31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240619 | 184400 | 1592515460 | 11730 | 11730 | 11730 | 11730 | 691 |
| 3 | 20240619 | 184300 | 1592515460 | 11730 | 11730 | 11730 | 11730 | 0 |
| 4 | 20240619 | 184200 | 1592515460 | 11730 | 11730 | 11730 | 11730 | 0 |
| 5 | 20240619 | 184100 | 1592515460 | 11730 | 11730 | 11730 | 11730 | 0 |
| 6 | 20240619 | 184000 | 1592515460 | 11730 | 11730 | 11730 | 11730 | 0 |
| 7 | 20240619 | 183900 | 1592515460 | 11730 | 11730 | 11730 | 11730 | 0 |
| 8 | 20240619 | 183800 | 1592515460 | 11730 | 11730 | 11730 | 11730 | 0 |
| 9 | 20240619 | 183700 | 1592515460 | 11730 | 11730 | 11730 | 11730 | 0 |
| 10 | 20240619 | 183600 | 1592515460 | 11730 | 11730 | 11730 | 11730 | 0 |
| 11 | 20240619 | 183500 | 1592515460 | 11730 | 11730 | 11730 | 11730 | 0 |
| 12 | 20240619 | 183400 | 1592515460 | 11730 | 11730 | 11730 | 11730 | 0 |
| 13 | 20240619 | 183300 | 1592515460 | 11730 | 11730 | 11730 | 11730 | 0 |
| 14 | 20240619 | 183200 | 1592515460 | 11730 | 11730 | 11730 | 11730 | 0 |
| 15 | 20240619 | 183100 | 1592515460 | 11730 | 11730 | 11730 | 11730 | 0 |
| 16 | 20240619 | 183000 | 1592515460 | 11730 | 11730 | 11730 | 11730 | 0 |
| 17 | 20240619 | 182900 | 1592515460 | 11730 | 11730 | 11730 | 11730 | 0 |
| 18 | 20240619 | 182800 | 1592515460 | 11730 | 11730 | 11730 | 11730 | 0 |
| 19 | 20240619 | 182700 | 1592515460 | 11730 | 11730 | 11730 | 11730 | 0 |
| 20 | 20240619 | 182600 | 1592515460 | 11730 | 11730 | 11730 | 11730 | 0 |
| 21 | 20240619 | 182500 | 1592515460 | 11730 | 11730 | 11730 | 11730 | 0 |
| 22 | 20240619 | 182400 | 1592515460 | 11730 | 11730 | 11730 | 11730 | 0 |
| 23 | 20240619 | 182300 | 1592515460 | 11730 | 11730 | 11730 | 11730 | 0 |
| 24 | 20240619 | 182200 | 1592515460 | 11730 | 11730 | 11730 | 11730 | 0 |
| 25 | 20240619 | 182100 | 1592515460 | 11730 | 11730 | 11730 | 11730 | 0 |
| 26 | 20240619 | 182000 | 1592515460 | 11730 | 11730 | 11730 | 11730 | 0 |
| 27 | 20240619 | 181900 | 1592515460 | 11730 | 11730 | 11730 | 11730 | 0 |
| 28 | 20240619 | 181800 | 1592515460 | 11730 | 11730 | 11730 | 11730 | 0 |
| 29 | 20240619 | 181700 | 1592515460 | 11730 | 11730 | 11730 | 11730 | 0 |
| 30 | 20240619 | 181600 | 1592515460 | 11730 | 11730 | 11730 | 11730 | 0 |
| 31 | 20240619 | 181500 | 1592515460 | 11730 | 11730 | 11730 | 11730 | 0 |
| 32 | 20240619 | 181400 | 1592515460 | 11730 | 11730 | 11730 | 11730 | 691 |
| 33 | 20240619 | 181300 | 1592515460 | 11730 | 11730 | 11730 | 11730 | 0 |
| 34 | 20240619 | 181200 | 1592515460 | 11730 | 11730 | 11730 | 11730 | 0 |
| 35 | 20240619 | 181100 | 1592515460 | 11730 | 11730 | 11730 | 11730 | 0 |
| 36 | 20240619 | 181000 | 1592515460 | 11730 | 11730 | 11730 | 11730 | 0 |
| 37 | 20240619 | 180900 | 1592515460 | 11730 | 11730 | 11730 | 11730 | 0 |
| 38 | 20240619 | 180800 | 1592515460 | 11730 | 11730 | 11730 | 11730 | 0 |
| 39 | 20240619 | 180700 | 1592515460 | 11730 | 11730 | 11730 | 11730 | 0 |
| 40 | 20240619 | 180600 | 1592515460 | 11730 | 11730 | 11730 | 11730 | 0 |
| 41 | 20240619 | 180500 | 1592515460 | 11730 | 11730 | 11730 | 11730 | 0 |
| 42 | 20240619 | 180400 | 1592515460 | 11730 | 11730 | 11730 | 11730 | 0 |
| 43 | 20240619 | 180300 | 1592515460 | 11730 | 11730 | 11730 | 11730 | 0 |
| 44 | 20240619 | 180200 | 1592515460 | 11730 | 11730 | 11730 | 11730 | 0 |
| 45 | 20240619 | 180100 | 1592515460 | 11730 | 11730 | 11730 | 11730 | 0 |
| 46 | 20240619 | 180000 | 1592515460 | 11730 | 11730 | 11730 | 11730 | 0 |
| 47 | 20240619 | 175900 | 1592515460 | 11730 | 11730 | 11730 | 11730 | 0 |
| 48 | 20240619 | 175800 | 1592515460 | 11730 | 11730 | 11730 | 11730 | 0 |
| 49 | 20240619 | 175700 | 1592515460 | 11730 | 11730 | 11730 | 11730 | 0 |
| 50 | 20240619 | 175600 | 1592515460 | 11730 | 11730 | 11730 | 11730 | 0 |
| 51 | 20240619 | 175500 | 1592515460 | 11730 | 11730 | 11730 | 11730 | 0 |
| 52 | 20240619 | 175400 | 1592515460 | 11730 | 11730 | 11730 | 11730 | 0 |
| 53 | 20240619 | 175300 | 1592515460 | 11730 | 11730 | 11730 | 11730 | 0 |
| 54 | 20240619 | 175200 | 1592515460 | 11730 | 11730 | 11730 | 11730 | 0 |
| 55 | 20240619 | 175100 | 1592515460 | 11730 | 11730 | 11730 | 11730 | 0 |
| 56 | 20240619 | 175000 | 1592515460 | 11730 | 11730 | 11730 | 11730 | 0 |
| 57 | 20240619 | 174900 | 1592515460 | 11730 | 11730 | 11730 | 11730 | 0 |
| 58 | 20240619 | 174800 | 1592515460 | 11730 | 11730 | 11730 | 11730 | 0 |
| 59 | 20240619 | 174700 | 1592515460 | 11730 | 11730 | 11730 | 11730 | 0 |
| 60 | 20240619 | 174600 | 1592515460 | 11730 | 11730 | 11730 | 11730 | 0 |
| 61 | 20240619 | 174500 | 1592515460 | 11730 | 11730 | 11730 | 11730 | 0 |
| 62 | 20240619 | 174400 | 1592515460 | 11730 | 11730 | 11730 | 11730 | 691 |
| 63 | 20240619 | 174300 | 1592515460 | 11730 | 11730 | 11730 | 11730 | 0 |
| 64 | 20240619 | 174200 | 1592515460 | 11730 | 11730 | 11730 | 11730 | 0 |
| 65 | 20240619 | 174100 | 1592515460 | 11730 | 11730 | 11730 | 11730 | 0 |
| 66 | 20240619 | 174000 | 1592515460 | 11730 | 11730 | 11730 | 11730 | 0 |
| 67 | 20240619 | 173900 | 1592515460 | 11730 | 11730 | 11730 | 11730 | 0 |
| 68 | 20240619 | 173800 | 1592515460 | 11730 | 11730 | 11730 | 11730 | 0 |
| 69 | 20240619 | 173700 | 1592515460 | 11730 | 11730 | 11730 | 11730 | 0 |
| 70 | 20240619 | 173600 | 1592515460 | 11730 | 11730 | 11730 | 11730 | 0 |
| 71 | 20240619 | 173500 | 1592515460 | 11730 | 11730 | 11730 | 11730 | 0 |
| 72 | 20240619 | 173400 | 1592515460 | 11730 | 11730 | 11730 | 11730 | 0 |
| 73 | 20240619 | 173300 | 1592515460 | 11730 | 11730 | 11730 | 11730 | 0 |
| 74 | 20240619 | 173200 | 1592515460 | 11730 | 11730 | 11730 | 11730 | 0 |
| 75 | 20240619 | 173100 | 1592515460 | 11730 | 11730 | 11730 | 11730 | 0 |
| 76 | 20240619 | 173000 | 1592515460 | 11730 | 11730 | 11730 | 11730 | 0 |
| 77 | 20240619 | 172900 | 1592515460 | 11730 | 11730 | 11730 | 11730 | 0 |
| 78 | 20240619 | 172800 | 1592515460 | 11730 | 11730 | 11730 | 11730 | 0 |
| 79 | 20240619 | 172700 | 1592515460 | 11730 | 11730 | 11730 | 11730 | 0 |
| 80 | 20240619 | 172600 | 1592515460 | 11730 | 11730 | 11730 | 11730 | 0 |
| 81 | 20240619 | 172500 | 1592515460 | 11730 | 11730 | 11730 | 11730 | 0 |
| 82 | 20240619 | 172400 | 1592515460 | 11730 | 11730 | 11730 | 11730 | 0 |
| 83 | 20240619 | 172300 | 1592515460 | 11730 | 11730 | 11730 | 11730 | 0 |
| 84 | 20240619 | 172200 | 1592515460 | 11730 | 11730 | 11730 | 11730 | 0 |
| 85 | 20240619 | 172100 | 1592515460 | 11730 | 11730 | 11730 | 11730 | 0 |
| 86 | 20240619 | 172000 | 1592515460 | 11730 | 11730 | 11730 | 11730 | 0 |
| 87 | 20240619 | 171900 | 1592515460 | 11730 | 11730 | 11730 | 11730 | 0 |
| 88 | 20240619 | 171800 | 1592515460 | 11730 | 11730 | 11730 | 11730 | 0 |
| 89 | 20240619 | 171700 | 1592515460 | 11730 | 11730 | 11730 | 11730 | 0 |
| 90 | 20240619 | 171600 | 1592515460 | 11730 | 11730 | 11730 | 11730 | 0 |
| 91 | 20240619 | 171500 | 1592515460 | 11730 | 11730 | 11730 | 11730 | 0 |
| 92 | 20240619 | 171400 | 1592515460 | 11730 | 11730 | 11730 | 11730 | 691 |
| 93 | 20240619 | 171300 | 1592515460 | 11730 | 11730 | 11730 | 11730 | 0 |
| 94 | 20240619 | 171200 | 1592515460 | 11730 | 11730 | 11730 | 11730 | 0 |
| 95 | 20240619 | 171100 | 1592515460 | 11730 | 11730 | 11730 | 11730 | 0 |
| 96 | 20240619 | 171000 | 1592515460 | 11730 | 11730 | 11730 | 11730 | 0 |
| 97 | 20240619 | 170900 | 1592515460 | 11730 | 11730 | 11730 | 11730 | 0 |
| 98 | 20240619 | 170800 | 1592515460 | 11730 | 11730 | 11730 | 11730 | 0 |
| 99 | 20240619 | 170700 | 1592515460 | 11730 | 11730 | 11730 | 11730 | 0 |
| 100 | 20240619 | 170600 | 1592515460 | 11730 | 11730 | 11730 | 11730 | 0 |
| 101 | 20240619 | 170500 | 1592515460 | 11730 | 11730 | 11730 | 11730 | 0 |
| 102 | 20240619 | 170400 | 1592515460 | 11730 | 11730 | 11730 | 11730 | 0 |
| 103 | 20240619 | 170300 | 1592515460 | 11730 | 11730 | 11730 | 11730 | 0 |
| 104 | 20240619 | 170200 | 1592515460 | 11730 | 11730 | 11730 | 11730 | 0 |
| 105 | 20240619 | 170100 | 1592515460 | 11730 | 11730 | 11730 | 11730 | 0 |
| 106 | 20240619 | 170000 | 1592515460 | 11730 | 11730 | 11730 | 11730 | 0 |
| 107 | 20240619 | 165900 | 1592515460 | 11730 | 11730 | 11730 | 11730 | 0 |
| 108 | 20240619 | 165800 | 1592515460 | 11730 | 11730 | 11730 | 11730 | 0 |
| 109 | 20240619 | 165700 | 1592515460 | 11730 | 11730 | 11730 | 11730 | 0 |
| 110 | 20240619 | 165600 | 1592515460 | 11730 | 11730 | 11730 | 11730 | 0 |
| 111 | 20240619 | 165500 | 1592515460 | 11730 | 11730 | 11730 | 11730 | 0 |
| 112 | 20240619 | 165400 | 1592515460 | 11730 | 11730 | 11730 | 11730 | 0 |
| 113 | 20240619 | 165300 | 1592515460 | 11730 | 11730 | 11730 | 11730 | 0 |
| 114 | 20240619 | 165200 | 1592515460 | 11730 | 11730 | 11730 | 11730 | 0 |
| 115 | 20240619 | 165100 | 1592515460 | 11730 | 11730 | 11730 | 11730 | 0 |
| 116 | 20240619 | 165000 | 1592515460 | 11730 | 11730 | 11730 | 11730 | 0 |
| 117 | 20240619 | 164900 | 1592515460 | 11730 | 11730 | 11730 | 11730 | 0 |
| 118 | 20240619 | 164800 | 1592515460 | 11730 | 11730 | 11730 | 11730 | 0 |
| 119 | 20240619 | 164700 | 1592515460 | 11730 | 11730 | 11730 | 11730 | 0 |
| 120 | 20240619 | 164600 | 1592515460 | 11730 | 11730 | 11730 | 11730 | 0 |
| 121 | 20240619 | 164500 | 1592515460 | 11730 | 11730 | 11730 | 11730 | 0 |
| 122 | 20240619 | 164400 | 1592515460 | 11730 | 11730 | 11730 | 11730 | 691 |
| 123 | 20240619 | 164300 | 1592515460 | 11730 | 11730 | 11730 | 11730 | 0 |
| 124 | 20240619 | 164200 | 1592515460 | 11730 | 11730 | 11730 | 11730 | 0 |
| 125 | 20240619 | 164100 | 1592515460 | 11730 | 11730 | 11730 | 11730 | 0 |
| 126 | 20240619 | 164000 | 1592515460 | 11730 | 11730 | 11730 | 11730 | 0 |
| 127 | 20240619 | 163900 | 1592515460 | 11730 | 11730 | 11730 | 11730 | 0 |
| 128 | 20240619 | 163800 | 1592515460 | 11730 | 11730 | 11730 | 11730 | 0 |
| 129 | 20240619 | 163700 | 1592515460 | 11730 | 11730 | 11730 | 11730 | 0 |
| 130 | 20240619 | 163600 | 1592515460 | 11730 | 11730 | 11730 | 11730 | 0 |
| 131 | 20240619 | 163500 | 1592515460 | 11730 | 11730 | 11730 | 11730 | 0 |
| 132 | 20240619 | 163400 | 1592515460 | 11730 | 11730 | 11730 | 11730 | 0 |
| 133 | 20240619 | 163300 | 1592515460 | 11730 | 11730 | 11730 | 11730 | 0 |
| 134 | 20240619 | 163200 | 1592515460 | 11730 | 11730 | 11730 | 11730 | 0 |
| 135 | 20240619 | 163100 | 1592515460 | 11730 | 11730 | 11730 | 11730 | 0 |
| 136 | 20240619 | 163000 | 1592515460 | 11730 | 11730 | 11730 | 11730 | 0 |
| 137 | 20240619 | 162900 | 1592515460 | 11730 | 11730 | 11730 | 11730 | 0 |
| 138 | 20240619 | 162800 | 1592515460 | 11730 | 11730 | 11730 | 11730 | 0 |
| 139 | 20240619 | 162700 | 1592515460 | 11730 | 11730 | 11730 | 11730 | 0 |
| 140 | 20240619 | 162600 | 1592515460 | 11730 | 11730 | 11730 | 11730 | 0 |
| 141 | 20240619 | 162500 | 1592515460 | 11730 | 11730 | 11730 | 11730 | 0 |
| 142 | 20240619 | 162400 | 1592515460 | 11730 | 11730 | 11730 | 11730 | 0 |
| 143 | 20240619 | 162300 | 1592515460 | 11730 | 11730 | 11730 | 11730 | 0 |
| 144 | 20240619 | 162200 | 1592515460 | 11730 | 11730 | 11730 | 11730 | 0 |
| 145 | 20240619 | 162100 | 1592515460 | 11730 | 11730 | 11730 | 11730 | 0 |
| 146 | 20240619 | 162000 | 1592515460 | 11730 | 11730 | 11730 | 11730 | 0 |
| 147 | 20240619 | 161900 | 1592515460 | 11730 | 11730 | 11730 | 11730 | 0 |
| 148 | 20240619 | 161800 | 1592515460 | 11730 | 11730 | 11730 | 11730 | 0 |
| 149 | 20240619 | 161700 | 1592515460 | 11730 | 11730 | 11730 | 11730 | 0 |
| 150 | 20240619 | 161600 | 1592515460 | 11730 | 11730 | 11730 | 11730 | 0 |
| 151 | 20240619 | 161500 | 1592515460 | 11730 | 11730 | 11730 | 11730 | 0 |
| 152 | 20240619 | 161400 | 1592515460 | 11730 | 11730 | 11730 | 11730 | 691 |
| 153 | 20240619 | 161300 | 1592515460 | 11730 | 11730 | 11730 | 11730 | 0 |
| 154 | 20240619 | 161200 | 1592515460 | 11730 | 11730 | 11730 | 11730 | 0 |
| 155 | 20240619 | 161100 | 1592515460 | 11730 | 11730 | 11730 | 11730 | 0 |
| 156 | 20240619 | 161000 | 1592515460 | 11730 | 11730 | 11730 | 11730 | 0 |
| 157 | 20240619 | 160900 | 1592515460 | 11730 | 11730 | 11730 | 11730 | 0 |
| 158 | 20240619 | 160800 | 1592515460 | 11730 | 11730 | 11730 | 11730 | 0 |
| 159 | 20240619 | 160700 | 1592515460 | 11730 | 11730 | 11730 | 11730 | 0 |
| 160 | 20240619 | 160600 | 1592515460 | 11730 | 11730 | 11730 | 11730 | 0 |
| 161 | 20240619 | 160500 | 1592515460 | 11730 | 11730 | 11730 | 11730 | 0 |
| 162 | 20240619 | 160400 | 1592515460 | 11730 | 11730 | 11730 | 11730 | 0 |
| 163 | 20240619 | 160300 | 1592515460 | 11730 | 11730 | 11730 | 11730 | 0 |
| 164 | 20240619 | 160200 | 1592515460 | 11730 | 11730 | 11730 | 11730 | 0 |
| 165 | 20240619 | 160100 | 1592515460 | 11730 | 11730 | 11730 | 11730 | 0 |
| 166 | 20240619 | 160000 | 1592515460 | 11730 | 11730 | 11730 | 11730 | 0 |
| 167 | 20240619 | 155900 | 1592515460 | 11730 | 11730 | 11730 | 11730 | 0 |
| 168 | 20240619 | 155800 | 1592515460 | 11730 | 11730 | 11730 | 11730 | 0 |
| 169 | 20240619 | 155700 | 1592515460 | 11730 | 11730 | 11730 | 11730 | 0 |
| 170 | 20240619 | 155600 | 1592515460 | 11730 | 11730 | 11730 | 11730 | 0 |
| 171 | 20240619 | 155500 | 1592515460 | 11730 | 11730 | 11730 | 11730 | 0 |
| 172 | 20240619 | 155400 | 1592515460 | 11730 | 11730 | 11730 | 11730 | 0 |
| 173 | 20240619 | 155300 | 1592515460 | 11730 | 11730 | 11730 | 11730 | 0 |
| 174 | 20240619 | 155200 | 1592515460 | 11730 | 11730 | 11730 | 11730 | 0 |
| 175 | 20240619 | 155100 | 1592515460 | 11730 | 11730 | 11730 | 11730 | 0 |
| 176 | 20240619 | 155000 | 1592515460 | 11730 | 11730 | 11730 | 11730 | 0 |
| 177 | 20240619 | 154900 | 1592515460 | 11730 | 11730 | 11730 | 11730 | 0 |
| 178 | 20240619 | 154800 | 1592515460 | 11730 | 11730 | 11730 | 11730 | 0 |
| 179 | 20240619 | 154700 | 1592515460 | 11730 | 11730 | 11730 | 11730 | 0 |
| 180 | 20240619 | 154600 | 1592515460 | 11730 | 11730 | 11730 | 11730 | 0 |
| 181 | 20240619 | 154500 | 1592515460 | 11730 | 11730 | 11730 | 11730 | 0 |
| 182 | 20240619 | 154400 | 1592515460 | 11730 | 11730 | 11730 | 11730 | 691 |
| 183 | 20240619 | 154300 | 1592515460 | 11730 | 11730 | 11730 | 11730 | 0 |
| 184 | 20240619 | 154200 | 1592515460 | 11730 | 11730 | 11730 | 11730 | 0 |
| 185 | 20240619 | 154100 | 1592515460 | 11730 | 11730 | 11730 | 11730 | 0 |
| 186 | 20240619 | 154000 | 1592515460 | 11730 | 11730 | 11730 | 11730 | 0 |
| 187 | 20240619 | 153900 | 1592515460 | 11730 | 11730 | 11730 | 11730 | 0 |
| 188 | 20240619 | 153800 | 1592515460 | 11730 | 11730 | 11730 | 11730 | 0 |
| 189 | 20240619 | 153700 | 1592515460 | 11730 | 11730 | 11730 | 11730 | 0 |
| 190 | 20240619 | 153600 | 1592515460 | 11730 | 11730 | 11730 | 11730 | 0 |
| 191 | 20240619 | 153500 | 1592515460 | 11730 | 11730 | 11730 | 11730 | 0 |
| 192 | 20240619 | 153400 | 1592515460 | 11730 | 11730 | 11730 | 11730 | 0 |
| 193 | 20240619 | 153300 | 1592515460 | 11730 | 11730 | 11730 | 11730 | 0 |
| 194 | 20240619 | 153200 | 1592515460 | 11730 | 11730 | 11730 | 11730 | 0 |
| 195 | 20240619 | 153100 | 1592515460 | 11730 | 11730 | 11730 | 11730 | 0 |
| 196 | 20240619 | 153000 | 1592515460 | 11730 | 11730 | 11730 | 11730 | 691 |
| 197 | 20240619 | 152900 | 1584410030 | 11750 | 11750 | 11750 | 11750 | 0 |
| 198 | 20240619 | 152800 | 1584410030 | 11750 | 11750 | 11750 | 11750 | 0 |
| 199 | 20240619 | 152700 | 1584410030 | 11750 | 11750 | 11750 | 11750 | 0 |
| 200 | 20240619 | 152600 | 1584410030 | 11750 | 11750 | 11750 | 11750 | 0 |
| 201 | 20240619 | 152500 | 1584410030 | 11750 | 11750 | 11750 | 11750 | 0 |
| 202 | 20240619 | 152400 | 1584410030 | 11750 | 11750 | 11750 | 11750 | 0 |
| 203 | 20240619 | 152300 | 1584410030 | 11750 | 11750 | 11750 | 11750 | 0 |
| 204 | 20240619 | 152200 | 1584410030 | 11750 | 11750 | 11750 | 11750 | 0 |
| 205 | 20240619 | 152100 | 1584410030 | 11750 | 11750 | 11750 | 11750 | 0 |
| 206 | 20240619 | 152000 | 1584410030 | 11750 | 11750 | 11750 | 11750 | 0 |
| 207 | 20240619 | 151900 | 1584410030 | 11750 | 11730 | 11820 | 11720 | 638 |
| 208 | 20240619 | 151800 | 1576900420 | 11730 | 11750 | 11750 | 11720 | 42 |
| 209 | 20240619 | 151700 | 1576407590 | 11750 | 11730 | 11820 | 11720 | 685 |
| 210 | 20240619 | 151600 | 1568349320 | 11740 | 11710 | 11750 | 11710 | 386 |
| 211 | 20240619 | 151500 | 1563821200 | 11750 | 11720 | 11750 | 11690 | 829 |
| 212 | 20240619 | 151400 | 1554117120 | 11720 | 11710 | 11750 | 11710 | 136 |
| 213 | 20240619 | 151300 | 1552520700 | 11700 | 11700 | 11720 | 11690 | 922 |
| 214 | 20240619 | 151200 | 1541738150 | 11700 | 11700 | 11720 | 11700 | 442 |
| 215 | 20240619 | 151100 | 1536565380 | 11700 | 11700 | 11710 | 11700 | 38 |
| 216 | 20240619 | 151000 | 1536120720 | 11700 | 11720 | 11730 | 11700 | 192 |
| 217 | 20240619 | 150900 | 1533871630 | 11720 | 11720 | 11720 | 11710 | 16 |
| 218 | 20240619 | 150800 | 1533684160 | 11710 | 11700 | 11710 | 11700 | 40 |
| 219 | 20240619 | 150700 | 1533215800 | 11710 | 11710 | 11710 | 11700 | 177 |
| 220 | 20240619 | 150600 | 1531144680 | 11710 | 11710 | 11710 | 11700 | 22 |
| 221 | 20240619 | 150500 | 1530887140 | 11700 | 11710 | 11710 | 11700 | 15 |
| 222 | 20240619 | 150400 | 1530711540 | 11700 | 11700 | 11710 | 11690 | 97 |
| 223 | 20240619 | 150300 | 1529576680 | 11710 | 11680 | 11710 | 11680 | 652 |
| 224 | 20240619 | 150200 | 1521954650 | 11680 | 11670 | 11700 | 11670 | 1752 |
| 225 | 20240619 | 150100 | 1501475300 | 11650 | 11700 | 11700 | 11650 | 2366 |
| 226 | 20240619 | 150000 | 1473846990 | 11700 | 11710 | 11710 | 11700 | 70 |
| 227 | 20240619 | 145900 | 1473027310 | 11710 | 11700 | 11710 | 11700 | 126 |
| 228 | 20240619 | 145800 | 1471551900 | 11710 | 11700 | 11710 | 11700 | 15 |
| 229 | 20240619 | 145700 | 1471376300 | 11700 | 11710 | 11710 | 11700 | 191 |
| 230 | 20240619 | 145600 | 1469141540 | 11710 | 11710 | 11720 | 11710 | 376 |
| 231 | 20240619 | 145500 | 1464738570 | 11710 | 11720 | 11720 | 11710 | 7 |
| 232 | 20240619 | 145400 | 1464656580 | 11710 | 11720 | 11730 | 11710 | 210 |
| 233 | 20240619 | 145300 | 1462195230 | 11720 | 11720 | 11720 | 11720 | 5 |
| 234 | 20240619 | 145200 | 1462136630 | 11720 | 11720 | 11720 | 11720 | 4 |
| 235 | 20240619 | 145100 | 1462089750 | 11720 | 11720 | 11730 | 11720 | 6 |
| 236 | 20240619 | 145000 | 1462019420 | 11720 | 11720 | 11720 | 11720 | 95 |
| 237 | 20240619 | 144900 | 1460906020 | 11720 | 11720 | 11720 | 11720 | 4 |
| 238 | 20240619 | 144800 | 1460859140 | 11730 | 11750 | 11750 | 11730 | 173 |
| 239 | 20240619 | 144700 | 1458829830 | 11740 | 11750 | 11750 | 11740 | 81 |
| 240 | 20240619 | 144600 | 1457878230 | 11750 | 11750 | 11760 | 11750 | 7 |
| 241 | 20240619 | 144500 | 1457795960 | 11750 | 11750 | 11760 | 11750 | 149 |
| 242 | 20240619 | 144400 | 1456045200 | 11770 | 11770 | 11780 | 11760 | 312 |
| 243 | 20240619 | 144300 | 1452374680 | 11770 | 11770 | 11780 | 11770 | 204 |
| 244 | 20240619 | 144200 | 1449973590 | 11790 | 11770 | 11790 | 11770 | 260 |
| 245 | 20240619 | 144100 | 1446908290 | 11780 | 11780 | 11790 | 11780 | 69 |
| 246 | 20240619 | 144000 | 1446095460 | 11780 | 11790 | 11790 | 11780 | 7 |
| 247 | 20240619 | 143900 | 1446012980 | 11780 | 11780 | 11790 | 11780 | 5 |
| 248 | 20240619 | 143800 | 1445954070 | 11790 | 11800 | 11800 | 11790 | 50 |
| 249 | 20240619 | 143700 | 1445364540 | 11790 | 11800 | 11800 | 11790 | 8 |
| 250 | 20240619 | 143600 | 1445270190 | 11790 | 11790 | 11800 | 11790 | 67 |
| 251 | 20240619 | 143500 | 1444480230 | 11790 | 11790 | 11790 | 11790 | 7 |
| 252 | 20240619 | 143400 | 1444397700 | 11800 | 11790 | 11800 | 11790 | 6 |
| 253 | 20240619 | 143300 | 1444326950 | 11790 | 11800 | 11800 | 11790 | 7 |
| 254 | 20240619 | 143200 | 1444244390 | 11790 | 11780 | 11800 | 11780 | 139 |
| 255 | 20240619 | 143100 | 1442606500 | 11790 | 11810 | 11810 | 11780 | 189 |
| 256 | 20240619 | 143000 | 1440377540 | 11810 | 11810 | 11810 | 11800 | 12 |
| 257 | 20240619 | 142900 | 1440235860 | 11800 | 11810 | 11810 | 11800 | 5 |
| 258 | 20240619 | 142800 | 1440176830 | 11800 | 11800 | 11800 | 11800 | 3 |
| 259 | 20240619 | 142700 | 1440141430 | 11810 | 11810 | 11810 | 11810 | 0 |
| 260 | 20240619 | 142600 | 1440141430 | 11810 | 11800 | 11810 | 11800 | 204 |
| 261 | 20240619 | 142500 | 1437734220 | 11810 | 11810 | 11810 | 11810 | 4 |
| 262 | 20240619 | 142400 | 1437686980 | 11800 | 11810 | 11830 | 11800 | 103 |
| 263 | 20240619 | 142300 | 1436471040 | 11810 | 11800 | 11810 | 11800 | 315 |
| 264 | 20240619 | 142200 | 1432754000 | 11800 | 11800 | 11800 | 11800 | 0 |
| 265 | 20240619 | 142100 | 1432754000 | 11800 | 11800 | 11800 | 11800 | 0 |
| 266 | 20240619 | 142000 | 1432754000 | 11800 | 11780 | 11800 | 11780 | 24 |
| 267 | 20240619 | 141900 | 1432471020 | 11800 | 11800 | 11800 | 11800 | 0 |
| 268 | 20240619 | 141800 | 1432471020 | 11800 | 11800 | 11800 | 11800 | 0 |
| 269 | 20240619 | 141700 | 1432471020 | 11800 | 11800 | 11800 | 11790 | 155 |
| 270 | 20240619 | 141600 | 1430643010 | 11810 | 11810 | 11810 | 11810 | 0 |
| 271 | 20240619 | 141500 | 1430643010 | 11810 | 11810 | 11810 | 11810 | 0 |
| 272 | 20240619 | 141400 | 1430643010 | 11810 | 11800 | 11810 | 11800 | 3 |
| 273 | 20240619 | 141300 | 1430607600 | 11800 | 11800 | 11800 | 11800 | 0 |
| 274 | 20240619 | 141200 | 1430607600 | 11800 | 11770 | 11800 | 11770 | 130 |
| 275 | 20240619 | 141100 | 1429076830 | 11770 | 11770 | 11770 | 11770 | 0 |
| 276 | 20240619 | 141000 | 1429076830 | 11770 | 11770 | 11770 | 11770 | 0 |
| 277 | 20240619 | 140900 | 1429076830 | 11770 | 11770 | 11770 | 11770 | 0 |
| 278 | 20240619 | 140800 | 1429076830 | 11770 | 11770 | 11770 | 11770 | 0 |
| 279 | 20240619 | 140700 | 1429076830 | 11770 | 11760 | 11770 | 11750 | 102 |
| 280 | 20240619 | 140600 | 1427877670 | 11760 | 11760 | 11760 | 11760 | 10 |
| 281 | 20240619 | 140500 | 1427760070 | 11760 | 11760 | 11760 | 11760 | 0 |
| 282 | 20240619 | 140400 | 1427760070 | 11760 | 11790 | 11790 | 11760 | 310 |
| 283 | 20240619 | 140300 | 1424114440 | 11800 | 11740 | 11800 | 11740 | 61 |
| 284 | 20240619 | 140200 | 1423397520 | 11750 | 11730 | 11750 | 11730 | 15 |
| 285 | 20240619 | 140100 | 1423221520 | 11730 | 11730 | 11730 | 11730 | 4 |
| 286 | 20240619 | 140000 | 1423174600 | 11730 | 11730 | 11730 | 11730 | 0 |
| 287 | 20240619 | 135900 | 1423174600 | 11730 | 11730 | 11730 | 11700 | 168 |
| 288 | 20240619 | 135800 | 1421208760 | 11750 | 11720 | 11750 | 11700 | 799 |
| 289 | 20240619 | 135700 | 1411859120 | 11750 | 11750 | 11750 | 11750 | 0 |
| 290 | 20240619 | 135600 | 1411859120 | 11750 | 11720 | 11750 | 11720 | 453 |
| 291 | 20240619 | 135500 | 1406549470 | 11720 | 11720 | 11730 | 11700 | 1092 |
| 292 | 20240619 | 135400 | 1393770680 | 11710 | 11730 | 11730 | 11710 | 126 |
| 293 | 20240619 | 135300 | 1392294430 | 11740 | 11740 | 11740 | 11740 | 0 |
| 294 | 20240619 | 135200 | 1392294430 | 11740 | 11720 | 11740 | 11720 | 57 |
| 295 | 20240619 | 135100 | 1391626300 | 11730 | 11730 | 11740 | 11730 | 24 |
| 296 | 20240619 | 135000 | 1391344750 | 11730 | 11730 | 11740 | 11730 | 110 |
| 297 | 20240619 | 134900 | 1390054430 | 11720 | 11740 | 11740 | 11720 | 20 |
| 298 | 20240619 | 134800 | 1389820010 | 11750 | 11730 | 11770 | 11730 | 223 |
| 299 | 20240619 | 134700 | 1387201950 | 11770 | 11780 | 11780 | 11720 | 1263 |
| 300 | 20240619 | 134600 | 1372367880 | 11800 | 11810 | 11820 | 11800 | 70 |
| 301 | 20240619 | 134500 | 1371541190 | 11810 | 11790 | 11810 | 11790 | 211 |
| 302 | 20240619 | 134400 | 1369053400 | 11780 | 11780 | 11780 | 11780 | 175 |
| 303 | 20240619 | 134300 | 1366991900 | 11780 | 11780 | 11780 | 11780 | 100 |
| 304 | 20240619 | 134200 | 1365813900 | 11780 | 11780 | 11780 | 11780 | 68 |
| 305 | 20240619 | 134100 | 1365012860 | 11780 | 11780 | 11780 | 11780 | 0 |
| 306 | 20240619 | 134000 | 1365012860 | 11780 | 11770 | 11780 | 11770 | 3 |
| 307 | 20240619 | 133900 | 1364977540 | 11760 | 11760 | 11760 | 11760 | 94 |
| 308 | 20240619 | 133800 | 1363872100 | 11760 | 11750 | 11760 | 11750 | 3 |
| 309 | 20240619 | 133700 | 1363836840 | 11750 | 11750 | 11760 | 11730 | 6 |
| 310 | 20240619 | 133600 | 1363766360 | 11730 | 11710 | 11760 | 11710 | 709 |
| 311 | 20240619 | 133500 | 1355456800 | 11750 | 11750 | 11750 | 11670 | 2587 |
| 312 | 20240619 | 133400 | 1325225260 | 11740 | 11790 | 11790 | 11740 | 1995 |
| 313 | 20240619 | 133300 | 1301756500 | 11800 | 11830 | 11840 | 11800 | 4428 |
| 314 | 20240619 | 133200 | 1249487790 | 11830 | 11850 | 11850 | 11830 | 854 |
| 315 | 20240619 | 133100 | 1239382760 | 11850 | 11840 | 11850 | 11830 | 86 |
| 316 | 20240619 | 133000 | 1238365160 | 11840 | 11840 | 11860 | 11840 | 246 |
| 317 | 20240619 | 132900 | 1235451710 | 11830 | 11840 | 11840 | 11820 | 186 |
| 318 | 20240619 | 132800 | 1233252150 | 11820 | 11820 | 11820 | 11820 | 1 |
| 319 | 20240619 | 132700 | 1233240330 | 11820 | 11820 | 11820 | 11820 | 12 |
| 320 | 20240619 | 132600 | 1233098490 | 11830 | 11830 | 11830 | 11830 | 30 |
| 321 | 20240619 | 132500 | 1232743590 | 11830 | 11840 | 11840 | 11830 | 42 |
| 322 | 20240619 | 132400 | 1232246330 | 11840 | 11840 | 11840 | 11840 | 25 |
| 323 | 20240619 | 132300 | 1231950330 | 11850 | 11840 | 11850 | 11830 | 114 |
| 324 | 20240619 | 132200 | 1230601490 | 11850 | 11850 | 11860 | 11830 | 269 |
| 325 | 20240619 | 132100 | 1227418880 | 11860 | 11860 | 11860 | 11860 | 0 |
| 326 | 20240619 | 132000 | 1227418880 | 11860 | 11860 | 11860 | 11860 | 0 |
| 327 | 20240619 | 131900 | 1227418880 | 11860 | 11860 | 11860 | 11860 | 189 |
| 328 | 20240619 | 131800 | 1225177340 | 11870 | 11870 | 11870 | 11870 | 237 |
| 329 | 20240619 | 131700 | 1222364150 | 11890 | 11890 | 11890 | 11890 | 0 |
| 330 | 20240619 | 131600 | 1222364150 | 11890 | 11880 | 11890 | 11880 | 11 |
| 331 | 20240619 | 131500 | 1222233460 | 11890 | 11870 | 11890 | 11860 | 575 |
| 332 | 20240619 | 131400 | 1215406920 | 11870 | 11870 | 11870 | 11870 | 0 |
| 333 | 20240619 | 131300 | 1215406920 | 11870 | 11870 | 11870 | 11870 | 10 |
| 334 | 20240619 | 131200 | 1215288220 | 11870 | 11870 | 11870 | 11870 | 0 |
| 335 | 20240619 | 131100 | 1215288220 | 11870 | 11870 | 11870 | 11870 | 97 |
| 336 | 20240619 | 131000 | 1214136830 | 11870 | 11850 | 11870 | 11850 | 72 |
| 337 | 20240619 | 130900 | 1213282880 | 11850 | 11840 | 11850 | 11840 | 41 |
| 338 | 20240619 | 130800 | 1212797430 | 11840 | 11840 | 11840 | 11840 | 0 |
| 339 | 20240619 | 130700 | 1212797430 | 11840 | 11840 | 11840 | 11840 | 0 |
| 340 | 20240619 | 130600 | 1212797430 | 11840 | 11840 | 11840 | 11840 | 0 |
| 341 | 20240619 | 130500 | 1212797430 | 11840 | 11840 | 11840 | 11840 | 0 |
| 342 | 20240619 | 130400 | 1212797430 | 11840 | 11840 | 11840 | 11840 | 30 |
| 343 | 20240619 | 130300 | 1212442230 | 11840 | 11860 | 11870 | 11810 | 2314 |
| 344 | 20240619 | 130200 | 1185083160 | 11850 | 11870 | 11870 | 11850 | 15 |
| 345 | 20240619 | 130100 | 1184905280 | 11870 | 11870 | 11870 | 11870 | 0 |
| 346 | 20240619 | 130000 | 1184905280 | 11870 | 11860 | 11870 | 11860 | 11 |
| 347 | 20240619 | 125900 | 1184774810 | 11870 | 11870 | 11870 | 11870 | 0 |
| 348 | 20240619 | 125800 | 1184774810 | 11870 | 11870 | 11870 | 11870 | 0 |
| 349 | 20240619 | 125700 | 1184774810 | 11870 | 11890 | 11890 | 11870 | 606 |
| 350 | 20240619 | 125600 | 1177580790 | 11900 | 11890 | 11900 | 11890 | 11 |
| 351 | 20240619 | 125500 | 1177449900 | 11890 | 11900 | 11900 | 11890 | 205 |
| 352 | 20240619 | 125400 | 1175012090 | 11920 | 11920 | 11920 | 11920 | 15 |
| 353 | 20240619 | 125300 | 1174833290 | 11920 | 11910 | 11920 | 11910 | 71 |
| 354 | 20240619 | 125200 | 1173987580 | 11920 | 11910 | 11970 | 11910 | 2327 |
| 355 | 20240619 | 125100 | 1146222430 | 11930 | 11920 | 11930 | 11920 | 18 |
| 356 | 20240619 | 125000 | 1146007830 | 11910 | 11900 | 11950 | 11900 | 781 |
| 357 | 20240619 | 124900 | 1136701390 | 11920 | 11910 | 11920 | 11900 | 342 |
| 358 | 20240619 | 124800 | 1132630060 | 11920 | 11920 | 11930 | 11910 | 107 |
| 359 | 20240619 | 124700 | 1131355150 | 11920 | 11920 | 11920 | 11920 | 61 |
| 360 | 20240619 | 124600 | 1130628030 | 11920 | 11920 | 11920 | 11920 | 0 |
| 361 | 20240619 | 124500 | 1130628030 | 11920 | 11900 | 11920 | 11900 | 11 |
| 362 | 20240619 | 124400 | 1130497110 | 11920 | 11920 | 11920 | 11900 | 342 |
| 363 | 20240619 | 124300 | 1126426710 | 11930 | 11930 | 11930 | 11930 | 0 |
| 364 | 20240619 | 124200 | 1126426710 | 11930 | 11930 | 11930 | 11930 | 0 |
| 365 | 20240619 | 124100 | 1126426710 | 11930 | 11930 | 11930 | 11930 | 0 |
| 366 | 20240619 | 124000 | 1126426710 | 11930 | 11930 | 11930 | 11930 | 0 |
| 367 | 20240619 | 123900 | 1126426710 | 11930 | 11930 | 11930 | 11930 | 8 |
| 368 | 20240619 | 123800 | 1126331270 | 11930 | 11930 | 11930 | 11930 | 1 |
| 369 | 20240619 | 123700 | 1126319340 | 11910 | 11910 | 11930 | 11910 | 141 |
| 370 | 20240619 | 123600 | 1124640010 | 11930 | 11930 | 11930 | 11930 | 40 |
| 371 | 20240619 | 123500 | 1124162810 | 11970 | 11920 | 11990 | 11900 | 348 |
| 372 | 20240619 | 123400 | 1120016350 | 12010 | 11900 | 12010 | 11900 | 502 |
| 373 | 20240619 | 123300 | 1114042330 | 11900 | 11900 | 11900 | 11900 | 0 |
| 374 | 20240619 | 123200 | 1114042330 | 11900 | 11910 | 11950 | 11890 | 187 |
| 375 | 20240619 | 123100 | 1111813870 | 11950 | 11880 | 11950 | 11880 | 313 |
| 376 | 20240619 | 123000 | 1108094730 | 11880 | 11880 | 11880 | 11880 | 0 |
| 377 | 20240619 | 122900 | 1108094730 | 11880 | 11860 | 11880 | 11860 | 507 |
| 378 | 20240619 | 122800 | 1102080930 | 11860 | 11850 | 11860 | 11830 | 105 |
| 379 | 20240619 | 122700 | 1100837460 | 11830 | 11840 | 11850 | 11830 | 25 |
| 380 | 20240619 | 122600 | 1100541580 | 11850 | 11850 | 11850 | 11850 | 2 |
| 381 | 20240619 | 122500 | 1100517880 | 11860 | 11860 | 11860 | 11830 | 41 |
| 382 | 20240619 | 122400 | 1100032380 | 11860 | 11850 | 11860 | 11850 | 155 |
| 383 | 20240619 | 122300 | 1098195300 | 11850 | 11850 | 11850 | 11850 | 300 |
| 384 | 20240619 | 122200 | 1094640300 | 11850 | 11840 | 11850 | 11840 | 102 |
| 385 | 20240619 | 122100 | 1093432330 | 11840 | 11840 | 11840 | 11840 | 120 |
| 386 | 20240619 | 122000 | 1092011530 | 11840 | 11840 | 11840 | 11840 | 234 |
| 387 | 20240619 | 121900 | 1089240970 | 11830 | 11820 | 11830 | 11820 | 996 |
| 388 | 20240619 | 121800 | 1077462910 | 11820 | 11820 | 11820 | 11820 | 84 |
| 389 | 20240619 | 121700 | 1076470030 | 11820 | 11820 | 11820 | 11820 | 168 |
| 390 | 20240619 | 121600 | 1074484270 | 11820 | 11820 | 11820 | 11820 | 1 |
| 391 | 20240619 | 121500 | 1074472450 | 11810 | 11820 | 11820 | 11810 | 13 |
| 392 | 20240619 | 121400 | 1074318890 | 11810 | 11830 | 11830 | 11810 | 315 |
| 393 | 20240619 | 121300 | 1070594870 | 11850 | 11860 | 11860 | 11840 | 914 |
| 394 | 20240619 | 121200 | 1059766510 | 11850 | 11910 | 11910 | 11850 | 9548 |
| 395 | 20240619 | 121100 | 946253650 | 11920 | 11920 | 11920 | 11920 | 558 |
| 396 | 20240619 | 121000 | 939602290 | 11940 | 11930 | 11940 | 11920 | 440 |
| 397 | 20240619 | 120900 | 934356440 | 11940 | 11940 | 11940 | 11940 | 304 |
| 398 | 20240619 | 120800 | 930726680 | 11960 | 11960 | 11960 | 11960 | 0 |
| 399 | 20240619 | 120700 | 930726680 | 11960 | 11960 | 11960 | 11960 | 0 |
| 400 | 20240619 | 120600 | 930726680 | 11960 | 11960 | 11960 | 11920 | 1605 |
| 401 | 20240619 | 120500 | 911579880 | 11960 | 11960 | 11960 | 11960 | 0 |
| 402 | 20240619 | 120400 | 911579880 | 11960 | 11960 | 11960 | 11960 | 0 |
| 403 | 20240619 | 120300 | 911579880 | 11960 | 11940 | 12010 | 11930 | 1898 |
| 404 | 20240619 | 120200 | 888926870 | 11950 | 11950 | 11950 | 11950 | 0 |
| 405 | 20240619 | 120100 | 888926870 | 11950 | 11950 | 11950 | 11950 | 333 |
| 406 | 20240619 | 120000 | 884947520 | 11980 | 11980 | 12020 | 11980 | 321 |
| 407 | 20240619 | 115900 | 881101810 | 11980 | 11980 | 11980 | 11980 | 0 |
| 408 | 20240619 | 115800 | 881101810 | 11980 | 11980 | 11980 | 11980 | 0 |
| 409 | 20240619 | 115700 | 881101810 | 11980 | 11960 | 11980 | 11960 | 351 |
| 410 | 20240619 | 115600 | 876903590 | 11950 | 11950 | 11950 | 11950 | 50 |
| 411 | 20240619 | 115500 | 876306090 | 11960 | 11960 | 11960 | 11960 | 0 |
| 412 | 20240619 | 115400 | 876306090 | 11960 | 11950 | 11960 | 11950 | 2 |
| 413 | 20240619 | 115300 | 876282180 | 11950 | 11960 | 11960 | 11950 | 531 |
| 414 | 20240619 | 115200 | 869936120 | 11970 | 11990 | 11990 | 11970 | 985 |
| 415 | 20240619 | 115100 | 858145640 | 11980 | 11980 | 11980 | 11980 | 0 |
| 416 | 20240619 | 115000 | 858145640 | 11980 | 11980 | 11980 | 11980 | 717 |
| 417 | 20240619 | 114900 | 849555980 | 12010 | 12010 | 12010 | 12010 | 0 |
| 418 | 20240619 | 114800 | 849555980 | 12010 | 12010 | 12010 | 12010 | 0 |
| 419 | 20240619 | 114700 | 849555980 | 12010 | 12010 | 12010 | 12010 | 172 |
| 420 | 20240619 | 114600 | 847490260 | 12010 | 12010 | 12010 | 12010 | 0 |
| 421 | 20240619 | 114500 | 847490260 | 12010 | 12010 | 12010 | 12010 | 0 |
| 422 | 20240619 | 114400 | 847490260 | 12010 | 12010 | 12010 | 12010 | 0 |
| 423 | 20240619 | 114300 | 847490260 | 12010 | 12010 | 12010 | 12010 | 0 |
| 424 | 20240619 | 114200 | 847490260 | 12010 | 12010 | 12010 | 12010 | 6 |
| 425 | 20240619 | 114100 | 847418200 | 12010 | 12010 | 12010 | 12010 | 0 |
| 426 | 20240619 | 114000 | 847418200 | 12010 | 11980 | 12010 | 11980 | 52 |
| 427 | 20240619 | 113900 | 846795210 | 12010 | 12010 | 12010 | 12010 | 1 |
| 428 | 20240619 | 113800 | 846783200 | 11980 | 12000 | 12000 | 11980 | 446 |
| 429 | 20240619 | 113700 | 841436960 | 12010 | 12010 | 12010 | 12010 | 0 |
| 430 | 20240619 | 113600 | 841436960 | 12010 | 12010 | 12010 | 12010 | 100 |
| 431 | 20240619 | 113500 | 840235960 | 12010 | 12010 | 12010 | 12010 | 0 |
| 432 | 20240619 | 113400 | 840235960 | 12010 | 12010 | 12010 | 12010 | 10 |
| 433 | 20240619 | 113300 | 840115860 | 12010 | 12010 | 12010 | 12010 | 1 |
| 434 | 20240619 | 113200 | 840103850 | 11990 | 12020 | 12020 | 11990 | 2723 |
| 435 | 20240619 | 113100 | 807412830 | 12020 | 12020 | 12020 | 12020 | 0 |
| 436 | 20240619 | 113000 | 807412830 | 12020 | 12020 | 12020 | 12020 | 1 |
| 437 | 20240619 | 112900 | 807400810 | 12010 | 12010 | 12010 | 12010 | 11 |
| 438 | 20240619 | 112800 | 807268700 | 12010 | 12020 | 12020 | 12010 | 4 |
| 439 | 20240619 | 112700 | 807220640 | 12030 | 12030 | 12030 | 12030 | 0 |
| 440 | 20240619 | 112600 | 807220640 | 12030 | 12020 | 12030 | 12010 | 4 |
| 441 | 20240619 | 112500 | 807172570 | 12030 | 12030 | 12030 | 12030 | 0 |
| 442 | 20240619 | 112400 | 807172570 | 12030 | 12020 | 12030 | 12020 | 21 |
| 443 | 20240619 | 112300 | 806920140 | 12020 | 12010 | 12020 | 12010 | 1138 |
| 444 | 20240619 | 112200 | 793250270 | 12020 | 12020 | 12020 | 12020 | 0 |
| 445 | 20240619 | 112100 | 793250270 | 12020 | 12020 | 12020 | 12020 | 0 |
| 446 | 20240619 | 112000 | 793250270 | 12020 | 12020 | 12020 | 12020 | 0 |
| 447 | 20240619 | 111900 | 793250270 | 12020 | 12020 | 12020 | 12020 | 100 |
| 448 | 20240619 | 111800 | 792048270 | 12020 | 12020 | 12020 | 12020 | 1 |
| 449 | 20240619 | 111700 | 792036250 | 12010 | 12020 | 12020 | 12000 | 584 |
| 450 | 20240619 | 111600 | 785022880 | 12010 | 12020 | 12020 | 12010 | 957 |
| 451 | 20240619 | 111500 | 773529300 | 12030 | 12030 | 12030 | 12030 | 1 |
| 452 | 20240619 | 111400 | 773517270 | 12030 | 12030 | 12030 | 12010 | 4 |
| 453 | 20240619 | 111300 | 773469190 | 12020 | 12020 | 12020 | 12020 | 1 |
| 454 | 20240619 | 111200 | 773457170 | 12030 | 12040 | 12040 | 12030 | 2741 |
| 455 | 20240619 | 111100 | 740482920 | 12050 | 12040 | 12050 | 12030 | 5 |
| 456 | 20240619 | 111000 | 740422720 | 12040 | 12040 | 12050 | 12040 | 204 |
| 457 | 20240619 | 110900 | 737966540 | 12050 | 12050 | 12050 | 12050 | 0 |
| 458 | 20240619 | 110800 | 737966540 | 12050 | 12050 | 12050 | 12050 | 0 |
| 459 | 20240619 | 110700 | 737966540 | 12050 | 12040 | 12050 | 12040 | 89 |
| 460 | 20240619 | 110600 | 736894960 | 12050 | 12040 | 12050 | 12030 | 1682 |
| 461 | 20240619 | 110500 | 716658130 | 12060 | 12040 | 12060 | 12040 | 401 |
| 462 | 20240619 | 110400 | 711830070 | 12060 | 12050 | 12060 | 12050 | 3 |
| 463 | 20240619 | 110300 | 711793910 | 12040 | 12050 | 12050 | 12040 | 201 |
| 464 | 20240619 | 110200 | 709372190 | 12050 | 12050 | 12050 | 12050 | 138 |
| 465 | 20240619 | 110100 | 707709290 | 12050 | 12040 | 12050 | 12040 | 49 |
| 466 | 20240619 | 110000 | 707119320 | 12030 | 12040 | 12040 | 12030 | 304 |
| 467 | 20240619 | 105900 | 703462160 | 12030 | 12030 | 12040 | 12030 | 87 |
| 468 | 20240619 | 105800 | 702415530 | 12030 | 12020 | 12030 | 12020 | 1559 |
| 469 | 20240619 | 105700 | 683661780 | 12030 | 12020 | 12030 | 12020 | 102 |
| 470 | 20240619 | 105600 | 682435730 | 12030 | 12030 | 12040 | 12030 | 1009 |
| 471 | 20240619 | 105500 | 670297420 | 12030 | 12030 | 12030 | 12010 | 169 |
| 472 | 20240619 | 105400 | 668266650 | 12030 | 12020 | 12030 | 12020 | 1362 |
| 473 | 20240619 | 105300 | 651881820 | 12000 | 12030 | 12030 | 12000 | 2699 |
| 474 | 20240619 | 105200 | 619434930 | 12050 | 12040 | 12050 | 12030 | 1492 |
| 475 | 20240619 | 105100 | 601485120 | 12050 | 12050 | 12050 | 12050 | 0 |
| 476 | 20240619 | 105000 | 601485120 | 12050 | 12050 | 12050 | 12050 | 0 |
| 477 | 20240619 | 104900 | 601485120 | 12050 | 12050 | 12050 | 12050 | 0 |
| 478 | 20240619 | 104800 | 601485120 | 12050 | 12050 | 12050 | 12030 | 511 |
| 479 | 20240619 | 104700 | 595337550 | 12050 | 12040 | 12050 | 12030 | 705 |
| 480 | 20240619 | 104600 | 586853400 | 12050 | 12050 | 12050 | 12050 | 2 |
| 481 | 20240619 | 104500 | 586829300 | 12050 | 12060 | 12060 | 12040 | 288 |
| 482 | 20240619 | 104400 | 583361330 | 12050 | 12050 | 12060 | 12040 | 107 |
| 483 | 20240619 | 104300 | 582071980 | 12030 | 12030 | 12060 | 12030 | 661 |
| 484 | 20240619 | 104200 | 574119840 | 12030 | 12030 | 12030 | 12000 | 356 |
| 485 | 20240619 | 104100 | 569845960 | 12030 | 12020 | 12030 | 12020 | 84 |
| 486 | 20240619 | 104000 | 568836250 | 12020 | 12030 | 12030 | 12020 | 100 |
| 487 | 20240619 | 103900 | 567634110 | 12040 | 12040 | 12050 | 12010 | 106 |
| 488 | 20240619 | 103800 | 566359870 | 12050 | 12050 | 12050 | 12050 | 0 |
| 489 | 20240619 | 103700 | 566359870 | 12050 | 12040 | 12050 | 12040 | 14 |
| 490 | 20240619 | 103600 | 566191230 | 12050 | 12040 | 12070 | 12040 | 707 |
| 491 | 20240619 | 103500 | 557670670 | 12040 | 12040 | 12040 | 12040 | 2 |
| 492 | 20240619 | 103400 | 557646590 | 12040 | 12050 | 12050 | 12040 | 48 |
| 493 | 20240619 | 103300 | 557068650 | 12040 | 12050 | 12050 | 12040 | 802 |
| 494 | 20240619 | 103200 | 547412010 | 12050 | 12030 | 12050 | 12030 | 1074 |
| 495 | 20240619 | 103100 | 534477100 | 12040 | 12050 | 12050 | 12030 | 322 |
| 496 | 20240619 | 103000 | 530602680 | 12040 | 12030 | 12040 | 12030 | 534 |
| 497 | 20240619 | 102900 | 524176920 | 12030 | 12000 | 12030 | 12000 | 1480 |
| 498 | 20240619 | 102800 | 506410900 | 12000 | 12000 | 12000 | 11980 | 2344 |
| 499 | 20240619 | 102700 | 478327620 | 12000 | 11980 | 12000 | 11980 | 2154 |
| 500 | 20240619 | 102600 | 452494210 | 11980 | 11960 | 11980 | 11960 | 300 |
| 501 | 20240619 | 102500 | 448903200 | 11970 | 11960 | 11970 | 11960 | 11 |
| 502 | 20240619 | 102400 | 448771590 | 11980 | 11950 | 11980 | 11950 | 35 |
| 503 | 20240619 | 102300 | 448353250 | 11950 | 11960 | 11970 | 11950 | 539 |
| 504 | 20240619 | 102200 | 441903610 | 11970 | 11960 | 11970 | 11960 | 13 |
| 505 | 20240619 | 102100 | 441748060 | 11970 | 11950 | 11970 | 11950 | 260 |
| 506 | 20240619 | 102000 | 438641020 | 11950 | 11950 | 11950 | 11930 | 117 |
| 507 | 20240619 | 101900 | 437244620 | 11950 | 11970 | 11980 | 11940 | 186 |
| 508 | 20240619 | 101800 | 435021100 | 11960 | 11980 | 11990 | 11960 | 239 |
| 509 | 20240619 | 101700 | 432161930 | 11990 | 11990 | 11990 | 11990 | 6 |
| 510 | 20240619 | 101600 | 432089990 | 11980 | 11990 | 11990 | 11980 | 439 |
| 511 | 20240619 | 101500 | 426827520 | 11990 | 11990 | 11990 | 11990 | 2 |
| 512 | 20240619 | 101400 | 426803540 | 11990 | 11990 | 11990 | 11990 | 2 |
| 513 | 20240619 | 101300 | 426779560 | 11990 | 11950 | 11990 | 11940 | 825 |
| 514 | 20240619 | 101200 | 416920180 | 11950 | 11950 | 11950 | 11950 | 0 |
| 515 | 20240619 | 101100 | 416920180 | 11950 | 11950 | 11950 | 11950 | 0 |
| 516 | 20240619 | 101000 | 416920180 | 11950 | 11940 | 11950 | 11940 | 31 |
| 517 | 20240619 | 100900 | 416549800 | 11950 | 11950 | 11950 | 11940 | 302 |
| 518 | 20240619 | 100800 | 412940910 | 11950 | 11950 | 11950 | 11950 | 203 |
| 519 | 20240619 | 100700 | 410515060 | 11950 | 11930 | 11950 | 11930 | 8 |
| 520 | 20240619 | 100600 | 410419600 | 11950 | 11950 | 11950 | 11950 | 0 |
| 521 | 20240619 | 100500 | 410419600 | 11950 | 11950 | 11950 | 11950 | 200 |
| 522 | 20240619 | 100400 | 408029600 | 11950 | 11930 | 11950 | 11930 | 31 |
| 523 | 20240619 | 100300 | 407659750 | 11950 | 11950 | 11950 | 11950 | 0 |
| 524 | 20240619 | 100200 | 407659750 | 11950 | 11930 | 11960 | 11930 | 655 |
| 525 | 20240619 | 100100 | 399845310 | 11960 | 11950 | 11990 | 11940 | 186 |
| 526 | 20240619 | 100000 | 397623110 | 11960 | 11950 | 11970 | 11950 | 115 |
| 527 | 20240619 | 095900 | 396247280 | 11980 | 11930 | 11980 | 11930 | 81 |
| 528 | 20240619 | 095800 | 395280800 | 11990 | 11950 | 11990 | 11950 | 8 |
| 529 | 20240619 | 095700 | 395184960 | 11960 | 11930 | 11960 | 11930 | 44 |
| 530 | 20240619 | 095600 | 394659670 | 11940 | 11940 | 11940 | 11940 | 0 |
| 531 | 20240619 | 095500 | 394659670 | 11940 | 11930 | 11940 | 11930 | 2 |
| 532 | 20240619 | 095400 | 394635800 | 11940 | 11940 | 11940 | 11940 | 0 |
| 533 | 20240619 | 095300 | 394635800 | 11940 | 11940 | 11940 | 11940 | 21 |
| 534 | 20240619 | 095200 | 394385060 | 11950 | 11950 | 11950 | 11950 | 0 |
| 535 | 20240619 | 095100 | 394385060 | 11950 | 11950 | 11950 | 11950 | 25 |
| 536 | 20240619 | 095000 | 394086310 | 11950 | 11910 | 11950 | 11900 | 554 |
| 537 | 20240619 | 094900 | 387485330 | 11920 | 11930 | 11940 | 11920 | 199 |
| 538 | 20240619 | 094800 | 385113110 | 11930 | 11960 | 11960 | 11930 | 510 |
| 539 | 20240619 | 094700 | 379024720 | 11960 | 11960 | 11960 | 11960 | 0 |
| 540 | 20240619 | 094600 | 379024720 | 11960 | 11970 | 11970 | 11950 | 352 |
| 541 | 20240619 | 094500 | 374814890 | 11970 | 11960 | 11990 | 11950 | 162 |
| 542 | 20240619 | 094400 | 372876110 | 11990 | 11950 | 11990 | 11950 | 324 |
| 543 | 20240619 | 094300 | 369002130 | 11940 | 11940 | 11950 | 11940 | 876 |
| 544 | 20240619 | 094200 | 358542670 | 11940 | 11930 | 11940 | 11930 | 33 |
| 545 | 20240619 | 094100 | 358148970 | 11940 | 11950 | 11950 | 11930 | 611 |
| 546 | 20240619 | 094000 | 350850400 | 12010 | 11940 | 12010 | 11930 | 110 |
| 547 | 20240619 | 093900 | 349533010 | 11920 | 11900 | 11940 | 11890 | 1300 |
| 548 | 20240619 | 093800 | 334058180 | 11910 | 12010 | 12020 | 11910 | 5524 |
| 549 | 20240619 | 093700 | 267993420 | 12020 | 11950 | 12020 | 11950 | 281 |
| 550 | 20240619 | 093600 | 264634800 | 11950 | 11940 | 11950 | 11930 | 83 |
| 551 | 20240619 | 093500 | 263643610 | 11950 | 11950 | 11950 | 11950 | 11 |
| 552 | 20240619 | 093400 | 263512160 | 11950 | 11890 | 11950 | 11890 | 1272 |
| 553 | 20240619 | 093300 | 248360160 | 11890 | 11890 | 11890 | 11890 | 10 |
| 554 | 20240619 | 093200 | 248241260 | 11890 | 11890 | 11890 | 11890 | 27 |
| 555 | 20240619 | 093100 | 247920230 | 11890 | 11900 | 11900 | 11870 | 666 |
| 556 | 20240619 | 093000 | 240013970 | 11900 | 11900 | 11950 | 11900 | 1072 |
| 557 | 20240619 | 092900 | 227241660 | 11900 | 11950 | 11950 | 11900 | 156 |
| 558 | 20240619 | 092800 | 225383980 | 11950 | 11950 | 11950 | 11860 | 7 |
| 559 | 20240619 | 092700 | 225300430 | 11900 | 11860 | 11950 | 11840 | 1009 |
| 560 | 20240619 | 092600 | 213333820 | 11870 | 11860 | 11870 | 11860 | 74 |
| 561 | 20240619 | 092500 | 212456130 | 11880 | 11890 | 11890 | 11860 | 18 |
| 562 | 20240619 | 092400 | 212242480 | 11900 | 11900 | 11900 | 11900 | 0 |
| 563 | 20240619 | 092300 | 212242480 | 11900 | 11990 | 11990 | 11900 | 85 |
| 564 | 20240619 | 092200 | 211229560 | 11980 | 11890 | 11980 | 11890 | 4297 |
| 565 | 20240619 | 092100 | 160054490 | 11850 | 11860 | 11870 | 11850 | 922 |
| 566 | 20240619 | 092000 | 149123820 | 11870 | 11850 | 11870 | 11850 | 342 |
| 567 | 20240619 | 091900 | 145065940 | 11850 | 11870 | 11870 | 11850 | 1013 |
| 568 | 20240619 | 091800 | 133055870 | 11870 | 11850 | 11870 | 11850 | 772 |
| 569 | 20240619 | 091700 | 123907180 | 11840 | 11810 | 11840 | 11810 | 187 |
| 570 | 20240619 | 091600 | 121695140 | 11830 | 11830 | 11830 | 11810 | 107 |
| 571 | 20240619 | 091500 | 120430010 | 11810 | 11830 | 11830 | 11810 | 49 |
| 572 | 20240619 | 091400 | 119851010 | 11830 | 11840 | 11840 | 11810 | 244 |
| 573 | 20240619 | 091300 | 116969320 | 11810 | 11840 | 11850 | 11810 | 841 |
| 574 | 20240619 | 091200 | 107028320 | 11850 | 11840 | 11850 | 11840 | 103 |
| 575 | 20240619 | 091100 | 105808790 | 11850 | 11830 | 11850 | 11810 | 1927 |
| 576 | 20240619 | 091000 | 83005440 | 11850 | 11850 | 11870 | 11840 | 483 |
| 577 | 20240619 | 090900 | 77281800 | 11860 | 11860 | 11860 | 11850 | 14 |
| 578 | 20240619 | 090800 | 77115790 | 11860 | 11840 | 11860 | 11840 | 201 |
| 579 | 20240619 | 090700 | 74735910 | 11820 | 11830 | 11850 | 11820 | 235 |
| 580 | 20240619 | 090600 | 71953040 | 11830 | 11850 | 11860 | 11830 | 219 |
| 581 | 20240619 | 090500 | 69359280 | 11860 | 11810 | 11860 | 11810 | 406 |
| 582 | 20240619 | 090400 | 64563320 | 11830 | 11850 | 11860 | 11820 | 1047 |
| 583 | 20240619 | 090300 | 52176890 | 11850 | 11890 | 11890 | 11850 | 297 |
| 584 | 20240619 | 090200 | 48656900 | 11890 | 11930 | 11930 | 11870 | 1749 |
| 585 | 20240619 | 090100 | 27834090 | 12010 | 12010 | 12010 | 11940 | 361 |
| 586 | 20240619 | 090000 | 23512250 | 12010 | 12030 | 12030 | 11980 | 1942 |