33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240621 | 193100 | 3057369490 | 14380 | 14380 | 14380 | 14380 | 5476 |
| 3 | 20240621 | 193000 | 3057369490 | 14380 | 14380 | 14380 | 14380 | 0 |
| 4 | 20240621 | 192900 | 3057369490 | 14380 | 14380 | 14380 | 14380 | 0 |
| 5 | 20240621 | 192800 | 3057369490 | 14380 | 14380 | 14380 | 14380 | 0 |
| 6 | 20240621 | 192700 | 3057369490 | 14380 | 14380 | 14380 | 14380 | 0 |
| 7 | 20240621 | 192600 | 3057369490 | 14380 | 14380 | 14380 | 14380 | 0 |
| 8 | 20240621 | 192500 | 3057369490 | 14380 | 14380 | 14380 | 14380 | 0 |
| 9 | 20240621 | 192400 | 3057369490 | 14380 | 14380 | 14380 | 14380 | 0 |
| 10 | 20240621 | 192300 | 3057369490 | 14380 | 14380 | 14380 | 14380 | 0 |
| 11 | 20240621 | 192200 | 3057369490 | 14380 | 14380 | 14380 | 14380 | 0 |
| 12 | 20240621 | 192100 | 3057369490 | 14380 | 14380 | 14380 | 14380 | 0 |
| 13 | 20240621 | 192000 | 3057369490 | 14380 | 14380 | 14380 | 14380 | 0 |
| 14 | 20240621 | 191900 | 3057369490 | 14380 | 14380 | 14380 | 14380 | 0 |
| 15 | 20240621 | 191800 | 3057369490 | 14380 | 14380 | 14380 | 14380 | 0 |
| 16 | 20240621 | 191700 | 3057369490 | 14380 | 14380 | 14380 | 14380 | 0 |
| 17 | 20240621 | 191600 | 3057369490 | 14380 | 14380 | 14380 | 14380 | 0 |
| 18 | 20240621 | 191500 | 3057369490 | 14380 | 14380 | 14380 | 14380 | 0 |
| 19 | 20240621 | 191400 | 3057369490 | 14380 | 14380 | 14380 | 14380 | 0 |
| 20 | 20240621 | 191300 | 3057369490 | 14380 | 14380 | 14380 | 14380 | 0 |
| 21 | 20240621 | 191200 | 3057369490 | 14380 | 14380 | 14380 | 14380 | 0 |
| 22 | 20240621 | 191100 | 3057369490 | 14380 | 14380 | 14380 | 14380 | 0 |
| 23 | 20240621 | 191000 | 3057369490 | 14380 | 14380 | 14380 | 14380 | 0 |
| 24 | 20240621 | 190900 | 3057369490 | 14380 | 14380 | 14380 | 14380 | 0 |
| 25 | 20240621 | 190800 | 3057369490 | 14380 | 14380 | 14380 | 14380 | 0 |
| 26 | 20240621 | 190700 | 3057369490 | 14380 | 14380 | 14380 | 14380 | 0 |
| 27 | 20240621 | 190600 | 3057369490 | 14380 | 14380 | 14380 | 14380 | 0 |
| 28 | 20240621 | 190500 | 3057369490 | 14380 | 14380 | 14380 | 14380 | 0 |
| 29 | 20240621 | 190400 | 3057369490 | 14380 | 14380 | 14380 | 14380 | 0 |
| 30 | 20240621 | 190300 | 3057369490 | 14380 | 14380 | 14380 | 14380 | 0 |
| 31 | 20240621 | 190200 | 3057369490 | 14380 | 14380 | 14380 | 14380 | 0 |
| 32 | 20240621 | 190100 | 3057369490 | 14380 | 14380 | 14380 | 14380 | 5476 |
| 33 | 20240621 | 190000 | 3057369490 | 14380 | 14380 | 14380 | 14380 | 0 |
| 34 | 20240621 | 185900 | 3057369490 | 14380 | 14380 | 14380 | 14380 | 0 |
| 35 | 20240621 | 185800 | 3057369490 | 14380 | 14380 | 14380 | 14380 | 0 |
| 36 | 20240621 | 185700 | 3057369490 | 14380 | 14380 | 14380 | 14380 | 0 |
| 37 | 20240621 | 185600 | 3057369490 | 14380 | 14380 | 14380 | 14380 | 0 |
| 38 | 20240621 | 185500 | 3057369490 | 14380 | 14380 | 14380 | 14380 | 0 |
| 39 | 20240621 | 185400 | 3057369490 | 14380 | 14380 | 14380 | 14380 | 0 |
| 40 | 20240621 | 185300 | 3057369490 | 14380 | 14380 | 14380 | 14380 | 0 |
| 41 | 20240621 | 185200 | 3057369490 | 14380 | 14380 | 14380 | 14380 | 0 |
| 42 | 20240621 | 185100 | 3057369490 | 14380 | 14380 | 14380 | 14380 | 0 |
| 43 | 20240621 | 185000 | 3057369490 | 14380 | 14380 | 14380 | 14380 | 0 |
| 44 | 20240621 | 184900 | 3057369490 | 14380 | 14380 | 14380 | 14380 | 0 |
| 45 | 20240621 | 184800 | 3057369490 | 14380 | 14380 | 14380 | 14380 | 0 |
| 46 | 20240621 | 184700 | 3057369490 | 14380 | 14380 | 14380 | 14380 | 0 |
| 47 | 20240621 | 184600 | 3057369490 | 14380 | 14380 | 14380 | 14380 | 0 |
| 48 | 20240621 | 184500 | 3057369490 | 14380 | 14380 | 14380 | 14380 | 0 |
| 49 | 20240621 | 184400 | 3057369490 | 14380 | 14380 | 14380 | 14380 | 0 |
| 50 | 20240621 | 184300 | 3057369490 | 14380 | 14380 | 14380 | 14380 | 0 |
| 51 | 20240621 | 184200 | 3057369490 | 14380 | 14380 | 14380 | 14380 | 0 |
| 52 | 20240621 | 184100 | 3057369490 | 14380 | 14380 | 14380 | 14380 | 0 |
| 53 | 20240621 | 184000 | 3057369490 | 14380 | 14380 | 14380 | 14380 | 0 |
| 54 | 20240621 | 183900 | 3057369490 | 14380 | 14380 | 14380 | 14380 | 0 |
| 55 | 20240621 | 183800 | 3057369490 | 14380 | 14380 | 14380 | 14380 | 0 |
| 56 | 20240621 | 183700 | 3057369490 | 14380 | 14380 | 14380 | 14380 | 0 |
| 57 | 20240621 | 183600 | 3057369490 | 14380 | 14380 | 14380 | 14380 | 0 |
| 58 | 20240621 | 183500 | 3057369490 | 14380 | 14380 | 14380 | 14380 | 0 |
| 59 | 20240621 | 183400 | 3057369490 | 14380 | 14380 | 14380 | 14380 | 0 |
| 60 | 20240621 | 183300 | 3057369490 | 14380 | 14380 | 14380 | 14380 | 0 |
| 61 | 20240621 | 183200 | 3057369490 | 14380 | 14380 | 14380 | 14380 | 0 |
| 62 | 20240621 | 183100 | 3057369490 | 14380 | 14380 | 14380 | 14380 | 5476 |
| 63 | 20240621 | 183000 | 3057369490 | 14380 | 14380 | 14380 | 14380 | 0 |
| 64 | 20240621 | 182900 | 3057369490 | 14380 | 14380 | 14380 | 14380 | 0 |
| 65 | 20240621 | 182800 | 3057369490 | 14380 | 14380 | 14380 | 14380 | 0 |
| 66 | 20240621 | 182700 | 3057369490 | 14380 | 14380 | 14380 | 14380 | 0 |
| 67 | 20240621 | 182600 | 3057369490 | 14380 | 14380 | 14380 | 14380 | 0 |
| 68 | 20240621 | 182500 | 3057369490 | 14380 | 14380 | 14380 | 14380 | 0 |
| 69 | 20240621 | 182400 | 3057369490 | 14380 | 14380 | 14380 | 14380 | 0 |
| 70 | 20240621 | 182300 | 3057369490 | 14380 | 14380 | 14380 | 14380 | 0 |
| 71 | 20240621 | 182200 | 3057369490 | 14380 | 14380 | 14380 | 14380 | 0 |
| 72 | 20240621 | 182100 | 3057369490 | 14380 | 14380 | 14380 | 14380 | 0 |
| 73 | 20240621 | 182000 | 3057369490 | 14380 | 14380 | 14380 | 14380 | 0 |
| 74 | 20240621 | 181900 | 3057369490 | 14380 | 14380 | 14380 | 14380 | 0 |
| 75 | 20240621 | 181800 | 3057369490 | 14380 | 14380 | 14380 | 14380 | 0 |
| 76 | 20240621 | 181700 | 3057369490 | 14380 | 14380 | 14380 | 14380 | 0 |
| 77 | 20240621 | 181600 | 3057369490 | 14380 | 14380 | 14380 | 14380 | 0 |
| 78 | 20240621 | 181500 | 3057369490 | 14380 | 14380 | 14380 | 14380 | 0 |
| 79 | 20240621 | 181400 | 3057369490 | 14380 | 14380 | 14380 | 14380 | 0 |
| 80 | 20240621 | 181300 | 3057369490 | 14380 | 14380 | 14380 | 14380 | 0 |
| 81 | 20240621 | 181200 | 3057369490 | 14380 | 14380 | 14380 | 14380 | 0 |
| 82 | 20240621 | 181100 | 3057369490 | 14380 | 14380 | 14380 | 14380 | 0 |
| 83 | 20240621 | 181000 | 3057369490 | 14380 | 14380 | 14380 | 14380 | 0 |
| 84 | 20240621 | 180900 | 3057369490 | 14380 | 14380 | 14380 | 14380 | 0 |
| 85 | 20240621 | 180800 | 3057369490 | 14380 | 14380 | 14380 | 14380 | 0 |
| 86 | 20240621 | 180700 | 3057369490 | 14380 | 14380 | 14380 | 14380 | 0 |
| 87 | 20240621 | 180600 | 3057369490 | 14380 | 14380 | 14380 | 14380 | 0 |
| 88 | 20240621 | 180500 | 3057369490 | 14380 | 14380 | 14380 | 14380 | 0 |
| 89 | 20240621 | 180400 | 3057369490 | 14380 | 14380 | 14380 | 14380 | 0 |
| 90 | 20240621 | 180300 | 3057369490 | 14380 | 14380 | 14380 | 14380 | 0 |
| 91 | 20240621 | 180200 | 3057369490 | 14380 | 14380 | 14380 | 14380 | 0 |
| 92 | 20240621 | 180100 | 3057369490 | 14380 | 14380 | 14380 | 14380 | 5476 |
| 93 | 20240621 | 180000 | 3057369490 | 14380 | 14380 | 14380 | 14380 | 0 |
| 94 | 20240621 | 175900 | 3057369490 | 14380 | 14380 | 14380 | 14380 | 0 |
| 95 | 20240621 | 175800 | 3057369490 | 14380 | 14380 | 14380 | 14380 | 0 |
| 96 | 20240621 | 175700 | 3057369490 | 14380 | 14380 | 14380 | 14380 | 0 |
| 97 | 20240621 | 175600 | 3057369490 | 14380 | 14380 | 14380 | 14380 | 0 |
| 98 | 20240621 | 175500 | 3057369490 | 14380 | 14380 | 14380 | 14380 | 0 |
| 99 | 20240621 | 175400 | 3057369490 | 14380 | 14380 | 14380 | 14380 | 0 |
| 100 | 20240621 | 175300 | 3057369490 | 14380 | 14380 | 14380 | 14380 | 0 |
| 101 | 20240621 | 175200 | 3057369490 | 14380 | 14380 | 14380 | 14380 | 0 |
| 102 | 20240621 | 175100 | 3057369490 | 14380 | 14380 | 14380 | 14380 | 0 |
| 103 | 20240621 | 175000 | 3057369490 | 14380 | 14380 | 14380 | 14380 | 0 |
| 104 | 20240621 | 174900 | 3057369490 | 14380 | 14380 | 14380 | 14380 | 0 |
| 105 | 20240621 | 174800 | 3057369490 | 14380 | 14380 | 14380 | 14380 | 0 |
| 106 | 20240621 | 174700 | 3057369490 | 14380 | 14380 | 14380 | 14380 | 0 |
| 107 | 20240621 | 174600 | 3057369490 | 14380 | 14380 | 14380 | 14380 | 0 |
| 108 | 20240621 | 174500 | 3057369490 | 14380 | 14380 | 14380 | 14380 | 0 |
| 109 | 20240621 | 174400 | 3057369490 | 14380 | 14380 | 14380 | 14380 | 0 |
| 110 | 20240621 | 174300 | 3057369490 | 14380 | 14380 | 14380 | 14380 | 0 |
| 111 | 20240621 | 174200 | 3057369490 | 14380 | 14380 | 14380 | 14380 | 0 |
| 112 | 20240621 | 174100 | 3057369490 | 14380 | 14380 | 14380 | 14380 | 0 |
| 113 | 20240621 | 174000 | 3057369490 | 14380 | 14380 | 14380 | 14380 | 0 |
| 114 | 20240621 | 173900 | 3057369490 | 14380 | 14380 | 14380 | 14380 | 0 |
| 115 | 20240621 | 173800 | 3057369490 | 14380 | 14380 | 14380 | 14380 | 0 |
| 116 | 20240621 | 173700 | 3057369490 | 14380 | 14380 | 14380 | 14380 | 0 |
| 117 | 20240621 | 173600 | 3057369490 | 14380 | 14380 | 14380 | 14380 | 0 |
| 118 | 20240621 | 173500 | 3057369490 | 14380 | 14380 | 14380 | 14380 | 0 |
| 119 | 20240621 | 173400 | 3057369490 | 14380 | 14380 | 14380 | 14380 | 0 |
| 120 | 20240621 | 173300 | 3057369490 | 14380 | 14380 | 14380 | 14380 | 0 |
| 121 | 20240621 | 173200 | 3057369490 | 14380 | 14380 | 14380 | 14380 | 0 |
| 122 | 20240621 | 173100 | 3057369490 | 14380 | 14380 | 14380 | 14380 | 5476 |
| 123 | 20240621 | 173000 | 3057369490 | 14380 | 14380 | 14380 | 14380 | 0 |
| 124 | 20240621 | 172900 | 3057369490 | 14380 | 14380 | 14380 | 14380 | 0 |
| 125 | 20240621 | 172800 | 3057369490 | 14380 | 14380 | 14380 | 14380 | 0 |
| 126 | 20240621 | 172700 | 3057369490 | 14380 | 14380 | 14380 | 14380 | 0 |
| 127 | 20240621 | 172600 | 3057369490 | 14380 | 14380 | 14380 | 14380 | 0 |
| 128 | 20240621 | 172500 | 3057369490 | 14380 | 14380 | 14380 | 14380 | 0 |
| 129 | 20240621 | 172400 | 3057369490 | 14380 | 14380 | 14380 | 14380 | 0 |
| 130 | 20240621 | 172300 | 3057369490 | 14380 | 14380 | 14380 | 14380 | 0 |
| 131 | 20240621 | 172200 | 3057369490 | 14380 | 14380 | 14380 | 14380 | 0 |
| 132 | 20240621 | 172100 | 3057369490 | 14380 | 14380 | 14380 | 14380 | 0 |
| 133 | 20240621 | 172000 | 3057369490 | 14380 | 14380 | 14380 | 14380 | 0 |
| 134 | 20240621 | 171900 | 3057369490 | 14380 | 14380 | 14380 | 14380 | 0 |
| 135 | 20240621 | 171800 | 3057369490 | 14380 | 14380 | 14380 | 14380 | 0 |
| 136 | 20240621 | 171700 | 3057369490 | 14380 | 14380 | 14380 | 14380 | 0 |
| 137 | 20240621 | 171600 | 3057369490 | 14380 | 14380 | 14380 | 14380 | 0 |
| 138 | 20240621 | 171500 | 3057369490 | 14380 | 14380 | 14380 | 14380 | 0 |
| 139 | 20240621 | 171400 | 3057369490 | 14380 | 14380 | 14380 | 14380 | 0 |
| 140 | 20240621 | 171300 | 3057369490 | 14380 | 14380 | 14380 | 14380 | 0 |
| 141 | 20240621 | 171200 | 3057369490 | 14380 | 14380 | 14380 | 14380 | 0 |
| 142 | 20240621 | 171100 | 3057369490 | 14380 | 14380 | 14380 | 14380 | 0 |
| 143 | 20240621 | 171000 | 3057369490 | 14380 | 14380 | 14380 | 14380 | 0 |
| 144 | 20240621 | 170900 | 3057369490 | 14380 | 14380 | 14380 | 14380 | 0 |
| 145 | 20240621 | 170800 | 3057369490 | 14380 | 14380 | 14380 | 14380 | 0 |
| 146 | 20240621 | 170700 | 3057369490 | 14380 | 14380 | 14380 | 14380 | 0 |
| 147 | 20240621 | 170600 | 3057369490 | 14380 | 14380 | 14380 | 14380 | 0 |
| 148 | 20240621 | 170500 | 3057369490 | 14380 | 14380 | 14380 | 14380 | 0 |
| 149 | 20240621 | 170400 | 3057369490 | 14380 | 14380 | 14380 | 14380 | 0 |
| 150 | 20240621 | 170300 | 3057369490 | 14380 | 14380 | 14380 | 14380 | 0 |
| 151 | 20240621 | 170200 | 3057369490 | 14380 | 14380 | 14380 | 14380 | 0 |
| 152 | 20240621 | 170100 | 3057369490 | 14380 | 14380 | 14380 | 14380 | 5476 |
| 153 | 20240621 | 170000 | 3057369490 | 14380 | 14380 | 14380 | 14380 | 0 |
| 154 | 20240621 | 165900 | 3057369490 | 14380 | 14380 | 14380 | 14380 | 0 |
| 155 | 20240621 | 165800 | 3057369490 | 14380 | 14380 | 14380 | 14380 | 0 |
| 156 | 20240621 | 165700 | 3057369490 | 14380 | 14380 | 14380 | 14380 | 0 |
| 157 | 20240621 | 165600 | 3057369490 | 14380 | 14380 | 14380 | 14380 | 0 |
| 158 | 20240621 | 165500 | 3057369490 | 14380 | 14380 | 14380 | 14380 | 0 |
| 159 | 20240621 | 165400 | 3057369490 | 14380 | 14380 | 14380 | 14380 | 0 |
| 160 | 20240621 | 165300 | 3057369490 | 14380 | 14380 | 14380 | 14380 | 0 |
| 161 | 20240621 | 165200 | 3057369490 | 14380 | 14380 | 14380 | 14380 | 0 |
| 162 | 20240621 | 165100 | 3057369490 | 14380 | 14380 | 14380 | 14380 | 0 |
| 163 | 20240621 | 165000 | 3057369490 | 14380 | 14380 | 14380 | 14380 | 0 |
| 164 | 20240621 | 164900 | 3057369490 | 14380 | 14380 | 14380 | 14380 | 0 |
| 165 | 20240621 | 164800 | 3057369490 | 14380 | 14380 | 14380 | 14380 | 0 |
| 166 | 20240621 | 164700 | 3057369490 | 14380 | 14380 | 14380 | 14380 | 0 |
| 167 | 20240621 | 164600 | 3057369490 | 14380 | 14380 | 14380 | 14380 | 0 |
| 168 | 20240621 | 164500 | 3057369490 | 14380 | 14380 | 14380 | 14380 | 0 |
| 169 | 20240621 | 164400 | 3057369490 | 14380 | 14380 | 14380 | 14380 | 0 |
| 170 | 20240621 | 164300 | 3057369490 | 14380 | 14380 | 14380 | 14380 | 0 |
| 171 | 20240621 | 164200 | 3057369490 | 14380 | 14380 | 14380 | 14380 | 0 |
| 172 | 20240621 | 164100 | 3057369490 | 14380 | 14380 | 14380 | 14380 | 0 |
| 173 | 20240621 | 164000 | 3057369490 | 14380 | 14380 | 14380 | 14380 | 0 |
| 174 | 20240621 | 163900 | 3057369490 | 14380 | 14380 | 14380 | 14380 | 0 |
| 175 | 20240621 | 163800 | 3057369490 | 14380 | 14380 | 14380 | 14380 | 0 |
| 176 | 20240621 | 163700 | 3057369490 | 14380 | 14380 | 14380 | 14380 | 0 |
| 177 | 20240621 | 163600 | 3057369490 | 14380 | 14380 | 14380 | 14380 | 0 |
| 178 | 20240621 | 163500 | 3057369490 | 14380 | 14380 | 14380 | 14380 | 0 |
| 179 | 20240621 | 163400 | 3057369490 | 14380 | 14380 | 14380 | 14380 | 0 |
| 180 | 20240621 | 163300 | 3057369490 | 14380 | 14380 | 14380 | 14380 | 0 |
| 181 | 20240621 | 163200 | 3057369490 | 14380 | 14380 | 14380 | 14380 | 0 |
| 182 | 20240621 | 163100 | 3057369490 | 14380 | 14380 | 14380 | 14380 | 5476 |
| 183 | 20240621 | 163000 | 3057369490 | 14380 | 14380 | 14380 | 14380 | 0 |
| 184 | 20240621 | 162900 | 3057369490 | 14380 | 14380 | 14380 | 14380 | 0 |
| 185 | 20240621 | 162800 | 3057369490 | 14380 | 14380 | 14380 | 14380 | 0 |
| 186 | 20240621 | 162700 | 3057369490 | 14380 | 14380 | 14380 | 14380 | 0 |
| 187 | 20240621 | 162600 | 3057369490 | 14380 | 14380 | 14380 | 14380 | 0 |
| 188 | 20240621 | 162500 | 3057369490 | 14380 | 14380 | 14380 | 14380 | 0 |
| 189 | 20240621 | 162400 | 3057369490 | 14380 | 14380 | 14380 | 14380 | 0 |
| 190 | 20240621 | 162300 | 3057369490 | 14380 | 14380 | 14380 | 14380 | 0 |
| 191 | 20240621 | 162200 | 3057369490 | 14380 | 14380 | 14380 | 14380 | 0 |
| 192 | 20240621 | 162100 | 3057369490 | 14380 | 14380 | 14380 | 14380 | 0 |
| 193 | 20240621 | 162000 | 3057369490 | 14380 | 14380 | 14380 | 14380 | 0 |
| 194 | 20240621 | 161900 | 3057369490 | 14380 | 14380 | 14380 | 14380 | 0 |
| 195 | 20240621 | 161800 | 3057369490 | 14380 | 14380 | 14380 | 14380 | 0 |
| 196 | 20240621 | 161700 | 3057369490 | 14380 | 14380 | 14380 | 14380 | 0 |
| 197 | 20240621 | 161600 | 3057369490 | 14380 | 14380 | 14380 | 14380 | 0 |
| 198 | 20240621 | 161500 | 3057369490 | 14380 | 14380 | 14380 | 14380 | 0 |
| 199 | 20240621 | 161400 | 3057369490 | 14380 | 14380 | 14380 | 14380 | 0 |
| 200 | 20240621 | 161300 | 3057369490 | 14380 | 14380 | 14380 | 14380 | 0 |
| 201 | 20240621 | 161200 | 3057369490 | 14380 | 14380 | 14380 | 14380 | 0 |
| 202 | 20240621 | 161100 | 3057369490 | 14380 | 14380 | 14380 | 14380 | 0 |
| 203 | 20240621 | 161000 | 3057369490 | 14380 | 14380 | 14380 | 14380 | 0 |
| 204 | 20240621 | 160900 | 3057369490 | 14380 | 14380 | 14380 | 14380 | 0 |
| 205 | 20240621 | 160800 | 3057369490 | 14380 | 14380 | 14380 | 14380 | 0 |
| 206 | 20240621 | 160700 | 3057369490 | 14380 | 14380 | 14380 | 14380 | 0 |
| 207 | 20240621 | 160600 | 3057369490 | 14380 | 14380 | 14380 | 14380 | 0 |
| 208 | 20240621 | 160500 | 3057369490 | 14380 | 14380 | 14380 | 14380 | 0 |
| 209 | 20240621 | 160400 | 3057369490 | 14380 | 14380 | 14380 | 14380 | 0 |
| 210 | 20240621 | 160300 | 3057369490 | 14380 | 14380 | 14380 | 14380 | 0 |
| 211 | 20240621 | 160200 | 3057369490 | 14380 | 14380 | 14380 | 14380 | 0 |
| 212 | 20240621 | 160100 | 3057369490 | 14380 | 14380 | 14380 | 14380 | 5476 |
| 213 | 20240621 | 160000 | 3057369490 | 14380 | 14380 | 14380 | 14380 | 0 |
| 214 | 20240621 | 155900 | 3057369490 | 14380 | 14380 | 14380 | 14380 | 0 |
| 215 | 20240621 | 155800 | 3057369490 | 14380 | 14380 | 14380 | 14380 | 0 |
| 216 | 20240621 | 155700 | 3057369490 | 14380 | 14380 | 14380 | 14380 | 0 |
| 217 | 20240621 | 155600 | 3057369490 | 14380 | 14380 | 14380 | 14380 | 0 |
| 218 | 20240621 | 155500 | 3057369490 | 14380 | 14380 | 14380 | 14380 | 0 |
| 219 | 20240621 | 155400 | 3057369490 | 14380 | 14380 | 14380 | 14380 | 0 |
| 220 | 20240621 | 155300 | 3057369490 | 14380 | 14380 | 14380 | 14380 | 0 |
| 221 | 20240621 | 155200 | 3057369490 | 14380 | 14380 | 14380 | 14380 | 0 |
| 222 | 20240621 | 155100 | 3057369490 | 14380 | 14380 | 14380 | 14380 | 0 |
| 223 | 20240621 | 155000 | 3057369490 | 14380 | 14380 | 14380 | 14380 | 0 |
| 224 | 20240621 | 154900 | 3057369490 | 14380 | 14380 | 14380 | 14380 | 0 |
| 225 | 20240621 | 154800 | 3057369490 | 14380 | 14380 | 14380 | 14380 | 0 |
| 226 | 20240621 | 154700 | 3057369490 | 14380 | 14380 | 14380 | 14380 | 0 |
| 227 | 20240621 | 154600 | 3057369490 | 14380 | 14380 | 14380 | 14380 | 0 |
| 228 | 20240621 | 154500 | 3057369490 | 14380 | 14380 | 14380 | 14380 | 0 |
| 229 | 20240621 | 154400 | 3057369490 | 14380 | 14380 | 14380 | 14380 | 0 |
| 230 | 20240621 | 154300 | 3057369490 | 14380 | 14380 | 14380 | 14380 | 0 |
| 231 | 20240621 | 154200 | 3057369490 | 14380 | 14380 | 14380 | 14380 | 0 |
| 232 | 20240621 | 154100 | 3057369490 | 14380 | 14380 | 14380 | 14380 | 0 |
| 233 | 20240621 | 154000 | 3057369490 | 14380 | 14380 | 14380 | 14380 | 0 |
| 234 | 20240621 | 153900 | 3057369490 | 14380 | 14380 | 14380 | 14380 | 0 |
| 235 | 20240621 | 153800 | 3057369490 | 14380 | 14380 | 14380 | 14380 | 0 |
| 236 | 20240621 | 153700 | 3057369490 | 14380 | 14380 | 14380 | 14380 | 0 |
| 237 | 20240621 | 153600 | 3057369490 | 14380 | 14380 | 14380 | 14380 | 0 |
| 238 | 20240621 | 153500 | 3057369490 | 14380 | 14380 | 14380 | 14380 | 0 |
| 239 | 20240621 | 153400 | 3057369490 | 14380 | 14380 | 14380 | 14380 | 0 |
| 240 | 20240621 | 153300 | 3057369490 | 14380 | 14380 | 14380 | 14380 | 0 |
| 241 | 20240621 | 153200 | 3057369490 | 14380 | 14380 | 14380 | 14380 | 0 |
| 242 | 20240621 | 153100 | 3057369490 | 14380 | 14380 | 14380 | 14380 | 5476 |
| 243 | 20240621 | 153000 | 3057369490 | 14380 | 14380 | 14380 | 14380 | 5476 |
| 244 | 20240621 | 152900 | 2978624610 | 14320 | 14320 | 14320 | 14320 | 0 |
| 245 | 20240621 | 152800 | 2978624610 | 14320 | 14320 | 14320 | 14320 | 0 |
| 246 | 20240621 | 152700 | 2978624610 | 14320 | 14320 | 14320 | 14320 | 0 |
| 247 | 20240621 | 152600 | 2978624610 | 14320 | 14320 | 14320 | 14320 | 0 |
| 248 | 20240621 | 152500 | 2978624610 | 14320 | 14320 | 14320 | 14320 | 0 |
| 249 | 20240621 | 152400 | 2978624610 | 14320 | 14320 | 14320 | 14320 | 0 |
| 250 | 20240621 | 152300 | 2978624610 | 14320 | 14320 | 14320 | 14320 | 0 |
| 251 | 20240621 | 152200 | 2978624610 | 14320 | 14320 | 14320 | 14320 | 0 |
| 252 | 20240621 | 152100 | 2978624610 | 14320 | 14320 | 14320 | 14320 | 0 |
| 253 | 20240621 | 152000 | 2978624610 | 14320 | 14320 | 14320 | 14320 | 0 |
| 254 | 20240621 | 151900 | 2978624610 | 14320 | 14310 | 14320 | 14300 | 778 |
| 255 | 20240621 | 151800 | 2967499090 | 14320 | 14330 | 14330 | 14320 | 213 |
| 256 | 20240621 | 151700 | 2964447450 | 14340 | 14340 | 14350 | 14330 | 140 |
| 257 | 20240621 | 151600 | 2962439980 | 14350 | 14300 | 14350 | 14300 | 409 |
| 258 | 20240621 | 151500 | 2956580340 | 14330 | 14330 | 14330 | 14300 | 605 |
| 259 | 20240621 | 151400 | 2947916870 | 14340 | 14330 | 14340 | 14330 | 258 |
| 260 | 20240621 | 151300 | 2944219470 | 14340 | 14340 | 14340 | 14330 | 541 |
| 261 | 20240621 | 151200 | 2936466530 | 14330 | 14320 | 14330 | 14300 | 624 |
| 262 | 20240621 | 151100 | 2927532050 | 14310 | 14290 | 14310 | 14290 | 434 |
| 263 | 20240621 | 151000 | 2921322200 | 14290 | 14280 | 14290 | 14280 | 205 |
| 264 | 20240621 | 150900 | 2918393780 | 14290 | 14290 | 14290 | 14280 | 523 |
| 265 | 20240621 | 150800 | 2910921580 | 14300 | 14300 | 14300 | 14300 | 20 |
| 266 | 20240621 | 150700 | 2910635580 | 14310 | 14310 | 14310 | 14300 | 1876 |
| 267 | 20240621 | 150600 | 2883803530 | 14320 | 14330 | 14330 | 14320 | 497 |
| 268 | 20240621 | 150500 | 2876686290 | 14330 | 14340 | 14350 | 14320 | 1107 |
| 269 | 20240621 | 150400 | 2860811100 | 14330 | 14300 | 14330 | 14300 | 1527 |
| 270 | 20240621 | 150300 | 2838943470 | 14320 | 14320 | 14320 | 14320 | 0 |
| 271 | 20240621 | 150200 | 2838943470 | 14320 | 14320 | 14320 | 14320 | 10 |
| 272 | 20240621 | 150100 | 2838800270 | 14320 | 14320 | 14320 | 14290 | 102 |
| 273 | 20240621 | 150000 | 2837342630 | 14280 | 14330 | 14330 | 14280 | 373 |
| 274 | 20240621 | 145900 | 2832007580 | 14330 | 14320 | 14330 | 14320 | 12 |
| 275 | 20240621 | 145800 | 2831835730 | 14330 | 14290 | 14330 | 14290 | 459 |
| 276 | 20240621 | 145700 | 2825271170 | 14280 | 14290 | 14290 | 14260 | 376 |
| 277 | 20240621 | 145600 | 2819905500 | 14290 | 14300 | 14300 | 14290 | 283 |
| 278 | 20240621 | 145500 | 2815861370 | 14300 | 14310 | 14310 | 14300 | 265 |
| 279 | 20240621 | 145400 | 2812071220 | 14320 | 14330 | 14330 | 14320 | 302 |
| 280 | 20240621 | 145300 | 2807746230 | 14330 | 14330 | 14340 | 14330 | 316 |
| 281 | 20240621 | 145200 | 2803217930 | 14330 | 14330 | 14330 | 14330 | 35 |
| 282 | 20240621 | 145100 | 2802716380 | 14330 | 14330 | 14330 | 14330 | 3 |
| 283 | 20240621 | 145000 | 2802673390 | 14330 | 14340 | 14340 | 14330 | 300 |
| 284 | 20240621 | 144900 | 2798374380 | 14340 | 14340 | 14340 | 14340 | 185 |
| 285 | 20240621 | 144800 | 2795721480 | 14340 | 14330 | 14340 | 14330 | 66 |
| 286 | 20240621 | 144700 | 2794775660 | 14330 | 14330 | 14330 | 14330 | 19 |
| 287 | 20240621 | 144600 | 2794503390 | 14330 | 14330 | 14330 | 14330 | 58 |
| 288 | 20240621 | 144500 | 2793672250 | 14360 | 14350 | 14360 | 14330 | 6 |
| 289 | 20240621 | 144400 | 2793586170 | 14360 | 14320 | 14360 | 14320 | 1472 |
| 290 | 20240621 | 144300 | 2772487580 | 14330 | 14320 | 14330 | 14320 | 132 |
| 291 | 20240621 | 144200 | 2770597180 | 14320 | 14320 | 14320 | 14320 | 10 |
| 292 | 20240621 | 144100 | 2770453980 | 14320 | 14300 | 14320 | 14300 | 222 |
| 293 | 20240621 | 144000 | 2767278420 | 14300 | 14290 | 14300 | 14290 | 108 |
| 294 | 20240621 | 143900 | 2765735010 | 14290 | 14290 | 14300 | 14290 | 106 |
| 295 | 20240621 | 143800 | 2764220260 | 14290 | 14300 | 14300 | 14280 | 128 |
| 296 | 20240621 | 143700 | 2762391680 | 14310 | 14310 | 14310 | 14210 | 220 |
| 297 | 20240621 | 143600 | 2759260010 | 14320 | 14320 | 14320 | 14320 | 10 |
| 298 | 20240621 | 143500 | 2759116810 | 14320 | 14260 | 14320 | 14260 | 24 |
| 299 | 20240621 | 143400 | 2758773190 | 14250 | 14320 | 14320 | 14250 | 122 |
| 300 | 20240621 | 143300 | 2757028510 | 14320 | 14330 | 14330 | 14310 | 89 |
| 301 | 20240621 | 143200 | 2755754580 | 14310 | 14310 | 14310 | 14310 | 142 |
| 302 | 20240621 | 143100 | 2753722560 | 14310 | 14300 | 14310 | 14300 | 93 |
| 303 | 20240621 | 143000 | 2752392640 | 14250 | 14300 | 14300 | 14240 | 1820 |
| 304 | 20240621 | 142900 | 2726461710 | 14300 | 14290 | 14300 | 14280 | 125 |
| 305 | 20240621 | 142800 | 2724674550 | 14290 | 14300 | 14300 | 14290 | 37 |
| 306 | 20240621 | 142700 | 2724145580 | 14310 | 14310 | 14310 | 14310 | 92 |
| 307 | 20240621 | 142600 | 2722829060 | 14310 | 14320 | 14320 | 14310 | 70 |
| 308 | 20240621 | 142500 | 2721827160 | 14320 | 14320 | 14320 | 14320 | 51 |
| 309 | 20240621 | 142400 | 2721096840 | 14330 | 14310 | 14350 | 14310 | 42 |
| 310 | 20240621 | 142300 | 2720495190 | 14300 | 14280 | 14320 | 14280 | 228 |
| 311 | 20240621 | 142200 | 2717234030 | 14260 | 14320 | 14350 | 14260 | 8031 |
| 312 | 20240621 | 142100 | 2602624280 | 14320 | 14340 | 14350 | 14320 | 1274 |
| 313 | 20240621 | 142000 | 2584371300 | 14340 | 14340 | 14340 | 14340 | 42 |
| 314 | 20240621 | 141900 | 2583769020 | 14340 | 14340 | 14340 | 14340 | 0 |
| 315 | 20240621 | 141800 | 2583769020 | 14340 | 14330 | 14340 | 14330 | 102 |
| 316 | 20240621 | 141700 | 2582307140 | 14340 | 14340 | 14340 | 14340 | 8 |
| 317 | 20240621 | 141600 | 2582192420 | 14340 | 14340 | 14340 | 14340 | 0 |
| 318 | 20240621 | 141500 | 2582192420 | 14340 | 14340 | 14340 | 14330 | 86 |
| 319 | 20240621 | 141400 | 2580959680 | 14340 | 14340 | 14340 | 14340 | 10 |
| 320 | 20240621 | 141300 | 2580816280 | 14340 | 14340 | 14340 | 14340 | 1 |
| 321 | 20240621 | 141200 | 2580801940 | 14340 | 14340 | 14340 | 14340 | 0 |
| 322 | 20240621 | 141100 | 2580801940 | 14340 | 14340 | 14340 | 14340 | 325 |
| 323 | 20240621 | 141000 | 2576141440 | 14340 | 14340 | 14340 | 14340 | 22 |
| 324 | 20240621 | 140900 | 2575825960 | 14340 | 14340 | 14340 | 14340 | 0 |
| 325 | 20240621 | 140800 | 2575825960 | 14340 | 14330 | 14340 | 14320 | 315 |
| 326 | 20240621 | 140700 | 2571314730 | 14330 | 14330 | 14330 | 14330 | 140 |
| 327 | 20240621 | 140600 | 2569308530 | 14330 | 14330 | 14340 | 14330 | 101 |
| 328 | 20240621 | 140500 | 2567861190 | 14330 | 14340 | 14340 | 14330 | 3 |
| 329 | 20240621 | 140400 | 2567818180 | 14320 | 14320 | 14320 | 14320 | 75 |
| 330 | 20240621 | 140300 | 2566744180 | 14320 | 14320 | 14320 | 14310 | 188 |
| 331 | 20240621 | 140200 | 2564052130 | 14310 | 14310 | 14310 | 14310 | 0 |
| 332 | 20240621 | 140100 | 2564052130 | 14310 | 14330 | 14330 | 14310 | 412 |
| 333 | 20240621 | 140000 | 2558152400 | 14330 | 14340 | 14340 | 14330 | 53 |
| 334 | 20240621 | 135900 | 2557392680 | 14330 | 14340 | 14340 | 14330 | 93 |
| 335 | 20240621 | 135800 | 2556059710 | 14340 | 14340 | 14340 | 14340 | 194 |
| 336 | 20240621 | 135700 | 2553277750 | 14350 | 14350 | 14350 | 14350 | 9 |
| 337 | 20240621 | 135600 | 2553148600 | 14350 | 14350 | 14350 | 14350 | 72 |
| 338 | 20240621 | 135500 | 2552115400 | 14350 | 14350 | 14350 | 14350 | 4 |
| 339 | 20240621 | 135400 | 2552058000 | 14350 | 14340 | 14350 | 14340 | 211 |
| 340 | 20240621 | 135300 | 2549032160 | 14350 | 14340 | 14350 | 14330 | 429 |
| 341 | 20240621 | 135200 | 2542881190 | 14340 | 14340 | 14340 | 14340 | 0 |
| 342 | 20240621 | 135100 | 2542881190 | 14340 | 14340 | 14350 | 14340 | 6 |
| 343 | 20240621 | 135000 | 2542795110 | 14360 | 14360 | 14360 | 14330 | 1141 |
| 344 | 20240621 | 134900 | 2526425540 | 14360 | 14360 | 14360 | 14360 | 60 |
| 345 | 20240621 | 134800 | 2525563940 | 14360 | 14350 | 14360 | 14350 | 84 |
| 346 | 20240621 | 134700 | 2524357770 | 14360 | 14360 | 14360 | 14360 | 40 |
| 347 | 20240621 | 134600 | 2523783370 | 14350 | 14360 | 14360 | 14350 | 148 |
| 348 | 20240621 | 134500 | 2521658690 | 14370 | 14370 | 14370 | 14370 | 0 |
| 349 | 20240621 | 134400 | 2521658690 | 14370 | 14370 | 14370 | 14360 | 613 |
| 350 | 20240621 | 134300 | 2512855880 | 14360 | 14360 | 14360 | 14360 | 0 |
| 351 | 20240621 | 134200 | 2512855880 | 14360 | 14360 | 14360 | 14350 | 256 |
| 352 | 20240621 | 134100 | 2509179900 | 14360 | 14360 | 14360 | 14360 | 126 |
| 353 | 20240621 | 134000 | 2507370540 | 14370 | 14370 | 14370 | 14370 | 22 |
| 354 | 20240621 | 133900 | 2507054400 | 14370 | 14370 | 14370 | 14370 | 5 |
| 355 | 20240621 | 133800 | 2506982550 | 14360 | 14360 | 14360 | 14360 | 50 |
| 356 | 20240621 | 133700 | 2506264550 | 14370 | 14370 | 14370 | 14370 | 62 |
| 357 | 20240621 | 133600 | 2505373610 | 14370 | 14370 | 14370 | 14370 | 1 |
| 358 | 20240621 | 133500 | 2505359240 | 14370 | 14360 | 14370 | 14360 | 31 |
| 359 | 20240621 | 133400 | 2504914070 | 14370 | 14370 | 14370 | 14370 | 20 |
| 360 | 20240621 | 133300 | 2504626670 | 14370 | 14370 | 14370 | 14370 | 5 |
| 361 | 20240621 | 133200 | 2504554820 | 14370 | 14370 | 14370 | 14370 | 0 |
| 362 | 20240621 | 133100 | 2504554820 | 14370 | 14370 | 14370 | 14370 | 0 |
| 363 | 20240621 | 133000 | 2504554820 | 14370 | 14370 | 14370 | 14370 | 0 |
| 364 | 20240621 | 132900 | 2504554820 | 14370 | 14370 | 14370 | 14370 | 30 |
| 365 | 20240621 | 132800 | 2504123720 | 14370 | 14370 | 14370 | 14370 | 303 |
| 366 | 20240621 | 132700 | 2499769610 | 14370 | 14370 | 14370 | 14370 | 21 |
| 367 | 20240621 | 132600 | 2499467840 | 14370 | 14370 | 14370 | 14370 | 1 |
| 368 | 20240621 | 132500 | 2499453470 | 14360 | 14360 | 14360 | 14360 | 475 |
| 369 | 20240621 | 132400 | 2492632470 | 14370 | 14370 | 14370 | 14370 | 6 |
| 370 | 20240621 | 132300 | 2492546250 | 14360 | 14360 | 14360 | 14360 | 180 |
| 371 | 20240621 | 132200 | 2489961450 | 14360 | 14370 | 14370 | 14360 | 104 |
| 372 | 20240621 | 132100 | 2488468000 | 14370 | 14360 | 14370 | 14360 | 15 |
| 373 | 20240621 | 132000 | 2488252550 | 14360 | 14360 | 14360 | 14360 | 1 |
| 374 | 20240621 | 131900 | 2488238190 | 14360 | 14360 | 14360 | 14360 | 1 |
| 375 | 20240621 | 131800 | 2488223830 | 14360 | 14360 | 14360 | 14360 | 0 |
| 376 | 20240621 | 131700 | 2488223830 | 14360 | 14360 | 14360 | 14360 | 30 |
| 377 | 20240621 | 131600 | 2487793030 | 14360 | 14360 | 14360 | 14360 | 179 |
| 378 | 20240621 | 131500 | 2485222590 | 14360 | 14360 | 14360 | 14360 | 793 |
| 379 | 20240621 | 131400 | 2473835110 | 14360 | 14360 | 14360 | 14360 | 456 |
| 380 | 20240621 | 131300 | 2467286950 | 14360 | 14360 | 14380 | 14360 | 3 |
| 381 | 20240621 | 131200 | 2467243850 | 14360 | 14360 | 14360 | 14360 | 0 |
| 382 | 20240621 | 131100 | 2467243850 | 14360 | 14380 | 14380 | 14360 | 620 |
| 383 | 20240621 | 131000 | 2458330470 | 14370 | 14370 | 14380 | 14370 | 250 |
| 384 | 20240621 | 130900 | 2454737470 | 14370 | 14370 | 14370 | 14370 | 888 |
| 385 | 20240621 | 130800 | 2441976910 | 14380 | 14380 | 14380 | 14380 | 12 |
| 386 | 20240621 | 130700 | 2441804350 | 14380 | 14380 | 14390 | 14380 | 477 |
| 387 | 20240621 | 130600 | 2434945080 | 14390 | 14390 | 14390 | 14390 | 0 |
| 388 | 20240621 | 130500 | 2434945080 | 14390 | 14390 | 14390 | 14390 | 0 |
| 389 | 20240621 | 130400 | 2434945080 | 14390 | 14390 | 14390 | 14390 | 0 |
| 390 | 20240621 | 130300 | 2434945080 | 14390 | 14390 | 14390 | 14390 | 173 |
| 391 | 20240621 | 130200 | 2432455610 | 14390 | 14390 | 14390 | 14390 | 12 |
| 392 | 20240621 | 130100 | 2432282930 | 14390 | 14380 | 14390 | 14380 | 190 |
| 393 | 20240621 | 130000 | 2429550140 | 14390 | 14390 | 14390 | 14390 | 1 |
| 394 | 20240621 | 125900 | 2429535750 | 14390 | 14390 | 14390 | 14390 | 1 |
| 395 | 20240621 | 125800 | 2429521360 | 14390 | 14380 | 14390 | 14380 | 47 |
| 396 | 20240621 | 125700 | 2428845460 | 14380 | 14380 | 14380 | 14380 | 198 |
| 397 | 20240621 | 125600 | 2425998220 | 14380 | 14380 | 14380 | 14380 | 73 |
| 398 | 20240621 | 125500 | 2424948480 | 14380 | 14370 | 14380 | 14370 | 105 |
| 399 | 20240621 | 125400 | 2423438590 | 14380 | 14360 | 14380 | 14360 | 545 |
| 400 | 20240621 | 125300 | 2415612360 | 14360 | 14360 | 14360 | 14350 | 196 |
| 401 | 20240621 | 125200 | 2412798600 | 14360 | 14360 | 14360 | 14360 | 58 |
| 402 | 20240621 | 125100 | 2411965720 | 14360 | 14360 | 14360 | 14360 | 80 |
| 403 | 20240621 | 125000 | 2410816920 | 14360 | 14360 | 14360 | 14360 | 16 |
| 404 | 20240621 | 124900 | 2410587160 | 14360 | 14360 | 14360 | 14360 | 1 |
| 405 | 20240621 | 124800 | 2410572800 | 14360 | 14360 | 14360 | 14360 | 1 |
| 406 | 20240621 | 124700 | 2410558440 | 14360 | 14360 | 14360 | 14360 | 18 |
| 407 | 20240621 | 124600 | 2410299960 | 14360 | 14360 | 14370 | 14360 | 250 |
| 408 | 20240621 | 124500 | 2406709950 | 14360 | 14360 | 14360 | 14360 | 10 |
| 409 | 20240621 | 124400 | 2406566350 | 14350 | 14360 | 14360 | 14350 | 125 |
| 410 | 20240621 | 124300 | 2404771540 | 14360 | 14360 | 14360 | 14360 | 0 |
| 411 | 20240621 | 124200 | 2404771540 | 14360 | 14370 | 14370 | 14360 | 50 |
| 412 | 20240621 | 124100 | 2404053340 | 14380 | 14380 | 14380 | 14380 | 0 |
| 413 | 20240621 | 124000 | 2404053340 | 14380 | 14380 | 14380 | 14380 | 0 |
| 414 | 20240621 | 123900 | 2404053340 | 14380 | 14370 | 14380 | 14370 | 14 |
| 415 | 20240621 | 123800 | 2403852140 | 14380 | 14380 | 14380 | 14380 | 0 |
| 416 | 20240621 | 123700 | 2403852140 | 14380 | 14370 | 14380 | 14370 | 4 |
| 417 | 20240621 | 123600 | 2403794650 | 14370 | 14380 | 14380 | 14370 | 254 |
| 418 | 20240621 | 123500 | 2400142190 | 14390 | 14380 | 14390 | 14380 | 3 |
| 419 | 20240621 | 123400 | 2400099030 | 14370 | 14360 | 14390 | 14360 | 1007 |
| 420 | 20240621 | 123300 | 2385631110 | 14360 | 14360 | 14360 | 14360 | 4 |
| 421 | 20240621 | 123200 | 2385573670 | 14380 | 14340 | 14380 | 14340 | 165 |
| 422 | 20240621 | 123100 | 2383204260 | 14330 | 14370 | 14380 | 14330 | 160 |
| 423 | 20240621 | 123000 | 2380909070 | 14380 | 14360 | 14380 | 14360 | 17 |
| 424 | 20240621 | 122900 | 2380664790 | 14370 | 14370 | 14370 | 14370 | 11 |
| 425 | 20240621 | 122800 | 2380506720 | 14370 | 14360 | 14370 | 14360 | 330 |
| 426 | 20240621 | 122700 | 2375767770 | 14370 | 14370 | 14370 | 14370 | 3 |
| 427 | 20240621 | 122600 | 2375724660 | 14380 | 14380 | 14380 | 14380 | 0 |
| 428 | 20240621 | 122500 | 2375724660 | 14380 | 14380 | 14380 | 14380 | 0 |
| 429 | 20240621 | 122400 | 2375724660 | 14380 | 14380 | 14380 | 14380 | 5 |
| 430 | 20240621 | 122300 | 2375652760 | 14360 | 14370 | 14370 | 14360 | 100 |
| 431 | 20240621 | 122200 | 2374216600 | 14380 | 14370 | 14380 | 14370 | 57 |
| 432 | 20240621 | 122100 | 2373397500 | 14380 | 14370 | 14380 | 14370 | 6 |
| 433 | 20240621 | 122000 | 2373311230 | 14370 | 14380 | 14390 | 14370 | 16 |
| 434 | 20240621 | 121900 | 2373081150 | 14380 | 14380 | 14380 | 14370 | 295 |
| 435 | 20240621 | 121800 | 2368840740 | 14390 | 14390 | 14390 | 14390 | 0 |
| 436 | 20240621 | 121700 | 2368840740 | 14390 | 14390 | 14390 | 14390 | 12 |
| 437 | 20240621 | 121600 | 2368668060 | 14390 | 14370 | 14390 | 14370 | 195 |
| 438 | 20240621 | 121500 | 2365865100 | 14380 | 14380 | 14380 | 14380 | 317 |
| 439 | 20240621 | 121400 | 2361306640 | 14390 | 14390 | 14390 | 14390 | 0 |
| 440 | 20240621 | 121300 | 2361306640 | 14390 | 14390 | 14390 | 14390 | 0 |
| 441 | 20240621 | 121200 | 2361306640 | 14390 | 14390 | 14390 | 14390 | 0 |
| 442 | 20240621 | 121100 | 2361306640 | 14390 | 14390 | 14390 | 14390 | 30 |
| 443 | 20240621 | 121000 | 2360874940 | 14390 | 14390 | 14390 | 14380 | 142 |
| 444 | 20240621 | 120900 | 2358831570 | 14390 | 14400 | 14400 | 14390 | 36 |
| 445 | 20240621 | 120800 | 2358313480 | 14390 | 14390 | 14390 | 14390 | 0 |
| 446 | 20240621 | 120700 | 2358313480 | 14390 | 14390 | 14390 | 14390 | 0 |
| 447 | 20240621 | 120600 | 2358313480 | 14390 | 14390 | 14390 | 14390 | 0 |
| 448 | 20240621 | 120500 | 2358313480 | 14390 | 14390 | 14390 | 14390 | 3 |
| 449 | 20240621 | 120400 | 2358270310 | 14400 | 14380 | 14400 | 14370 | 336 |
| 450 | 20240621 | 120300 | 2353438850 | 14380 | 14380 | 14400 | 14380 | 151 |
| 451 | 20240621 | 120200 | 2351266130 | 14380 | 14380 | 14380 | 14380 | 0 |
| 452 | 20240621 | 120100 | 2351266130 | 14380 | 14380 | 14380 | 14380 | 74 |
| 453 | 20240621 | 120000 | 2350202010 | 14380 | 14370 | 14380 | 14350 | 108 |
| 454 | 20240621 | 115900 | 2348651520 | 14370 | 14380 | 14380 | 14370 | 26 |
| 455 | 20240621 | 115800 | 2348277710 | 14370 | 14380 | 14380 | 14370 | 118 |
| 456 | 20240621 | 115700 | 2346581650 | 14380 | 14380 | 14380 | 14380 | 13 |
| 457 | 20240621 | 115600 | 2346394710 | 14380 | 14380 | 14380 | 14380 | 0 |
| 458 | 20240621 | 115500 | 2346394710 | 14380 | 14380 | 14380 | 14380 | 51 |
| 459 | 20240621 | 115400 | 2345661330 | 14380 | 14370 | 14380 | 14370 | 62 |
| 460 | 20240621 | 115300 | 2344770330 | 14380 | 14380 | 14380 | 14370 | 83 |
| 461 | 20240621 | 115200 | 2343577500 | 14350 | 14380 | 14380 | 14350 | 585 |
| 462 | 20240621 | 115100 | 2335175190 | 14380 | 14380 | 14380 | 14370 | 116 |
| 463 | 20240621 | 115000 | 2333508110 | 14370 | 14380 | 14380 | 14370 | 126 |
| 464 | 20240621 | 114900 | 2331697230 | 14380 | 14380 | 14380 | 14380 | 22 |
| 465 | 20240621 | 114800 | 2331380870 | 14380 | 14380 | 14380 | 14380 | 44 |
| 466 | 20240621 | 114700 | 2330748150 | 14380 | 14380 | 14380 | 14380 | 2 |
| 467 | 20240621 | 114600 | 2330719390 | 14380 | 14440 | 14440 | 14380 | 756 |
| 468 | 20240621 | 114500 | 2319843760 | 14430 | 14390 | 14430 | 14390 | 64 |
| 469 | 20240621 | 114400 | 2318921850 | 14390 | 14430 | 14430 | 14390 | 331 |
| 470 | 20240621 | 114300 | 2314154790 | 14430 | 14420 | 14430 | 14420 | 32 |
| 471 | 20240621 | 114200 | 2313693260 | 14410 | 14420 | 14420 | 14410 | 2 |
| 472 | 20240621 | 114100 | 2313664430 | 14430 | 14440 | 14440 | 14430 | 2 |
| 473 | 20240621 | 114000 | 2313635560 | 14430 | 14430 | 14430 | 14430 | 53 |
| 474 | 20240621 | 113900 | 2312870770 | 14430 | 14430 | 14430 | 14430 | 14 |
| 475 | 20240621 | 113800 | 2312668750 | 14440 | 14440 | 14440 | 14440 | 1 |
| 476 | 20240621 | 113700 | 2312654310 | 14420 | 14420 | 14440 | 14420 | 95 |
| 477 | 20240621 | 113600 | 2311284390 | 14420 | 14430 | 14430 | 14420 | 501 |
| 478 | 20240621 | 113500 | 2304055120 | 14430 | 14430 | 14430 | 14430 | 10 |
| 479 | 20240621 | 113400 | 2303910820 | 14430 | 14430 | 14430 | 14430 | 42 |
| 480 | 20240621 | 113300 | 2303304760 | 14430 | 14430 | 14430 | 14430 | 1 |
| 481 | 20240621 | 113200 | 2303290330 | 14430 | 14410 | 14440 | 14410 | 5 |
| 482 | 20240621 | 113100 | 2303218190 | 14450 | 14450 | 14450 | 14410 | 84 |
| 483 | 20240621 | 113000 | 2302004470 | 14450 | 14410 | 14450 | 14410 | 25 |
| 484 | 20240621 | 112900 | 2301643680 | 14390 | 14390 | 14440 | 14390 | 101 |
| 485 | 20240621 | 112800 | 2300189340 | 14390 | 14410 | 14430 | 14390 | 165 |
| 486 | 20240621 | 112700 | 2297814260 | 14400 | 14400 | 14400 | 14400 | 10 |
| 487 | 20240621 | 112600 | 2297670260 | 14400 | 14430 | 14430 | 14400 | 102 |
| 488 | 20240621 | 112500 | 2296200560 | 14430 | 14430 | 14450 | 14430 | 26 |
| 489 | 20240621 | 112400 | 2295825230 | 14420 | 14420 | 14440 | 14390 | 43 |
| 490 | 20240621 | 112300 | 2295205800 | 14430 | 14430 | 14440 | 14430 | 94 |
| 491 | 20240621 | 112200 | 2293849130 | 14430 | 14430 | 14460 | 14420 | 506 |
| 492 | 20240621 | 112100 | 2286537540 | 14420 | 14430 | 14460 | 14420 | 87 |
| 493 | 20240621 | 112000 | 2285282800 | 14460 | 14430 | 14460 | 14430 | 1001 |
| 494 | 20240621 | 111900 | 2270813410 | 14400 | 14430 | 14430 | 14400 | 4 |
| 495 | 20240621 | 111800 | 2270755760 | 14400 | 14400 | 14450 | 14400 | 1038 |
| 496 | 20240621 | 111700 | 2255757660 | 14420 | 14380 | 14420 | 14380 | 73 |
| 497 | 20240621 | 111600 | 2254707010 | 14390 | 14400 | 14400 | 14370 | 113 |
| 498 | 20240621 | 111500 | 2253081830 | 14400 | 14400 | 14400 | 14390 | 80 |
| 499 | 20240621 | 111400 | 2251930110 | 14400 | 14430 | 14430 | 14400 | 491 |
| 500 | 20240621 | 111300 | 2244855590 | 14430 | 14430 | 14430 | 14430 | 1 |
| 501 | 20240621 | 111200 | 2244841160 | 14430 | 14430 | 14430 | 14430 | 1 |
| 502 | 20240621 | 111100 | 2244826730 | 14430 | 14450 | 14460 | 14430 | 65 |
| 503 | 20240621 | 111000 | 2243888680 | 14450 | 14420 | 14460 | 14410 | 61 |
| 504 | 20240621 | 110900 | 2243009200 | 14420 | 14420 | 14450 | 14420 | 105 |
| 505 | 20240621 | 110800 | 2241494580 | 14450 | 14420 | 14450 | 14420 | 15 |
| 506 | 20240621 | 110700 | 2241278000 | 14410 | 14430 | 14440 | 14400 | 271 |
| 507 | 20240621 | 110600 | 2237372400 | 14410 | 14430 | 14430 | 14410 | 235 |
| 508 | 20240621 | 110500 | 2233985750 | 14420 | 14420 | 14420 | 14420 | 6 |
| 509 | 20240621 | 110400 | 2233899230 | 14420 | 14440 | 14480 | 14420 | 6 |
| 510 | 20240621 | 110300 | 2233812590 | 14410 | 14470 | 14480 | 14410 | 501 |
| 511 | 20240621 | 110200 | 2226575840 | 14470 | 14460 | 14480 | 14460 | 17 |
| 512 | 20240621 | 110100 | 2226329950 | 14470 | 14470 | 14470 | 14470 | 4 |
| 513 | 20240621 | 110000 | 2226272070 | 14480 | 14460 | 14490 | 14460 | 47 |
| 514 | 20240621 | 105900 | 2225591310 | 14480 | 14470 | 14480 | 14460 | 101 |
| 515 | 20240621 | 105800 | 2224129350 | 14470 | 14450 | 14470 | 14450 | 93 |
| 516 | 20240621 | 105700 | 2222783680 | 14480 | 14440 | 14480 | 14420 | 982 |
| 517 | 20240621 | 105600 | 2208595070 | 14450 | 14450 | 14450 | 14440 | 76 |
| 518 | 20240621 | 105500 | 2207497370 | 14450 | 14440 | 14450 | 14440 | 234 |
| 519 | 20240621 | 105400 | 2204116330 | 14450 | 14440 | 14450 | 14440 | 560 |
| 520 | 20240621 | 105300 | 2196025040 | 14450 | 14440 | 14450 | 14440 | 40 |
| 521 | 20240621 | 105200 | 2195447400 | 14450 | 14440 | 14450 | 14430 | 373 |
| 522 | 20240621 | 105100 | 2190061280 | 14440 | 14420 | 14440 | 14420 | 306 |
| 523 | 20240621 | 105000 | 2185645740 | 14420 | 14490 | 14500 | 14420 | 2731 |
| 524 | 20240621 | 104900 | 2146172670 | 14500 | 14480 | 14500 | 14480 | 9 |
| 525 | 20240621 | 104800 | 2146042300 | 14470 | 14490 | 14500 | 14470 | 641 |
| 526 | 20240621 | 104700 | 2136756620 | 14500 | 14500 | 14500 | 14500 | 4 |
| 527 | 20240621 | 104600 | 2136698620 | 14500 | 14500 | 14500 | 14500 | 201 |
| 528 | 20240621 | 104500 | 2133784120 | 14490 | 14480 | 14490 | 14480 | 248 |
| 529 | 20240621 | 104400 | 2130191500 | 14480 | 14470 | 14480 | 14470 | 344 |
| 530 | 20240621 | 104300 | 2125212710 | 14460 | 14460 | 14460 | 14450 | 252 |
| 531 | 20240621 | 104200 | 2121569830 | 14450 | 14440 | 14450 | 14440 | 38 |
| 532 | 20240621 | 104100 | 2121020810 | 14440 | 14450 | 14460 | 14430 | 207 |
| 533 | 20240621 | 104000 | 2118032350 | 14460 | 14470 | 14470 | 14460 | 1063 |
| 534 | 20240621 | 103900 | 2102654770 | 14470 | 14440 | 14470 | 14440 | 312 |
| 535 | 20240621 | 103800 | 2098141400 | 14450 | 14450 | 14460 | 14450 | 442 |
| 536 | 20240621 | 103700 | 2091754360 | 14450 | 14460 | 14460 | 14450 | 313 |
| 537 | 20240621 | 103600 | 2087228420 | 14460 | 14470 | 14470 | 14450 | 941 |
| 538 | 20240621 | 103500 | 2073624800 | 14460 | 14430 | 14460 | 14430 | 772 |
| 539 | 20240621 | 103400 | 2062474130 | 14440 | 14440 | 14450 | 14440 | 327 |
| 540 | 20240621 | 103300 | 2057750560 | 14440 | 14440 | 14450 | 14430 | 457 |
| 541 | 20240621 | 103200 | 2051152210 | 14420 | 14410 | 14420 | 14410 | 214 |
| 542 | 20240621 | 103100 | 2048067330 | 14410 | 14420 | 14430 | 14410 | 302 |
| 543 | 20240621 | 103000 | 2043712400 | 14420 | 14430 | 14440 | 14410 | 509 |
| 544 | 20240621 | 102900 | 2036372010 | 14440 | 14400 | 14440 | 14400 | 13 |
| 545 | 20240621 | 102800 | 2036184400 | 14440 | 14370 | 14470 | 14370 | 1048 |
| 546 | 20240621 | 102700 | 2021063780 | 14360 | 14350 | 14360 | 14330 | 989 |
| 547 | 20240621 | 102600 | 2006873930 | 14340 | 14330 | 14340 | 14330 | 131 |
| 548 | 20240621 | 102500 | 2004995910 | 14340 | 14330 | 14340 | 14330 | 223 |
| 549 | 20240621 | 102400 | 2001800180 | 14330 | 14330 | 14330 | 14330 | 205 |
| 550 | 20240621 | 102300 | 1998862530 | 14330 | 14320 | 14330 | 14320 | 3 |
| 551 | 20240621 | 102200 | 1998819560 | 14330 | 14330 | 14330 | 14320 | 133 |
| 552 | 20240621 | 102100 | 1996914670 | 14320 | 14320 | 14330 | 14320 | 214 |
| 553 | 20240621 | 102000 | 1993849310 | 14320 | 14300 | 14320 | 14300 | 4 |
| 554 | 20240621 | 101900 | 1993792070 | 14330 | 14280 | 14330 | 14280 | 873 |
| 555 | 20240621 | 101800 | 1981301830 | 14260 | 14270 | 14300 | 14260 | 2273 |
| 556 | 20240621 | 101700 | 1948816110 | 14270 | 14270 | 14280 | 14270 | 148 |
| 557 | 20240621 | 101600 | 1946703470 | 14280 | 14280 | 14280 | 14280 | 1 |
| 558 | 20240621 | 101500 | 1946689190 | 14280 | 14270 | 14280 | 14260 | 646 |
| 559 | 20240621 | 101400 | 1937473920 | 14270 | 14270 | 14270 | 14270 | 0 |
| 560 | 20240621 | 101300 | 1937473920 | 14270 | 14270 | 14270 | 14270 | 161 |
| 561 | 20240621 | 101200 | 1935176450 | 14260 | 14270 | 14270 | 14260 | 204 |
| 562 | 20240621 | 101100 | 1932265600 | 14270 | 14270 | 14270 | 14270 | 1 |
| 563 | 20240621 | 101000 | 1932251330 | 14260 | 14250 | 14260 | 14250 | 157 |
| 564 | 20240621 | 100900 | 1930012560 | 14250 | 14270 | 14270 | 14250 | 448 |
| 565 | 20240621 | 100800 | 1923628420 | 14260 | 14270 | 14270 | 14260 | 501 |
| 566 | 20240621 | 100700 | 1916483140 | 14270 | 14270 | 14270 | 14260 | 122 |
| 567 | 20240621 | 100600 | 1914742220 | 14270 | 14280 | 14280 | 14270 | 200 |
| 568 | 20240621 | 100500 | 1911887220 | 14280 | 14270 | 14300 | 14260 | 1040 |
| 569 | 20240621 | 100400 | 1897027510 | 14270 | 14240 | 14290 | 14240 | 1699 |
| 570 | 20240621 | 100300 | 1872814110 | 14230 | 14240 | 14240 | 14230 | 122 |
| 571 | 20240621 | 100200 | 1871076930 | 14220 | 14210 | 14230 | 14210 | 383 |
| 572 | 20240621 | 100100 | 1865627540 | 14220 | 14210 | 14220 | 14210 | 35 |
| 573 | 20240621 | 100000 | 1865130180 | 14200 | 14200 | 14200 | 14190 | 166 |
| 574 | 20240621 | 095900 | 1862773480 | 14200 | 14190 | 14200 | 14190 | 167 |
| 575 | 20240621 | 095800 | 1860402160 | 14200 | 14180 | 14200 | 14180 | 50 |
| 576 | 20240621 | 095700 | 1859692750 | 14190 | 14170 | 14200 | 14150 | 326 |
| 577 | 20240621 | 095600 | 1855074810 | 14170 | 14190 | 14190 | 14160 | 996 |
| 578 | 20240621 | 095500 | 1840964030 | 14190 | 14180 | 14190 | 14180 | 60 |
| 579 | 20240621 | 095400 | 1840112680 | 14180 | 14180 | 14190 | 14170 | 153 |
| 580 | 20240621 | 095300 | 1837943260 | 14180 | 14240 | 14260 | 14150 | 2086 |
| 581 | 20240621 | 095200 | 1808286240 | 14250 | 14250 | 14260 | 14240 | 334 |
| 582 | 20240621 | 095100 | 1803526740 | 14250 | 14260 | 14260 | 14230 | 1457 |
| 583 | 20240621 | 095000 | 1782769440 | 14260 | 14240 | 14260 | 14240 | 1524 |
| 584 | 20240621 | 094900 | 1761064730 | 14240 | 14130 | 14240 | 14130 | 3915 |
| 585 | 20240621 | 094800 | 1705570590 | 14130 | 14130 | 14130 | 14120 | 175 |
| 586 | 20240621 | 094700 | 1703097860 | 14130 | 14110 | 14130 | 14110 | 377 |
| 587 | 20240621 | 094600 | 1697773810 | 14120 | 14120 | 14120 | 14120 | 312 |
| 588 | 20240621 | 094500 | 1693368370 | 14120 | 14090 | 14130 | 14090 | 125 |
| 589 | 20240621 | 094400 | 1691604410 | 14110 | 14100 | 14110 | 14100 | 37 |
| 590 | 20240621 | 094300 | 1691082490 | 14110 | 14110 | 14110 | 14080 | 17 |
| 591 | 20240621 | 094200 | 1690842890 | 14080 | 14080 | 14130 | 14070 | 687 |
| 592 | 20240621 | 094100 | 1681160980 | 14070 | 14070 | 14070 | 14060 | 149 |
| 593 | 20240621 | 094000 | 1679065050 | 14070 | 14080 | 14080 | 14070 | 85 |
| 594 | 20240621 | 093900 | 1677868630 | 14070 | 14060 | 14090 | 14060 | 2298 |
| 595 | 20240621 | 093800 | 1645554680 | 14050 | 14030 | 14060 | 14030 | 936 |
| 596 | 20240621 | 093700 | 1632414080 | 14040 | 14040 | 14040 | 14030 | 296 |
| 597 | 20240621 | 093600 | 1628259840 | 14040 | 14050 | 14050 | 14030 | 288 |
| 598 | 20240621 | 093500 | 1624218180 | 14050 | 14050 | 14060 | 14030 | 71 |
| 599 | 20240621 | 093400 | 1623221220 | 14060 | 14030 | 14070 | 14030 | 390 |
| 600 | 20240621 | 093300 | 1617743370 | 14030 | 14030 | 14030 | 14030 | 29 |
| 601 | 20240621 | 093200 | 1617336500 | 14020 | 14070 | 14070 | 14020 | 1236 |
| 602 | 20240621 | 093100 | 1599986630 | 14070 | 14060 | 14080 | 14040 | 296 |
| 603 | 20240621 | 093000 | 1595822050 | 14070 | 14030 | 14080 | 14020 | 845 |
| 604 | 20240621 | 092900 | 1583944810 | 14030 | 14030 | 14030 | 14030 | 965 |
| 605 | 20240621 | 092800 | 1570405860 | 14030 | 14040 | 14050 | 14030 | 500 |
| 606 | 20240621 | 092700 | 1563389100 | 14050 | 14050 | 14050 | 14030 | 679 |
| 607 | 20240621 | 092600 | 1553856470 | 14060 | 14050 | 14060 | 14040 | 177 |
| 608 | 20240621 | 092500 | 1551369280 | 14060 | 14030 | 14060 | 14030 | 862 |
| 609 | 20240621 | 092400 | 1539256740 | 14030 | 14030 | 14040 | 14030 | 68 |
| 610 | 20240621 | 092300 | 1538302690 | 14030 | 14050 | 14050 | 14020 | 635 |
| 611 | 20240621 | 092200 | 1529386330 | 14050 | 14050 | 14060 | 14020 | 537 |
| 612 | 20240621 | 092100 | 1521840740 | 14050 | 14010 | 14050 | 14010 | 1635 |
| 613 | 20240621 | 092000 | 1498926260 | 14020 | 14040 | 14040 | 14000 | 2005 |
| 614 | 20240621 | 091900 | 1470836950 | 14040 | 14010 | 14050 | 14010 | 741 |
| 615 | 20240621 | 091800 | 1460436810 | 14000 | 13980 | 14000 | 13980 | 1316 |
| 616 | 20240621 | 091700 | 1442013260 | 13970 | 13940 | 13990 | 13940 | 290 |
| 617 | 20240621 | 091600 | 1437962080 | 13950 | 13920 | 13950 | 13900 | 2108 |
| 618 | 20240621 | 091500 | 1408611450 | 13920 | 13910 | 13920 | 13890 | 432 |
| 619 | 20240621 | 091400 | 1402607280 | 13900 | 13880 | 13910 | 13840 | 1280 |
| 620 | 20240621 | 091300 | 1384839250 | 13840 | 13860 | 13880 | 13820 | 11605 |
| 621 | 20240621 | 091200 | 1224264650 | 13880 | 13880 | 13880 | 13840 | 5891 |
| 622 | 20240621 | 091100 | 1142588150 | 13880 | 13910 | 13910 | 13880 | 4887 |
| 623 | 20240621 | 091000 | 1074729660 | 13940 | 13910 | 13940 | 13900 | 4725 |
| 624 | 20240621 | 090900 | 1009028920 | 13920 | 13950 | 13980 | 13920 | 5797 |
| 625 | 20240621 | 090800 | 928254340 | 13950 | 13990 | 13990 | 13950 | 3318 |
| 626 | 20240621 | 090700 | 881921100 | 13970 | 13970 | 13990 | 13960 | 2949 |
| 627 | 20240621 | 090600 | 840733050 | 13990 | 13960 | 13990 | 13930 | 4567 |
| 628 | 20240621 | 090500 | 776968550 | 13960 | 14080 | 14090 | 13900 | 27579 |
| 629 | 20240621 | 090400 | 390963890 | 14080 | 14080 | 14130 | 14070 | 2752 |
| 630 | 20240621 | 090300 | 352197460 | 14080 | 14090 | 14120 | 14070 | 3086 |
| 631 | 20240621 | 090200 | 308711770 | 14100 | 14120 | 14160 | 14100 | 1540 |
| 632 | 20240621 | 090100 | 286983040 | 14110 | 14190 | 14190 | 14100 | 2942 |
| 633 | 20240621 | 090000 | 245446060 | 14100 | 14200 | 14250 | 14100 | 17253 |