32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240612 | 191600 | 2213028820 | 13990 | 13990 | 13990 | 13990 | 3771 |
| 3 | 20240612 | 191500 | 2213028820 | 13990 | 13990 | 13990 | 13990 | 0 |
| 4 | 20240612 | 191400 | 2213028820 | 13990 | 13990 | 13990 | 13990 | 0 |
| 5 | 20240612 | 191300 | 2213028820 | 13990 | 13990 | 13990 | 13990 | 0 |
| 6 | 20240612 | 191200 | 2213028820 | 13990 | 13990 | 13990 | 13990 | 0 |
| 7 | 20240612 | 191100 | 2213028820 | 13990 | 13990 | 13990 | 13990 | 0 |
| 8 | 20240612 | 191000 | 2213028820 | 13990 | 13990 | 13990 | 13990 | 0 |
| 9 | 20240612 | 190900 | 2213028820 | 13990 | 13990 | 13990 | 13990 | 0 |
| 10 | 20240612 | 190800 | 2213028820 | 13990 | 13990 | 13990 | 13990 | 0 |
| 11 | 20240612 | 190700 | 2213028820 | 13990 | 13990 | 13990 | 13990 | 0 |
| 12 | 20240612 | 190600 | 2213028820 | 13990 | 13990 | 13990 | 13990 | 0 |
| 13 | 20240612 | 190500 | 2213028820 | 13990 | 13990 | 13990 | 13990 | 0 |
| 14 | 20240612 | 190400 | 2213028820 | 13990 | 13990 | 13990 | 13990 | 0 |
| 15 | 20240612 | 190300 | 2213028820 | 13990 | 13990 | 13990 | 13990 | 0 |
| 16 | 20240612 | 190200 | 2213028820 | 13990 | 13990 | 13990 | 13990 | 0 |
| 17 | 20240612 | 190100 | 2213028820 | 13990 | 13990 | 13990 | 13990 | 0 |
| 18 | 20240612 | 190000 | 2213028820 | 13990 | 13990 | 13990 | 13990 | 0 |
| 19 | 20240612 | 185900 | 2213028820 | 13990 | 13990 | 13990 | 13990 | 0 |
| 20 | 20240612 | 185800 | 2213028820 | 13990 | 13990 | 13990 | 13990 | 0 |
| 21 | 20240612 | 185700 | 2213028820 | 13990 | 13990 | 13990 | 13990 | 0 |
| 22 | 20240612 | 185600 | 2213028820 | 13990 | 13990 | 13990 | 13990 | 0 |
| 23 | 20240612 | 185500 | 2213028820 | 13990 | 13990 | 13990 | 13990 | 0 |
| 24 | 20240612 | 185400 | 2213028820 | 13990 | 13990 | 13990 | 13990 | 0 |
| 25 | 20240612 | 185300 | 2213028820 | 13990 | 13990 | 13990 | 13990 | 0 |
| 26 | 20240612 | 185200 | 2213028820 | 13990 | 13990 | 13990 | 13990 | 0 |
| 27 | 20240612 | 185100 | 2213028820 | 13990 | 13990 | 13990 | 13990 | 0 |
| 28 | 20240612 | 185000 | 2213028820 | 13990 | 13990 | 13990 | 13990 | 0 |
| 29 | 20240612 | 184900 | 2213028820 | 13990 | 13990 | 13990 | 13990 | 0 |
| 30 | 20240612 | 184800 | 2213028820 | 13990 | 13990 | 13990 | 13990 | 0 |
| 31 | 20240612 | 184700 | 2213028820 | 13990 | 13990 | 13990 | 13990 | 0 |
| 32 | 20240612 | 184600 | 2213028820 | 13990 | 13990 | 13990 | 13990 | 3771 |
| 33 | 20240612 | 184500 | 2213028820 | 13990 | 13990 | 13990 | 13990 | 0 |
| 34 | 20240612 | 184400 | 2213028820 | 13990 | 13990 | 13990 | 13990 | 0 |
| 35 | 20240612 | 184300 | 2213028820 | 13990 | 13990 | 13990 | 13990 | 0 |
| 36 | 20240612 | 184200 | 2213028820 | 13990 | 13990 | 13990 | 13990 | 0 |
| 37 | 20240612 | 184100 | 2213028820 | 13990 | 13990 | 13990 | 13990 | 0 |
| 38 | 20240612 | 184000 | 2213028820 | 13990 | 13990 | 13990 | 13990 | 0 |
| 39 | 20240612 | 183900 | 2213028820 | 13990 | 13990 | 13990 | 13990 | 0 |
| 40 | 20240612 | 183800 | 2213028820 | 13990 | 13990 | 13990 | 13990 | 0 |
| 41 | 20240612 | 183700 | 2213028820 | 13990 | 13990 | 13990 | 13990 | 0 |
| 42 | 20240612 | 183600 | 2213028820 | 13990 | 13990 | 13990 | 13990 | 0 |
| 43 | 20240612 | 183500 | 2213028820 | 13990 | 13990 | 13990 | 13990 | 0 |
| 44 | 20240612 | 183400 | 2213028820 | 13990 | 13990 | 13990 | 13990 | 0 |
| 45 | 20240612 | 183300 | 2213028820 | 13990 | 13990 | 13990 | 13990 | 0 |
| 46 | 20240612 | 183200 | 2213028820 | 13990 | 13990 | 13990 | 13990 | 0 |
| 47 | 20240612 | 183100 | 2213028820 | 13990 | 13990 | 13990 | 13990 | 0 |
| 48 | 20240612 | 183000 | 2213028820 | 13990 | 13990 | 13990 | 13990 | 0 |
| 49 | 20240612 | 182900 | 2213028820 | 13990 | 13990 | 13990 | 13990 | 0 |
| 50 | 20240612 | 182800 | 2213028820 | 13990 | 13990 | 13990 | 13990 | 0 |
| 51 | 20240612 | 182700 | 2213028820 | 13990 | 13990 | 13990 | 13990 | 0 |
| 52 | 20240612 | 182600 | 2213028820 | 13990 | 13990 | 13990 | 13990 | 0 |
| 53 | 20240612 | 182500 | 2213028820 | 13990 | 13990 | 13990 | 13990 | 0 |
| 54 | 20240612 | 182400 | 2213028820 | 13990 | 13990 | 13990 | 13990 | 0 |
| 55 | 20240612 | 182300 | 2213028820 | 13990 | 13990 | 13990 | 13990 | 0 |
| 56 | 20240612 | 182200 | 2213028820 | 13990 | 13990 | 13990 | 13990 | 0 |
| 57 | 20240612 | 182100 | 2213028820 | 13990 | 13990 | 13990 | 13990 | 0 |
| 58 | 20240612 | 182000 | 2213028820 | 13990 | 13990 | 13990 | 13990 | 0 |
| 59 | 20240612 | 181900 | 2213028820 | 13990 | 13990 | 13990 | 13990 | 0 |
| 60 | 20240612 | 181800 | 2213028820 | 13990 | 13990 | 13990 | 13990 | 0 |
| 61 | 20240612 | 181700 | 2213028820 | 13990 | 13990 | 13990 | 13990 | 0 |
| 62 | 20240612 | 181600 | 2213028820 | 13990 | 13990 | 13990 | 13990 | 3771 |
| 63 | 20240612 | 181500 | 2213028820 | 13990 | 13990 | 13990 | 13990 | 0 |
| 64 | 20240612 | 181400 | 2213028820 | 13990 | 13990 | 13990 | 13990 | 0 |
| 65 | 20240612 | 181300 | 2213028820 | 13990 | 13990 | 13990 | 13990 | 0 |
| 66 | 20240612 | 181200 | 2213028820 | 13990 | 13990 | 13990 | 13990 | 0 |
| 67 | 20240612 | 181100 | 2213028820 | 13990 | 13990 | 13990 | 13990 | 0 |
| 68 | 20240612 | 181000 | 2213028820 | 13990 | 13990 | 13990 | 13990 | 0 |
| 69 | 20240612 | 180900 | 2213028820 | 13990 | 13990 | 13990 | 13990 | 0 |
| 70 | 20240612 | 180800 | 2213028820 | 13990 | 13990 | 13990 | 13990 | 0 |
| 71 | 20240612 | 180700 | 2213028820 | 13990 | 13990 | 13990 | 13990 | 0 |
| 72 | 20240612 | 180600 | 2213028820 | 13990 | 13990 | 13990 | 13990 | 0 |
| 73 | 20240612 | 180500 | 2213028820 | 13990 | 13990 | 13990 | 13990 | 0 |
| 74 | 20240612 | 180400 | 2213028820 | 13990 | 13990 | 13990 | 13990 | 0 |
| 75 | 20240612 | 180300 | 2213028820 | 13990 | 13990 | 13990 | 13990 | 0 |
| 76 | 20240612 | 180200 | 2213028820 | 13990 | 13990 | 13990 | 13990 | 0 |
| 77 | 20240612 | 180100 | 2213028820 | 13990 | 13990 | 13990 | 13990 | 0 |
| 78 | 20240612 | 180000 | 2213028820 | 13990 | 13990 | 13990 | 13990 | 0 |
| 79 | 20240612 | 175900 | 2213028820 | 13990 | 13990 | 13990 | 13990 | 0 |
| 80 | 20240612 | 175800 | 2213028820 | 13990 | 13990 | 13990 | 13990 | 0 |
| 81 | 20240612 | 175700 | 2213028820 | 13990 | 13990 | 13990 | 13990 | 0 |
| 82 | 20240612 | 175600 | 2213028820 | 13990 | 13990 | 13990 | 13990 | 0 |
| 83 | 20240612 | 175500 | 2213028820 | 13990 | 13990 | 13990 | 13990 | 0 |
| 84 | 20240612 | 175400 | 2213028820 | 13990 | 13990 | 13990 | 13990 | 0 |
| 85 | 20240612 | 175300 | 2213028820 | 13990 | 13990 | 13990 | 13990 | 0 |
| 86 | 20240612 | 175200 | 2213028820 | 13990 | 13990 | 13990 | 13990 | 0 |
| 87 | 20240612 | 175100 | 2213028820 | 13990 | 13990 | 13990 | 13990 | 0 |
| 88 | 20240612 | 175000 | 2213028820 | 13990 | 13990 | 13990 | 13990 | 0 |
| 89 | 20240612 | 174900 | 2213028820 | 13990 | 13990 | 13990 | 13990 | 0 |
| 90 | 20240612 | 174800 | 2213028820 | 13990 | 13990 | 13990 | 13990 | 0 |
| 91 | 20240612 | 174700 | 2213028820 | 13990 | 13990 | 13990 | 13990 | 0 |
| 92 | 20240612 | 174600 | 2213028820 | 13990 | 13990 | 13990 | 13990 | 3771 |
| 93 | 20240612 | 174500 | 2213028820 | 13990 | 13990 | 13990 | 13990 | 0 |
| 94 | 20240612 | 174400 | 2213028820 | 13990 | 13990 | 13990 | 13990 | 0 |
| 95 | 20240612 | 174300 | 2213028820 | 13990 | 13990 | 13990 | 13990 | 0 |
| 96 | 20240612 | 174200 | 2213028820 | 13990 | 13990 | 13990 | 13990 | 0 |
| 97 | 20240612 | 174100 | 2213028820 | 13990 | 13990 | 13990 | 13990 | 0 |
| 98 | 20240612 | 174000 | 2213028820 | 13990 | 13990 | 13990 | 13990 | 0 |
| 99 | 20240612 | 173900 | 2213028820 | 13990 | 13990 | 13990 | 13990 | 0 |
| 100 | 20240612 | 173800 | 2213028820 | 13990 | 13990 | 13990 | 13990 | 0 |
| 101 | 20240612 | 173700 | 2213028820 | 13990 | 13990 | 13990 | 13990 | 0 |
| 102 | 20240612 | 173600 | 2213028820 | 13990 | 13990 | 13990 | 13990 | 0 |
| 103 | 20240612 | 173500 | 2213028820 | 13990 | 13990 | 13990 | 13990 | 0 |
| 104 | 20240612 | 173400 | 2213028820 | 13990 | 13990 | 13990 | 13990 | 0 |
| 105 | 20240612 | 173300 | 2213028820 | 13990 | 13990 | 13990 | 13990 | 0 |
| 106 | 20240612 | 173200 | 2213028820 | 13990 | 13990 | 13990 | 13990 | 0 |
| 107 | 20240612 | 173100 | 2213028820 | 13990 | 13990 | 13990 | 13990 | 0 |
| 108 | 20240612 | 173000 | 2213028820 | 13990 | 13990 | 13990 | 13990 | 0 |
| 109 | 20240612 | 172900 | 2213028820 | 13990 | 13990 | 13990 | 13990 | 0 |
| 110 | 20240612 | 172800 | 2213028820 | 13990 | 13990 | 13990 | 13990 | 0 |
| 111 | 20240612 | 172700 | 2213028820 | 13990 | 13990 | 13990 | 13990 | 0 |
| 112 | 20240612 | 172600 | 2213028820 | 13990 | 13990 | 13990 | 13990 | 0 |
| 113 | 20240612 | 172500 | 2213028820 | 13990 | 13990 | 13990 | 13990 | 0 |
| 114 | 20240612 | 172400 | 2213028820 | 13990 | 13990 | 13990 | 13990 | 0 |
| 115 | 20240612 | 172300 | 2213028820 | 13990 | 13990 | 13990 | 13990 | 0 |
| 116 | 20240612 | 172200 | 2213028820 | 13990 | 13990 | 13990 | 13990 | 0 |
| 117 | 20240612 | 172100 | 2213028820 | 13990 | 13990 | 13990 | 13990 | 0 |
| 118 | 20240612 | 172000 | 2213028820 | 13990 | 13990 | 13990 | 13990 | 0 |
| 119 | 20240612 | 171900 | 2213028820 | 13990 | 13990 | 13990 | 13990 | 0 |
| 120 | 20240612 | 171800 | 2213028820 | 13990 | 13990 | 13990 | 13990 | 0 |
| 121 | 20240612 | 171700 | 2213028820 | 13990 | 13990 | 13990 | 13990 | 0 |
| 122 | 20240612 | 171600 | 2213028820 | 13990 | 13990 | 13990 | 13990 | 3771 |
| 123 | 20240612 | 171500 | 2213028820 | 13990 | 13990 | 13990 | 13990 | 0 |
| 124 | 20240612 | 171400 | 2213028820 | 13990 | 13990 | 13990 | 13990 | 0 |
| 125 | 20240612 | 171300 | 2213028820 | 13990 | 13990 | 13990 | 13990 | 0 |
| 126 | 20240612 | 171200 | 2213028820 | 13990 | 13990 | 13990 | 13990 | 0 |
| 127 | 20240612 | 171100 | 2213028820 | 13990 | 13990 | 13990 | 13990 | 0 |
| 128 | 20240612 | 171000 | 2213028820 | 13990 | 13990 | 13990 | 13990 | 0 |
| 129 | 20240612 | 170900 | 2213028820 | 13990 | 13990 | 13990 | 13990 | 0 |
| 130 | 20240612 | 170800 | 2213028820 | 13990 | 13990 | 13990 | 13990 | 0 |
| 131 | 20240612 | 170700 | 2213028820 | 13990 | 13990 | 13990 | 13990 | 0 |
| 132 | 20240612 | 170600 | 2213028820 | 13990 | 13990 | 13990 | 13990 | 0 |
| 133 | 20240612 | 170500 | 2213028820 | 13990 | 13990 | 13990 | 13990 | 0 |
| 134 | 20240612 | 170400 | 2213028820 | 13990 | 13990 | 13990 | 13990 | 0 |
| 135 | 20240612 | 170300 | 2213028820 | 13990 | 13990 | 13990 | 13990 | 0 |
| 136 | 20240612 | 170200 | 2213028820 | 13990 | 13990 | 13990 | 13990 | 0 |
| 137 | 20240612 | 170100 | 2213028820 | 13990 | 13990 | 13990 | 13990 | 0 |
| 138 | 20240612 | 170000 | 2213028820 | 13990 | 13990 | 13990 | 13990 | 0 |
| 139 | 20240612 | 165900 | 2213028820 | 13990 | 13990 | 13990 | 13990 | 0 |
| 140 | 20240612 | 165800 | 2213028820 | 13990 | 13990 | 13990 | 13990 | 0 |
| 141 | 20240612 | 165700 | 2213028820 | 13990 | 13990 | 13990 | 13990 | 0 |
| 142 | 20240612 | 165600 | 2213028820 | 13990 | 13990 | 13990 | 13990 | 0 |
| 143 | 20240612 | 165500 | 2213028820 | 13990 | 13990 | 13990 | 13990 | 0 |
| 144 | 20240612 | 165400 | 2213028820 | 13990 | 13990 | 13990 | 13990 | 0 |
| 145 | 20240612 | 165300 | 2213028820 | 13990 | 13990 | 13990 | 13990 | 0 |
| 146 | 20240612 | 165200 | 2213028820 | 13990 | 13990 | 13990 | 13990 | 0 |
| 147 | 20240612 | 165100 | 2213028820 | 13990 | 13990 | 13990 | 13990 | 0 |
| 148 | 20240612 | 165000 | 2213028820 | 13990 | 13990 | 13990 | 13990 | 0 |
| 149 | 20240612 | 164900 | 2213028820 | 13990 | 13990 | 13990 | 13990 | 0 |
| 150 | 20240612 | 164800 | 2213028820 | 13990 | 13990 | 13990 | 13990 | 0 |
| 151 | 20240612 | 164700 | 2213028820 | 13990 | 13990 | 13990 | 13990 | 0 |
| 152 | 20240612 | 164600 | 2213028820 | 13990 | 13990 | 13990 | 13990 | 3771 |
| 153 | 20240612 | 164500 | 2213028820 | 13990 | 13990 | 13990 | 13990 | 0 |
| 154 | 20240612 | 164400 | 2213028820 | 13990 | 13990 | 13990 | 13990 | 0 |
| 155 | 20240612 | 164300 | 2213028820 | 13990 | 13990 | 13990 | 13990 | 0 |
| 156 | 20240612 | 164200 | 2213028820 | 13990 | 13990 | 13990 | 13990 | 0 |
| 157 | 20240612 | 164100 | 2213028820 | 13990 | 13990 | 13990 | 13990 | 0 |
| 158 | 20240612 | 164000 | 2213028820 | 13990 | 13990 | 13990 | 13990 | 0 |
| 159 | 20240612 | 163900 | 2213028820 | 13990 | 13990 | 13990 | 13990 | 0 |
| 160 | 20240612 | 163800 | 2213028820 | 13990 | 13990 | 13990 | 13990 | 0 |
| 161 | 20240612 | 163700 | 2213028820 | 13990 | 13990 | 13990 | 13990 | 0 |
| 162 | 20240612 | 163600 | 2213028820 | 13990 | 13990 | 13990 | 13990 | 0 |
| 163 | 20240612 | 163500 | 2213028820 | 13990 | 13990 | 13990 | 13990 | 0 |
| 164 | 20240612 | 163400 | 2213028820 | 13990 | 13990 | 13990 | 13990 | 0 |
| 165 | 20240612 | 163300 | 2213028820 | 13990 | 13990 | 13990 | 13990 | 0 |
| 166 | 20240612 | 163200 | 2213028820 | 13990 | 13990 | 13990 | 13990 | 0 |
| 167 | 20240612 | 163100 | 2213028820 | 13990 | 13990 | 13990 | 13990 | 0 |
| 168 | 20240612 | 163000 | 2213028820 | 13990 | 13990 | 13990 | 13990 | 0 |
| 169 | 20240612 | 162900 | 2213028820 | 13990 | 13990 | 13990 | 13990 | 0 |
| 170 | 20240612 | 162800 | 2213028820 | 13990 | 13990 | 13990 | 13990 | 0 |
| 171 | 20240612 | 162700 | 2213028820 | 13990 | 13990 | 13990 | 13990 | 0 |
| 172 | 20240612 | 162600 | 2213028820 | 13990 | 13990 | 13990 | 13990 | 0 |
| 173 | 20240612 | 162500 | 2213028820 | 13990 | 13990 | 13990 | 13990 | 0 |
| 174 | 20240612 | 162400 | 2213028820 | 13990 | 13990 | 13990 | 13990 | 0 |
| 175 | 20240612 | 162300 | 2213028820 | 13990 | 13990 | 13990 | 13990 | 0 |
| 176 | 20240612 | 162200 | 2213028820 | 13990 | 13990 | 13990 | 13990 | 0 |
| 177 | 20240612 | 162100 | 2213028820 | 13990 | 13990 | 13990 | 13990 | 0 |
| 178 | 20240612 | 162000 | 2213028820 | 13990 | 13990 | 13990 | 13990 | 0 |
| 179 | 20240612 | 161900 | 2213028820 | 13990 | 13990 | 13990 | 13990 | 0 |
| 180 | 20240612 | 161800 | 2213028820 | 13990 | 13990 | 13990 | 13990 | 0 |
| 181 | 20240612 | 161700 | 2213028820 | 13990 | 13990 | 13990 | 13990 | 0 |
| 182 | 20240612 | 161600 | 2213028820 | 13990 | 13990 | 13990 | 13990 | 3771 |
| 183 | 20240612 | 161500 | 2213028820 | 13990 | 13990 | 13990 | 13990 | 0 |
| 184 | 20240612 | 161400 | 2213028820 | 13990 | 13990 | 13990 | 13990 | 0 |
| 185 | 20240612 | 161300 | 2213028820 | 13990 | 13990 | 13990 | 13990 | 0 |
| 186 | 20240612 | 161200 | 2213028820 | 13990 | 13990 | 13990 | 13990 | 0 |
| 187 | 20240612 | 161100 | 2213028820 | 13990 | 13990 | 13990 | 13990 | 0 |
| 188 | 20240612 | 161000 | 2213028820 | 13990 | 13990 | 13990 | 13990 | 0 |
| 189 | 20240612 | 160900 | 2213028820 | 13990 | 13990 | 13990 | 13990 | 0 |
| 190 | 20240612 | 160800 | 2213028820 | 13990 | 13990 | 13990 | 13990 | 0 |
| 191 | 20240612 | 160700 | 2213028820 | 13990 | 13990 | 13990 | 13990 | 0 |
| 192 | 20240612 | 160600 | 2213028820 | 13990 | 13990 | 13990 | 13990 | 0 |
| 193 | 20240612 | 160500 | 2213028820 | 13990 | 13990 | 13990 | 13990 | 0 |
| 194 | 20240612 | 160400 | 2213028820 | 13990 | 13990 | 13990 | 13990 | 0 |
| 195 | 20240612 | 160300 | 2213028820 | 13990 | 13990 | 13990 | 13990 | 0 |
| 196 | 20240612 | 160200 | 2213028820 | 13990 | 13990 | 13990 | 13990 | 0 |
| 197 | 20240612 | 160100 | 2213028820 | 13990 | 13990 | 13990 | 13990 | 0 |
| 198 | 20240612 | 160000 | 2213028820 | 13990 | 13990 | 13990 | 13990 | 0 |
| 199 | 20240612 | 155900 | 2213028820 | 13990 | 13990 | 13990 | 13990 | 0 |
| 200 | 20240612 | 155800 | 2213028820 | 13990 | 13990 | 13990 | 13990 | 0 |
| 201 | 20240612 | 155700 | 2213028820 | 13990 | 13990 | 13990 | 13990 | 0 |
| 202 | 20240612 | 155600 | 2213028820 | 13990 | 13990 | 13990 | 13990 | 0 |
| 203 | 20240612 | 155500 | 2213028820 | 13990 | 13990 | 13990 | 13990 | 0 |
| 204 | 20240612 | 155400 | 2213028820 | 13990 | 13990 | 13990 | 13990 | 0 |
| 205 | 20240612 | 155300 | 2213028820 | 13990 | 13990 | 13990 | 13990 | 0 |
| 206 | 20240612 | 155200 | 2213028820 | 13990 | 13990 | 13990 | 13990 | 0 |
| 207 | 20240612 | 155100 | 2213028820 | 13990 | 13990 | 13990 | 13990 | 0 |
| 208 | 20240612 | 155000 | 2213028820 | 13990 | 13990 | 13990 | 13990 | 0 |
| 209 | 20240612 | 154900 | 2213028820 | 13990 | 13990 | 13990 | 13990 | 0 |
| 210 | 20240612 | 154800 | 2213028820 | 13990 | 13990 | 13990 | 13990 | 0 |
| 211 | 20240612 | 154700 | 2213028820 | 13990 | 13990 | 13990 | 13990 | 0 |
| 212 | 20240612 | 154600 | 2213028820 | 13990 | 13990 | 13990 | 13990 | 3771 |
| 213 | 20240612 | 154500 | 2213028820 | 13990 | 13990 | 13990 | 13990 | 0 |
| 214 | 20240612 | 154400 | 2213028820 | 13990 | 13990 | 13990 | 13990 | 0 |
| 215 | 20240612 | 154300 | 2213028820 | 13990 | 13990 | 13990 | 13990 | 0 |
| 216 | 20240612 | 154200 | 2213028820 | 13990 | 13990 | 13990 | 13990 | 0 |
| 217 | 20240612 | 154100 | 2213028820 | 13990 | 13990 | 13990 | 13990 | 0 |
| 218 | 20240612 | 154000 | 2213028820 | 13990 | 13990 | 13990 | 13990 | 0 |
| 219 | 20240612 | 153900 | 2213028820 | 13990 | 13990 | 13990 | 13990 | 0 |
| 220 | 20240612 | 153800 | 2213028820 | 13990 | 13990 | 13990 | 13990 | 0 |
| 221 | 20240612 | 153700 | 2213028820 | 13990 | 13990 | 13990 | 13990 | 0 |
| 222 | 20240612 | 153600 | 2213028820 | 13990 | 13990 | 13990 | 13990 | 0 |
| 223 | 20240612 | 153500 | 2213028820 | 13990 | 13990 | 13990 | 13990 | 0 |
| 224 | 20240612 | 153400 | 2213028820 | 13990 | 13990 | 13990 | 13990 | 0 |
| 225 | 20240612 | 153300 | 2213028820 | 13990 | 13990 | 13990 | 13990 | 0 |
| 226 | 20240612 | 153200 | 2213028820 | 13990 | 13990 | 13990 | 13990 | 0 |
| 227 | 20240612 | 153100 | 2213028820 | 13990 | 13990 | 13990 | 13990 | 0 |
| 228 | 20240612 | 153000 | 2213028820 | 13990 | 13990 | 13990 | 13990 | 3771 |
| 229 | 20240612 | 152900 | 2160272530 | 13990 | 13990 | 13990 | 13990 | 0 |
| 230 | 20240612 | 152800 | 2160272530 | 13990 | 13990 | 13990 | 13990 | 0 |
| 231 | 20240612 | 152700 | 2160272530 | 13990 | 13990 | 13990 | 13990 | 0 |
| 232 | 20240612 | 152600 | 2160272530 | 13990 | 13990 | 13990 | 13990 | 0 |
| 233 | 20240612 | 152500 | 2160272530 | 13990 | 13990 | 13990 | 13990 | 0 |
| 234 | 20240612 | 152400 | 2160272530 | 13990 | 13990 | 13990 | 13990 | 0 |
| 235 | 20240612 | 152300 | 2160272530 | 13990 | 13990 | 13990 | 13990 | 0 |
| 236 | 20240612 | 152200 | 2160272530 | 13990 | 13990 | 13990 | 13990 | 0 |
| 237 | 20240612 | 152100 | 2160272530 | 13990 | 13990 | 13990 | 13990 | 0 |
| 238 | 20240612 | 152000 | 2160272530 | 13990 | 13990 | 13990 | 13990 | 0 |
| 239 | 20240612 | 151900 | 2160272530 | 13990 | 13970 | 13990 | 13970 | 242 |
| 240 | 20240612 | 151800 | 2156888090 | 13980 | 13980 | 13990 | 13980 | 456 |
| 241 | 20240612 | 151700 | 2150510800 | 13980 | 13990 | 13990 | 13950 | 314 |
| 242 | 20240612 | 151600 | 2146126970 | 13950 | 13960 | 13990 | 13950 | 88 |
| 243 | 20240612 | 151500 | 2144898920 | 13950 | 13960 | 13960 | 13950 | 1085 |
| 244 | 20240612 | 151400 | 2129762070 | 13950 | 13960 | 13960 | 13950 | 3182 |
| 245 | 20240612 | 151300 | 2085342170 | 13960 | 13990 | 13990 | 13960 | 148 |
| 246 | 20240612 | 151200 | 2083273520 | 13990 | 13990 | 13990 | 13960 | 1436 |
| 247 | 20240612 | 151100 | 2063188300 | 13980 | 13990 | 13990 | 13950 | 124 |
| 248 | 20240612 | 151000 | 2061456960 | 13990 | 13960 | 13990 | 13960 | 2483 |
| 249 | 20240612 | 150900 | 2026740660 | 13980 | 13960 | 13980 | 13960 | 109 |
| 250 | 20240612 | 150800 | 2025218480 | 13970 | 13950 | 13970 | 13940 | 1987 |
| 251 | 20240612 | 150700 | 1997502730 | 13950 | 13950 | 13960 | 13950 | 2016 |
| 252 | 20240612 | 150600 | 1969379200 | 13960 | 13960 | 13960 | 13950 | 141 |
| 253 | 20240612 | 150500 | 1967410940 | 13950 | 13950 | 13960 | 13950 | 298 |
| 254 | 20240612 | 150400 | 1963252680 | 13950 | 13950 | 13960 | 13950 | 120 |
| 255 | 20240612 | 150300 | 1961578320 | 13950 | 13960 | 13960 | 13950 | 132 |
| 256 | 20240612 | 150200 | 1959736420 | 13960 | 13970 | 13970 | 13960 | 1021 |
| 257 | 20240612 | 150100 | 1945482610 | 13970 | 13970 | 13970 | 13960 | 187 |
| 258 | 20240612 | 150000 | 1942871040 | 13950 | 13970 | 13970 | 13950 | 1453 |
| 259 | 20240612 | 145900 | 1922593860 | 13970 | 13960 | 13970 | 13960 | 128 |
| 260 | 20240612 | 145800 | 1920806740 | 13970 | 13960 | 13970 | 13960 | 1337 |
| 261 | 20240612 | 145700 | 1902141890 | 13960 | 13970 | 13970 | 13960 | 194 |
| 262 | 20240612 | 145600 | 1899433130 | 13960 | 13960 | 13960 | 13950 | 136 |
| 263 | 20240612 | 145500 | 1897535110 | 13960 | 13970 | 13980 | 13960 | 2109 |
| 264 | 20240612 | 145400 | 1868090640 | 13980 | 13970 | 13980 | 13970 | 224 |
| 265 | 20240612 | 145300 | 1864961110 | 13970 | 13970 | 13980 | 13970 | 141 |
| 266 | 20240612 | 145200 | 1862991070 | 13970 | 13980 | 13980 | 13960 | 699 |
| 267 | 20240612 | 145100 | 1853226690 | 13990 | 13990 | 13990 | 13980 | 134 |
| 268 | 20240612 | 145000 | 1851352850 | 13990 | 13980 | 13990 | 13980 | 365 |
| 269 | 20240612 | 144900 | 1846248650 | 13980 | 13980 | 13990 | 13980 | 1027 |
| 270 | 20240612 | 144800 | 1831881220 | 13990 | 13980 | 13990 | 13980 | 1133 |
| 271 | 20240612 | 144700 | 1816032900 | 13990 | 13970 | 13990 | 13960 | 860 |
| 272 | 20240612 | 144600 | 1804018670 | 13970 | 13970 | 13970 | 13970 | 222 |
| 273 | 20240612 | 144500 | 1800917330 | 13960 | 13970 | 13970 | 13960 | 128 |
| 274 | 20240612 | 144400 | 1799129760 | 13960 | 13970 | 13970 | 13960 | 293 |
| 275 | 20240612 | 144300 | 1795037270 | 13970 | 13960 | 13970 | 13960 | 240 |
| 276 | 20240612 | 144200 | 1791686590 | 13970 | 13970 | 13970 | 13970 | 25 |
| 277 | 20240612 | 144100 | 1791337340 | 13960 | 13970 | 13970 | 13960 | 143 |
| 278 | 20240612 | 144000 | 1789340630 | 13970 | 13980 | 13980 | 13960 | 509 |
| 279 | 20240612 | 143900 | 1782234080 | 13980 | 13960 | 13990 | 13960 | 421 |
| 280 | 20240612 | 143800 | 1776351420 | 13970 | 13990 | 13990 | 13970 | 35 |
| 281 | 20240612 | 143700 | 1775862350 | 13990 | 13970 | 13990 | 13970 | 154 |
| 282 | 20240612 | 143600 | 1773710720 | 13970 | 13950 | 13970 | 13950 | 583 |
| 283 | 20240612 | 143500 | 1765571780 | 13950 | 13960 | 13960 | 13950 | 2602 |
| 284 | 20240612 | 143400 | 1729268850 | 13960 | 13960 | 13960 | 13960 | 402 |
| 285 | 20240612 | 143300 | 1723656930 | 13960 | 13960 | 13960 | 13960 | 125 |
| 286 | 20240612 | 143200 | 1721911930 | 13960 | 13970 | 13970 | 13960 | 120 |
| 287 | 20240612 | 143100 | 1720236530 | 13960 | 13960 | 13960 | 13960 | 0 |
| 288 | 20240612 | 143000 | 1720236530 | 13960 | 13960 | 13960 | 13950 | 93 |
| 289 | 20240612 | 142900 | 1718938680 | 13960 | 13980 | 14000 | 13960 | 1200 |
| 290 | 20240612 | 142800 | 1702153400 | 13990 | 13940 | 13990 | 13940 | 2033 |
| 291 | 20240612 | 142700 | 1673750060 | 13950 | 13950 | 13950 | 13940 | 61 |
| 292 | 20240612 | 142600 | 1672899700 | 13940 | 13940 | 13940 | 13940 | 16 |
| 293 | 20240612 | 142500 | 1672676660 | 13940 | 13950 | 13950 | 13940 | 62 |
| 294 | 20240612 | 142400 | 1671811780 | 13950 | 13940 | 13950 | 13940 | 1146 |
| 295 | 20240612 | 142300 | 1655836450 | 13950 | 13960 | 13960 | 13950 | 1892 |
| 296 | 20240612 | 142200 | 1629442790 | 13970 | 13960 | 13970 | 13960 | 519 |
| 297 | 20240612 | 142100 | 1622197500 | 13960 | 13960 | 13960 | 13960 | 41 |
| 298 | 20240612 | 142000 | 1621625140 | 13960 | 13960 | 13960 | 13960 | 241 |
| 299 | 20240612 | 141900 | 1618260780 | 13950 | 13960 | 13960 | 13950 | 226 |
| 300 | 20240612 | 141800 | 1615106840 | 13970 | 13970 | 13970 | 13970 | 0 |
| 301 | 20240612 | 141700 | 1615106840 | 13970 | 13960 | 13970 | 13960 | 487 |
| 302 | 20240612 | 141600 | 1608303760 | 13960 | 13960 | 13960 | 13960 | 557 |
| 303 | 20240612 | 141500 | 1600528040 | 13960 | 13970 | 13970 | 13960 | 132 |
| 304 | 20240612 | 141400 | 1598684020 | 13960 | 13970 | 13970 | 13960 | 550 |
| 305 | 20240612 | 141300 | 1591005820 | 13970 | 13970 | 13970 | 13970 | 47 |
| 306 | 20240612 | 141200 | 1590349230 | 13970 | 13960 | 13970 | 13950 | 656 |
| 307 | 20240612 | 141100 | 1581190690 | 13960 | 13960 | 13960 | 13960 | 2 |
| 308 | 20240612 | 141000 | 1581162770 | 13970 | 13960 | 13980 | 13960 | 63 |
| 309 | 20240612 | 140900 | 1580283100 | 13960 | 13950 | 13980 | 13940 | 2182 |
| 310 | 20240612 | 140800 | 1549832860 | 13950 | 13950 | 13950 | 13940 | 253 |
| 311 | 20240612 | 140700 | 1546303690 | 13950 | 13950 | 13950 | 13940 | 1099 |
| 312 | 20240612 | 140600 | 1530978360 | 13940 | 13950 | 13950 | 13940 | 146 |
| 313 | 20240612 | 140500 | 1528942820 | 13950 | 13940 | 13950 | 13940 | 145 |
| 314 | 20240612 | 140400 | 1526920110 | 13940 | 13940 | 13940 | 13940 | 197 |
| 315 | 20240612 | 140300 | 1524173930 | 13940 | 13940 | 13940 | 13940 | 104 |
| 316 | 20240612 | 140200 | 1522724170 | 13950 | 13940 | 13950 | 13940 | 526 |
| 317 | 20240612 | 140100 | 1515391560 | 13940 | 13980 | 13980 | 13940 | 6581 |
| 318 | 20240612 | 140000 | 1423577210 | 13970 | 13960 | 13970 | 13960 | 310 |
| 319 | 20240612 | 135900 | 1419246580 | 13960 | 13960 | 13960 | 13960 | 116 |
| 320 | 20240612 | 135800 | 1417627220 | 13960 | 13960 | 13960 | 13960 | 5 |
| 321 | 20240612 | 135700 | 1417557420 | 13960 | 13970 | 13970 | 13960 | 603 |
| 322 | 20240612 | 135600 | 1409137300 | 13970 | 13960 | 13970 | 13960 | 92 |
| 323 | 20240612 | 135500 | 1407852300 | 13960 | 13960 | 13960 | 13950 | 421 |
| 324 | 20240612 | 135400 | 1401975180 | 13960 | 13960 | 13960 | 13960 | 1711 |
| 325 | 20240612 | 135300 | 1378089620 | 13960 | 13970 | 13970 | 13960 | 1520 |
| 326 | 20240612 | 135200 | 1356855450 | 13970 | 13980 | 13980 | 13970 | 45 |
| 327 | 20240612 | 135100 | 1356226780 | 13970 | 13970 | 13970 | 13970 | 106 |
| 328 | 20240612 | 135000 | 1354745960 | 13970 | 13970 | 13980 | 13960 | 490 |
| 329 | 20240612 | 134900 | 1347901900 | 13970 | 13970 | 13970 | 13970 | 62 |
| 330 | 20240612 | 134800 | 1347035760 | 13970 | 13970 | 13970 | 13970 | 248 |
| 331 | 20240612 | 134700 | 1343571200 | 13970 | 13970 | 13970 | 13970 | 845 |
| 332 | 20240612 | 134600 | 1331766550 | 13970 | 13970 | 13970 | 13970 | 0 |
| 333 | 20240612 | 134500 | 1331766550 | 13970 | 13980 | 13980 | 13970 | 302 |
| 334 | 20240612 | 134400 | 1327544630 | 13970 | 13980 | 13980 | 13970 | 35 |
| 335 | 20240612 | 134300 | 1327055550 | 13980 | 13980 | 13980 | 13980 | 23 |
| 336 | 20240612 | 134200 | 1326734010 | 13980 | 13970 | 13980 | 13970 | 482 |
| 337 | 20240612 | 134100 | 1319997940 | 13980 | 13980 | 13980 | 13980 | 2 |
| 338 | 20240612 | 134000 | 1319969980 | 13980 | 13970 | 13980 | 13970 | 134 |
| 339 | 20240612 | 133900 | 1318097970 | 13970 | 13970 | 13970 | 13970 | 112 |
| 340 | 20240612 | 133800 | 1316533330 | 13980 | 13980 | 13980 | 13980 | 52 |
| 341 | 20240612 | 133700 | 1315806370 | 13980 | 13980 | 13980 | 13970 | 136 |
| 342 | 20240612 | 133600 | 1313906170 | 13980 | 13970 | 13980 | 13960 | 933 |
| 343 | 20240612 | 133500 | 1300879900 | 13970 | 13980 | 13980 | 13970 | 407 |
| 344 | 20240612 | 133400 | 1295192960 | 13980 | 13980 | 13980 | 13980 | 0 |
| 345 | 20240612 | 133300 | 1295192960 | 13980 | 13970 | 13980 | 13970 | 213 |
| 346 | 20240612 | 133200 | 1292217340 | 13980 | 13980 | 13980 | 13970 | 892 |
| 347 | 20240612 | 133100 | 1279754850 | 13980 | 13990 | 14000 | 13970 | 7822 |
| 348 | 20240612 | 133000 | 1170402610 | 13990 | 14000 | 14000 | 13990 | 42 |
| 349 | 20240612 | 132900 | 1169814730 | 13990 | 13990 | 13990 | 13990 | 3 |
| 350 | 20240612 | 132800 | 1169772760 | 13990 | 13990 | 13990 | 13990 | 3 |
| 351 | 20240612 | 132700 | 1169730790 | 13990 | 13990 | 14000 | 13990 | 40 |
| 352 | 20240612 | 132600 | 1169171050 | 13990 | 13990 | 13990 | 13990 | 121 |
| 353 | 20240612 | 132500 | 1167478260 | 13990 | 13990 | 14000 | 13990 | 51 |
| 354 | 20240612 | 132400 | 1166764740 | 13990 | 13990 | 13990 | 13990 | 0 |
| 355 | 20240612 | 132300 | 1166764740 | 13990 | 13990 | 13990 | 13990 | 770 |
| 356 | 20240612 | 132200 | 1155992440 | 13990 | 13990 | 13990 | 13990 | 32 |
| 357 | 20240612 | 132100 | 1155544760 | 14000 | 13990 | 14000 | 13990 | 73 |
| 358 | 20240612 | 132000 | 1154522770 | 14000 | 13990 | 14000 | 13990 | 92 |
| 359 | 20240612 | 131900 | 1153235680 | 13990 | 13990 | 13990 | 13990 | 27 |
| 360 | 20240612 | 131800 | 1152857950 | 14000 | 14000 | 14000 | 14000 | 0 |
| 361 | 20240612 | 131700 | 1152857950 | 14000 | 14000 | 14000 | 14000 | 0 |
| 362 | 20240612 | 131600 | 1152857950 | 14000 | 14000 | 14000 | 13990 | 137 |
| 363 | 20240612 | 131500 | 1150941100 | 13990 | 13990 | 13990 | 13990 | 425 |
| 364 | 20240612 | 131400 | 1144995350 | 14000 | 14000 | 14000 | 14000 | 7 |
| 365 | 20240612 | 131300 | 1144897350 | 13990 | 14000 | 14000 | 13990 | 22 |
| 366 | 20240612 | 131200 | 1144589560 | 14000 | 14000 | 14000 | 14000 | 10 |
| 367 | 20240612 | 131100 | 1144449560 | 14000 | 14000 | 14000 | 14000 | 22 |
| 368 | 20240612 | 131000 | 1144141560 | 13990 | 13990 | 14000 | 13990 | 93 |
| 369 | 20240612 | 130900 | 1142840430 | 13990 | 13990 | 13990 | 13990 | 0 |
| 370 | 20240612 | 130800 | 1142840430 | 13990 | 13990 | 13990 | 13990 | 0 |
| 371 | 20240612 | 130700 | 1142840430 | 13990 | 14000 | 14010 | 13990 | 1109 |
| 372 | 20240612 | 130600 | 1127315490 | 14000 | 14000 | 14000 | 14000 | 0 |
| 373 | 20240612 | 130500 | 1127315490 | 14000 | 13990 | 14000 | 13990 | 22 |
| 374 | 20240612 | 130400 | 1127007700 | 13990 | 13990 | 13990 | 13990 | 2 |
| 375 | 20240612 | 130300 | 1126979720 | 13990 | 13990 | 13990 | 13990 | 500 |
| 376 | 20240612 | 130200 | 1119984720 | 14000 | 14000 | 14000 | 14000 | 1 |
| 377 | 20240612 | 130100 | 1119970720 | 14000 | 14000 | 14000 | 14000 | 6 |
| 378 | 20240612 | 130000 | 1119886720 | 13990 | 13990 | 13990 | 13990 | 500 |
| 379 | 20240612 | 125900 | 1112891720 | 13990 | 14010 | 14010 | 13990 | 60 |
| 380 | 20240612 | 125800 | 1112052220 | 13990 | 14000 | 14000 | 13990 | 91 |
| 381 | 20240612 | 125700 | 1110779020 | 14000 | 14000 | 14000 | 13990 | 285 |
| 382 | 20240612 | 125600 | 1106790960 | 14000 | 14010 | 14010 | 14000 | 69 |
| 383 | 20240612 | 125500 | 1105824950 | 14010 | 14010 | 14010 | 14000 | 27 |
| 384 | 20240612 | 125400 | 1105446690 | 14010 | 14010 | 14010 | 14000 | 39 |
| 385 | 20240612 | 125300 | 1104900550 | 14010 | 14010 | 14010 | 14000 | 322 |
| 386 | 20240612 | 125200 | 1100389820 | 14010 | 14010 | 14010 | 14000 | 10 |
| 387 | 20240612 | 125100 | 1100249730 | 14010 | 14010 | 14010 | 14010 | 7 |
| 388 | 20240612 | 125000 | 1100151660 | 14010 | 14010 | 14010 | 14000 | 24 |
| 389 | 20240612 | 124900 | 1099815620 | 14010 | 14000 | 14010 | 14000 | 149 |
| 390 | 20240612 | 124800 | 1097729560 | 14000 | 13990 | 14000 | 13990 | 865 |
| 391 | 20240612 | 124700 | 1085619790 | 14000 | 14000 | 14000 | 14000 | 5 |
| 392 | 20240612 | 124600 | 1085549790 | 14000 | 14000 | 14000 | 14000 | 5 |
| 393 | 20240612 | 124500 | 1085479790 | 14000 | 13990 | 14000 | 13990 | 46 |
| 394 | 20240612 | 124400 | 1084836140 | 14000 | 13990 | 14000 | 13990 | 15 |
| 395 | 20240612 | 124300 | 1084626240 | 13990 | 14000 | 14000 | 13990 | 157 |
| 396 | 20240612 | 124200 | 1082429750 | 14000 | 14000 | 14000 | 14000 | 4 |
| 397 | 20240612 | 124100 | 1082373750 | 14000 | 14000 | 14000 | 14000 | 6 |
| 398 | 20240612 | 124000 | 1082289750 | 14000 | 14000 | 14000 | 14000 | 43 |
| 399 | 20240612 | 123900 | 1081687750 | 14000 | 14000 | 14000 | 14000 | 85 |
| 400 | 20240612 | 123800 | 1080497750 | 14010 | 14000 | 14010 | 14000 | 119 |
| 401 | 20240612 | 123700 | 1078831700 | 14000 | 14000 | 14010 | 14000 | 619 |
| 402 | 20240612 | 123600 | 1070165590 | 14000 | 14000 | 14000 | 13990 | 47 |
| 403 | 20240612 | 123500 | 1069507910 | 14000 | 13990 | 14000 | 13990 | 261 |
| 404 | 20240612 | 123400 | 1065854060 | 14000 | 13990 | 14000 | 13990 | 16 |
| 405 | 20240612 | 123300 | 1065630210 | 13990 | 14000 | 14000 | 13990 | 65 |
| 406 | 20240612 | 123200 | 1064720810 | 13990 | 13990 | 13990 | 13990 | 24 |
| 407 | 20240612 | 123100 | 1064385050 | 14000 | 14000 | 14000 | 13990 | 235 |
| 408 | 20240612 | 123000 | 1061097330 | 13990 | 13980 | 13990 | 13980 | 648 |
| 409 | 20240612 | 122900 | 1052031970 | 13980 | 13980 | 13980 | 13980 | 0 |
| 410 | 20240612 | 122800 | 1052031970 | 13980 | 13980 | 13990 | 13980 | 31 |
| 411 | 20240612 | 122700 | 1051598550 | 13980 | 13980 | 13990 | 13980 | 20 |
| 412 | 20240612 | 122600 | 1051318900 | 13990 | 13980 | 13990 | 13980 | 24 |
| 413 | 20240612 | 122500 | 1050983280 | 13990 | 13980 | 13990 | 13980 | 40 |
| 414 | 20240612 | 122400 | 1050424030 | 13990 | 13980 | 13990 | 13980 | 114 |
| 415 | 20240612 | 122300 | 1048829310 | 13990 | 13990 | 14000 | 13990 | 113 |
| 416 | 20240612 | 122200 | 1047248390 | 13990 | 13990 | 14000 | 13990 | 66 |
| 417 | 20240612 | 122100 | 1046325010 | 13980 | 13990 | 13990 | 13980 | 15 |
| 418 | 20240612 | 122000 | 1046115260 | 13980 | 13990 | 13990 | 13980 | 91 |
| 419 | 20240612 | 121900 | 1044842310 | 13980 | 13990 | 13990 | 13980 | 108 |
| 420 | 20240612 | 121800 | 1043332370 | 13990 | 13980 | 13990 | 13980 | 16 |
| 421 | 20240612 | 121700 | 1043108670 | 13990 | 13990 | 13990 | 13980 | 66 |
| 422 | 20240612 | 121600 | 1042185340 | 13990 | 13980 | 13990 | 13980 | 30 |
| 423 | 20240612 | 121500 | 1041765930 | 13990 | 13980 | 13990 | 13980 | 60 |
| 424 | 20240612 | 121400 | 1040927070 | 13990 | 13990 | 14000 | 13990 | 22 |
| 425 | 20240612 | 121300 | 1040619240 | 13990 | 13990 | 13990 | 13990 | 26 |
| 426 | 20240612 | 121200 | 1040255500 | 14000 | 13990 | 14000 | 13990 | 20 |
| 427 | 20240612 | 121100 | 1039975650 | 13990 | 14000 | 14000 | 13990 | 24 |
| 428 | 20240612 | 121000 | 1039639840 | 13990 | 14000 | 14000 | 13990 | 62 |
| 429 | 20240612 | 120900 | 1038772450 | 14000 | 14000 | 14000 | 13990 | 20 |
| 430 | 20240612 | 120800 | 1038492590 | 13980 | 13990 | 13990 | 13980 | 67 |
| 431 | 20240612 | 120700 | 1037555440 | 13990 | 13990 | 13990 | 13990 | 504 |
| 432 | 20240612 | 120600 | 1030504480 | 14000 | 13990 | 14000 | 13990 | 93 |
| 433 | 20240612 | 120500 | 1029203360 | 13990 | 14000 | 14000 | 13990 | 19 |
| 434 | 20240612 | 120400 | 1028937500 | 13990 | 14000 | 14000 | 13990 | 1273 |
| 435 | 20240612 | 120300 | 1011115860 | 13990 | 14000 | 14000 | 13980 | 221 |
| 436 | 20240612 | 120200 | 1008026070 | 13990 | 13990 | 13990 | 13990 | 303 |
| 437 | 20240612 | 120100 | 1003787100 | 14000 | 13990 | 14000 | 13990 | 29 |
| 438 | 20240612 | 120000 | 1003381350 | 13990 | 13990 | 13990 | 13990 | 0 |
| 439 | 20240612 | 115900 | 1003381350 | 13990 | 13990 | 13990 | 13980 | 46 |
| 440 | 20240612 | 115800 | 1002737960 | 13990 | 13990 | 13990 | 13980 | 15 |
| 441 | 20240612 | 115700 | 1002528180 | 13980 | 13990 | 13990 | 13980 | 26 |
| 442 | 20240612 | 115600 | 1002164600 | 13990 | 13990 | 14000 | 13980 | 251 |
| 443 | 20240612 | 115500 | 998654900 | 13990 | 13980 | 13990 | 13980 | 29 |
| 444 | 20240612 | 115400 | 998249330 | 13990 | 13990 | 13990 | 13990 | 218 |
| 445 | 20240612 | 115300 | 995199510 | 13990 | 13990 | 14000 | 13990 | 66 |
| 446 | 20240612 | 115200 | 994276120 | 13990 | 13990 | 13990 | 13980 | 21 |
| 447 | 20240612 | 115100 | 993982470 | 14000 | 13990 | 14000 | 13980 | 212 |
| 448 | 20240612 | 115000 | 991016690 | 14000 | 13990 | 14000 | 13980 | 121 |
| 449 | 20240612 | 114900 | 989323850 | 14000 | 13990 | 14000 | 13990 | 2 |
| 450 | 20240612 | 114800 | 989295860 | 13980 | 13990 | 14000 | 13980 | 57 |
| 451 | 20240612 | 114700 | 988498420 | 13980 | 14000 | 14000 | 13980 | 85 |
| 452 | 20240612 | 114600 | 987308770 | 13990 | 13990 | 13990 | 13980 | 67 |
| 453 | 20240612 | 114500 | 986371580 | 14000 | 13990 | 14000 | 13990 | 79 |
| 454 | 20240612 | 114400 | 985266220 | 13990 | 13990 | 13990 | 13980 | 675 |
| 455 | 20240612 | 114300 | 975823110 | 13990 | 13990 | 13990 | 13990 | 135 |
| 456 | 20240612 | 114200 | 973934460 | 13980 | 13990 | 13990 | 13980 | 196 |
| 457 | 20240612 | 114100 | 971194170 | 13980 | 13980 | 13980 | 13980 | 116 |
| 458 | 20240612 | 114000 | 969572490 | 13990 | 13980 | 13990 | 13980 | 454 |
| 459 | 20240612 | 113900 | 963221480 | 13990 | 13990 | 13990 | 13980 | 463 |
| 460 | 20240612 | 113800 | 956748610 | 13980 | 13990 | 13990 | 13980 | 168 |
| 461 | 20240612 | 113700 | 954399910 | 13990 | 13990 | 13990 | 13980 | 1349 |
| 462 | 20240612 | 113600 | 935540320 | 13990 | 14000 | 14000 | 13990 | 169 |
| 463 | 20240612 | 113500 | 933175970 | 13990 | 13990 | 13990 | 13990 | 260 |
| 464 | 20240612 | 113400 | 929538570 | 13990 | 13990 | 14000 | 13990 | 71 |
| 465 | 20240612 | 113300 | 928544730 | 14000 | 13990 | 14000 | 13990 | 48 |
| 466 | 20240612 | 113200 | 927873110 | 14000 | 13990 | 14000 | 13980 | 177 |
| 467 | 20240612 | 113100 | 925396890 | 13990 | 13990 | 13990 | 13980 | 471 |
| 468 | 20240612 | 113000 | 918809130 | 13990 | 14000 | 14000 | 13990 | 236 |
| 469 | 20240612 | 112900 | 915505280 | 13990 | 13990 | 14000 | 13990 | 85 |
| 470 | 20240612 | 112800 | 914315980 | 13990 | 14000 | 14000 | 13990 | 119 |
| 471 | 20240612 | 112700 | 912651090 | 13980 | 13990 | 14000 | 13980 | 425 |
| 472 | 20240612 | 112600 | 906708940 | 13980 | 13980 | 13980 | 13980 | 143 |
| 473 | 20240612 | 112500 | 904709800 | 13980 | 13990 | 14000 | 13980 | 263 |
| 474 | 20240612 | 112400 | 901031250 | 13980 | 13990 | 14000 | 13980 | 806 |
| 475 | 20240612 | 112300 | 889755890 | 13990 | 13990 | 14000 | 13990 | 1474 |
| 476 | 20240612 | 112200 | 869134590 | 13990 | 13990 | 14000 | 13990 | 236 |
| 477 | 20240612 | 112100 | 865832250 | 14000 | 13990 | 14000 | 13990 | 149 |
| 478 | 20240612 | 112000 | 863747690 | 14010 | 14010 | 14010 | 13990 | 127 |
| 479 | 20240612 | 111900 | 861970830 | 13990 | 13990 | 14000 | 13990 | 741 |
| 480 | 20240612 | 111800 | 851598890 | 14000 | 13990 | 14000 | 13990 | 167 |
| 481 | 20240612 | 111700 | 849262340 | 14000 | 13990 | 14000 | 13990 | 156 |
| 482 | 20240612 | 111600 | 847079800 | 13990 | 14000 | 14000 | 13990 | 142 |
| 483 | 20240612 | 111500 | 845092160 | 14000 | 14000 | 14000 | 13990 | 1440 |
| 484 | 20240612 | 111400 | 824934900 | 13990 | 13990 | 13990 | 13990 | 20 |
| 485 | 20240612 | 111300 | 824655100 | 13990 | 14000 | 14000 | 13990 | 30 |
| 486 | 20240612 | 111200 | 824235250 | 13990 | 14000 | 14000 | 13990 | 1081 |
| 487 | 20240612 | 111100 | 809102560 | 14000 | 14020 | 14020 | 14000 | 145 |
| 488 | 20240612 | 111000 | 807072410 | 14020 | 14000 | 14020 | 14000 | 115 |
| 489 | 20240612 | 110900 | 805462380 | 14000 | 14020 | 14020 | 14000 | 203 |
| 490 | 20240612 | 110800 | 802619710 | 14020 | 14000 | 14020 | 14000 | 161 |
| 491 | 20240612 | 110700 | 800365260 | 14010 | 14000 | 14010 | 14000 | 423 |
| 492 | 20240612 | 110600 | 794440540 | 14000 | 14000 | 14010 | 14000 | 132 |
| 493 | 20240612 | 110500 | 792592530 | 14010 | 14000 | 14010 | 14000 | 77 |
| 494 | 20240612 | 110400 | 791514470 | 14000 | 14010 | 14010 | 14000 | 133 |
| 495 | 20240612 | 110300 | 789652430 | 14010 | 14000 | 14010 | 14000 | 119 |
| 496 | 20240612 | 110200 | 787986420 | 14000 | 14000 | 14010 | 14000 | 145 |
| 497 | 20240612 | 110100 | 785956280 | 14000 | 14010 | 14010 | 14000 | 124 |
| 498 | 20240612 | 110000 | 784220230 | 14000 | 14000 | 14010 | 14000 | 290 |
| 499 | 20240612 | 105900 | 780158650 | 14000 | 14000 | 14010 | 14000 | 560 |
| 500 | 20240612 | 105800 | 772317660 | 14000 | 14010 | 14010 | 14000 | 358 |
| 501 | 20240612 | 105700 | 767304600 | 14010 | 14010 | 14010 | 14000 | 608 |
| 502 | 20240612 | 105600 | 758790220 | 14010 | 14010 | 14020 | 14010 | 151 |
| 503 | 20240612 | 105500 | 756674670 | 14010 | 14030 | 14030 | 14010 | 1024 |
| 504 | 20240612 | 105400 | 742328120 | 14030 | 14010 | 14030 | 14010 | 1213 |
| 505 | 20240612 | 105300 | 725332070 | 14030 | 14020 | 14030 | 14010 | 41 |
| 506 | 20240612 | 105200 | 724757170 | 14010 | 14020 | 14030 | 14010 | 213 |
| 507 | 20240612 | 105100 | 721772910 | 14020 | 14020 | 14020 | 14020 | 15 |
| 508 | 20240612 | 105000 | 721562610 | 14010 | 14020 | 14020 | 14010 | 923 |
| 509 | 20240612 | 104900 | 708630910 | 14020 | 14020 | 14030 | 14010 | 33 |
| 510 | 20240612 | 104800 | 708168350 | 14020 | 14030 | 14030 | 14020 | 137 |
| 511 | 20240612 | 104700 | 706247540 | 14020 | 14030 | 14030 | 14020 | 133 |
| 512 | 20240612 | 104600 | 704382830 | 14040 | 14020 | 14040 | 14020 | 104 |
| 513 | 20240612 | 104500 | 702924650 | 14040 | 14030 | 14040 | 14010 | 826 |
| 514 | 20240612 | 104400 | 691345480 | 14030 | 14020 | 14030 | 14020 | 218 |
| 515 | 20240612 | 104300 | 688289090 | 14020 | 14030 | 14030 | 14020 | 48 |
| 516 | 20240612 | 104200 | 687615800 | 14030 | 14030 | 14030 | 14030 | 167 |
| 517 | 20240612 | 104100 | 685272790 | 14040 | 14030 | 14040 | 14030 | 31 |
| 518 | 20240612 | 104000 | 684837810 | 14030 | 14030 | 14030 | 14020 | 1438 |
| 519 | 20240612 | 103900 | 664670410 | 14040 | 14050 | 14050 | 14040 | 76 |
| 520 | 20240612 | 103800 | 663602740 | 14050 | 14040 | 14050 | 14040 | 83 |
| 521 | 20240612 | 103700 | 662436870 | 14040 | 14040 | 14050 | 14040 | 128 |
| 522 | 20240612 | 103600 | 660639710 | 14040 | 14040 | 14040 | 14040 | 14 |
| 523 | 20240612 | 103500 | 660443150 | 14050 | 14040 | 14050 | 14040 | 20 |
| 524 | 20240612 | 103400 | 660162300 | 14050 | 14040 | 14050 | 14040 | 539 |
| 525 | 20240612 | 103300 | 652589760 | 14040 | 14040 | 14040 | 14040 | 1047 |
| 526 | 20240612 | 103200 | 637889880 | 14050 | 14030 | 14050 | 14030 | 764 |
| 527 | 20240612 | 103100 | 627157900 | 14040 | 14040 | 14040 | 14040 | 59 |
| 528 | 20240612 | 103000 | 626329540 | 14040 | 14040 | 14040 | 14040 | 7 |
| 529 | 20240612 | 102900 | 626231260 | 14030 | 14040 | 14040 | 14030 | 130 |
| 530 | 20240612 | 102800 | 624407060 | 14040 | 14040 | 14040 | 14040 | 47 |
| 531 | 20240612 | 102700 | 623747180 | 14040 | 14040 | 14040 | 14030 | 72 |
| 532 | 20240612 | 102600 | 622736950 | 14050 | 14030 | 14050 | 14030 | 1775 |
| 533 | 20240612 | 102500 | 597832350 | 14040 | 14030 | 14040 | 14030 | 58 |
| 534 | 20240612 | 102400 | 597018560 | 14030 | 14040 | 14040 | 14030 | 130 |
| 535 | 20240612 | 102300 | 595194520 | 14030 | 14030 | 14030 | 14030 | 101 |
| 536 | 20240612 | 102200 | 593777490 | 14030 | 14040 | 14040 | 14030 | 50 |
| 537 | 20240612 | 102100 | 593075940 | 14040 | 14040 | 14040 | 14040 | 5 |
| 538 | 20240612 | 102000 | 593005740 | 14040 | 14020 | 14040 | 14020 | 18 |
| 539 | 20240612 | 101900 | 592753320 | 14030 | 14040 | 14040 | 14030 | 1594 |
| 540 | 20240612 | 101800 | 570380310 | 14030 | 14040 | 14040 | 14030 | 124 |
| 541 | 20240612 | 101700 | 568639360 | 14030 | 14030 | 14030 | 14030 | 31 |
| 542 | 20240612 | 101600 | 568204430 | 14040 | 14030 | 14040 | 14030 | 110 |
| 543 | 20240612 | 101500 | 566661120 | 14030 | 14030 | 14030 | 14030 | 195 |
| 544 | 20240612 | 101400 | 563925270 | 14030 | 14020 | 14030 | 14020 | 68 |
| 545 | 20240612 | 101300 | 562971480 | 14020 | 14020 | 14020 | 14010 | 1027 |
| 546 | 20240612 | 101200 | 548578960 | 14030 | 14020 | 14030 | 14020 | 237 |
| 547 | 20240612 | 101100 | 545255860 | 14020 | 14030 | 14030 | 14020 | 67 |
| 548 | 20240612 | 101000 | 544315860 | 14030 | 14030 | 14030 | 14030 | 1 |
| 549 | 20240612 | 100900 | 544301830 | 14030 | 14030 | 14040 | 14030 | 4 |
| 550 | 20240612 | 100800 | 544245690 | 14040 | 14030 | 14040 | 14020 | 535 |
| 551 | 20240612 | 100700 | 536744630 | 14030 | 14030 | 14030 | 14030 | 1493 |
| 552 | 20240612 | 100600 | 515797840 | 14030 | 14040 | 14040 | 14030 | 326 |
| 553 | 20240612 | 100500 | 511224030 | 14050 | 14040 | 14050 | 14040 | 241 |
| 554 | 20240612 | 100400 | 507838000 | 14030 | 14030 | 14030 | 14030 | 1 |
| 555 | 20240612 | 100300 | 507823970 | 14030 | 14040 | 14040 | 14030 | 4 |
| 556 | 20240612 | 100200 | 507767820 | 14040 | 14050 | 14050 | 14030 | 2771 |
| 557 | 20240612 | 100100 | 468841880 | 14050 | 14050 | 14060 | 14050 | 207 |
| 558 | 20240612 | 100000 | 465933040 | 14060 | 14060 | 14060 | 14060 | 350 |
| 559 | 20240612 | 095900 | 461012040 | 14060 | 14050 | 14060 | 14050 | 348 |
| 560 | 20240612 | 095800 | 456119670 | 14050 | 14040 | 14050 | 14040 | 23 |
| 561 | 20240612 | 095700 | 455796530 | 14040 | 14050 | 14050 | 14040 | 21 |
| 562 | 20240612 | 095600 | 455501680 | 14040 | 14040 | 14040 | 14040 | 1021 |
| 563 | 20240612 | 095500 | 441166840 | 14030 | 14040 | 14040 | 14020 | 117 |
| 564 | 20240612 | 095400 | 439525830 | 14040 | 14020 | 14040 | 14020 | 313 |
| 565 | 20240612 | 095300 | 435135760 | 14010 | 14010 | 14020 | 14010 | 2071 |
| 566 | 20240612 | 095200 | 406106050 | 14010 | 14020 | 14020 | 14010 | 965 |
| 567 | 20240612 | 095100 | 392586100 | 14000 | 14000 | 14000 | 14000 | 11 |
| 568 | 20240612 | 095000 | 392432100 | 14010 | 14010 | 14040 | 14010 | 2260 |
| 569 | 20240612 | 094900 | 360745150 | 14000 | 14030 | 14030 | 14000 | 1711 |
| 570 | 20240612 | 094800 | 336770440 | 14030 | 14010 | 14030 | 14010 | 374 |
| 571 | 20240612 | 094700 | 331527840 | 14020 | 14020 | 14020 | 14020 | 82 |
| 572 | 20240612 | 094600 | 330378200 | 14020 | 14020 | 14020 | 14020 | 0 |
| 573 | 20240612 | 094500 | 330378200 | 14020 | 14030 | 14030 | 14020 | 27 |
| 574 | 20240612 | 094400 | 329999560 | 14030 | 14030 | 14030 | 14030 | 1 |
| 575 | 20240612 | 094300 | 329985530 | 14040 | 14040 | 14040 | 14030 | 509 |
| 576 | 20240612 | 094200 | 322839180 | 14040 | 14030 | 14040 | 14030 | 31 |
| 577 | 20240612 | 094100 | 322404240 | 14030 | 14020 | 14030 | 14020 | 135 |
| 578 | 20240612 | 094000 | 320511520 | 14010 | 14010 | 14020 | 14010 | 305 |
| 579 | 20240612 | 093900 | 316236470 | 14020 | 14020 | 14030 | 14020 | 506 |
| 580 | 20240612 | 093800 | 309141390 | 14020 | 14010 | 14020 | 14010 | 106 |
| 581 | 20240612 | 093700 | 307656270 | 14040 | 14040 | 14040 | 14040 | 0 |
| 582 | 20240612 | 093600 | 307656270 | 14040 | 14000 | 14040 | 13990 | 121 |
| 583 | 20240612 | 093500 | 305963050 | 13990 | 14000 | 14000 | 13990 | 345 |
| 584 | 20240612 | 093400 | 301134570 | 14010 | 14000 | 14010 | 14000 | 553 |
| 585 | 20240612 | 093300 | 293391980 | 14040 | 14010 | 14040 | 14000 | 533 |
| 586 | 20240612 | 093200 | 285921720 | 14010 | 14020 | 14050 | 14010 | 794 |
| 587 | 20240612 | 093100 | 274786290 | 14010 | 14030 | 14060 | 14010 | 483 |
| 588 | 20240612 | 093000 | 268017100 | 14020 | 14030 | 14030 | 14020 | 346 |
| 589 | 20240612 | 092900 | 263165500 | 14020 | 14080 | 14110 | 14000 | 3953 |
| 590 | 20240612 | 092800 | 207667050 | 14080 | 14090 | 14100 | 14080 | 463 |
| 591 | 20240612 | 092700 | 201147130 | 14090 | 14080 | 14090 | 14080 | 334 |
| 592 | 20240612 | 092600 | 196443130 | 14080 | 14090 | 14110 | 14080 | 489 |
| 593 | 20240612 | 092500 | 189555500 | 14090 | 14090 | 14110 | 14090 | 1159 |
| 594 | 20240612 | 092400 | 173212840 | 14100 | 14070 | 14100 | 14070 | 288 |
| 595 | 20240612 | 092300 | 169153090 | 14070 | 14110 | 14110 | 14070 | 471 |
| 596 | 20240612 | 092200 | 162513880 | 14100 | 14090 | 14110 | 14070 | 1041 |
| 597 | 20240612 | 092100 | 147848090 | 14100 | 14100 | 14110 | 14100 | 770 |
| 598 | 20240612 | 092000 | 136990320 | 14110 | 14090 | 14110 | 14080 | 1166 |
| 599 | 20240612 | 091900 | 120551660 | 14090 | 14090 | 14090 | 14090 | 197 |
| 600 | 20240612 | 091800 | 117775930 | 14090 | 14090 | 14090 | 14090 | 0 |
| 601 | 20240612 | 091700 | 117775930 | 14090 | 14080 | 14090 | 14080 | 229 |
| 602 | 20240612 | 091600 | 114551500 | 14090 | 14100 | 14100 | 14090 | 188 |
| 603 | 20240612 | 091500 | 111902570 | 14090 | 14090 | 14090 | 14090 | 1 |
| 604 | 20240612 | 091400 | 111888480 | 14090 | 14090 | 14090 | 14080 | 135 |
| 605 | 20240612 | 091300 | 109986540 | 14090 | 14080 | 14090 | 14080 | 226 |
| 606 | 20240612 | 091200 | 106802260 | 14090 | 14090 | 14090 | 14090 | 268 |
| 607 | 20240612 | 091100 | 103026140 | 14090 | 14090 | 14090 | 14090 | 37 |
| 608 | 20240612 | 091000 | 102504810 | 14100 | 14090 | 14100 | 14090 | 23 |
| 609 | 20240612 | 090900 | 102180520 | 14100 | 14090 | 14130 | 14090 | 1031 |
| 610 | 20240612 | 090800 | 87623070 | 14080 | 14090 | 14120 | 14080 | 905 |
| 611 | 20240612 | 090700 | 74858120 | 14110 | 14090 | 14110 | 14090 | 665 |
| 612 | 20240612 | 090600 | 65482420 | 14090 | 14070 | 14090 | 14070 | 370 |
| 613 | 20240612 | 090500 | 60272100 | 14070 | 14040 | 14070 | 14020 | 839 |
| 614 | 20240612 | 090400 | 48489510 | 14060 | 14060 | 14060 | 14060 | 173 |
| 615 | 20240612 | 090300 | 46057130 | 14080 | 14080 | 14090 | 14080 | 493 |
| 616 | 20240612 | 090200 | 39112300 | 14100 | 14100 | 14100 | 14100 | 166 |
| 617 | 20240612 | 090100 | 36771700 | 14110 | 14100 | 14110 | 14040 | 1499 |
| 618 | 20240612 | 090000 | 15707310 | 14090 | 14020 | 14090 | 14020 | 1120 |