29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240619 | 185600 | 2347627510 | 4750 | 4750 | 4750 | 4750 | 13080 |
| 3 | 20240619 | 185500 | 2347627510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 4 | 20240619 | 185400 | 2347627510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 5 | 20240619 | 185300 | 2347627510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 6 | 20240619 | 185200 | 2347627510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 7 | 20240619 | 185100 | 2347627510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 8 | 20240619 | 185000 | 2347627510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 9 | 20240619 | 184900 | 2347627510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 10 | 20240619 | 184800 | 2347627510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 11 | 20240619 | 184700 | 2347627510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 12 | 20240619 | 184600 | 2347627510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 13 | 20240619 | 184500 | 2347627510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 14 | 20240619 | 184400 | 2347627510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 15 | 20240619 | 184300 | 2347627510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 16 | 20240619 | 184200 | 2347627510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 17 | 20240619 | 184100 | 2347627510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 18 | 20240619 | 184000 | 2347627510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 19 | 20240619 | 183900 | 2347627510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 20 | 20240619 | 183800 | 2347627510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 21 | 20240619 | 183700 | 2347627510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 22 | 20240619 | 183600 | 2347627510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 23 | 20240619 | 183500 | 2347627510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 24 | 20240619 | 183400 | 2347627510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 25 | 20240619 | 183300 | 2347627510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 26 | 20240619 | 183200 | 2347627510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 27 | 20240619 | 183100 | 2347627510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 28 | 20240619 | 183000 | 2347627510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 29 | 20240619 | 182900 | 2347627510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 30 | 20240619 | 182800 | 2347627510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 31 | 20240619 | 182700 | 2347627510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 32 | 20240619 | 182600 | 2347627510 | 4750 | 4750 | 4750 | 4750 | 13080 |
| 33 | 20240619 | 182500 | 2347627510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 34 | 20240619 | 182400 | 2347627510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 35 | 20240619 | 182300 | 2347627510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 36 | 20240619 | 182200 | 2347627510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 37 | 20240619 | 182100 | 2347627510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 38 | 20240619 | 182000 | 2347627510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 39 | 20240619 | 181900 | 2347627510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 40 | 20240619 | 181800 | 2347627510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 41 | 20240619 | 181700 | 2347627510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 42 | 20240619 | 181600 | 2347627510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 43 | 20240619 | 181500 | 2347627510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 44 | 20240619 | 181400 | 2347627510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 45 | 20240619 | 181300 | 2347627510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 46 | 20240619 | 181200 | 2347627510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 47 | 20240619 | 181100 | 2347627510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 48 | 20240619 | 181000 | 2347627510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 49 | 20240619 | 180900 | 2347627510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 50 | 20240619 | 180800 | 2347627510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 51 | 20240619 | 180700 | 2347627510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 52 | 20240619 | 180600 | 2347627510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 53 | 20240619 | 180500 | 2347627510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 54 | 20240619 | 180400 | 2347627510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 55 | 20240619 | 180300 | 2347627510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 56 | 20240619 | 180200 | 2347627510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 57 | 20240619 | 180100 | 2347627510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 58 | 20240619 | 180000 | 2347627510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 59 | 20240619 | 175900 | 2347627510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 60 | 20240619 | 175800 | 2347627510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 61 | 20240619 | 175700 | 2347627510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 62 | 20240619 | 175600 | 2347627510 | 4750 | 4750 | 4750 | 4750 | 13080 |
| 63 | 20240619 | 175500 | 2347627510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 64 | 20240619 | 175400 | 2347627510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 65 | 20240619 | 175300 | 2347627510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 66 | 20240619 | 175200 | 2347627510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 67 | 20240619 | 175100 | 2347627510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 68 | 20240619 | 175000 | 2347627510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 69 | 20240619 | 174900 | 2347627510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 70 | 20240619 | 174800 | 2347627510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 71 | 20240619 | 174700 | 2347627510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 72 | 20240619 | 174600 | 2347627510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 73 | 20240619 | 174500 | 2347627510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 74 | 20240619 | 174400 | 2347627510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 75 | 20240619 | 174300 | 2347627510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 76 | 20240619 | 174200 | 2347627510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 77 | 20240619 | 174100 | 2347627510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 78 | 20240619 | 174000 | 2347627510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 79 | 20240619 | 173900 | 2347627510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 80 | 20240619 | 173800 | 2347627510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 81 | 20240619 | 173700 | 2347627510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 82 | 20240619 | 173600 | 2347627510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 83 | 20240619 | 173500 | 2347627510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 84 | 20240619 | 173400 | 2347627510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 85 | 20240619 | 173300 | 2347627510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 86 | 20240619 | 173200 | 2347627510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 87 | 20240619 | 173100 | 2347627510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 88 | 20240619 | 173000 | 2347627510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 89 | 20240619 | 172900 | 2347627510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 90 | 20240619 | 172800 | 2347627510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 91 | 20240619 | 172700 | 2347627510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 92 | 20240619 | 172600 | 2347627510 | 4750 | 4750 | 4750 | 4750 | 13080 |
| 93 | 20240619 | 172500 | 2347627510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 94 | 20240619 | 172400 | 2347627510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 95 | 20240619 | 172300 | 2347627510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 96 | 20240619 | 172200 | 2347627510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 97 | 20240619 | 172100 | 2347627510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 98 | 20240619 | 172000 | 2347627510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 99 | 20240619 | 171900 | 2347627510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 100 | 20240619 | 171800 | 2347627510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 101 | 20240619 | 171700 | 2347627510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 102 | 20240619 | 171600 | 2347627510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 103 | 20240619 | 171500 | 2347627510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 104 | 20240619 | 171400 | 2347627510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 105 | 20240619 | 171300 | 2347627510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 106 | 20240619 | 171200 | 2347627510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 107 | 20240619 | 171100 | 2347627510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 108 | 20240619 | 171000 | 2347627510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 109 | 20240619 | 170900 | 2347627510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 110 | 20240619 | 170800 | 2347627510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 111 | 20240619 | 170700 | 2347627510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 112 | 20240619 | 170600 | 2347627510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 113 | 20240619 | 170500 | 2347627510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 114 | 20240619 | 170400 | 2347627510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 115 | 20240619 | 170300 | 2347627510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 116 | 20240619 | 170200 | 2347627510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 117 | 20240619 | 170100 | 2347627510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 118 | 20240619 | 170000 | 2347627510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 119 | 20240619 | 165900 | 2347627510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 120 | 20240619 | 165800 | 2347627510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 121 | 20240619 | 165700 | 2347627510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 122 | 20240619 | 165600 | 2347627510 | 4750 | 4750 | 4750 | 4750 | 13080 |
| 123 | 20240619 | 165500 | 2347627510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 124 | 20240619 | 165400 | 2347627510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 125 | 20240619 | 165300 | 2347627510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 126 | 20240619 | 165200 | 2347627510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 127 | 20240619 | 165100 | 2347627510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 128 | 20240619 | 165000 | 2347627510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 129 | 20240619 | 164900 | 2347627510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 130 | 20240619 | 164800 | 2347627510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 131 | 20240619 | 164700 | 2347627510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 132 | 20240619 | 164600 | 2347627510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 133 | 20240619 | 164500 | 2347627510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 134 | 20240619 | 164400 | 2347627510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 135 | 20240619 | 164300 | 2347627510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 136 | 20240619 | 164200 | 2347627510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 137 | 20240619 | 164100 | 2347627510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 138 | 20240619 | 164000 | 2347627510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 139 | 20240619 | 163900 | 2347627510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 140 | 20240619 | 163800 | 2347627510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 141 | 20240619 | 163700 | 2347627510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 142 | 20240619 | 163600 | 2347627510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 143 | 20240619 | 163500 | 2347627510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 144 | 20240619 | 163400 | 2347627510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 145 | 20240619 | 163300 | 2347627510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 146 | 20240619 | 163200 | 2347627510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 147 | 20240619 | 163100 | 2347627510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 148 | 20240619 | 163000 | 2347627510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 149 | 20240619 | 162900 | 2347627510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 150 | 20240619 | 162800 | 2347627510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 151 | 20240619 | 162700 | 2347627510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 152 | 20240619 | 162600 | 2347627510 | 4750 | 4750 | 4750 | 4750 | 13080 |
| 153 | 20240619 | 162500 | 2347627510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 154 | 20240619 | 162400 | 2347627510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 155 | 20240619 | 162300 | 2347627510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 156 | 20240619 | 162200 | 2347627510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 157 | 20240619 | 162100 | 2347627510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 158 | 20240619 | 162000 | 2347627510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 159 | 20240619 | 161900 | 2347627510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 160 | 20240619 | 161800 | 2347627510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 161 | 20240619 | 161700 | 2347627510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 162 | 20240619 | 161600 | 2347627510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 163 | 20240619 | 161500 | 2347627510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 164 | 20240619 | 161400 | 2347627510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 165 | 20240619 | 161300 | 2347627510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 166 | 20240619 | 161200 | 2347627510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 167 | 20240619 | 161100 | 2347627510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 168 | 20240619 | 161000 | 2347627510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 169 | 20240619 | 160900 | 2347627510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 170 | 20240619 | 160800 | 2347627510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 171 | 20240619 | 160700 | 2347627510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 172 | 20240619 | 160600 | 2347627510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 173 | 20240619 | 160500 | 2347627510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 174 | 20240619 | 160400 | 2347627510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 175 | 20240619 | 160300 | 2347627510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 176 | 20240619 | 160200 | 2347627510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 177 | 20240619 | 160100 | 2347627510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 178 | 20240619 | 160000 | 2347627510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 179 | 20240619 | 155900 | 2347627510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 180 | 20240619 | 155800 | 2347627510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 181 | 20240619 | 155700 | 2347627510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 182 | 20240619 | 155600 | 2347627510 | 4750 | 4750 | 4750 | 4750 | 13080 |
| 183 | 20240619 | 155500 | 2347627510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 184 | 20240619 | 155400 | 2347627510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 185 | 20240619 | 155300 | 2347627510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 186 | 20240619 | 155200 | 2347627510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 187 | 20240619 | 155100 | 2347627510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 188 | 20240619 | 155000 | 2347627510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 189 | 20240619 | 154900 | 2347627510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 190 | 20240619 | 154800 | 2347627510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 191 | 20240619 | 154700 | 2347627510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 192 | 20240619 | 154600 | 2347627510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 193 | 20240619 | 154500 | 2347627510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 194 | 20240619 | 154400 | 2347627510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 195 | 20240619 | 154300 | 2347627510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 196 | 20240619 | 154200 | 2347627510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 197 | 20240619 | 154100 | 2347627510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 198 | 20240619 | 154000 | 2347627510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 199 | 20240619 | 153900 | 2347627510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 200 | 20240619 | 153800 | 2347627510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 201 | 20240619 | 153700 | 2347627510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 202 | 20240619 | 153600 | 2347627510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 203 | 20240619 | 153500 | 2347627510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 204 | 20240619 | 153400 | 2347627510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 205 | 20240619 | 153300 | 2347627510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 206 | 20240619 | 153200 | 2347627510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 207 | 20240619 | 153100 | 2347627510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 208 | 20240619 | 153000 | 2347627510 | 4750 | 4750 | 4750 | 4750 | 13080 |
| 209 | 20240619 | 152900 | 2285497510 | 4760 | 4760 | 4760 | 4760 | 0 |
| 210 | 20240619 | 152800 | 2285497510 | 4760 | 4760 | 4760 | 4760 | 0 |
| 211 | 20240619 | 152700 | 2285497510 | 4760 | 4760 | 4760 | 4760 | 0 |
| 212 | 20240619 | 152600 | 2285497510 | 4760 | 4760 | 4760 | 4760 | 0 |
| 213 | 20240619 | 152500 | 2285497510 | 4760 | 4760 | 4760 | 4760 | 0 |
| 214 | 20240619 | 152400 | 2285497510 | 4760 | 4760 | 4760 | 4760 | 0 |
| 215 | 20240619 | 152300 | 2285497510 | 4760 | 4760 | 4760 | 4760 | 0 |
| 216 | 20240619 | 152200 | 2285497510 | 4760 | 4760 | 4760 | 4760 | 0 |
| 217 | 20240619 | 152100 | 2285497510 | 4760 | 4760 | 4760 | 4760 | 0 |
| 218 | 20240619 | 152000 | 2285497510 | 4760 | 4760 | 4760 | 4760 | 0 |
| 219 | 20240619 | 151900 | 2285497510 | 4760 | 4765 | 4765 | 4760 | 910 |
| 220 | 20240619 | 151800 | 2281163460 | 4765 | 4760 | 4765 | 4760 | 1131 |
| 221 | 20240619 | 151700 | 2275777850 | 4760 | 4765 | 4765 | 4760 | 984 |
| 222 | 20240619 | 151600 | 2271091745 | 4765 | 4770 | 4770 | 4765 | 525 |
| 223 | 20240619 | 151500 | 2268589870 | 4770 | 4770 | 4770 | 4770 | 100 |
| 224 | 20240619 | 151400 | 2268112870 | 4765 | 4775 | 4775 | 4765 | 144 |
| 225 | 20240619 | 151300 | 2267425745 | 4770 | 4775 | 4775 | 4770 | 104 |
| 226 | 20240619 | 151200 | 2266929150 | 4775 | 4765 | 4775 | 4765 | 237 |
| 227 | 20240619 | 151100 | 2265798660 | 4765 | 4770 | 4775 | 4765 | 541 |
| 228 | 20240619 | 151000 | 2263220035 | 4765 | 4770 | 4770 | 4765 | 166 |
| 229 | 20240619 | 150900 | 2262428220 | 4770 | 4770 | 4770 | 4770 | 100 |
| 230 | 20240619 | 150800 | 2261951220 | 4775 | 4780 | 4780 | 4765 | 671 |
| 231 | 20240619 | 150700 | 2258748060 | 4770 | 4780 | 4780 | 4765 | 251 |
| 232 | 20240619 | 150600 | 2257550725 | 4770 | 4765 | 4775 | 4765 | 193 |
| 233 | 20240619 | 150500 | 2256630330 | 4765 | 4780 | 4780 | 4765 | 3975 |
| 234 | 20240619 | 150400 | 2237675925 | 4780 | 4780 | 4780 | 4770 | 212 |
| 235 | 20240619 | 150300 | 2236663415 | 4780 | 4775 | 4780 | 4775 | 213 |
| 236 | 20240619 | 150200 | 2235645350 | 4775 | 4775 | 4775 | 4770 | 652 |
| 237 | 20240619 | 150100 | 2232533080 | 4775 | 4775 | 4780 | 4770 | 1166 |
| 238 | 20240619 | 150000 | 2226965710 | 4775 | 4780 | 4780 | 4775 | 1032 |
| 239 | 20240619 | 145900 | 2222034665 | 4785 | 4785 | 4785 | 4780 | 101 |
| 240 | 20240619 | 145800 | 2221551385 | 4785 | 4785 | 4785 | 4785 | 310 |
| 241 | 20240619 | 145700 | 2220068035 | 4780 | 4780 | 4780 | 4780 | 431 |
| 242 | 20240619 | 145600 | 2218007855 | 4785 | 4785 | 4785 | 4785 | 402 |
| 243 | 20240619 | 145500 | 2216084285 | 4785 | 4785 | 4790 | 4785 | 271 |
| 244 | 20240619 | 145400 | 2214786880 | 4785 | 4785 | 4790 | 4785 | 432 |
| 245 | 20240619 | 145300 | 2212719510 | 4785 | 4790 | 4790 | 4785 | 150 |
| 246 | 20240619 | 145200 | 2212001510 | 4790 | 4790 | 4790 | 4790 | 146 |
| 247 | 20240619 | 145100 | 2211302170 | 4790 | 4790 | 4790 | 4790 | 50 |
| 248 | 20240619 | 145000 | 2211062670 | 4785 | 4790 | 4790 | 4785 | 120 |
| 249 | 20240619 | 144900 | 2210488425 | 4790 | 4785 | 4790 | 4785 | 319 |
| 250 | 20240619 | 144800 | 2208961760 | 4790 | 4790 | 4790 | 4790 | 449 |
| 251 | 20240619 | 144700 | 2206811050 | 4790 | 4790 | 4790 | 4790 | 159 |
| 252 | 20240619 | 144600 | 2206049440 | 4780 | 4790 | 4790 | 4780 | 1658 |
| 253 | 20240619 | 144500 | 2198115550 | 4790 | 4785 | 4790 | 4785 | 2384 |
| 254 | 20240619 | 144400 | 2186697245 | 4785 | 4785 | 4785 | 4785 | 50 |
| 255 | 20240619 | 144300 | 2186457995 | 4780 | 4785 | 4785 | 4780 | 28 |
| 256 | 20240619 | 144200 | 2186324150 | 4775 | 4775 | 4775 | 4775 | 205 |
| 257 | 20240619 | 144100 | 2185345275 | 4770 | 4775 | 4775 | 4770 | 2 |
| 258 | 20240619 | 144000 | 2185335730 | 4785 | 4780 | 4785 | 4770 | 1422 |
| 259 | 20240619 | 143900 | 2178547045 | 4785 | 4785 | 4785 | 4785 | 50 |
| 260 | 20240619 | 143800 | 2178307795 | 4785 | 4785 | 4785 | 4785 | 50 |
| 261 | 20240619 | 143700 | 2178068545 | 4785 | 4780 | 4785 | 4780 | 273 |
| 262 | 20240619 | 143600 | 2176762430 | 4785 | 4785 | 4785 | 4785 | 4 |
| 263 | 20240619 | 143500 | 2176743290 | 4780 | 4780 | 4780 | 4780 | 33 |
| 264 | 20240619 | 143400 | 2176585550 | 4780 | 4780 | 4780 | 4780 | 67 |
| 265 | 20240619 | 143300 | 2176265290 | 4780 | 4780 | 4780 | 4780 | 143 |
| 266 | 20240619 | 143200 | 2175581750 | 4780 | 4780 | 4780 | 4780 | 150 |
| 267 | 20240619 | 143100 | 2174864750 | 4780 | 4785 | 4785 | 4780 | 1040 |
| 268 | 20240619 | 143000 | 2169893300 | 4780 | 4780 | 4780 | 4780 | 10 |
| 269 | 20240619 | 142900 | 2169845500 | 4780 | 4780 | 4780 | 4770 | 239 |
| 270 | 20240619 | 142800 | 2168704830 | 4780 | 4780 | 4780 | 4780 | 165 |
| 271 | 20240619 | 142700 | 2167916130 | 4780 | 4785 | 4785 | 4780 | 91 |
| 272 | 20240619 | 142600 | 2167480900 | 4785 | 4785 | 4785 | 4785 | 210 |
| 273 | 20240619 | 142500 | 2166476050 | 4790 | 4790 | 4790 | 4790 | 3229 |
| 274 | 20240619 | 142400 | 2151009140 | 4785 | 4785 | 4785 | 4785 | 50 |
| 275 | 20240619 | 142300 | 2150769890 | 4780 | 4785 | 4785 | 4780 | 1110 |
| 276 | 20240619 | 142200 | 2145458835 | 4785 | 4785 | 4785 | 4785 | 7 |
| 277 | 20240619 | 142100 | 2145425340 | 4785 | 4780 | 4785 | 4765 | 1394 |
| 278 | 20240619 | 142000 | 2138757140 | 4780 | 4780 | 4780 | 4780 | 0 |
| 279 | 20240619 | 141900 | 2138757140 | 4780 | 4770 | 4780 | 4770 | 2763 |
| 280 | 20240619 | 141800 | 2125560230 | 4770 | 4770 | 4770 | 4770 | 0 |
| 281 | 20240619 | 141700 | 2125560230 | 4770 | 4770 | 4770 | 4770 | 0 |
| 282 | 20240619 | 141600 | 2125560230 | 4770 | 4770 | 4770 | 4770 | 0 |
| 283 | 20240619 | 141500 | 2125560230 | 4770 | 4770 | 4770 | 4770 | 101 |
| 284 | 20240619 | 141400 | 2125078460 | 4765 | 4765 | 4765 | 4765 | 327 |
| 285 | 20240619 | 141300 | 2123520305 | 4770 | 4770 | 4770 | 4770 | 0 |
| 286 | 20240619 | 141200 | 2123520305 | 4770 | 4770 | 4770 | 4770 | 1 |
| 287 | 20240619 | 141100 | 2123515535 | 4765 | 4765 | 4765 | 4765 | 937 |
| 288 | 20240619 | 141000 | 2119050730 | 4765 | 4760 | 4765 | 4760 | 237 |
| 289 | 20240619 | 140900 | 2117921600 | 4760 | 4760 | 4765 | 4755 | 2396 |
| 290 | 20240619 | 140800 | 2106520170 | 4760 | 4760 | 4760 | 4760 | 550 |
| 291 | 20240619 | 140700 | 2103902170 | 4760 | 4760 | 4760 | 4760 | 151 |
| 292 | 20240619 | 140600 | 2103183410 | 4765 | 4765 | 4765 | 4765 | 0 |
| 293 | 20240619 | 140500 | 2103183410 | 4765 | 4760 | 4765 | 4760 | 102 |
| 294 | 20240619 | 140400 | 2102697385 | 4760 | 4760 | 4760 | 4760 | 375 |
| 295 | 20240619 | 140300 | 2100912385 | 4760 | 4760 | 4760 | 4760 | 0 |
| 296 | 20240619 | 140200 | 2100912385 | 4760 | 4765 | 4765 | 4760 | 1316 |
| 297 | 20240619 | 140100 | 2094647220 | 4760 | 4770 | 4770 | 4760 | 2874 |
| 298 | 20240619 | 140000 | 2080947660 | 4770 | 4775 | 4775 | 4770 | 502 |
| 299 | 20240619 | 135900 | 2078553110 | 4775 | 4775 | 4775 | 4775 | 4 |
| 300 | 20240619 | 135800 | 2078534010 | 4770 | 4770 | 4770 | 4770 | 0 |
| 301 | 20240619 | 135700 | 2078534010 | 4770 | 4775 | 4775 | 4770 | 99 |
| 302 | 20240619 | 135600 | 2078061550 | 4775 | 4775 | 4775 | 4775 | 202 |
| 303 | 20240619 | 135500 | 2077097000 | 4775 | 4775 | 4775 | 4775 | 714 |
| 304 | 20240619 | 135400 | 2073687650 | 4780 | 4775 | 4780 | 4775 | 140 |
| 305 | 20240619 | 135300 | 2073019105 | 4775 | 4780 | 4780 | 4775 | 300 |
| 306 | 20240619 | 135200 | 2071585710 | 4780 | 4780 | 4780 | 4780 | 223 |
| 307 | 20240619 | 135100 | 2070519770 | 4780 | 4780 | 4780 | 4780 | 100 |
| 308 | 20240619 | 135000 | 2070041770 | 4785 | 4785 | 4785 | 4785 | 1 |
| 309 | 20240619 | 134900 | 2070036985 | 4785 | 4785 | 4785 | 4785 | 0 |
| 310 | 20240619 | 134800 | 2070036985 | 4785 | 4785 | 4785 | 4785 | 552 |
| 311 | 20240619 | 134700 | 2067395665 | 4790 | 4785 | 4790 | 4785 | 191 |
| 312 | 20240619 | 134600 | 2066481405 | 4785 | 4785 | 4785 | 4785 | 653 |
| 313 | 20240619 | 134500 | 2063356800 | 4785 | 4785 | 4785 | 4785 | 0 |
| 314 | 20240619 | 134400 | 2063356800 | 4785 | 4785 | 4785 | 4785 | 2 |
| 315 | 20240619 | 134300 | 2063347230 | 4785 | 4785 | 4785 | 4785 | 0 |
| 316 | 20240619 | 134200 | 2063347230 | 4785 | 4785 | 4785 | 4785 | 4 |
| 317 | 20240619 | 134100 | 2063328090 | 4785 | 4785 | 4785 | 4785 | 0 |
| 318 | 20240619 | 134000 | 2063328090 | 4785 | 4785 | 4785 | 4785 | 39 |
| 319 | 20240619 | 133900 | 2063141475 | 4785 | 4785 | 4785 | 4785 | 3 |
| 320 | 20240619 | 133800 | 2063127120 | 4785 | 4775 | 4785 | 4775 | 2444 |
| 321 | 20240619 | 133700 | 2051444400 | 4780 | 4780 | 4780 | 4780 | 210 |
| 322 | 20240619 | 133600 | 2050440600 | 4780 | 4765 | 4780 | 4765 | 248 |
| 323 | 20240619 | 133500 | 2049258820 | 4770 | 4770 | 4770 | 4770 | 1736 |
| 324 | 20240619 | 133400 | 2040978100 | 4770 | 4775 | 4775 | 4770 | 264 |
| 325 | 20240619 | 133300 | 2039718500 | 4775 | 4775 | 4775 | 4775 | 141 |
| 326 | 20240619 | 133200 | 2039045225 | 4765 | 4765 | 4765 | 4765 | 1 |
| 327 | 20240619 | 133100 | 2039040460 | 4765 | 4765 | 4765 | 4765 | 0 |
| 328 | 20240619 | 133000 | 2039040460 | 4765 | 4770 | 4770 | 4765 | 2825 |
| 329 | 20240619 | 132900 | 2025565585 | 4780 | 4780 | 4780 | 4780 | 0 |
| 330 | 20240619 | 132800 | 2025565585 | 4780 | 4780 | 4780 | 4780 | 17 |
| 331 | 20240619 | 132700 | 2025484325 | 4780 | 4775 | 4780 | 4775 | 500 |
| 332 | 20240619 | 132600 | 2023096350 | 4775 | 4775 | 4775 | 4775 | 530 |
| 333 | 20240619 | 132500 | 2020565600 | 4780 | 4780 | 4780 | 4780 | 3 |
| 334 | 20240619 | 132400 | 2020551260 | 4780 | 4775 | 4785 | 4775 | 329 |
| 335 | 20240619 | 132300 | 2018978640 | 4775 | 4775 | 4775 | 4775 | 1 |
| 336 | 20240619 | 132200 | 2018973865 | 4775 | 4775 | 4775 | 4775 | 1130 |
| 337 | 20240619 | 132100 | 2013578115 | 4790 | 4790 | 4790 | 4775 | 25 |
| 338 | 20240619 | 132000 | 2013458665 | 4790 | 4790 | 4790 | 4775 | 4 |
| 339 | 20240619 | 131900 | 2013439520 | 4780 | 4790 | 4790 | 4780 | 7 |
| 340 | 20240619 | 131800 | 2013406010 | 4790 | 4790 | 4790 | 4790 | 300 |
| 341 | 20240619 | 131700 | 2011969010 | 4790 | 4775 | 4790 | 4775 | 393 |
| 342 | 20240619 | 131600 | 2010087265 | 4790 | 4790 | 4790 | 4790 | 2 |
| 343 | 20240619 | 131500 | 2010077685 | 4780 | 4790 | 4790 | 4780 | 29 |
| 344 | 20240619 | 131400 | 2009938795 | 4775 | 4790 | 4790 | 4775 | 2874 |
| 345 | 20240619 | 131300 | 1996204595 | 4790 | 4795 | 4795 | 4790 | 62 |
| 346 | 20240619 | 131200 | 1995907610 | 4795 | 4795 | 4795 | 4795 | 14 |
| 347 | 20240619 | 131100 | 1995840480 | 4795 | 4795 | 4795 | 4780 | 1662 |
| 348 | 20240619 | 131000 | 1987888545 | 4785 | 4795 | 4800 | 4785 | 932 |
| 349 | 20240619 | 130900 | 1983421480 | 4785 | 4795 | 4795 | 4785 | 104 |
| 350 | 20240619 | 130800 | 1982923800 | 4795 | 4790 | 4795 | 4780 | 108 |
| 351 | 20240619 | 130700 | 1982406520 | 4795 | 4790 | 4795 | 4790 | 20 |
| 352 | 20240619 | 130600 | 1982310645 | 4795 | 4795 | 4795 | 4790 | 28 |
| 353 | 20240619 | 130500 | 1982176415 | 4800 | 4775 | 4800 | 4775 | 22 |
| 354 | 20240619 | 130400 | 1982071315 | 4800 | 4800 | 4800 | 4800 | 1 |
| 355 | 20240619 | 130300 | 1982066515 | 4800 | 4800 | 4800 | 4800 | 288 |
| 356 | 20240619 | 130200 | 1980684115 | 4800 | 4800 | 4800 | 4775 | 1326 |
| 357 | 20240619 | 130100 | 1974328590 | 4800 | 4800 | 4800 | 4800 | 70 |
| 358 | 20240619 | 130000 | 1973992590 | 4800 | 4785 | 4800 | 4780 | 1005 |
| 359 | 20240619 | 125900 | 1969187920 | 4790 | 4805 | 4805 | 4790 | 1380 |
| 360 | 20240619 | 125800 | 1962572690 | 4810 | 4810 | 4815 | 4805 | 1576 |
| 361 | 20240619 | 125700 | 1954993235 | 4810 | 4815 | 4815 | 4810 | 1678 |
| 362 | 20240619 | 125600 | 1946920465 | 4815 | 4815 | 4820 | 4815 | 1087 |
| 363 | 20240619 | 125500 | 1941686045 | 4820 | 4815 | 4820 | 4815 | 603 |
| 364 | 20240619 | 125400 | 1938781585 | 4815 | 4810 | 4815 | 4810 | 3208 |
| 365 | 20240619 | 125300 | 1923344195 | 4800 | 4795 | 4815 | 4795 | 2445 |
| 366 | 20240619 | 125200 | 1911592050 | 4790 | 4795 | 4795 | 4790 | 101 |
| 367 | 20240619 | 125100 | 1911107765 | 4795 | 4795 | 4795 | 4795 | 11 |
| 368 | 20240619 | 125000 | 1911055020 | 4795 | 4795 | 4795 | 4795 | 0 |
| 369 | 20240619 | 124900 | 1911055020 | 4795 | 4810 | 4810 | 4795 | 11509 |
| 370 | 20240619 | 124800 | 1855808290 | 4800 | 4810 | 4810 | 4800 | 1056 |
| 371 | 20240619 | 124700 | 1850736630 | 4810 | 4810 | 4810 | 4810 | 282 |
| 372 | 20240619 | 124600 | 1849380210 | 4800 | 4800 | 4800 | 4800 | 211 |
| 373 | 20240619 | 124500 | 1848367410 | 4800 | 4820 | 4820 | 4800 | 3294 |
| 374 | 20240619 | 124400 | 1832519850 | 4820 | 4815 | 4825 | 4815 | 7949 |
| 375 | 20240619 | 124300 | 1794204880 | 4815 | 4805 | 4815 | 4790 | 8736 |
| 376 | 20240619 | 124200 | 1752227595 | 4805 | 4795 | 4805 | 4795 | 1987 |
| 377 | 20240619 | 124100 | 1742690400 | 4790 | 4785 | 4790 | 4785 | 658 |
| 378 | 20240619 | 124000 | 1739540330 | 4785 | 4785 | 4785 | 4785 | 0 |
| 379 | 20240619 | 123900 | 1739540330 | 4785 | 4790 | 4790 | 4785 | 78 |
| 380 | 20240619 | 123800 | 1739166960 | 4785 | 4780 | 4785 | 4780 | 213 |
| 381 | 20240619 | 123700 | 1738148290 | 4780 | 4780 | 4780 | 4780 | 0 |
| 382 | 20240619 | 123600 | 1738148290 | 4780 | 4775 | 4780 | 4775 | 883 |
| 383 | 20240619 | 123500 | 1733931950 | 4775 | 4765 | 4775 | 4765 | 31 |
| 384 | 20240619 | 123400 | 1733784055 | 4765 | 4770 | 4770 | 4765 | 287 |
| 385 | 20240619 | 123300 | 1732415270 | 4770 | 4770 | 4770 | 4770 | 536 |
| 386 | 20240619 | 123200 | 1729858550 | 4765 | 4765 | 4765 | 4765 | 319 |
| 387 | 20240619 | 123100 | 1728338515 | 4765 | 4765 | 4765 | 4765 | 100 |
| 388 | 20240619 | 123000 | 1727862015 | 4765 | 4765 | 4765 | 4765 | 0 |
| 389 | 20240619 | 122900 | 1727862015 | 4765 | 4765 | 4770 | 4765 | 226 |
| 390 | 20240619 | 122800 | 1726785120 | 4765 | 4765 | 4765 | 4765 | 130 |
| 391 | 20240619 | 122700 | 1726165670 | 4765 | 4765 | 4765 | 4765 | 50 |
| 392 | 20240619 | 122600 | 1725927420 | 4765 | 4765 | 4765 | 4765 | 496 |
| 393 | 20240619 | 122500 | 1723563980 | 4765 | 4765 | 4765 | 4765 | 433 |
| 394 | 20240619 | 122400 | 1721500735 | 4765 | 4765 | 4770 | 4765 | 160 |
| 395 | 20240619 | 122300 | 1720738030 | 4770 | 4770 | 4770 | 4770 | 50 |
| 396 | 20240619 | 122200 | 1720499530 | 4765 | 4765 | 4765 | 4765 | 1 |
| 397 | 20240619 | 122100 | 1720494765 | 4770 | 4775 | 4775 | 4770 | 51 |
| 398 | 20240619 | 122000 | 1720251245 | 4780 | 4785 | 4785 | 4780 | 110 |
| 399 | 20240619 | 121900 | 1719725145 | 4785 | 4785 | 4785 | 4785 | 0 |
| 400 | 20240619 | 121800 | 1719725145 | 4785 | 4790 | 4790 | 4765 | 72 |
| 401 | 20240619 | 121700 | 1719381595 | 4790 | 4765 | 4795 | 4765 | 1598 |
| 402 | 20240619 | 121600 | 1711736985 | 4765 | 4760 | 4765 | 4760 | 2237 |
| 403 | 20240619 | 121500 | 1701087360 | 4760 | 4770 | 4775 | 4760 | 1352 |
| 404 | 20240619 | 121400 | 1694637095 | 4770 | 4770 | 4770 | 4770 | 531 |
| 405 | 20240619 | 121300 | 1692104225 | 4765 | 4765 | 4765 | 4760 | 1525 |
| 406 | 20240619 | 121200 | 1684840795 | 4765 | 4775 | 4775 | 4765 | 744 |
| 407 | 20240619 | 121100 | 1681291705 | 4775 | 4775 | 4775 | 4775 | 0 |
| 408 | 20240619 | 121000 | 1681291705 | 4775 | 4785 | 4785 | 4775 | 2098 |
| 409 | 20240619 | 120900 | 1671262095 | 4785 | 4785 | 4785 | 4785 | 160 |
| 410 | 20240619 | 120800 | 1670496495 | 4790 | 4785 | 4790 | 4785 | 569 |
| 411 | 20240619 | 120700 | 1667773810 | 4795 | 4785 | 4795 | 4785 | 381 |
| 412 | 20240619 | 120600 | 1665950695 | 4785 | 4800 | 4800 | 4785 | 354 |
| 413 | 20240619 | 120500 | 1664256010 | 4800 | 4795 | 4800 | 4795 | 652 |
| 414 | 20240619 | 120400 | 1661129665 | 4795 | 4805 | 4805 | 4795 | 747 |
| 415 | 20240619 | 120300 | 1657544390 | 4800 | 4805 | 4805 | 4800 | 1259 |
| 416 | 20240619 | 120200 | 1651498940 | 4805 | 4800 | 4805 | 4800 | 101 |
| 417 | 20240619 | 120100 | 1651014135 | 4800 | 4795 | 4800 | 4795 | 773 |
| 418 | 20240619 | 120000 | 1647303885 | 4795 | 4790 | 4795 | 4785 | 2083 |
| 419 | 20240619 | 115900 | 1637329710 | 4785 | 4790 | 4790 | 4785 | 48 |
| 420 | 20240619 | 115800 | 1637100015 | 4790 | 4790 | 4790 | 4790 | 800 |
| 421 | 20240619 | 115700 | 1633268015 | 4790 | 4790 | 4790 | 4790 | 500 |
| 422 | 20240619 | 115600 | 1630873015 | 4790 | 4790 | 4790 | 4790 | 511 |
| 423 | 20240619 | 115500 | 1628425325 | 4800 | 4790 | 4800 | 4790 | 760 |
| 424 | 20240619 | 115400 | 1624784325 | 4790 | 4795 | 4795 | 4790 | 321 |
| 425 | 20240619 | 115300 | 1623245995 | 4795 | 4800 | 4800 | 4795 | 32 |
| 426 | 20240619 | 115200 | 1623092450 | 4790 | 4800 | 4800 | 4790 | 340 |
| 427 | 20240619 | 115100 | 1621461950 | 4800 | 4800 | 4800 | 4800 | 1437 |
| 428 | 20240619 | 115000 | 1614564350 | 4800 | 4800 | 4800 | 4800 | 900 |
| 429 | 20240619 | 114900 | 1610244350 | 4785 | 4795 | 4800 | 4785 | 1057 |
| 430 | 20240619 | 114800 | 1605182900 | 4790 | 4790 | 4800 | 4790 | 124 |
| 431 | 20240619 | 114700 | 1604588610 | 4795 | 4790 | 4795 | 4790 | 389 |
| 432 | 20240619 | 114600 | 1602723855 | 4790 | 4790 | 4790 | 4790 | 1124 |
| 433 | 20240619 | 114500 | 1597339895 | 4790 | 4790 | 4790 | 4790 | 109 |
| 434 | 20240619 | 114400 | 1596817785 | 4790 | 4790 | 4790 | 4790 | 1000 |
| 435 | 20240619 | 114300 | 1592027785 | 4790 | 4790 | 4795 | 4790 | 1150 |
| 436 | 20240619 | 114200 | 1586519270 | 4790 | 4790 | 4790 | 4790 | 0 |
| 437 | 20240619 | 114100 | 1586519270 | 4790 | 4790 | 4790 | 4790 | 128 |
| 438 | 20240619 | 114000 | 1585906150 | 4790 | 4790 | 4790 | 4790 | 156 |
| 439 | 20240619 | 113900 | 1585158910 | 4790 | 4795 | 4795 | 4790 | 1511 |
| 440 | 20240619 | 113800 | 1577918485 | 4800 | 4800 | 4800 | 4800 | 51 |
| 441 | 20240619 | 113700 | 1577673685 | 4800 | 4810 | 4810 | 4800 | 645 |
| 442 | 20240619 | 113600 | 1574571315 | 4810 | 4795 | 4810 | 4780 | 1604 |
| 443 | 20240619 | 113500 | 1566878035 | 4790 | 4790 | 4800 | 4790 | 360 |
| 444 | 20240619 | 113400 | 1565151415 | 4790 | 4800 | 4800 | 4790 | 1034 |
| 445 | 20240619 | 113300 | 1560188265 | 4800 | 4810 | 4810 | 4800 | 1713 |
| 446 | 20240619 | 113200 | 1551953530 | 4810 | 4810 | 4810 | 4810 | 2845 |
| 447 | 20240619 | 113100 | 1538269080 | 4810 | 4810 | 4810 | 4810 | 0 |
| 448 | 20240619 | 113000 | 1538269080 | 4810 | 4810 | 4810 | 4810 | 1032 |
| 449 | 20240619 | 112900 | 1533305160 | 4810 | 4790 | 4810 | 4790 | 1381 |
| 450 | 20240619 | 112800 | 1526664870 | 4800 | 4800 | 4800 | 4800 | 1421 |
| 451 | 20240619 | 112700 | 1519844070 | 4810 | 4800 | 4810 | 4800 | 2056 |
| 452 | 20240619 | 112600 | 1509955060 | 4805 | 4810 | 4810 | 4805 | 2074 |
| 453 | 20240619 | 112500 | 1499983690 | 4800 | 4805 | 4815 | 4800 | 4411 |
| 454 | 20240619 | 112400 | 1478768155 | 4805 | 4795 | 4810 | 4795 | 6229 |
| 455 | 20240619 | 112300 | 1448859665 | 4795 | 4780 | 4795 | 4780 | 2353 |
| 456 | 20240619 | 112200 | 1437594520 | 4780 | 4775 | 4780 | 4770 | 1779 |
| 457 | 20240619 | 112100 | 1429091980 | 4775 | 4775 | 4775 | 4775 | 9 |
| 458 | 20240619 | 112000 | 1429049005 | 4775 | 4775 | 4775 | 4775 | 490 |
| 459 | 20240619 | 111900 | 1426709255 | 4775 | 4775 | 4775 | 4775 | 20 |
| 460 | 20240619 | 111800 | 1426613755 | 4775 | 4775 | 4775 | 4775 | 0 |
| 461 | 20240619 | 111700 | 1426613755 | 4775 | 4775 | 4775 | 4775 | 52 |
| 462 | 20240619 | 111600 | 1426365455 | 4775 | 4775 | 4775 | 4775 | 0 |
| 463 | 20240619 | 111500 | 1426365455 | 4775 | 4775 | 4775 | 4775 | 1000 |
| 464 | 20240619 | 111400 | 1421590455 | 4775 | 4765 | 4775 | 4765 | 723 |
| 465 | 20240619 | 111300 | 1418145330 | 4760 | 4760 | 4760 | 4760 | 25 |
| 466 | 20240619 | 111200 | 1418026330 | 4760 | 4760 | 4760 | 4760 | 245 |
| 467 | 20240619 | 111100 | 1416860130 | 4760 | 4760 | 4760 | 4760 | 0 |
| 468 | 20240619 | 111000 | 1416860130 | 4760 | 4760 | 4760 | 4760 | 0 |
| 469 | 20240619 | 110900 | 1416860130 | 4760 | 4780 | 4780 | 4760 | 3550 |
| 470 | 20240619 | 110800 | 1399891890 | 4780 | 4785 | 4790 | 4780 | 2267 |
| 471 | 20240619 | 110700 | 1389048355 | 4785 | 4780 | 4785 | 4780 | 18 |
| 472 | 20240619 | 110600 | 1388962290 | 4780 | 4790 | 4795 | 4780 | 1719 |
| 473 | 20240619 | 110500 | 1380735155 | 4785 | 4765 | 4785 | 4765 | 3246 |
| 474 | 20240619 | 110400 | 1365247895 | 4760 | 4760 | 4760 | 4760 | 0 |
| 475 | 20240619 | 110300 | 1365247895 | 4760 | 4760 | 4760 | 4760 | 101 |
| 476 | 20240619 | 110200 | 1364767135 | 4760 | 4760 | 4760 | 4760 | 360 |
| 477 | 20240619 | 110100 | 1363053535 | 4760 | 4760 | 4760 | 4760 | 200 |
| 478 | 20240619 | 110000 | 1362101535 | 4750 | 4750 | 4755 | 4750 | 1803 |
| 479 | 20240619 | 105900 | 1353529790 | 4750 | 4760 | 4760 | 4750 | 2310 |
| 480 | 20240619 | 105800 | 1342544980 | 4760 | 4755 | 4760 | 4750 | 2860 |
| 481 | 20240619 | 105700 | 1328950030 | 4750 | 4775 | 4775 | 4750 | 1641 |
| 482 | 20240619 | 105600 | 1321151925 | 4760 | 4770 | 4770 | 4760 | 1359 |
| 483 | 20240619 | 105500 | 1314681095 | 4770 | 4760 | 4780 | 4760 | 1727 |
| 484 | 20240619 | 105400 | 1306434945 | 4770 | 4770 | 4770 | 4770 | 2020 |
| 485 | 20240619 | 105300 | 1296799545 | 4760 | 4760 | 4760 | 4760 | 1905 |
| 486 | 20240619 | 105200 | 1287731745 | 4760 | 4760 | 4760 | 4740 | 12611 |
| 487 | 20240619 | 105100 | 1227866995 | 4760 | 4780 | 4805 | 4760 | 3946 |
| 488 | 20240619 | 105000 | 1209029045 | 4785 | 4790 | 4810 | 4785 | 14351 |
| 489 | 20240619 | 104900 | 1140154260 | 4800 | 4775 | 4800 | 4775 | 1938 |
| 490 | 20240619 | 104800 | 1130858560 | 4770 | 4795 | 4805 | 4770 | 4513 |
| 491 | 20240619 | 104700 | 1109228840 | 4790 | 4790 | 4795 | 4785 | 2940 |
| 492 | 20240619 | 104600 | 1095148550 | 4790 | 4780 | 4790 | 4780 | 2148 |
| 493 | 20240619 | 104500 | 1084863820 | 4775 | 4785 | 4785 | 4775 | 423 |
| 494 | 20240619 | 104400 | 1082840175 | 4785 | 4795 | 4805 | 4785 | 4569 |
| 495 | 20240619 | 104300 | 1060906815 | 4790 | 4765 | 4805 | 4765 | 42976 |
| 496 | 20240619 | 104200 | 855134285 | 4755 | 4755 | 4755 | 4750 | 459 |
| 497 | 20240619 | 104100 | 852951790 | 4755 | 4745 | 4755 | 4745 | 177 |
| 498 | 20240619 | 104000 | 852111565 | 4750 | 4760 | 4760 | 4750 | 1004 |
| 499 | 20240619 | 103900 | 847337835 | 4760 | 4765 | 4770 | 4760 | 183 |
| 500 | 20240619 | 103800 | 846465805 | 4770 | 4775 | 4780 | 4770 | 477 |
| 501 | 20240619 | 103700 | 844188080 | 4775 | 4750 | 4775 | 4750 | 10820 |
| 502 | 20240619 | 103600 | 792636515 | 4750 | 4725 | 4750 | 4715 | 4303 |
| 503 | 20240619 | 103500 | 772238370 | 4710 | 4715 | 4715 | 4710 | 800 |
| 504 | 20240619 | 103400 | 768466470 | 4715 | 4715 | 4715 | 4715 | 200 |
| 505 | 20240619 | 103300 | 767523470 | 4715 | 4715 | 4715 | 4715 | 259 |
| 506 | 20240619 | 103200 | 766302285 | 4715 | 4715 | 4715 | 4715 | 1100 |
| 507 | 20240619 | 103100 | 761115785 | 4710 | 4710 | 4710 | 4710 | 1000 |
| 508 | 20240619 | 103000 | 756405785 | 4710 | 4735 | 4735 | 4705 | 60 |
| 509 | 20240619 | 102900 | 756121770 | 4740 | 4740 | 4740 | 4740 | 122 |
| 510 | 20240619 | 102800 | 755543490 | 4740 | 4730 | 4740 | 4730 | 1195 |
| 511 | 20240619 | 102700 | 749885990 | 4730 | 4730 | 4735 | 4730 | 578 |
| 512 | 20240619 | 102600 | 747151915 | 4725 | 4725 | 4725 | 4725 | 0 |
| 513 | 20240619 | 102500 | 747151915 | 4725 | 4710 | 4725 | 4710 | 767 |
| 514 | 20240619 | 102400 | 743530035 | 4695 | 4700 | 4700 | 4695 | 1000 |
| 515 | 20240619 | 102300 | 738834785 | 4700 | 4700 | 4700 | 4700 | 0 |
| 516 | 20240619 | 102200 | 738834785 | 4700 | 4700 | 4700 | 4695 | 330 |
| 517 | 20240619 | 102100 | 737284085 | 4700 | 4700 | 4700 | 4700 | 0 |
| 518 | 20240619 | 102000 | 737284085 | 4700 | 4700 | 4700 | 4695 | 4522 |
| 519 | 20240619 | 101900 | 716032575 | 4705 | 4710 | 4710 | 4705 | 1524 |
| 520 | 20240619 | 101800 | 708861625 | 4720 | 4725 | 4725 | 4720 | 81 |
| 521 | 20240619 | 101700 | 708479300 | 4715 | 4715 | 4715 | 4715 | 0 |
| 522 | 20240619 | 101600 | 708479300 | 4715 | 4715 | 4715 | 4715 | 1 |
| 523 | 20240619 | 101500 | 708474585 | 4730 | 4730 | 4730 | 4730 | 5 |
| 524 | 20240619 | 101400 | 708450935 | 4730 | 4725 | 4730 | 4725 | 200 |
| 525 | 20240619 | 101300 | 707505885 | 4730 | 4730 | 4730 | 4730 | 0 |
| 526 | 20240619 | 101200 | 707505885 | 4730 | 4730 | 4730 | 4730 | 0 |
| 527 | 20240619 | 101100 | 707505885 | 4730 | 4730 | 4730 | 4730 | 0 |
| 528 | 20240619 | 101000 | 707505885 | 4730 | 4705 | 4730 | 4705 | 20 |
| 529 | 20240619 | 100900 | 707411610 | 4705 | 4720 | 4720 | 4705 | 16913 |
| 530 | 20240619 | 100800 | 627797600 | 4720 | 4720 | 4720 | 4720 | 2 |
| 531 | 20240619 | 100700 | 627788160 | 4720 | 4725 | 4725 | 4720 | 150 |
| 532 | 20240619 | 100600 | 627080150 | 4730 | 4730 | 4730 | 4730 | 2 |
| 533 | 20240619 | 100500 | 627070690 | 4730 | 4735 | 4735 | 4730 | 3 |
| 534 | 20240619 | 100400 | 627056490 | 4715 | 4715 | 4715 | 4715 | 0 |
| 535 | 20240619 | 100300 | 627056490 | 4715 | 4725 | 4725 | 4715 | 1968 |
| 536 | 20240619 | 100200 | 617770490 | 4725 | 4740 | 4740 | 4725 | 411 |
| 537 | 20240619 | 100100 | 615828435 | 4740 | 4725 | 4740 | 4725 | 250 |
| 538 | 20240619 | 100000 | 614645435 | 4720 | 4720 | 4720 | 4720 | 0 |
| 539 | 20240619 | 095900 | 614645435 | 4720 | 4720 | 4725 | 4720 | 495 |
| 540 | 20240619 | 095800 | 612309030 | 4720 | 4720 | 4720 | 4720 | 50 |
| 541 | 20240619 | 095700 | 612073030 | 4720 | 4720 | 4720 | 4720 | 0 |
| 542 | 20240619 | 095600 | 612073030 | 4720 | 4720 | 4720 | 4720 | 110 |
| 543 | 20240619 | 095500 | 611553830 | 4720 | 4720 | 4720 | 4720 | 298 |
| 544 | 20240619 | 095400 | 610147270 | 4730 | 4720 | 4740 | 4720 | 204 |
| 545 | 20240619 | 095300 | 609184335 | 4720 | 4735 | 4735 | 4720 | 405 |
| 546 | 20240619 | 095200 | 607271185 | 4740 | 4755 | 4755 | 4740 | 331 |
| 547 | 20240619 | 095100 | 605697835 | 4755 | 4755 | 4755 | 4755 | 5 |
| 548 | 20240619 | 095000 | 605674060 | 4745 | 4735 | 4745 | 4735 | 1825 |
| 549 | 20240619 | 094900 | 597014955 | 4765 | 4730 | 4765 | 4730 | 3504 |
| 550 | 20240619 | 094800 | 580391385 | 4745 | 4740 | 4745 | 4740 | 495 |
| 551 | 20240619 | 094700 | 578044405 | 4730 | 4740 | 4745 | 4730 | 206 |
| 552 | 20240619 | 094600 | 577069695 | 4730 | 4730 | 4730 | 4730 | 0 |
| 553 | 20240619 | 094500 | 577069695 | 4730 | 4730 | 4730 | 4730 | 0 |
| 554 | 20240619 | 094400 | 577069695 | 4730 | 4740 | 4740 | 4730 | 1240 |
| 555 | 20240619 | 094300 | 571199055 | 4740 | 4740 | 4740 | 4740 | 153 |
| 556 | 20240619 | 094200 | 570473835 | 4740 | 4735 | 4740 | 4735 | 100 |
| 557 | 20240619 | 094100 | 569999885 | 4740 | 4740 | 4740 | 4740 | 10 |
| 558 | 20240619 | 094000 | 569952485 | 4745 | 4745 | 4745 | 4745 | 2 |
| 559 | 20240619 | 093900 | 569942995 | 4745 | 4730 | 4745 | 4730 | 517 |
| 560 | 20240619 | 093800 | 567497555 | 4735 | 4740 | 4740 | 4735 | 513 |
| 561 | 20240619 | 093700 | 565067780 | 4755 | 4755 | 4755 | 4755 | 217 |
| 562 | 20240619 | 093600 | 564035945 | 4740 | 4740 | 4740 | 4735 | 898 |
| 563 | 20240619 | 093500 | 559779440 | 4740 | 4745 | 4745 | 4740 | 150 |
| 564 | 20240619 | 093400 | 559068190 | 4765 | 4765 | 4765 | 4765 | 1366 |
| 565 | 20240619 | 093300 | 552559200 | 4765 | 4740 | 4765 | 4740 | 1860 |
| 566 | 20240619 | 093200 | 543723305 | 4740 | 4775 | 4775 | 4740 | 19547 |
| 567 | 20240619 | 093100 | 450781450 | 4760 | 4775 | 4775 | 4760 | 6969 |
| 568 | 20240619 | 093000 | 417539210 | 4775 | 4775 | 4775 | 4770 | 2493 |
| 569 | 20240619 | 092900 | 405636645 | 4775 | 4775 | 4780 | 4770 | 1904 |
| 570 | 20240619 | 092800 | 396546635 | 4775 | 4760 | 4780 | 4760 | 6557 |
| 571 | 20240619 | 092700 | 365289830 | 4760 | 4740 | 4765 | 4740 | 16505 |
| 572 | 20240619 | 092600 | 286837365 | 4735 | 4730 | 4735 | 4725 | 3124 |
| 573 | 20240619 | 092500 | 272057980 | 4730 | 4710 | 4730 | 4710 | 2902 |
| 574 | 20240619 | 092400 | 258354710 | 4710 | 4700 | 4710 | 4700 | 5923 |
| 575 | 20240619 | 092300 | 230485280 | 4700 | 4700 | 4700 | 4700 | 1072 |
| 576 | 20240619 | 092200 | 225446880 | 4700 | 4700 | 4700 | 4700 | 1133 |
| 577 | 20240619 | 092100 | 220121780 | 4705 | 4705 | 4705 | 4705 | 145 |
| 578 | 20240619 | 092000 | 219439555 | 4700 | 4705 | 4705 | 4700 | 521 |
| 579 | 20240619 | 091900 | 216990805 | 4705 | 4705 | 4705 | 4700 | 839 |
| 580 | 20240619 | 091800 | 213043810 | 4700 | 4700 | 4700 | 4700 | 40 |
| 581 | 20240619 | 091700 | 212855810 | 4700 | 4700 | 4700 | 4700 | 1319 |
| 582 | 20240619 | 091600 | 206656510 | 4700 | 4710 | 4710 | 4700 | 1375 |
| 583 | 20240619 | 091500 | 200185350 | 4710 | 4700 | 4710 | 4700 | 962 |
| 584 | 20240619 | 091400 | 195656060 | 4700 | 4695 | 4710 | 4695 | 1086 |
| 585 | 20240619 | 091300 | 190548570 | 4695 | 4695 | 4695 | 4695 | 50 |
| 586 | 20240619 | 091200 | 190313820 | 4695 | 4685 | 4695 | 4680 | 1408 |
| 587 | 20240619 | 091100 | 183714835 | 4680 | 4690 | 4690 | 4680 | 102 |
| 588 | 20240619 | 091000 | 183237450 | 4690 | 4675 | 4695 | 4670 | 898 |
| 589 | 20240619 | 090900 | 179038285 | 4680 | 4695 | 4695 | 4680 | 1935 |
| 590 | 20240619 | 090800 | 169964775 | 4695 | 4700 | 4700 | 4690 | 2393 |
| 591 | 20240619 | 090700 | 158725370 | 4700 | 4700 | 4700 | 4700 | 278 |
| 592 | 20240619 | 090600 | 157418770 | 4705 | 4705 | 4705 | 4705 | 2377 |
| 593 | 20240619 | 090500 | 146234985 | 4710 | 4695 | 4710 | 4695 | 1730 |
| 594 | 20240619 | 090400 | 138105020 | 4705 | 4700 | 4715 | 4685 | 4755 |
| 595 | 20240619 | 090300 | 115744570 | 4700 | 4710 | 4710 | 4690 | 1253 |
| 596 | 20240619 | 090200 | 109856445 | 4710 | 4710 | 4715 | 4700 | 4049 |
| 597 | 20240619 | 090100 | 90786650 | 4710 | 4700 | 4715 | 4700 | 6346 |
| 598 | 20240619 | 090000 | 60929210 | 4690 | 4700 | 4715 | 4690 | 12965 |