 140 | 20240621 | 165100 | 2604211870 | 16350 | 16350 | 16350 | 16350 | 0 |
| 141 | 20240621 | 165000 | 2604211870 | 16350 | 16350 | 16350 | 16350 | 0 |
| 142 | 20240621 | 164900 | 2604211870 | 16350 | 16350 | 16350 | 16350 | 0 |
| 143 | 20240621 | 164800 | 2604211870 | 16350 | 16350 | 16350 | 16350 | 0 |
| 144 | 20240621 | 164700 | 2604211870 | 16350 | 16350 | 16350 | 16350 | 0 |
| 145 | 20240621 | 164600 | 2604211870 | 16350 | 16350 | 16350 | 16350 | 0 |
| 146 | 20240621 | 164500 | 2604211870 | 16350 | 16350 | 16350 | 16350 | 0 |
| 147 | 20240621 | 164400 | 2604211870 | 16350 | 16350 | 16350 | 16350 | 0 |
| 148 | 20240621 | 164300 | 2604211870 | 16350 | 16350 | 16350 | 16350 | 0 |
| 149 | 20240621 | 164200 | 2604211870 | 16350 | 16350 | 16350 | 16350 | 0 |
| 150 | 20240621 | 164100 | 2604211870 | 16350 | 16350 | 16350 | 16350 | 0 |
| 151 | 20240621 | 164000 | 2604211870 | 16350 | 16350 | 16350 | 16350 | 0 |
| 152 | 20240621 | 163900 | 2604211870 | 16350 | 16350 | 16350 | 16350 | 7662 |
| 153 | 20240621 | 163800 | 2604211870 | 16350 | 16350 | 16350 | 16350 | 0 |
| 154 | 20240621 | 163700 | 2604211870 | 16350 | 16350 | 16350 | 16350 | 0 |
| 155 | 20240621 | 163600 | 2604211870 | 16350 | 16350 | 16350 | 16350 | 0 |
| 156 | 20240621 | 163500 | 2604211870 | 16350 | 16350 | 16350 | 16350 | 0 |
| 157 | 20240621 | 163400 | 2604211870 | 16350 | 16350 | 16350 | 16350 | 0 |
| 158 | 20240621 | 163300 | 2604211870 | 16350 | 16350 | 16350 | 16350 | 0 |
| 159 | 20240621 | 163200 | 2604211870 | 16350 | 16350 | 16350 | 16350 | 0 |
| 160 | 20240621 | 163100 | 2604211870 | 16350 | 16350 | 16350 | 16350 | 0 |
| 161 | 20240621 | 163000 | 2604211870 | 16350 | 16350 | 16350 | 16350 | 0 |
| 162 | 20240621 | 162900 | 2604211870 | 16350 | 16350 | 16350 | 16350 | 0 |
| 163 | 20240621 | 162800 | 2604211870 | 16350 | 16350 | 16350 | 16350 | 0 |
| 164 | 20240621 | 162700 | 2604211870 | 16350 | 16350 | 16350 | 16350 | 0 |
| 165 | 20240621 | 162600 | 2604211870 | 16350 | 16350 | 16350 | 16350 | 0 |
| 166 | 20240621 | 162500 | 2604211870 | 16350 | 16350 | 16350 | 16350 | 0 |
| 167 | 20240621 | 162400 | 2604211870 | 16350 | 16350 | 16350 | 16350 | 0 |
| 168 | 20240621 | 162300 | 2604211870 | 16350 | 16350 | 16350 | 16350 | 0 |
| 169 | 20240621 | 162200 | 2604211870 | 16350 | 16350 | 16350 | 16350 | 0 |
| 170 | 20240621 | 162100 | 2604211870 | 16350 | 16350 | 16350 | 16350 | 0 |
| 171 | 20240621 | 162000 | 2604211870 | 16350 | 16350 | 16350 | 16350 | 0 |
| 172 | 20240621 | 161900 | 2604211870 | 16350 | 16350 | 16350 | 16350 | 0 |
| 173 | 20240621 | 161800 | 2604211870 | 16350 | 16350 | 16350 | 16350 | 0 |
| 174 | 20240621 | 161700 | 2604211870 | 16350 | 16350 | 16350 | 16350 | 0 |
| 175 | 20240621 | 161600 | 2604211870 | 16350 | 16350 | 16350 | 16350 | 0 |
| 176 | 20240621 | 161500 | 2604211870 | 16350 | 16350 | 16350 | 16350 | 0 |
| 177 | 20240621 | 161400 | 2604211870 | 16350 | 16350 | 16350 | 16350 | 0 |
| 178 | 20240621 | 161300 | 2604211870 | 16350 | 16350 | 16350 | 16350 | 0 |
| 179 | 20240621 | 161200 | 2604211870 | 16350 | 16350 | 16350 | 16350 | 0 |
| 180 | 20240621 | 161100 | 2604211870 | 16350 | 16350 | 16350 | 16350 | 0 |
| 181 | 20240621 | 161000 | 2604211870 | 16350 | 16350 | 16350 | 16350 | 0 |
| 182 | 20240621 | 160900 | 2604211870 | 16350 | 16350 | 16350 | 16350 | 7662 |
| 183 | 20240621 | 160800 | 2604211870 | 16350 | 16350 | 16350 | 16350 | 0 |
| 184 | 20240621 | 160700 | 2604211870 | 16350 | 16350 | 16350 | 16350 | 0 |
| 185 | 20240621 | 160600 | 2604211870 | 16350 | 16350 | 16350 | 16350 | 0 |
| 186 | 20240621 | 160500 | 2604211870 | 16350 | 16350 | 16350 | 16350 | 0 |
| 187 | 20240621 | 160400 | 2604211870 | 16350 | 16350 | 16350 | 16350 | 0 |
| 188 | 20240621 | 160300 | 2604211870 | 16350 | 16350 | 16350 | 16350 | 0 |
| 189 | 20240621 | 160200 | 2604211870 | 16350 | 16350 | 16350 | 16350 | 0 |
| 190 | 20240621 | 160100 | 2604211870 | 16350 | 16350 | 16350 | 16350 | 0 |
| 191 | 20240621 | 160000 | 2604211870 | 16350 | 16350 | 16350 | 16350 | 0 |
| 192 | 20240621 | 155900 | 2604211870 | 16350 | 16350 | 16350 | 16350 | 0 |
| 193 | 20240621 | 155800 | 2604211870 | 16350 | 16350 | 16350 | 16350 | 0 |
| 194 | 20240621 | 155700 | 2604211870 | 16350 | 16350 | 16350 | 16350 | 0 |
| 195 | 20240621 | 155600 | 2604211870 | 16350 | 16350 | 16350 | 16350 | 0 |
| 196 | 20240621 | 155500 | 2604211870 | 16350 | 16350 | 16350 | 16350 | 0 |
| 197 | 20240621 | 155400 | 2604211870 | 16350 | 16350 | 16350 | 16350 | 0 |
| 198 | 20240621 | 155300 | 2604211870 | 16350 | 16350 | 16350 | 16350 | 0 |
| 199 | 20240621 | 155200 | 2604211870 | 16350 | 16350 | 16350 | 16350 | 0 |
| 200 | 20240621 | 155100 | 2604211870 | 16350 | 16350 | 16350 | 16350 | 0 |
| 201 | 20240621 | 155000 | 2604211870 | 16350 | 16350 | 16350 | 16350 | 0 |
| 202 | 20240621 | 154900 | 2604211870 | 16350 | 16350 | 16350 | 16350 | 0 |
| 203 | 20240621 | 154800 | 2604211870 | 16350 | 16350 | 16350 | 16350 | 0 |
| 204 | 20240621 | 154700 | 2604211870 | 16350 | 16350 | 16350 | 16350 | 0 |
| 205 | 20240621 | 154600 | 2604211870 | 16350 | 16350 | 16350 | 16350 | 0 |
| 206 | 20240621 | 154500 | 2604211870 | 16350 | 16350 | 16350 | 16350 | 0 |
| 207 | 20240621 | 154400 | 2604211870 | 16350 | 16350 | 16350 | 16350 | 0 |
| 208 | 20240621 | 154300 | 2604211870 | 16350 | 16350 | 16350 | 16350 | 0 |
| 209 | 20240621 | 154200 | 2604211870 | 16350 | 16350 | 16350 | 16350 | 0 |
| 210 | 20240621 | 154100 | 2604211870 | 16350 | 16350 | 16350 | 16350 | 0 |
| 211 | 20240621 | 154000 | 2604211870 | 16350 | 16350 | 16350 | 16350 | 0 |
| 212 | 20240621 | 153900 | 2604211870 | 16350 | 16350 | 16350 | 16350 | 7662 |
| 213 | 20240621 | 153800 | 2604211870 | 16350 | 16350 | 16350 | 16350 | 0 |
| 214 | 20240621 | 153700 | 2604211870 | 16350 | 16350 | 16350 | 16350 | 0 |
| 215 | 20240621 | 153600 | 2604211870 | 16350 | 16350 | 16350 | 16350 | 0 |
| 216 | 20240621 | 153500 | 2604211870 | 16350 | 16350 | 16350 | 16350 | 0 |
| 217 | 20240621 | 153400 | 2604211870 | 16350 | 16350 | 16350 | 16350 | 0 |
| 218 | 20240621 | 153300 | 2604211870 | 16350 | 16350 | 16350 | 16350 | 0 |
| 219 | 20240621 | 153200 | 2604211870 | 16350 | 16350 | 16350 | 16350 | 0 |
| 220 | 20240621 | 153100 | 2604211870 | 16350 | 16350 | 16350 | 16350 | 0 |
| 221 | 20240621 | 153000 | 2604211870 | 16350 | 16350 | 16350 | 16350 | 7662 |
| 222 | 20240621 | 152900 | 2478938170 | 16250 | 16250 | 16250 | 16250 | 0 |
| 223 | 20240621 | 152800 | 2478938170 | 16250 | 16250 | 16250 | 16250 | 0 |
| 224 | 20240621 | 152700 | 2478938170 | 16250 | 16250 | 16250 | 16250 | 0 |
| 225 | 20240621 | 152600 | 2478938170 | 16250 | 16250 | 16250 | 16250 | 0 |
| 226 | 20240621 | 152500 | 2478938170 | 16250 | 16250 | 16250 | 16250 | 0 |
| 227 | 20240621 | 152400 | 2478938170 | 16250 | 16250 | 16250 | 16250 | 0 |
| 228 | 20240621 | 152300 | 2478938170 | 16250 | 16250 | 16250 | 16250 | 0 |
| 229 | 20240621 | 152200 | 2478938170 | 16250 | 16250 | 16250 | 16250 | 0 |
| 230 | 20240621 | 152100 | 2478938170 | 16250 | 16250 | 16250 | 16250 | 0 |
| 231 | 20240621 | 152000 | 2478938170 | 16250 | 16250 | 16250 | 16250 | 0 |
| 232 | 20240621 | 151900 | 2478938170 | 16250 | 16240 | 16250 | 16230 | 852 |
| 233 | 20240621 | 151800 | 2465097840 | 16240 | 16240 | 16250 | 16240 | 245 |
| 234 | 20240621 | 151700 | 2461118960 | 16240 | 16250 | 16250 | 16240 | 186 |
| 235 | 20240621 | 151600 | 2458096930 | 16230 | 16260 | 16270 | 16230 | 1481 |
| 236 | 20240621 | 151500 | 2434035620 | 16250 | 16260 | 16260 | 16250 | 839 |
| 237 | 20240621 | 151400 | 2420396980 | 16260 | 16260 | 16260 | 16250 | 468 |
| 238 | 20240621 | 151300 | 2412787440 | 16250 | 16270 | 16270 | 16250 | 362 |
| 239 | 20240621 | 151200 | 2406900250 | 16270 | 16250 | 16270 | 16250 | 328 |
| 240 | 20240621 | 151100 | 2401568310 | 16240 | 16240 | 16250 | 16240 | 87 |
| 241 | 20240621 | 151000 | 2400155350 | 16250 | 16240 | 16250 | 16240 | 32 |
| 242 | 20240621 | 150900 | 2399635360 | 16240 | 16250 | 16260 | 16240 | 114 |
| 243 | 20240621 | 150800 | 2397782860 | 16250 | 16260 | 16260 | 16250 | 168 |
| 244 | 20240621 | 150700 | 2395052220 | 16260 | 16250 | 16260 | 16250 | 135 |
| 245 | 20240621 | 150600 | 2392858260 | 16250 | 16250 | 16250 | 16250 | 0 |
| 246 | 20240621 | 150500 | 2392858260 | 16250 | 16270 | 16270 | 16250 | 318 |
| 247 | 20240621 | 150400 | 2387689510 | 16270 | 16270 | 16270 | 16270 | 15 |
| 248 | 20240621 | 150300 | 2387445460 | 16250 | 16280 | 16280 | 16250 | 720 |
| 249 | 20240621 | 150200 | 2375739120 | 16290 | 16280 | 16290 | 16280 | 341 |
| 250 | 20240621 | 150100 | 2370186730 | 16290 | 16300 | 16300 | 16290 | 224 |
| 251 | 20240621 | 150000 | 2366536890 | 16300 | 16250 | 16300 | 16250 | 341 |
| 252 | 20240621 | 145900 | 2360985950 | 16250 | 16240 | 16250 | 16220 | 2475 |
| 253 | 20240621 | 145800 | 2320796930 | 16240 | 16240 | 16240 | 16230 | 111 |
| 254 | 20240621 | 145700 | 2318994500 | 16240 | 16220 | 16250 | 16220 | 668 |
| 255 | 20240621 | 145600 | 2308149640 | 16220 | 16240 | 16240 | 16220 | 413 |
| 256 | 20240621 | 145500 | 2301446690 | 16240 | 16230 | 16240 | 16230 | 298 |
| 257 | 20240621 | 145400 | 2296609590 | 16240 | 16240 | 16250 | 16240 | 172 |
| 258 | 20240621 | 145300 | 2293816270 | 16230 | 16230 | 16230 | 16230 | 26 |
| 259 | 20240621 | 145200 | 2293394290 | 16230 | 16230 | 16240 | 16230 | 73 |
| 260 | 20240621 | 145100 | 2292209340 | 16220 | 16230 | 16230 | 16220 | 530 |
| 261 | 20240621 | 145000 | 2283609090 | 16230 | 16240 | 16250 | 16230 | 182 |
| 262 | 20240621 | 144900 | 2280654360 | 16230 | 16230 | 16230 | 16230 | 243 |
| 263 | 20240621 | 144800 | 2276710470 | 16220 | 16230 | 16230 | 16220 | 154 |
| 264 | 20240621 | 144700 | 2274211100 | 16230 | 16250 | 16250 | 16230 | 183 |
| 265 | 20240621 | 144600 | 2271239270 | 16250 | 16240 | 16250 | 16230 | 80 |
| 266 | 20240621 | 144500 | 2269940140 | 16230 | 16240 | 16240 | 16230 | 713 |
| 267 | 20240621 | 144400 | 2258366020 | 16240 | 16260 | 16260 | 16240 | 588 |
| 268 | 20240621 | 144300 | 2248811250 | 16260 | 16260 | 16260 | 16250 | 315 |
| 269 | 20240621 | 144200 | 2243690240 | 16260 | 16260 | 16260 | 16260 | 26 |
| 270 | 20240621 | 144100 | 2243267480 | 16260 | 16260 | 16260 | 16250 | 241 |
| 271 | 20240621 | 144000 | 2239348940 | 16260 | 16260 | 16260 | 16260 | 12 |
| 272 | 20240621 | 143900 | 2239153820 | 16260 | 16260 | 16260 | 16260 | 27 |
| 273 | 20240621 | 143800 | 2238714800 | 16250 | 16250 | 16260 | 16250 | 89 |
| 274 | 20240621 | 143700 | 2237268480 | 16260 | 16260 | 16260 | 16260 | 18 |
| 275 | 20240621 | 143600 | 2236975800 | 16260 | 16260 | 16260 | 16260 | 59 |
| 276 | 20240621 | 143500 | 2236016460 | 16260 | 16250 | 16260 | 16240 | 416 |
| 277 | 20240621 | 143400 | 2229258410 | 16250 | 16240 | 16250 | 16240 | 52 |
| 278 | 20240621 | 143300 | 2228413880 | 16250 | 16250 | 16250 | 16250 | 23 |
| 279 | 20240621 | 143200 | 2228040130 | 16240 | 16250 | 16250 | 16240 | 40 |
| 280 | 20240621 | 143100 | 2227390250 | 16240 | 16240 | 16240 | 16240 | 4 |
| 281 | 20240621 | 143000 | 2227325290 | 16230 | 16240 | 16240 | 16230 | 161 |
| 282 | 20240621 | 142900 | 2224711650 | 16230 | 16230 | 16240 | 16230 | 359 |
| 283 | 20240621 | 142800 | 2218885040 | 16230 | 16230 | 16230 | 16230 | 200 |
| 284 | 20240621 | 142700 | 2215639040 | 16240 | 16250 | 16250 | 16230 | 356 |
| 285 | 20240621 | 142600 | 2209857690 | 16250 | 16250 | 16250 | 16240 | 651 |
| 286 | 20240621 | 142500 | 2199284060 | 16250 | 16250 | 16250 | 16240 | 494 |
| 287 | 20240621 | 142400 | 2191261060 | 16250 | 16250 | 16250 | 16250 | 149 |
| 288 | 20240621 | 142300 | 2188839810 | 16250 | 16260 | 16260 | 16250 | 175 |
| 289 | 20240621 | 142200 | 2185995750 | 16240 | 16260 | 16260 | 16240 | 105 |
| 290 | 20240621 | 142100 | 2184290450 | 16260 | 16260 | 16260 | 16250 | 84 |
| 291 | 20240621 | 142000 | 2182924640 | 16270 | 16270 | 16270 | 16270 | 7 |
| 292 | 20240621 | 141900 | 2182810750 | 16240 | 16280 | 16280 | 16240 | 436 |
| 293 | 20240621 | 141800 | 2175725500 | 16280 | 16280 | 16280 | 16280 | 0 |
| 294 | 20240621 | 141700 | 2175725500 | 16280 | 16290 | 16290 | 16270 | 29 |
| 295 | 20240621 | 141600 | 2175253450 | 16290 | 16290 | 16290 | 16290 | 220 |
| 296 | 20240621 | 141500 | 2171669650 | 16310 | 16300 | 16310 | 16290 | 102 |
| 297 | 20240621 | 141400 | 2170006720 | 16310 | 16310 | 16310 | 16310 | 4 |
| 298 | 20240621 | 141300 | 2169941480 | 16310 | 16310 | 16310 | 16290 | 525 |
| 299 | 20240621 | 141200 | 2161388770 | 16310 | 16280 | 16310 | 16280 | 147 |
| 300 | 20240621 | 141100 | 2158994120 | 16290 | 16290 | 16290 | 16250 | 1037 |
| 301 | 20240621 | 141000 | 2142142490 | 16290 | 16270 | 16290 | 16270 | 107 |
| 302 | 20240621 | 140900 | 2140401480 | 16270 | 16260 | 16270 | 16250 | 755 |
| 303 | 20240621 | 140800 | 2128130780 | 16260 | 16260 | 16270 | 16260 | 163 |
| 304 | 20240621 | 140700 | 2125480230 | 16260 | 16260 | 16260 | 16260 | 403 |
| 305 | 20240621 | 140600 | 2118927450 | 16270 | 16280 | 16280 | 16270 | 24 |
| 306 | 20240621 | 140500 | 2118536890 | 16280 | 16280 | 16280 | 16270 | 124 |
| 307 | 20240621 | 140400 | 2116518310 | 16280 | 16280 | 16280 | 16280 | 26 |
| 308 | 20240621 | 140300 | 2116095030 | 16280 | 16270 | 16280 | 16270 | 305 |
| 309 | 20240621 | 140200 | 2111132620 | 16260 | 16270 | 16270 | 16260 | 38 |
| 310 | 20240621 | 140100 | 2110514480 | 16270 | 16270 | 16270 | 16270 | 28 |
| 311 | 20240621 | 140000 | 2110058920 | 16270 | 16280 | 16280 | 16270 | 73 |
| 312 | 20240621 | 135900 | 2108871120 | 16290 | 16270 | 16290 | 16270 | 57 |
| 313 | 20240621 | 135800 | 2107943490 | 16270 | 16280 | 16280 | 16270 | 168 |
| 314 | 20240621 | 135700 | 2105209100 | 16290 | 16300 | 16300 | 16290 | 258 |
| 315 | 20240621 | 135600 | 2101006270 | 16290 | 16290 | 16310 | 16290 | 90 |
| 316 | 20240621 | 135500 | 2099538730 | 16290 | 16270 | 16290 | 16270 | 92 |
| 317 | 20240621 | 135400 | 2098040380 | 16280 | 16280 | 16280 | 16280 | 28 |
| 318 | 20240621 | 135300 | 2097584540 | 16280 | 16280 | 16280 | 16280 | 14 |
| 319 | 20240621 | 135200 | 2097356620 | 16290 | 16290 | 16290 | 16290 | 12 |
| 320 | 20240621 | 135100 | 2097161140 | 16260 | 16270 | 16270 | 16260 | 500 |
| 321 | 20240621 | 135000 | 2089029820 | 16270 | 16270 | 16270 | 16270 | 2 |
| 322 | 20240621 | 134900 | 2088997280 | 16300 | 16300 | 16300 | 16300 | 10 |
| 323 | 20240621 | 134800 | 2088834280 | 16330 | 16320 | 16330 | 16270 | 120 |
| 324 | 20240621 | 134700 | 2086875000 | 16330 | 16320 | 16330 | 16280 | 170 |
| 325 | 20240621 | 134600 | 2084100650 | 16330 | 16280 | 16330 | 16280 | 17 |
| 326 | 20240621 | 134500 | 2083823390 | 16270 | 16270 | 16270 | 16270 | 393 |
| 327 | 20240621 | 134400 | 2077429280 | 16260 | 16270 | 16270 | 16260 | 49 |
| 328 | 20240621 | 134300 | 2076632410 | 16270 | 16330 | 16330 | 16270 | 746 |
| 329 | 20240621 | 134200 | 2064483820 | 16330 | 16320 | 16330 | 16320 | 11 |
| 330 | 20240621 | 134100 | 2064304200 | 16320 | 16310 | 16330 | 16310 | 102 |
| 331 | 20240621 | 134000 | 2062638940 | 16310 | 16300 | 16310 | 16300 | 276 |
| 332 | 20240621 | 133900 | 2058139310 | 16300 | 16300 | 16300 | 16300 | 14 |
| 333 | 20240621 | 133800 | 2057911110 | 16290 | 16300 | 16300 | 16290 | 27 |
| 334 | 20240621 | 133700 | 2057471130 | 16290 | 16290 | 16290 | 16290 | 22 |
| 335 | 20240621 | 133600 | 2057112750 | 16290 | 16290 | 16290 | 16290 | 15 |
| 336 | 20240621 | 133500 | 2056868400 | 16300 | 16290 | 16300 | 16290 | 67 |
| 337 | 20240621 | 133400 | 2055776550 | 16300 | 16300 | 16300 | 16300 | 11 |
| 338 | 20240621 | 133300 | 2055597250 | 16300 | 16270 | 16300 | 16270 | 149 |
| 339 | 20240621 | 133200 | 2053172060 | 16260 | 16270 | 16270 | 16260 | 29 |
| 340 | 20240621 | 133100 | 2052700350 | 16270 | 16270 | 16270 | 16270 | 165 |
| 341 | 20240621 | 133000 | 2050015800 | 16270 | 16270 | 16270 | 16270 | 146 |
| 342 | 20240621 | 132900 | 2047640380 | 16280 | 16280 | 16280 | 16280 | 29 |
| 343 | 20240621 | 132800 | 2047168260 | 16280 | 16270 | 16280 | 16270 | 109 |
| 344 | 20240621 | 132700 | 2045394790 | 16270 | 16260 | 16280 | 16250 | 723 |
| 345 | 20240621 | 132600 | 2033641500 | 16250 | 16280 | 16280 | 16250 | 1112 |
| 346 | 20240621 | 132500 | 2015571440 | 16280 | 16250 | 16280 | 16250 | 675 |
| 347 | 20240621 | 132400 | 2004595000 | 16260 | 16260 | 16270 | 16260 | 349 |
| 348 | 20240621 | 132300 | 1998920240 | 16260 | 16290 | 16290 | 16260 | 910 |
| 349 | 20240621 | 132200 | 1984113860 | 16300 | 16310 | 16310 | 16300 | 47 |
| 350 | 20240621 | 132100 | 1983347750 | 16300 | 16320 | 16320 | 16300 | 3646 |
| 351 | 20240621 | 132000 | 1923889760 | 16320 | 16320 | 16330 | 16320 | 46 |
| 352 | 20240621 | 131900 | 1923138920 | 16330 | 16330 | 16330 | 16330 | 42 |
| 353 | 20240621 | 131800 | 1922453060 | 16320 | 16330 | 16330 | 16320 | 44 |
| 354 | 20240621 | 131700 | 1921734790 | 16320 | 16330 | 16330 | 16320 | 22 |
| 355 | 20240621 | 131600 | 1921375690 | 16330 | 16330 | 16330 | 16330 | 46 |
| 356 | 20240621 | 131500 | 1920624510 | 16330 | 16320 | 16330 | 16320 | 31 |
| 357 | 20240621 | 131400 | 1920118580 | 16320 | 16320 | 16330 | 16320 | 162 |
| 358 | 20240621 | 131300 | 1917474390 | 16330 | 16330 | 16330 | 16330 | 2 |
| 359 | 20240621 | 131200 | 1917441730 | 16320 | 16320 | 16320 | 16320 | 701 |
| 360 | 20240621 | 131100 | 1906001410 | 16320 | 16330 | 16330 | 16320 | 157 |
| 361 | 20240621 | 131000 | 1903437740 | 16330 | 16330 | 16330 | 16330 | 74 |
| 362 | 20240621 | 130900 | 1902229320 | 16330 | 16330 | 16330 | 16330 | 247 |
| 363 | 20240621 | 130800 | 1898195810 | 16320 | 16320 | 16330 | 16320 | 45 |
| 364 | 20240621 | 130700 | 1897461200 | 16330 | 16330 | 16330 | 16330 | 23 |
| 365 | 20240621 | 130600 | 1897085610 | 16330 | 16330 | 16330 | 16330 | 2 |
| 366 | 20240621 | 130500 | 1897052950 | 16320 | 16330 | 16330 | 16320 | 15 |
| 367 | 20240621 | 130400 | 1896808140 | 16330 | 16330 | 16330 | 16330 | 4 |
| 368 | 20240621 | 130300 | 1896742820 | 16330 | 16330 | 16330 | 16330 | 589 |
| 369 | 20240621 | 130200 | 1887124450 | 16330 | 16340 | 16340 | 16330 | 24 |
| 370 | 20240621 | 130100 | 1886732510 | 16340 | 16340 | 16340 | 16340 | 2 |
| 371 | 20240621 | 130000 | 1886699830 | 16340 | 16340 | 16340 | 16340 | 20 |
| 372 | 20240621 | 125900 | 1886373030 | 16340 | 16360 | 16370 | 16340 | 429 |
| 373 | 20240621 | 125800 | 1879358710 | 16370 | 16360 | 16370 | 16360 | 14 |
| 374 | 20240621 | 125700 | 1879129540 | 16360 | 16370 | 16370 | 16360 | 117 |
| 375 | 20240621 | 125600 | 1877215320 | 16370 | 16360 | 16370 | 16360 | 48 |
| 376 | 20240621 | 125500 | 1876429800 | 16350 | 16360 | 16360 | 16350 | 99 |
| 377 | 20240621 | 125400 | 1874810660 | 16360 | 16360 | 16360 | 16360 | 9 |
| 378 | 20240621 | 125300 | 1874663420 | 16370 | 16360 | 16370 | 16360 | 158 |
| 379 | 20240621 | 125200 | 1872078450 | 16360 | 16350 | 16360 | 16350 | 7 |
| 380 | 20240621 | 125100 | 1871963940 | 16350 | 16350 | 16360 | 16350 | 86 |
| 381 | 20240621 | 125000 | 1870557830 | 16350 | 16360 | 16360 | 16350 | 255 |
| 382 | 20240621 | 124900 | 1866386290 | 16360 | 16360 | 16360 | 16360 | 1139 |
| 383 | 20240621 | 124800 | 1847752250 | 16360 | 16370 | 16370 | 16360 | 78 |
| 384 | 20240621 | 124700 | 1846476040 | 16370 | 16380 | 16390 | 16370 | 459 |
| 385 | 20240621 | 124600 | 1838960400 | 16380 | 16360 | 16380 | 16350 | 1966 |
| 386 | 20240621 | 124500 | 1806788960 | 16360 | 16350 | 16360 | 16350 | 74 |
| 387 | 20240621 | 124400 | 1805578820 | 16350 | 16360 | 16360 | 16350 | 124 |
| 388 | 20240621 | 124300 | 1803551330 | 16360 | 16360 | 16360 | 16360 | 9 |
| 389 | 20240621 | 124200 | 1803404090 | 16360 | 16350 | 16360 | 16350 | 19 |
| 390 | 20240621 | 124100 | 1803093360 | 16350 | 16350 | 16350 | 16350 | 218 |
| 391 | 20240621 | 124000 | 1799529060 | 16350 | 16350 | 16350 | 16350 | 3 |
| 392 | 20240621 | 123900 | 1799480010 | 16350 | 16340 | 16350 | 16330 | 430 |
| 393 | 20240621 | 123800 | 1792457510 | 16340 | 16340 | 16340 | 16340 | 87 |
| 394 | 20240621 | 123700 | 1791035930 | 16340 | 16340 | 16340 | 16340 | 68 |
| 395 | 20240621 | 123600 | 1789924810 | 16330 | 16330 | 16330 | 16330 | 0 |
| 396 | 20240621 | 123500 | 1789924810 | 16330 | 16340 | 16350 | 16330 | 339 |
| 397 | 20240621 | 123400 | 1784385430 | 16340 | 16330 | 16340 | 16330 | 26 |
| 398 | 20240621 | 123300 | 1783960790 | 16330 | 16330 | 16340 | 16330 | 127 |
| 399 | 20240621 | 123200 | 1781886750 | 16340 | 16330 | 16340 | 16330 | 69 |
| 400 | 20240621 | 123100 | 1780759770 | 16330 | 16330 | 16330 | 16320 | 74 |
| 401 | 20240621 | 123000 | 1779551370 | 16320 | 16310 | 16320 | 16310 | 355 |
| 402 | 20240621 | 122900 | 1773757870 | 16320 | 16320 | 16320 | 16320 | 13 |
| 403 | 20240621 | 122800 | 1773545710 | 16320 | 16320 | 16320 | 16320 | 1 |
| 404 | 20240621 | 122700 | 1773529390 | 16310 | 16330 | 16330 | 16310 | 193 |
| 405 | 20240621 | 122600 | 1770380020 | 16320 | 16340 | 16340 | 16320 | 55 |
| 406 | 20240621 | 122500 | 1769481780 | 16340 | 16340 | 16340 | 16340 | 4 |
| 407 | 20240621 | 122400 | 1769416420 | 16320 | 16330 | 16330 | 16320 | 1798 |
| 408 | 20240621 | 122300 | 1740061210 | 16330 | 16360 | 16360 | 16330 | 1494 |
| 409 | 20240621 | 122200 | 1715642050 | 16360 | 16360 | 16360 | 16360 | 0 |
| 410 | 20240621 | 122100 | 1715642050 | 16360 | 16360 | 16370 | 16350 | 318 |
| 411 | 20240621 | 122000 | 1710439620 | 16370 | 16370 | 16370 | 16370 | 3 |
| 412 | 20240621 | 121900 | 1710390510 | 16370 | 16370 | 16370 | 16370 | 159 |
| 413 | 20240621 | 121800 | 1707787680 | 16370 | 16370 | 16370 | 16370 | 193 |
| 414 | 20240621 | 121700 | 1704628270 | 16360 | 16360 | 16360 | 16360 | 103 |
| 415 | 20240621 | 121600 | 1702943190 | 16380 | 16380 | 16380 | 16380 | 2 |
| 416 | 20240621 | 121500 | 1702910430 | 16360 | 16380 | 16380 | 16360 | 33 |
| 417 | 20240621 | 121400 | 1702370530 | 16360 | 16370 | 16370 | 16360 | 9 |
| 418 | 20240621 | 121300 | 1702223280 | 16360 | 16400 | 16400 | 16360 | 3199 |
| 419 | 20240621 | 121200 | 1649836190 | 16400 | 16400 | 16400 | 16390 | 26 |
| 420 | 20240621 | 121100 | 1649409910 | 16400 | 16400 | 16400 | 16400 | 283 |
| 421 | 20240621 | 121000 | 1644768710 | 16400 | 16400 | 16400 | 16400 | 7 |
| 422 | 20240621 | 120900 | 1644653910 | 16400 | 16390 | 16400 | 16390 | 21 |
| 423 | 20240621 | 120800 | 1644309660 | 16400 | 16400 | 16400 | 16390 | 36 |
| 424 | 20240621 | 120700 | 1643719560 | 16390 | 16400 | 16400 | 16390 | 150 |
| 425 | 20240621 | 120600 | 1641260610 | 16400 | 16390 | 16400 | 16390 | 47 |
| 426 | 20240621 | 120500 | 1640489920 | 16400 | 16400 | 16400 | 16400 | 2 |
| 427 | 20240621 | 120400 | 1640457120 | 16400 | 16400 | 16400 | 16390 | 8 |
| 428 | 20240621 | 120300 | 1640325930 | 16400 | 16390 | 16400 | 16390 | 70 |
| 429 | 20240621 | 120200 | 1639178570 | 16400 | 16400 | 16400 | 16400 | 6 |
| 430 | 20240621 | 120100 | 1639080170 | 16400 | 16400 | 16400 | 16400 | 1237 |
| 431 | 20240621 | 120000 | 1618793370 | 16400 | 16400 | 16400 | 16400 | 17 |
| 432 | 20240621 | 115900 | 1618514570 | 16410 | 16410 | 16410 | 16410 | 307 |
| 433 | 20240621 | 115800 | 1613476700 | 16410 | 16410 | 16410 | 16410 | 495 |
| 434 | 20240621 | 115700 | 1605353750 | 16420 | 16420 | 16420 | 16420 | 449 |
| 435 | 20240621 | 115600 | 1597981170 | 16420 | 16440 | 16440 | 16420 | 685 |
| 436 | 20240621 | 115500 | 1586725150 | 16440 | 16450 | 16450 | 16440 | 31 |
| 437 | 20240621 | 115400 | 1586215210 | 16450 | 16440 | 16450 | 16440 | 88 |
| 438 | 20240621 | 115300 | 1584768240 | 16450 | 16450 | 16450 | 16450 | 24 |
| 439 | 20240621 | 115200 | 1584373440 | 16450 | 16450 | 16450 | 16450 | 25 |
| 440 | 20240621 | 115100 | 1583962190 | 16450 | 16440 | 16450 | 16440 | 20 |
| 441 | 20240621 | 115000 | 1583633330 | 16450 | 16450 | 16450 | 16450 | 14 |
| 442 | 20240621 | 114900 | 1583403030 | 16450 | 16450 | 16450 | 16450 | 1 |
| 443 | 20240621 | 114800 | 1583386580 | 16450 | 16420 | 16450 | 16420 | 52 |
| 444 | 20240621 | 114700 | 1582532250 | 16430 | 16430 | 16430 | 16430 | 47 |
| 445 | 20240621 | 114600 | 1581760040 | 16430 | 16430 | 16430 | 16430 | 6 |
| 446 | 20240621 | 114500 | 1581661460 | 16420 | 16420 | 16420 | 16420 | 12 |
| 447 | 20240621 | 114400 | 1581464420 | 16430 | 16420 | 16430 | 16420 | 207 |
| 448 | 20240621 | 114300 | 1578065060 | 16430 | 16460 | 16460 | 16430 | 2382 |
| 449 | 20240621 | 114200 | 1538891530 | 16480 | 16480 | 16480 | 16470 | 52 |
| 450 | 20240621 | 114100 | 1538034770 | 16480 | 16480 | 16480 | 16480 | 15 |
| 451 | 20240621 | 114000 | 1537787570 | 16480 | 16480 | 16480 | 16480 | 12 |
| 452 | 20240621 | 113900 | 1537589810 | 16480 | 16470 | 16480 | 16460 | 321 |
| 453 | 20240621 | 113800 | 1532302660 | 16470 | 16470 | 16470 | 16470 | 241 |
| 454 | 20240621 | 113700 | 1528333390 | 16470 | 16470 | 16470 | 16470 | 14 |
| 455 | 20240621 | 113600 | 1528102810 | 16470 | 16460 | 16470 | 16460 | 233 |
| 456 | 20240621 | 113500 | 1524265410 | 16470 | 16470 | 16470 | 16470 | 221 |
| 457 | 20240621 | 113400 | 1520625540 | 16460 | 16470 | 16470 | 16460 | 61 |
| 458 | 20240621 | 113300 | 1519621470 | 16470 | 16460 | 16470 | 16460 | 30 |
| 459 | 20240621 | 113200 | 1519127510 | 16470 | 16460 | 16470 | 16460 | 59 |
| 460 | 20240621 | 113100 | 1518155790 | 16470 | 16460 | 16470 | 16460 | 99 |
| 461 | 20240621 | 113000 | 1516526220 | 16460 | 16470 | 16470 | 16460 | 216 |
| 462 | 20240621 | 112900 | 1512970850 | 16470 | 16470 | 16470 | 16470 | 2 |
| 463 | 20240621 | 112800 | 1512937910 | 16470 | 16470 | 16470 | 16470 | 3 |
| 464 | 20240621 | 112700 | 1512888500 | 16470 | 16480 | 16480 | 16470 | 379 |
| 465 | 20240621 | 112600 | 1506646040 | 16480 | 16480 | 16480 | 16480 | 194 |
| 466 | 20240621 | 112500 | 1503448920 | 16480 | 16480 | 16500 | 16470 | 237 |
| 467 | 20240621 | 112400 | 1499543130 | 16500 | 16490 | 16510 | 16490 | 174 |
| 468 | 20240621 | 112300 | 1496673790 | 16500 | 16520 | 16530 | 16500 | 76 |
| 469 | 20240621 | 112200 | 1495419500 | 16530 | 16550 | 16560 | 16530 | 71 |
| 470 | 20240621 | 112100 | 1494245620 | 16550 | 16590 | 16590 | 16550 | 307 |
| 471 | 20240621 | 112000 | 1489160190 | 16580 | 16590 | 16590 | 16580 | 247 |
| 472 | 20240621 | 111900 | 1485063300 | 16590 | 16600 | 16600 | 16590 | 89 |
| 473 | 20240621 | 111800 | 1483586760 | 16600 | 16560 | 16600 | 16550 | 124 |
| 474 | 20240621 | 111700 | 1481530770 | 16560 | 16520 | 16560 | 16520 | 1034 |
| 475 | 20240621 | 111600 | 1464439350 | 16530 | 16530 | 16530 | 16530 | 27 |
| 476 | 20240621 | 111500 | 1463993040 | 16530 | 16490 | 16530 | 16490 | 3339 |
| 477 | 20240621 | 111400 | 1408887740 | 16490 | 16490 | 16490 | 16490 | 0 |
| 478 | 20240621 | 111300 | 1408887740 | 16490 | 16490 | 16490 | 16490 | 384 |
| 479 | 20240621 | 111200 | 1402555580 | 16500 | 16500 | 16500 | 16500 | 303 |
| 480 | 20240621 | 111100 | 1397556080 | 16510 | 16510 | 16510 | 16510 | 115 |
| 481 | 20240621 | 111000 | 1395657430 | 16530 | 16500 | 16530 | 16500 | 244 |
| 482 | 20240621 | 110900 | 1391627190 | 16500 | 16490 | 16500 | 16490 | 19 |
| 483 | 20240621 | 110800 | 1391313840 | 16500 | 16500 | 16500 | 16500 | 123 |
| 484 | 20240621 | 110700 | 1389284340 | 16500 | 16510 | 16510 | 16500 | 121 |
| 485 | 20240621 | 110600 | 1387287810 | 16500 | 16510 | 16510 | 16500 | 68 |
| 486 | 20240621 | 110500 | 1386165540 | 16510 | 16510 | 16510 | 16510 | 563 |
| 487 | 20240621 | 110400 | 1376870410 | 16510 | 16500 | 16520 | 16500 | 889 |
| 488 | 20240621 | 110300 | 1362201130 | 16500 | 16490 | 16500 | 16490 | 59 |
| 489 | 20240621 | 110200 | 1361227760 | 16500 | 16500 | 16500 | 16500 | 0 |
| 490 | 20240621 | 110100 | 1361227760 | 16500 | 16500 | 16500 | 16500 | 85 |
| 491 | 20240621 | 110000 | 1359825260 | 16520 | 16520 | 16520 | 16520 | 1 |
| 492 | 20240621 | 105900 | 1359808740 | 16530 | 16520 | 16530 | 16520 | 27 |
| 493 | 20240621 | 105800 | 1359362460 | 16520 | 16510 | 16520 | 16510 | 138 |
| 494 | 20240621 | 105700 | 1357082820 | 16520 | 16520 | 16520 | 16520 | 26 |
| 495 | 20240621 | 105600 | 1356653300 | 16450 | 16460 | 16460 | 16450 | 12 |
| 496 | 20240621 | 105500 | 1356455890 | 16440 | 16440 | 16440 | 16430 | 52 |
| 497 | 20240621 | 105400 | 1355601030 | 16430 | 16440 | 16440 | 16430 | 1909 |
| 498 | 20240621 | 105300 | 1324226160 | 16440 | 16440 | 16450 | 16440 | 1079 |
| 499 | 20240621 | 105200 | 1306487310 | 16440 | 16520 | 16540 | 16440 | 111 |
| 500 | 20240621 | 105100 | 1304658580 | 16470 | 16470 | 16470 | 16470 | 13 |
| 501 | 20240621 | 105000 | 1304444470 | 16520 | 16430 | 16520 | 16430 | 2892 |
| 502 | 20240621 | 104900 | 1256743130 | 16420 | 16430 | 16430 | 16420 | 153 |
| 503 | 20240621 | 104800 | 1254229350 | 16430 | 16420 | 16430 | 16420 | 20 |
| 504 | 20240621 | 104700 | 1253900890 | 16420 | 16420 | 16430 | 16420 | 428 |
| 505 | 20240621 | 104600 | 1246873090 | 16430 | 16450 | 16460 | 16430 | 885 |
| 506 | 20240621 | 104500 | 1232326800 | 16450 | 16520 | 16520 | 16450 | 786 |
| 507 | 20240621 | 104400 | 1219376410 | 16550 | 16530 | 16570 | 16490 | 67 |
| 508 | 20240621 | 104300 | 1218266830 | 16580 | 16530 | 16580 | 16530 | 244 |
| 509 | 20240621 | 104200 | 1214222560 | 16470 | 16570 | 16580 | 16470 | 139 |
| 510 | 20240621 | 104100 | 1211921390 | 16580 | 16570 | 16580 | 16520 | 137 |
| 511 | 20240621 | 104000 | 1209650370 | 16570 | 16510 | 16570 | 16510 | 19 |
| 512 | 20240621 | 103900 | 1209335890 | 16510 | 16440 | 16510 | 16440 | 254 |
| 513 | 20240621 | 103800 | 1205151500 | 16440 | 16490 | 16490 | 16440 | 1053 |
| 514 | 20240621 | 103700 | 1187838990 | 16440 | 16440 | 16500 | 16440 | 592 |
| 515 | 20240621 | 103600 | 1178105470 | 16440 | 16440 | 16500 | 16440 | 692 |
| 516 | 20240621 | 103500 | 1166705060 | 16440 | 16440 | 16470 | 16440 | 1132 |
| 517 | 20240621 | 103400 | 1148094950 | 16440 | 16480 | 16480 | 16440 | 1187 |
| 518 | 20240621 | 103300 | 1128555830 | 16480 | 16500 | 16510 | 16480 | 2157 |
| 519 | 20240621 | 103200 | 1092969130 | 16510 | 16500 | 16510 | 16500 | 352 |
| 520 | 20240621 | 103100 | 1087158870 | 16500 | 16580 | 16580 | 16500 | 1170 |
| 521 | 20240621 | 103000 | 1067810260 | 16580 | 16610 | 16610 | 16580 | 292 |
| 522 | 20240621 | 102900 | 1062966240 | 16610 | 16660 | 16660 | 16610 | 200 |
| 523 | 20240621 | 102800 | 1059643790 | 16660 | 16670 | 16670 | 16610 | 19 |
| 524 | 20240621 | 102700 | 1059327190 | 16670 | 16680 | 16680 | 16650 | 146 |
| 525 | 20240621 | 102600 | 1056895600 | 16680 | 16680 | 16680 | 16680 | 58 |
| 526 | 20240621 | 102500 | 1055928160 | 16680 | 16680 | 16680 | 16680 | 12 |
| 527 | 20240621 | 102400 | 1055728000 | 16680 | 16690 | 16690 | 16680 | 124 |
| 528 | 20240621 | 102300 | 1053658780 | 16690 | 16570 | 16690 | 16570 | 24 |
| 529 | 20240621 | 102200 | 1053259660 | 16570 | 16650 | 16690 | 16570 | 1436 |
| 530 | 20240621 | 102100 | 1029357450 | 16650 | 16640 | 16650 | 16640 | 109 |
| 531 | 20240621 | 102000 | 1027543250 | 16650 | 16650 | 16650 | 16650 | 122 |
| 532 | 20240621 | 101900 | 1025511950 | 16650 | 16650 | 16650 | 16650 | 34 |
| 533 | 20240621 | 101800 | 1024945850 | 16650 | 16650 | 16650 | 16580 | 64 |
| 534 | 20240621 | 101700 | 1023880530 | 16650 | 16600 | 16650 | 16590 | 342 |
| 535 | 20240621 | 101600 | 1018190310 | 16630 | 16600 | 16650 | 16600 | 169 |
| 536 | 20240621 | 101500 | 1015380720 | 16600 | 16600 | 16650 | 16600 | 18 |
| 537 | 20240621 | 101400 | 1015081320 | 16600 | 16650 | 16650 | 16600 | 38 |
| 538 | 20240621 | 101300 | 1014449020 | 16650 | 16540 | 16650 | 16530 | 1999 |
| 539 | 20240621 | 101200 | 981383070 | 16660 | 16610 | 16660 | 16600 | 423 |
| 540 | 20240621 | 101100 | 974357230 | 16650 | 16530 | 16660 | 16530 | 41 |
| 541 | 20240621 | 101000 | 973677150 | 16660 | 16670 | 16670 | 16520 | 265 |
| 542 | 20240621 | 100900 | 969269620 | 16690 | 16630 | 16690 | 16630 | 205 |
| 543 | 20240621 | 100800 | 965858240 | 16630 | 16650 | 16700 | 16500 | 1297 |
| 544 | 20240621 | 100700 | 944402400 | 16650 | 16600 | 16650 | 16500 | 947 |
| 545 | 20240621 | 100600 | 928725960 | 16560 | 16610 | 16650 | 16560 | 420 |
| 546 | 20240621 | 100500 | 921757070 | 16640 | 16650 | 16680 | 16640 | 712 |
| 547 | 20240621 | 100400 | 909903410 | 16680 | 16680 | 16680 | 16640 | 257 |
| 548 | 20240621 | 100300 | 905620610 | 16680 | 16730 | 16730 | 16680 | 706 |
| 549 | 20240621 | 100200 | 893830570 | 16730 | 16700 | 16730 | 16700 | 87 |
| 550 | 20240621 | 100100 | 892377220 | 16750 | 16730 | 16770 | 16710 | 199 |
| 551 | 20240621 | 100000 | 889047110 | 16740 | 16780 | 16780 | 16740 | 330 |
| 552 | 20240621 | 095900 | 883518390 | 16780 | 16730 | 16780 | 16730 | 585 |
| 553 | 20240621 | 095800 | 873722640 | 16740 | 16770 | 16770 | 16740 | 486 |
| 554 | 20240621 | 095700 | 865581200 | 16770 | 16770 | 16780 | 16770 | 23 |
| 555 | 20240621 | 095600 | 865195400 | 16750 | 16800 | 16800 | 16750 | 327 |
| 556 | 20240621 | 095500 | 859714040 | 16800 | 16790 | 16840 | 16770 | 2420 |
| 557 | 20240621 | 095400 | 819061520 | 16780 | 16740 | 16780 | 16740 | 2640 |
| 558 | 20240621 | 095300 | 774819590 | 16740 | 16720 | 16750 | 16720 | 1877 |
| 559 | 20240621 | 095200 | 743416310 | 16720 | 16720 | 16730 | 16710 | 770 |
| 560 | 20240621 | 095100 | 730535970 | 16720 | 16720 | 16730 | 16670 | 592 |
| 561 | 20240621 | 095000 | 720647820 | 16720 | 16720 | 16720 | 16670 | 172 |
| 562 | 20240621 | 094900 | 717772880 | 16720 | 16670 | 16720 | 16670 | 1499 |
| 563 | 20240621 | 094800 | 692730250 | 16670 | 16670 | 16670 | 16670 | 22 |
| 564 | 20240621 | 094700 | 692363510 | 16610 | 16600 | 16610 | 16590 | 133 |
| 565 | 20240621 | 094600 | 690155410 | 16590 | 16580 | 16590 | 16570 | 250 |
| 566 | 20240621 | 094500 | 686011410 | 16600 | 16720 | 16720 | 16600 | 1392 |
| 567 | 20240621 | 094400 | 662849450 | 16710 | 16690 | 16710 | 16650 | 415 |
| 568 | 20240621 | 094300 | 655916420 | 16720 | 16640 | 16720 | 16640 | 3265 |
| 569 | 20240621 | 094200 | 601453080 | 16640 | 16610 | 16640 | 16550 | 1006 |
| 570 | 20240621 | 094100 | 584742220 | 16610 | 16530 | 16610 | 16530 | 302 |
| 571 | 20240621 | 094000 | 579742150 | 16540 | 16550 | 16610 | 16540 | 297 |
| 572 | 20240621 | 093900 | 574823390 | 16600 | 16530 | 16610 | 16520 | 174 |
| 573 | 20240621 | 093800 | 571944820 | 16530 | 16590 | 16610 | 16530 | 690 |
| 574 | 20240621 | 093700 | 560497500 | 16590 | 16530 | 16590 | 16510 | 420 |
| 575 | 20240621 | 093600 | 553539220 | 16530 | 16510 | 16580 | 16510 | 308 |
| 576 | 20240621 | 093500 | 548448130 | 16520 | 16540 | 16570 | 16520 | 636 |
| 577 | 20240621 | 093400 | 537935570 | 16530 | 16510 | 16530 | 16500 | 1351 |
| 578 | 20240621 | 093300 | 515621120 | 16510 | 16520 | 16520 | 16450 | 153 |
| 579 | 20240621 | 093200 | 513097770 | 16500 | 16440 | 16510 | 16390 | 702 |
| 580 | 20240621 | 093100 | 501557850 | 16480 | 16490 | 16490 | 16430 | 400 |
| 581 | 20240621 | 093000 | 494978710 | 16490 | 16490 | 16520 | 16440 | 960 |
| 582 | 20240621 | 092900 | 479179940 | 16520 | 16480 | 16520 | 16480 | 192 |
| 583 | 20240621 | 092800 | 476009470 | 16450 | 16450 | 16450 | 16450 | 315 |
| 584 | 20240621 | 092700 | 470827720 | 16450 | 16510 | 16520 | 16450 | 176 |
| 585 | 20240621 | 092600 | 467927320 | 16520 | 16520 | 16520 | 16450 | 77 |
| 586 | 20240621 | 092500 | 466655350 | 16520 | 16410 | 16520 | 16410 | 2424 |
| 587 | 20240621 | 092400 | 426795810 | 16410 | 16380 | 16410 | 16380 | 34 |
| 588 | 20240621 | 092300 | 426238220 | 16380 | 16370 | 16380 | 16370 | 445 |
| 589 | 20240621 | 092200 | 418951060 | 16360 | 16410 | 16430 | 16360 | 1450 |
| 590 | 20240621 | 092100 | 395189630 | 16410 | 16460 | 16460 | 16400 | 1722 |
| 591 | 20240621 | 092000 | 366871190 | 16480 | 16490 | 16490 | 16460 | 1331 |
| 592 | 20240621 | 091900 | 344948280 | 16480 | 16510 | 16560 | 16480 | 415 |
| 593 | 20240621 | 091800 | 338098500 | 16550 | 16480 | 16550 | 16470 | 351 |
| 594 | 20240621 | 091700 | 332314230 | 16480 | 16470 | 16570 | 16470 | 991 |
| 595 | 20240621 | 091600 | 315955430 | 16470 | 16470 | 16550 | 16450 | 6548 |
| 596 | 20240621 | 091500 | 207894530 | 16450 | 16490 | 16490 | 16450 | 587 |
| 597 | 20240621 | 091400 | 198227400 | 16490 | 16520 | 16520 | 16490 | 251 |
| 598 | 20240621 | 091300 | 194087360 | 16520 | 16450 | 16540 | 16450 | 20 |
| 599 | 20240621 | 091200 | 193757030 | 16540 | 16500 | 16540 | 16460 | 755 |
| 600 | 20240621 | 091100 | 181296510 | 16450 | 16500 | 16500 | 16450 | 315 |
| 601 | 20240621 | 091000 | 176104440 | 16510 | 16600 | 16600 | 16500 | 901 |
| 602 | 20240621 | 090900 | 161215630 | 16600 | 16610 | 16610 | 16550 | 633 |
| 603 | 20240621 | 090800 | 150720160 | 16650 | 16660 | 16660 | 16570 | 765 |
| 604 | 20240621 | 090700 | 137983960 | 16660 | 16520 | 16680 | 16520 | 1352 |
| 605 | 20240621 | 090600 | 115505630 | 16520 | 16400 | 16520 | 16400 | 791 |
| 606 | 20240621 | 090500 | 102471740 | 16380 | 16490 | 16500 | 16120 | 1756 |
| 607 | 20240621 | 090400 | 73851720 | 16490 | 16420 | 16490 | 16420 | 189 |
| 608 | 20240621 | 090300 | 70742840 | 16420 | 16410 | 16420 | 16360 | 478 |
| 609 | 20240621 | 090200 | 62920430 | 16420 | 16430 | 16430 | 16100 | 784 |
| 610 | 20240621 | 090100 | 50188990 | 16440 | 16440 | 16440 | 16440 | 105 |
| 611 | 20240621 | 090000 | 48462790 | 16450 | 16450 | 16450 | 16370 | 2947 |