31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240619 | 192100 | 3376608155 | 4650 | 4650 | 4650 | 4650 | 6457 |
| 3 | 20240619 | 192000 | 3376608155 | 4650 | 4650 | 4650 | 4650 | 0 |
| 4 | 20240619 | 191900 | 3376608155 | 4650 | 4650 | 4650 | 4650 | 0 |
| 5 | 20240619 | 191800 | 3376608155 | 4650 | 4650 | 4650 | 4650 | 0 |
| 6 | 20240619 | 191700 | 3376608155 | 4650 | 4650 | 4650 | 4650 | 0 |
| 7 | 20240619 | 191600 | 3376608155 | 4650 | 4650 | 4650 | 4650 | 0 |
| 8 | 20240619 | 191500 | 3376608155 | 4650 | 4650 | 4650 | 4650 | 0 |
| 9 | 20240619 | 191400 | 3376608155 | 4650 | 4650 | 4650 | 4650 | 0 |
| 10 | 20240619 | 191300 | 3376608155 | 4650 | 4650 | 4650 | 4650 | 0 |
| 11 | 20240619 | 191200 | 3376608155 | 4650 | 4650 | 4650 | 4650 | 0 |
| 12 | 20240619 | 191100 | 3376608155 | 4650 | 4650 | 4650 | 4650 | 0 |
| 13 | 20240619 | 191000 | 3376608155 | 4650 | 4650 | 4650 | 4650 | 0 |
| 14 | 20240619 | 190900 | 3376608155 | 4650 | 4650 | 4650 | 4650 | 0 |
| 15 | 20240619 | 190800 | 3376608155 | 4650 | 4650 | 4650 | 4650 | 0 |
| 16 | 20240619 | 190700 | 3376608155 | 4650 | 4650 | 4650 | 4650 | 0 |
| 17 | 20240619 | 190600 | 3376608155 | 4650 | 4650 | 4650 | 4650 | 0 |
| 18 | 20240619 | 190500 | 3376608155 | 4650 | 4650 | 4650 | 4650 | 0 |
| 19 | 20240619 | 190400 | 3376608155 | 4650 | 4650 | 4650 | 4650 | 0 |
| 20 | 20240619 | 190300 | 3376608155 | 4650 | 4650 | 4650 | 4650 | 0 |
| 21 | 20240619 | 190200 | 3376608155 | 4650 | 4650 | 4650 | 4650 | 0 |
| 22 | 20240619 | 190100 | 3376608155 | 4650 | 4650 | 4650 | 4650 | 0 |
| 23 | 20240619 | 190000 | 3376608155 | 4650 | 4650 | 4650 | 4650 | 0 |
| 24 | 20240619 | 185900 | 3376608155 | 4650 | 4650 | 4650 | 4650 | 0 |
| 25 | 20240619 | 185800 | 3376608155 | 4650 | 4650 | 4650 | 4650 | 0 |
| 26 | 20240619 | 185700 | 3376608155 | 4650 | 4650 | 4650 | 4650 | 0 |
| 27 | 20240619 | 185600 | 3376608155 | 4650 | 4650 | 4650 | 4650 | 0 |
| 28 | 20240619 | 185500 | 3376608155 | 4650 | 4650 | 4650 | 4650 | 0 |
| 29 | 20240619 | 185400 | 3376608155 | 4650 | 4650 | 4650 | 4650 | 0 |
| 30 | 20240619 | 185300 | 3376608155 | 4650 | 4650 | 4650 | 4650 | 0 |
| 31 | 20240619 | 185200 | 3376608155 | 4650 | 4650 | 4650 | 4650 | 0 |
| 32 | 20240619 | 185100 | 3376608155 | 4650 | 4650 | 4650 | 4650 | 6457 |
| 33 | 20240619 | 185000 | 3376608155 | 4650 | 4650 | 4650 | 4650 | 0 |
| 34 | 20240619 | 184900 | 3376608155 | 4650 | 4650 | 4650 | 4650 | 0 |
| 35 | 20240619 | 184800 | 3376608155 | 4650 | 4650 | 4650 | 4650 | 0 |
| 36 | 20240619 | 184700 | 3376608155 | 4650 | 4650 | 4650 | 4650 | 0 |
| 37 | 20240619 | 184600 | 3376608155 | 4650 | 4650 | 4650 | 4650 | 0 |
| 38 | 20240619 | 184500 | 3376608155 | 4650 | 4650 | 4650 | 4650 | 0 |
| 39 | 20240619 | 184400 | 3376608155 | 4650 | 4650 | 4650 | 4650 | 0 |
| 40 | 20240619 | 184300 | 3376608155 | 4650 | 4650 | 4650 | 4650 | 0 |
| 41 | 20240619 | 184200 | 3376608155 | 4650 | 4650 | 4650 | 4650 | 0 |
| 42 | 20240619 | 184100 | 3376608155 | 4650 | 4650 | 4650 | 4650 | 0 |
| 43 | 20240619 | 184000 | 3376608155 | 4650 | 4650 | 4650 | 4650 | 0 |
| 44 | 20240619 | 183900 | 3376608155 | 4650 | 4650 | 4650 | 4650 | 0 |
| 45 | 20240619 | 183800 | 3376608155 | 4650 | 4650 | 4650 | 4650 | 0 |
| 46 | 20240619 | 183700 | 3376608155 | 4650 | 4650 | 4650 | 4650 | 0 |
| 47 | 20240619 | 183600 | 3376608155 | 4650 | 4650 | 4650 | 4650 | 0 |
| 48 | 20240619 | 183500 | 3376608155 | 4650 | 4650 | 4650 | 4650 | 0 |
| 49 | 20240619 | 183400 | 3376608155 | 4650 | 4650 | 4650 | 4650 | 0 |
| 50 | 20240619 | 183300 | 3376608155 | 4650 | 4650 | 4650 | 4650 | 0 |
| 51 | 20240619 | 183200 | 3376608155 | 4650 | 4650 | 4650 | 4650 | 0 |
| 52 | 20240619 | 183100 | 3376608155 | 4650 | 4650 | 4650 | 4650 | 0 |
| 53 | 20240619 | 183000 | 3376608155 | 4650 | 4650 | 4650 | 4650 | 0 |
| 54 | 20240619 | 182900 | 3376608155 | 4650 | 4650 | 4650 | 4650 | 0 |
| 55 | 20240619 | 182800 | 3376608155 | 4650 | 4650 | 4650 | 4650 | 0 |
| 56 | 20240619 | 182700 | 3376608155 | 4650 | 4650 | 4650 | 4650 | 0 |
| 57 | 20240619 | 182600 | 3376608155 | 4650 | 4650 | 4650 | 4650 | 0 |
| 58 | 20240619 | 182500 | 3376608155 | 4650 | 4650 | 4650 | 4650 | 0 |
| 59 | 20240619 | 182400 | 3376608155 | 4650 | 4650 | 4650 | 4650 | 0 |
| 60 | 20240619 | 182300 | 3376608155 | 4650 | 4650 | 4650 | 4650 | 0 |
| 61 | 20240619 | 182200 | 3376608155 | 4650 | 4650 | 4650 | 4650 | 0 |
| 62 | 20240619 | 182100 | 3376608155 | 4650 | 4650 | 4650 | 4650 | 6457 |
| 63 | 20240619 | 182000 | 3376608155 | 4650 | 4650 | 4650 | 4650 | 0 |
| 64 | 20240619 | 181900 | 3376608155 | 4650 | 4650 | 4650 | 4650 | 0 |
| 65 | 20240619 | 181800 | 3376608155 | 4650 | 4650 | 4650 | 4650 | 0 |
| 66 | 20240619 | 181700 | 3376608155 | 4650 | 4650 | 4650 | 4650 | 0 |
| 67 | 20240619 | 181600 | 3376608155 | 4650 | 4650 | 4650 | 4650 | 0 |
| 68 | 20240619 | 181500 | 3376608155 | 4650 | 4650 | 4650 | 4650 | 0 |
| 69 | 20240619 | 181400 | 3376608155 | 4650 | 4650 | 4650 | 4650 | 0 |
| 70 | 20240619 | 181300 | 3376608155 | 4650 | 4650 | 4650 | 4650 | 0 |
| 71 | 20240619 | 181200 | 3376608155 | 4650 | 4650 | 4650 | 4650 | 0 |
| 72 | 20240619 | 181100 | 3376608155 | 4650 | 4650 | 4650 | 4650 | 0 |
| 73 | 20240619 | 181000 | 3376608155 | 4650 | 4650 | 4650 | 4650 | 0 |
| 74 | 20240619 | 180900 | 3376608155 | 4650 | 4650 | 4650 | 4650 | 0 |
| 75 | 20240619 | 180800 | 3376608155 | 4650 | 4650 | 4650 | 4650 | 0 |
| 76 | 20240619 | 180700 | 3376608155 | 4650 | 4650 | 4650 | 4650 | 0 |
| 77 | 20240619 | 180600 | 3376608155 | 4650 | 4650 | 4650 | 4650 | 0 |
| 78 | 20240619 | 180500 | 3376608155 | 4650 | 4650 | 4650 | 4650 | 0 |
| 79 | 20240619 | 180400 | 3376608155 | 4650 | 4650 | 4650 | 4650 | 0 |
| 80 | 20240619 | 180300 | 3376608155 | 4650 | 4650 | 4650 | 4650 | 0 |
| 81 | 20240619 | 180200 | 3376608155 | 4650 | 4650 | 4650 | 4650 | 0 |
| 82 | 20240619 | 180100 | 3376608155 | 4650 | 4650 | 4650 | 4650 | 0 |
| 83 | 20240619 | 180000 | 3376608155 | 4650 | 4650 | 4650 | 4650 | 0 |
| 84 | 20240619 | 175900 | 3376608155 | 4650 | 4650 | 4650 | 4650 | 0 |
| 85 | 20240619 | 175800 | 3376608155 | 4650 | 4650 | 4650 | 4650 | 0 |
| 86 | 20240619 | 175700 | 3376608155 | 4650 | 4650 | 4650 | 4650 | 0 |
| 87 | 20240619 | 175600 | 3376608155 | 4650 | 4650 | 4650 | 4650 | 0 |
| 88 | 20240619 | 175500 | 3376608155 | 4650 | 4650 | 4650 | 4650 | 0 |
| 89 | 20240619 | 175400 | 3376608155 | 4650 | 4650 | 4650 | 4650 | 0 |
| 90 | 20240619 | 175300 | 3376608155 | 4650 | 4650 | 4650 | 4650 | 0 |
| 91 | 20240619 | 175200 | 3376608155 | 4650 | 4650 | 4650 | 4650 | 0 |
| 92 | 20240619 | 175100 | 3376608155 | 4650 | 4650 | 4650 | 4650 | 6457 |
| 93 | 20240619 | 175000 | 3376608155 | 4650 | 4650 | 4650 | 4650 | 0 |
| 94 | 20240619 | 174900 | 3376608155 | 4650 | 4650 | 4650 | 4650 | 0 |
| 95 | 20240619 | 174800 | 3376608155 | 4650 | 4650 | 4650 | 4650 | 0 |
| 96 | 20240619 | 174700 | 3376608155 | 4650 | 4650 | 4650 | 4650 | 0 |
| 97 | 20240619 | 174600 | 3376608155 | 4650 | 4650 | 4650 | 4650 | 0 |
| 98 | 20240619 | 174500 | 3376608155 | 4650 | 4650 | 4650 | 4650 | 0 |
| 99 | 20240619 | 174400 | 3376608155 | 4650 | 4650 | 4650 | 4650 | 0 |
| 100 | 20240619 | 174300 | 3376608155 | 4650 | 4650 | 4650 | 4650 | 0 |
| 101 | 20240619 | 174200 | 3376608155 | 4650 | 4650 | 4650 | 4650 | 0 |
| 102 | 20240619 | 174100 | 3376608155 | 4650 | 4650 | 4650 | 4650 | 0 |
| 103 | 20240619 | 174000 | 3376608155 | 4650 | 4650 | 4650 | 4650 | 0 |
| 104 | 20240619 | 173900 | 3376608155 | 4650 | 4650 | 4650 | 4650 | 0 |
| 105 | 20240619 | 173800 | 3376608155 | 4650 | 4650 | 4650 | 4650 | 0 |
| 106 | 20240619 | 173700 | 3376608155 | 4650 | 4650 | 4650 | 4650 | 0 |
| 107 | 20240619 | 173600 | 3376608155 | 4650 | 4650 | 4650 | 4650 | 0 |
| 108 | 20240619 | 173500 | 3376608155 | 4650 | 4650 | 4650 | 4650 | 0 |
| 109 | 20240619 | 173400 | 3376608155 | 4650 | 4650 | 4650 | 4650 | 0 |
| 110 | 20240619 | 173300 | 3376608155 | 4650 | 4650 | 4650 | 4650 | 0 |
| 111 | 20240619 | 173200 | 3376608155 | 4650 | 4650 | 4650 | 4650 | 0 |
| 112 | 20240619 | 173100 | 3376608155 | 4650 | 4650 | 4650 | 4650 | 0 |
| 113 | 20240619 | 173000 | 3376608155 | 4650 | 4650 | 4650 | 4650 | 0 |
| 114 | 20240619 | 172900 | 3376608155 | 4650 | 4650 | 4650 | 4650 | 0 |
| 115 | 20240619 | 172800 | 3376608155 | 4650 | 4650 | 4650 | 4650 | 0 |
| 116 | 20240619 | 172700 | 3376608155 | 4650 | 4650 | 4650 | 4650 | 0 |
| 117 | 20240619 | 172600 | 3376608155 | 4650 | 4650 | 4650 | 4650 | 0 |
| 118 | 20240619 | 172500 | 3376608155 | 4650 | 4650 | 4650 | 4650 | 0 |
| 119 | 20240619 | 172400 | 3376608155 | 4650 | 4650 | 4650 | 4650 | 0 |
| 120 | 20240619 | 172300 | 3376608155 | 4650 | 4650 | 4650 | 4650 | 0 |
| 121 | 20240619 | 172200 | 3376608155 | 4650 | 4650 | 4650 | 4650 | 0 |
| 122 | 20240619 | 172100 | 3376608155 | 4650 | 4650 | 4650 | 4650 | 6457 |
| 123 | 20240619 | 172000 | 3376608155 | 4650 | 4650 | 4650 | 4650 | 0 |
| 124 | 20240619 | 171900 | 3376608155 | 4650 | 4650 | 4650 | 4650 | 0 |
| 125 | 20240619 | 171800 | 3376608155 | 4650 | 4650 | 4650 | 4650 | 0 |
| 126 | 20240619 | 171700 | 3376608155 | 4650 | 4650 | 4650 | 4650 | 0 |
| 127 | 20240619 | 171600 | 3376608155 | 4650 | 4650 | 4650 | 4650 | 0 |
| 128 | 20240619 | 171500 | 3376608155 | 4650 | 4650 | 4650 | 4650 | 0 |
| 129 | 20240619 | 171400 | 3376608155 | 4650 | 4650 | 4650 | 4650 | 0 |
| 130 | 20240619 | 171300 | 3376608155 | 4650 | 4650 | 4650 | 4650 | 0 |
| 131 | 20240619 | 171200 | 3376608155 | 4650 | 4650 | 4650 | 4650 | 0 |
| 132 | 20240619 | 171100 | 3376608155 | 4650 | 4650 | 4650 | 4650 | 0 |
| 133 | 20240619 | 171000 | 3376608155 | 4650 | 4650 | 4650 | 4650 | 0 |
| 134 | 20240619 | 170900 | 3376608155 | 4650 | 4650 | 4650 | 4650 | 0 |
| 135 | 20240619 | 170800 | 3376608155 | 4650 | 4650 | 4650 | 4650 | 0 |
| 136 | 20240619 | 170700 | 3376608155 | 4650 | 4650 | 4650 | 4650 | 0 |
| 137 | 20240619 | 170600 | 3376608155 | 4650 | 4650 | 4650 | 4650 | 0 |
| 138 | 20240619 | 170500 | 3376608155 | 4650 | 4650 | 4650 | 4650 | 0 |
| 139 | 20240619 | 170400 | 3376608155 | 4650 | 4650 | 4650 | 4650 | 0 |
| 140 | 20240619 | 170300 | 3376608155 | 4650 | 4650 | 4650 | 4650 | 0 |
| 141 | 20240619 | 170200 | 3376608155 | 4650 | 4650 | 4650 | 4650 | 0 |
| 142 | 20240619 | 170100 | 3376608155 | 4650 | 4650 | 4650 | 4650 | 0 |
| 143 | 20240619 | 170000 | 3376608155 | 4650 | 4650 | 4650 | 4650 | 0 |
| 144 | 20240619 | 165900 | 3376608155 | 4650 | 4650 | 4650 | 4650 | 0 |
| 145 | 20240619 | 165800 | 3376608155 | 4650 | 4650 | 4650 | 4650 | 0 |
| 146 | 20240619 | 165700 | 3376608155 | 4650 | 4650 | 4650 | 4650 | 0 |
| 147 | 20240619 | 165600 | 3376608155 | 4650 | 4650 | 4650 | 4650 | 0 |
| 148 | 20240619 | 165500 | 3376608155 | 4650 | 4650 | 4650 | 4650 | 0 |
| 149 | 20240619 | 165400 | 3376608155 | 4650 | 4650 | 4650 | 4650 | 0 |
| 150 | 20240619 | 165300 | 3376608155 | 4650 | 4650 | 4650 | 4650 | 0 |
| 151 | 20240619 | 165200 | 3376608155 | 4650 | 4650 | 4650 | 4650 | 0 |
| 152 | 20240619 | 165100 | 3376608155 | 4650 | 4650 | 4650 | 4650 | 6457 |
| 153 | 20240619 | 165000 | 3376608155 | 4650 | 4650 | 4650 | 4650 | 0 |
| 154 | 20240619 | 164900 | 3376608155 | 4650 | 4650 | 4650 | 4650 | 0 |
| 155 | 20240619 | 164800 | 3376608155 | 4650 | 4650 | 4650 | 4650 | 0 |
| 156 | 20240619 | 164700 | 3376608155 | 4650 | 4650 | 4650 | 4650 | 0 |
| 157 | 20240619 | 164600 | 3376608155 | 4650 | 4650 | 4650 | 4650 | 0 |
| 158 | 20240619 | 164500 | 3376608155 | 4650 | 4650 | 4650 | 4650 | 0 |
| 159 | 20240619 | 164400 | 3376608155 | 4650 | 4650 | 4650 | 4650 | 0 |
| 160 | 20240619 | 164300 | 3376608155 | 4650 | 4650 | 4650 | 4650 | 0 |
| 161 | 20240619 | 164200 | 3376608155 | 4650 | 4650 | 4650 | 4650 | 0 |
| 162 | 20240619 | 164100 | 3376608155 | 4650 | 4650 | 4650 | 4650 | 0 |
| 163 | 20240619 | 164000 | 3376608155 | 4650 | 4650 | 4650 | 4650 | 0 |
| 164 | 20240619 | 163900 | 3376608155 | 4650 | 4650 | 4650 | 4650 | 0 |
| 165 | 20240619 | 163800 | 3376608155 | 4650 | 4650 | 4650 | 4650 | 0 |
| 166 | 20240619 | 163700 | 3376608155 | 4650 | 4650 | 4650 | 4650 | 0 |
| 167 | 20240619 | 163600 | 3376608155 | 4650 | 4650 | 4650 | 4650 | 0 |
| 168 | 20240619 | 163500 | 3376608155 | 4650 | 4650 | 4650 | 4650 | 0 |
| 169 | 20240619 | 163400 | 3376608155 | 4650 | 4650 | 4650 | 4650 | 0 |
| 170 | 20240619 | 163300 | 3376608155 | 4650 | 4650 | 4650 | 4650 | 0 |
| 171 | 20240619 | 163200 | 3376608155 | 4650 | 4650 | 4650 | 4650 | 0 |
| 172 | 20240619 | 163100 | 3376608155 | 4650 | 4650 | 4650 | 4650 | 0 |
| 173 | 20240619 | 163000 | 3376608155 | 4650 | 4650 | 4650 | 4650 | 0 |
| 174 | 20240619 | 162900 | 3376608155 | 4650 | 4650 | 4650 | 4650 | 0 |
| 175 | 20240619 | 162800 | 3376608155 | 4650 | 4650 | 4650 | 4650 | 0 |
| 176 | 20240619 | 162700 | 3376608155 | 4650 | 4650 | 4650 | 4650 | 0 |
| 177 | 20240619 | 162600 | 3376608155 | 4650 | 4650 | 4650 | 4650 | 0 |
| 178 | 20240619 | 162500 | 3376608155 | 4650 | 4650 | 4650 | 4650 | 0 |
| 179 | 20240619 | 162400 | 3376608155 | 4650 | 4650 | 4650 | 4650 | 0 |
| 180 | 20240619 | 162300 | 3376608155 | 4650 | 4650 | 4650 | 4650 | 0 |
| 181 | 20240619 | 162200 | 3376608155 | 4650 | 4650 | 4650 | 4650 | 0 |
| 182 | 20240619 | 162100 | 3376608155 | 4650 | 4650 | 4650 | 4650 | 6457 |
| 183 | 20240619 | 162000 | 3376608155 | 4650 | 4650 | 4650 | 4650 | 0 |
| 184 | 20240619 | 161900 | 3376608155 | 4650 | 4650 | 4650 | 4650 | 0 |
| 185 | 20240619 | 161800 | 3376608155 | 4650 | 4650 | 4650 | 4650 | 0 |
| 186 | 20240619 | 161700 | 3376608155 | 4650 | 4650 | 4650 | 4650 | 0 |
| 187 | 20240619 | 161600 | 3376608155 | 4650 | 4650 | 4650 | 4650 | 0 |
| 188 | 20240619 | 161500 | 3376608155 | 4650 | 4650 | 4650 | 4650 | 0 |
| 189 | 20240619 | 161400 | 3376608155 | 4650 | 4650 | 4650 | 4650 | 0 |
| 190 | 20240619 | 161300 | 3376608155 | 4650 | 4650 | 4650 | 4650 | 0 |
| 191 | 20240619 | 161200 | 3376608155 | 4650 | 4650 | 4650 | 4650 | 0 |
| 192 | 20240619 | 161100 | 3376608155 | 4650 | 4650 | 4650 | 4650 | 0 |
| 193 | 20240619 | 161000 | 3376608155 | 4650 | 4650 | 4650 | 4650 | 0 |
| 194 | 20240619 | 160900 | 3376608155 | 4650 | 4650 | 4650 | 4650 | 0 |
| 195 | 20240619 | 160800 | 3376608155 | 4650 | 4650 | 4650 | 4650 | 0 |
| 196 | 20240619 | 160700 | 3376608155 | 4650 | 4650 | 4650 | 4650 | 0 |
| 197 | 20240619 | 160600 | 3376608155 | 4650 | 4650 | 4650 | 4650 | 0 |
| 198 | 20240619 | 160500 | 3376608155 | 4650 | 4650 | 4650 | 4650 | 0 |
| 199 | 20240619 | 160400 | 3376608155 | 4650 | 4650 | 4650 | 4650 | 0 |
| 200 | 20240619 | 160300 | 3376608155 | 4650 | 4650 | 4650 | 4650 | 0 |
| 201 | 20240619 | 160200 | 3376608155 | 4650 | 4650 | 4650 | 4650 | 0 |
| 202 | 20240619 | 160100 | 3376608155 | 4650 | 4650 | 4650 | 4650 | 0 |
| 203 | 20240619 | 160000 | 3376608155 | 4650 | 4650 | 4650 | 4650 | 0 |
| 204 | 20240619 | 155900 | 3376608155 | 4650 | 4650 | 4650 | 4650 | 0 |
| 205 | 20240619 | 155800 | 3376608155 | 4650 | 4650 | 4650 | 4650 | 0 |
| 206 | 20240619 | 155700 | 3376608155 | 4650 | 4650 | 4650 | 4650 | 0 |
| 207 | 20240619 | 155600 | 3376608155 | 4650 | 4650 | 4650 | 4650 | 0 |
| 208 | 20240619 | 155500 | 3376608155 | 4650 | 4650 | 4650 | 4650 | 0 |
| 209 | 20240619 | 155400 | 3376608155 | 4650 | 4650 | 4650 | 4650 | 0 |
| 210 | 20240619 | 155300 | 3376608155 | 4650 | 4650 | 4650 | 4650 | 0 |
| 211 | 20240619 | 155200 | 3376608155 | 4650 | 4650 | 4650 | 4650 | 0 |
| 212 | 20240619 | 155100 | 3376608155 | 4650 | 4650 | 4650 | 4650 | 6457 |
| 213 | 20240619 | 155000 | 3376608155 | 4650 | 4650 | 4650 | 4650 | 0 |
| 214 | 20240619 | 154900 | 3376608155 | 4650 | 4650 | 4650 | 4650 | 0 |
| 215 | 20240619 | 154800 | 3376608155 | 4650 | 4650 | 4650 | 4650 | 0 |
| 216 | 20240619 | 154700 | 3376608155 | 4650 | 4650 | 4650 | 4650 | 0 |
| 217 | 20240619 | 154600 | 3376608155 | 4650 | 4650 | 4650 | 4650 | 0 |
| 218 | 20240619 | 154500 | 3376608155 | 4650 | 4650 | 4650 | 4650 | 0 |
| 219 | 20240619 | 154400 | 3376608155 | 4650 | 4650 | 4650 | 4650 | 0 |
| 220 | 20240619 | 154300 | 3376608155 | 4650 | 4650 | 4650 | 4650 | 0 |
| 221 | 20240619 | 154200 | 3376608155 | 4650 | 4650 | 4650 | 4650 | 0 |
| 222 | 20240619 | 154100 | 3376608155 | 4650 | 4650 | 4650 | 4650 | 0 |
| 223 | 20240619 | 154000 | 3376608155 | 4650 | 4650 | 4650 | 4650 | 0 |
| 224 | 20240619 | 153900 | 3376608155 | 4650 | 4650 | 4650 | 4650 | 0 |
| 225 | 20240619 | 153800 | 3376608155 | 4650 | 4650 | 4650 | 4650 | 0 |
| 226 | 20240619 | 153700 | 3376608155 | 4650 | 4650 | 4650 | 4650 | 0 |
| 227 | 20240619 | 153600 | 3376608155 | 4650 | 4650 | 4650 | 4650 | 0 |
| 228 | 20240619 | 153500 | 3376608155 | 4650 | 4650 | 4650 | 4650 | 0 |
| 229 | 20240619 | 153400 | 3376608155 | 4650 | 4650 | 4650 | 4650 | 0 |
| 230 | 20240619 | 153300 | 3376608155 | 4650 | 4650 | 4650 | 4650 | 0 |
| 231 | 20240619 | 153200 | 3376608155 | 4650 | 4650 | 4650 | 4650 | 0 |
| 232 | 20240619 | 153100 | 3376608155 | 4650 | 4650 | 4650 | 4650 | 0 |
| 233 | 20240619 | 153000 | 3376608155 | 4650 | 4650 | 4650 | 4650 | 6457 |
| 234 | 20240619 | 152900 | 3346583105 | 4655 | 4655 | 4655 | 4655 | 0 |
| 235 | 20240619 | 152800 | 3346583105 | 4655 | 4655 | 4655 | 4655 | 0 |
| 236 | 20240619 | 152700 | 3346583105 | 4655 | 4655 | 4655 | 4655 | 0 |
| 237 | 20240619 | 152600 | 3346583105 | 4655 | 4655 | 4655 | 4655 | 0 |
| 238 | 20240619 | 152500 | 3346583105 | 4655 | 4655 | 4655 | 4655 | 0 |
| 239 | 20240619 | 152400 | 3346583105 | 4655 | 4655 | 4655 | 4655 | 0 |
| 240 | 20240619 | 152300 | 3346583105 | 4655 | 4655 | 4655 | 4655 | 0 |
| 241 | 20240619 | 152200 | 3346583105 | 4655 | 4655 | 4655 | 4655 | 0 |
| 242 | 20240619 | 152100 | 3346583105 | 4655 | 4655 | 4655 | 4655 | 0 |
| 243 | 20240619 | 152000 | 3346583105 | 4655 | 4655 | 4655 | 4655 | 0 |
| 244 | 20240619 | 151900 | 3346583105 | 4655 | 4665 | 4665 | 4655 | 1614 |
| 245 | 20240619 | 151800 | 3339063250 | 4660 | 4655 | 4660 | 4655 | 179 |
| 246 | 20240619 | 151700 | 3338229195 | 4665 | 4660 | 4665 | 4655 | 363 |
| 247 | 20240619 | 151600 | 3336537485 | 4665 | 4655 | 4665 | 4655 | 516 |
| 248 | 20240619 | 151500 | 3334132925 | 4655 | 4660 | 4660 | 4650 | 679 |
| 249 | 20240619 | 151400 | 3330972290 | 4660 | 4660 | 4660 | 4655 | 3635 |
| 250 | 20240619 | 151300 | 3314046100 | 4660 | 4660 | 4665 | 4660 | 376 |
| 251 | 20240619 | 151200 | 3312292865 | 4660 | 4660 | 4660 | 4655 | 1891 |
| 252 | 20240619 | 151100 | 3303483750 | 4655 | 4655 | 4655 | 4655 | 161 |
| 253 | 20240619 | 151000 | 3302734295 | 4655 | 4650 | 4660 | 4650 | 1223 |
| 254 | 20240619 | 150900 | 3297042125 | 4650 | 4650 | 4655 | 4650 | 69 |
| 255 | 20240619 | 150800 | 3296720955 | 4650 | 4650 | 4650 | 4650 | 403 |
| 256 | 20240619 | 150700 | 3294847005 | 4650 | 4655 | 4655 | 4650 | 131 |
| 257 | 20240619 | 150600 | 3294237750 | 4655 | 4650 | 4655 | 4650 | 22 |
| 258 | 20240619 | 150500 | 3294135345 | 4655 | 4650 | 4655 | 4650 | 57 |
| 259 | 20240619 | 150400 | 3293870290 | 4650 | 4655 | 4655 | 4650 | 11 |
| 260 | 20240619 | 150300 | 3293819090 | 4655 | 4650 | 4655 | 4650 | 333 |
| 261 | 20240619 | 150200 | 3292268985 | 4650 | 4650 | 4655 | 4650 | 864 |
| 262 | 20240619 | 150100 | 3288251280 | 4650 | 4655 | 4655 | 4650 | 1646 |
| 263 | 20240619 | 150000 | 3280596575 | 4655 | 4650 | 4655 | 4650 | 395 |
| 264 | 20240619 | 145900 | 3278759775 | 4650 | 4650 | 4650 | 4650 | 1152 |
| 265 | 20240619 | 145800 | 3273402975 | 4650 | 4655 | 4655 | 4650 | 1064 |
| 266 | 20240619 | 145700 | 3268454370 | 4650 | 4650 | 4660 | 4650 | 601 |
| 267 | 20240619 | 145600 | 3265657110 | 4650 | 4655 | 4655 | 4650 | 66 |
| 268 | 20240619 | 145500 | 3265349955 | 4655 | 4655 | 4655 | 4655 | 2314 |
| 269 | 20240619 | 145400 | 3254578285 | 4650 | 4660 | 4660 | 4650 | 2080 |
| 270 | 20240619 | 145300 | 3244897590 | 4660 | 4665 | 4665 | 4660 | 4845 |
| 271 | 20240619 | 145200 | 3222319840 | 4665 | 4660 | 4665 | 4660 | 960 |
| 272 | 20240619 | 145100 | 3217846180 | 4660 | 4660 | 4660 | 4660 | 0 |
| 273 | 20240619 | 145000 | 3217846180 | 4660 | 4675 | 4675 | 4660 | 12192 |
| 274 | 20240619 | 144900 | 3160925665 | 4680 | 4680 | 4680 | 4680 | 0 |
| 275 | 20240619 | 144800 | 3160925665 | 4680 | 4680 | 4680 | 4680 | 10 |
| 276 | 20240619 | 144700 | 3160878865 | 4685 | 4685 | 4685 | 4680 | 102 |
| 277 | 20240619 | 144600 | 3160401000 | 4685 | 4680 | 4690 | 4680 | 1030 |
| 278 | 20240619 | 144500 | 3155580585 | 4685 | 4680 | 4685 | 4680 | 81 |
| 279 | 20240619 | 144400 | 3155201220 | 4685 | 4685 | 4685 | 4685 | 1068 |
| 280 | 20240619 | 144300 | 3150197640 | 4685 | 4690 | 4690 | 4685 | 80 |
| 281 | 20240619 | 144200 | 3149822590 | 4685 | 4685 | 4685 | 4685 | 66 |
| 282 | 20240619 | 144100 | 3149513380 | 4685 | 4690 | 4690 | 4685 | 146 |
| 283 | 20240619 | 144000 | 3148828675 | 4690 | 4690 | 4690 | 4690 | 723 |
| 284 | 20240619 | 143900 | 3145437805 | 4690 | 4690 | 4695 | 4690 | 24 |
| 285 | 20240619 | 143800 | 3145325240 | 4695 | 4685 | 4695 | 4685 | 135 |
| 286 | 20240619 | 143700 | 3144692385 | 4690 | 4690 | 4690 | 4690 | 996 |
| 287 | 20240619 | 143600 | 3140021145 | 4690 | 4685 | 4690 | 4685 | 70 |
| 288 | 20240619 | 143500 | 3139693180 | 4690 | 4685 | 4690 | 4685 | 420 |
| 289 | 20240619 | 143400 | 3137723630 | 4685 | 4685 | 4685 | 4680 | 172 |
| 290 | 20240619 | 143300 | 3136918370 | 4685 | 4685 | 4685 | 4685 | 136 |
| 291 | 20240619 | 143200 | 3136281210 | 4685 | 4685 | 4685 | 4685 | 1369 |
| 292 | 20240619 | 143100 | 3129867445 | 4685 | 4680 | 4685 | 4680 | 256 |
| 293 | 20240619 | 143000 | 3128668090 | 4680 | 4680 | 4680 | 4675 | 78 |
| 294 | 20240619 | 142900 | 3128303245 | 4680 | 4680 | 4680 | 4680 | 0 |
| 295 | 20240619 | 142800 | 3128303245 | 4680 | 4680 | 4680 | 4680 | 200 |
| 296 | 20240619 | 142700 | 3127367245 | 4685 | 4675 | 4685 | 4675 | 1143 |
| 297 | 20240619 | 142600 | 3122015415 | 4675 | 4675 | 4675 | 4675 | 67 |
| 298 | 20240619 | 142500 | 3121702190 | 4680 | 4680 | 4680 | 4680 | 1076 |
| 299 | 20240619 | 142400 | 3116666510 | 4680 | 4680 | 4680 | 4680 | 87 |
| 300 | 20240619 | 142300 | 3116259350 | 4685 | 4685 | 4685 | 4685 | 1188 |
| 301 | 20240619 | 142200 | 3110693570 | 4685 | 4680 | 4685 | 4680 | 379 |
| 302 | 20240619 | 142100 | 3108918290 | 4685 | 4685 | 4685 | 4685 | 2 |
| 303 | 20240619 | 142000 | 3108908920 | 4680 | 4680 | 4680 | 4680 | 83 |
| 304 | 20240619 | 141900 | 3108520480 | 4685 | 4685 | 4685 | 4685 | 0 |
| 305 | 20240619 | 141800 | 3108520480 | 4685 | 4680 | 4685 | 4680 | 102 |
| 306 | 20240619 | 141700 | 3108043070 | 4680 | 4680 | 4680 | 4680 | 100 |
| 307 | 20240619 | 141600 | 3107575070 | 4680 | 4675 | 4680 | 4675 | 327 |
| 308 | 20240619 | 141500 | 3106045055 | 4680 | 4680 | 4680 | 4680 | 5 |
| 309 | 20240619 | 141400 | 3106021655 | 4675 | 4670 | 4675 | 4670 | 2870 |
| 310 | 20240619 | 141300 | 3092610945 | 4670 | 4670 | 4670 | 4670 | 61 |
| 311 | 20240619 | 141200 | 3092326075 | 4670 | 4670 | 4675 | 4670 | 1509 |
| 312 | 20240619 | 141100 | 3085278965 | 4675 | 4675 | 4675 | 4675 | 859 |
| 313 | 20240619 | 141000 | 3081263140 | 4680 | 4675 | 4680 | 4675 | 78 |
| 314 | 20240619 | 140900 | 3080898435 | 4680 | 4680 | 4680 | 4680 | 318 |
| 315 | 20240619 | 140800 | 3079410195 | 4685 | 4680 | 4685 | 4680 | 794 |
| 316 | 20240619 | 140700 | 3075693640 | 4675 | 4680 | 4680 | 4675 | 652 |
| 317 | 20240619 | 140600 | 3072645425 | 4690 | 4685 | 4690 | 4680 | 3134 |
| 318 | 20240619 | 140500 | 3057969985 | 4690 | 4690 | 4690 | 4690 | 100 |
| 319 | 20240619 | 140400 | 3057500985 | 4690 | 4685 | 4690 | 4685 | 268 |
| 320 | 20240619 | 140300 | 3056244400 | 4690 | 4690 | 4690 | 4690 | 160 |
| 321 | 20240619 | 140200 | 3055494000 | 4690 | 4685 | 4690 | 4685 | 68 |
| 322 | 20240619 | 140100 | 3055175415 | 4690 | 4690 | 4690 | 4690 | 10 |
| 323 | 20240619 | 140000 | 3055128515 | 4690 | 4685 | 4690 | 4685 | 89 |
| 324 | 20240619 | 135900 | 3054711545 | 4685 | 4680 | 4685 | 4680 | 635 |
| 325 | 20240619 | 135800 | 3051739545 | 4690 | 4695 | 4695 | 4690 | 93 |
| 326 | 20240619 | 135700 | 3051303365 | 4695 | 4695 | 4695 | 4695 | 0 |
| 327 | 20240619 | 135600 | 3051303365 | 4695 | 4695 | 4695 | 4695 | 40 |
| 328 | 20240619 | 135500 | 3051115565 | 4690 | 4695 | 4695 | 4690 | 322 |
| 329 | 20240619 | 135400 | 3049605375 | 4695 | 4690 | 4695 | 4690 | 211 |
| 330 | 20240619 | 135300 | 3048615755 | 4690 | 4680 | 4690 | 4680 | 4697 |
| 331 | 20240619 | 135200 | 3026593845 | 4685 | 4685 | 4685 | 4685 | 271 |
| 332 | 20240619 | 135100 | 3025324210 | 4685 | 4685 | 4685 | 4685 | 1 |
| 333 | 20240619 | 135000 | 3025319525 | 4680 | 4685 | 4685 | 4680 | 3 |
| 334 | 20240619 | 134900 | 3025305475 | 4685 | 4685 | 4685 | 4685 | 225 |
| 335 | 20240619 | 134800 | 3024251350 | 4685 | 4680 | 4685 | 4680 | 101 |
| 336 | 20240619 | 134700 | 3023778665 | 4680 | 4685 | 4685 | 4680 | 120 |
| 337 | 20240619 | 134600 | 3023216515 | 4685 | 4685 | 4685 | 4685 | 0 |
| 338 | 20240619 | 134500 | 3023216515 | 4685 | 4685 | 4685 | 4685 | 0 |
| 339 | 20240619 | 134400 | 3023216515 | 4685 | 4685 | 4685 | 4685 | 0 |
| 340 | 20240619 | 134300 | 3023216515 | 4685 | 4685 | 4685 | 4685 | 0 |
| 341 | 20240619 | 134200 | 3023216515 | 4685 | 4685 | 4685 | 4685 | 780 |
| 342 | 20240619 | 134100 | 3019562215 | 4685 | 4680 | 4685 | 4680 | 562 |
| 343 | 20240619 | 134000 | 3016931475 | 4680 | 4675 | 4680 | 4675 | 201 |
| 344 | 20240619 | 133900 | 3015991795 | 4680 | 4680 | 4680 | 4680 | 255 |
| 345 | 20240619 | 133800 | 3014798395 | 4680 | 4680 | 4680 | 4680 | 506 |
| 346 | 20240619 | 133700 | 3012430315 | 4675 | 4670 | 4675 | 4670 | 791 |
| 347 | 20240619 | 133600 | 3008736265 | 4670 | 4670 | 4670 | 4665 | 1161 |
| 348 | 20240619 | 133500 | 3003314495 | 4665 | 4665 | 4665 | 4665 | 20 |
| 349 | 20240619 | 133400 | 3003221195 | 4670 | 4670 | 4670 | 4670 | 0 |
| 350 | 20240619 | 133300 | 3003221195 | 4670 | 4670 | 4670 | 4670 | 5 |
| 351 | 20240619 | 133200 | 3003197845 | 4665 | 4680 | 4680 | 4660 | 5815 |
| 352 | 20240619 | 133100 | 2976072060 | 4680 | 4680 | 4680 | 4680 | 3 |
| 353 | 20240619 | 133000 | 2976058020 | 4680 | 4680 | 4680 | 4670 | 1676 |
| 354 | 20240619 | 132900 | 2968229710 | 4670 | 4680 | 4680 | 4670 | 110 |
| 355 | 20240619 | 132800 | 2967715980 | 4680 | 4680 | 4680 | 4675 | 322 |
| 356 | 20240619 | 132700 | 2966210620 | 4670 | 4670 | 4680 | 4670 | 600 |
| 357 | 20240619 | 132600 | 2963408610 | 4680 | 4680 | 4680 | 4680 | 12 |
| 358 | 20240619 | 132500 | 2963352450 | 4680 | 4670 | 4680 | 4670 | 2 |
| 359 | 20240619 | 132400 | 2963343100 | 4670 | 4670 | 4670 | 4670 | 0 |
| 360 | 20240619 | 132300 | 2963343100 | 4670 | 4675 | 4675 | 4670 | 100 |
| 361 | 20240619 | 132200 | 2962875850 | 4670 | 4670 | 4670 | 4670 | 0 |
| 362 | 20240619 | 132100 | 2962875850 | 4670 | 4670 | 4680 | 4670 | 616 |
| 363 | 20240619 | 132000 | 2959999120 | 4670 | 4670 | 4670 | 4670 | 0 |
| 364 | 20240619 | 131900 | 2959999120 | 4670 | 4670 | 4670 | 4670 | 37 |
| 365 | 20240619 | 131800 | 2959826330 | 4670 | 4680 | 4680 | 4670 | 2 |
| 366 | 20240619 | 131700 | 2959816980 | 4670 | 4670 | 4670 | 4670 | 0 |
| 367 | 20240619 | 131600 | 2959816980 | 4670 | 4670 | 4670 | 4670 | 471 |
| 368 | 20240619 | 131500 | 2957617410 | 4670 | 4670 | 4670 | 4670 | 100 |
| 369 | 20240619 | 131400 | 2957150410 | 4670 | 4670 | 4670 | 4670 | 0 |
| 370 | 20240619 | 131300 | 2957150410 | 4670 | 4670 | 4670 | 4670 | 1 |
| 371 | 20240619 | 131200 | 2957145740 | 4670 | 4670 | 4670 | 4670 | 0 |
| 372 | 20240619 | 131100 | 2957145740 | 4670 | 4670 | 4670 | 4670 | 2 |
| 373 | 20240619 | 131000 | 2957136400 | 4665 | 4670 | 4670 | 4665 | 523 |
| 374 | 20240619 | 130900 | 2954694860 | 4680 | 4680 | 4680 | 4680 | 154 |
| 375 | 20240619 | 130800 | 2953974140 | 4680 | 4680 | 4680 | 4680 | 11 |
| 376 | 20240619 | 130700 | 2953922660 | 4680 | 4670 | 4680 | 4670 | 3589 |
| 377 | 20240619 | 130600 | 2937160715 | 4665 | 4665 | 4665 | 4665 | 50 |
| 378 | 20240619 | 130500 | 2936927465 | 4665 | 4665 | 4665 | 4665 | 0 |
| 379 | 20240619 | 130400 | 2936927465 | 4665 | 4665 | 4665 | 4660 | 144 |
| 380 | 20240619 | 130300 | 2936256205 | 4660 | 4660 | 4660 | 4660 | 0 |
| 381 | 20240619 | 130200 | 2936256205 | 4660 | 4660 | 4660 | 4660 | 828 |
| 382 | 20240619 | 130100 | 2932397725 | 4660 | 4665 | 4665 | 4660 | 132 |
| 383 | 20240619 | 130000 | 2931782125 | 4670 | 4670 | 4670 | 4670 | 1 |
| 384 | 20240619 | 125900 | 2931777455 | 4670 | 4670 | 4670 | 4670 | 0 |
| 385 | 20240619 | 125800 | 2931777455 | 4670 | 4670 | 4670 | 4655 | 220 |
| 386 | 20240619 | 125700 | 2930753055 | 4670 | 4670 | 4670 | 4670 | 3 |
| 387 | 20240619 | 125600 | 2930739045 | 4665 | 4670 | 4670 | 4665 | 863 |
| 388 | 20240619 | 125500 | 2926711715 | 4670 | 4670 | 4670 | 4670 | 1 |
| 389 | 20240619 | 125400 | 2926707045 | 4670 | 4670 | 4670 | 4670 | 0 |
| 390 | 20240619 | 125300 | 2926707045 | 4670 | 4670 | 4670 | 4670 | 11 |
| 391 | 20240619 | 125200 | 2926655675 | 4665 | 4670 | 4670 | 4660 | 618 |
| 392 | 20240619 | 125100 | 2923773665 | 4665 | 4660 | 4670 | 4655 | 2427 |
| 393 | 20240619 | 125000 | 2912452870 | 4660 | 4665 | 4665 | 4655 | 1297 |
| 394 | 20240619 | 124900 | 2906412330 | 4665 | 4665 | 4665 | 4665 | 0 |
| 395 | 20240619 | 124800 | 2906412330 | 4665 | 4655 | 4665 | 4655 | 186 |
| 396 | 20240619 | 124700 | 2905546490 | 4665 | 4660 | 4665 | 4660 | 342 |
| 397 | 20240619 | 124600 | 2903952690 | 4655 | 4655 | 4660 | 4650 | 972 |
| 398 | 20240619 | 124500 | 2899427525 | 4660 | 4650 | 4660 | 4650 | 509 |
| 399 | 20240619 | 124400 | 2897058150 | 4650 | 4665 | 4665 | 4650 | 359 |
| 400 | 20240619 | 124300 | 2895387740 | 4660 | 4650 | 4660 | 4650 | 1082 |
| 401 | 20240619 | 124200 | 2890347355 | 4655 | 4655 | 4665 | 4650 | 845 |
| 402 | 20240619 | 124100 | 2886413340 | 4660 | 4650 | 4665 | 4650 | 183 |
| 403 | 20240619 | 124000 | 2885562040 | 4650 | 4650 | 4650 | 4650 | 10 |
| 404 | 20240619 | 123900 | 2885515540 | 4650 | 4650 | 4650 | 4650 | 449 |
| 405 | 20240619 | 123800 | 2883427690 | 4665 | 4665 | 4665 | 4665 | 10 |
| 406 | 20240619 | 123700 | 2883381040 | 4665 | 4665 | 4665 | 4665 | 968 |
| 407 | 20240619 | 123600 | 2878865320 | 4645 | 4665 | 4665 | 4645 | 13711 |
| 408 | 20240619 | 123500 | 2815060885 | 4675 | 4675 | 4675 | 4665 | 473 |
| 409 | 20240619 | 123400 | 2812854255 | 4665 | 4665 | 4665 | 4660 | 2430 |
| 410 | 20240619 | 123300 | 2801528905 | 4665 | 4675 | 4675 | 4665 | 3209 |
| 411 | 20240619 | 123200 | 2786551400 | 4675 | 4675 | 4675 | 4670 | 6 |
| 412 | 20240619 | 123100 | 2786523355 | 4675 | 4680 | 4685 | 4670 | 4994 |
| 413 | 20240619 | 123000 | 2763173245 | 4680 | 4685 | 4685 | 4680 | 22 |
| 414 | 20240619 | 122900 | 2763070180 | 4685 | 4685 | 4685 | 4685 | 2 |
| 415 | 20240619 | 122800 | 2763060810 | 4685 | 4685 | 4685 | 4680 | 111 |
| 416 | 20240619 | 122700 | 2762540780 | 4690 | 4690 | 4690 | 4690 | 6 |
| 417 | 20240619 | 122600 | 2762512640 | 4690 | 4685 | 4690 | 4685 | 244 |
| 418 | 20240619 | 122500 | 2761369495 | 4685 | 4690 | 4690 | 4685 | 373 |
| 419 | 20240619 | 122400 | 2759620485 | 4690 | 4690 | 4695 | 4690 | 2582 |
| 420 | 20240619 | 122300 | 2747509365 | 4690 | 4690 | 4690 | 4690 | 0 |
| 421 | 20240619 | 122200 | 2747509365 | 4690 | 4690 | 4690 | 4680 | 45 |
| 422 | 20240619 | 122100 | 2747298615 | 4680 | 4690 | 4690 | 4680 | 466 |
| 423 | 20240619 | 122000 | 2745113175 | 4675 | 4690 | 4690 | 4675 | 16 |
| 424 | 20240619 | 121900 | 2745038360 | 4685 | 4665 | 4690 | 4665 | 1935 |
| 425 | 20240619 | 121800 | 2735983315 | 4680 | 4680 | 4680 | 4680 | 1 |
| 426 | 20240619 | 121700 | 2735978635 | 4680 | 4670 | 4680 | 4670 | 2 |
| 427 | 20240619 | 121600 | 2735969285 | 4665 | 4675 | 4675 | 4665 | 297 |
| 428 | 20240619 | 121500 | 2734582910 | 4680 | 4665 | 4680 | 4660 | 1905 |
| 429 | 20240619 | 121400 | 2725697285 | 4660 | 4680 | 4680 | 4660 | 9909 |
| 430 | 20240619 | 121300 | 2679422520 | 4680 | 4685 | 4685 | 4680 | 1722 |
| 431 | 20240619 | 121200 | 2671361450 | 4705 | 4685 | 4705 | 4685 | 870 |
| 432 | 20240619 | 121100 | 2667284400 | 4685 | 4675 | 4705 | 4675 | 818 |
| 433 | 20240619 | 121000 | 2663453080 | 4675 | 4700 | 4700 | 4675 | 17895 |
| 434 | 20240619 | 120900 | 2579549640 | 4715 | 4715 | 4715 | 4700 | 88 |
| 435 | 20240619 | 120800 | 2579134750 | 4700 | 4705 | 4705 | 4700 | 1839 |
| 436 | 20240619 | 120700 | 2570487745 | 4705 | 4720 | 4720 | 4705 | 4312 |
| 437 | 20240619 | 120600 | 2550167725 | 4720 | 4715 | 4720 | 4715 | 202 |
| 438 | 20240619 | 120500 | 2549215285 | 4720 | 4715 | 4720 | 4710 | 1300 |
| 439 | 20240619 | 120400 | 2543085770 | 4715 | 4715 | 4715 | 4710 | 1494 |
| 440 | 20240619 | 120300 | 2536047560 | 4705 | 4715 | 4715 | 4700 | 3127 |
| 441 | 20240619 | 120200 | 2521329110 | 4715 | 4715 | 4715 | 4715 | 20 |
| 442 | 20240619 | 120100 | 2521234810 | 4720 | 4720 | 4720 | 4720 | 2 |
| 443 | 20240619 | 120000 | 2521225370 | 4720 | 4705 | 4720 | 4700 | 633 |
| 444 | 20240619 | 115900 | 2518249305 | 4710 | 4720 | 4720 | 4710 | 401 |
| 445 | 20240619 | 115800 | 2516360585 | 4715 | 4715 | 4715 | 4715 | 120 |
| 446 | 20240619 | 115700 | 2515794785 | 4720 | 4715 | 4720 | 4715 | 101 |
| 447 | 20240619 | 115600 | 2515318565 | 4715 | 4715 | 4715 | 4715 | 778 |
| 448 | 20240619 | 115500 | 2511650295 | 4710 | 4705 | 4710 | 4705 | 168 |
| 449 | 20240619 | 115400 | 2510859035 | 4710 | 4700 | 4710 | 4700 | 400 |
| 450 | 20240619 | 115300 | 2508977035 | 4710 | 4710 | 4710 | 4710 | 549 |
| 451 | 20240619 | 115200 | 2506391245 | 4700 | 4695 | 4700 | 4695 | 200 |
| 452 | 20240619 | 115100 | 2505451345 | 4700 | 4710 | 4710 | 4700 | 452 |
| 453 | 20240619 | 115000 | 2503326925 | 4700 | 4700 | 4700 | 4700 | 1450 |
| 454 | 20240619 | 114900 | 2496511925 | 4700 | 4700 | 4700 | 4700 | 680 |
| 455 | 20240619 | 114800 | 2493315925 | 4700 | 4715 | 4715 | 4700 | 22 |
| 456 | 20240619 | 114700 | 2493212495 | 4700 | 4710 | 4715 | 4700 | 3258 |
| 457 | 20240619 | 114600 | 2477888385 | 4710 | 4710 | 4710 | 4710 | 136 |
| 458 | 20240619 | 114500 | 2477247825 | 4710 | 4710 | 4710 | 4710 | 7 |
| 459 | 20240619 | 114400 | 2477214855 | 4720 | 4720 | 4720 | 4720 | 5 |
| 460 | 20240619 | 114300 | 2477191255 | 4720 | 4715 | 4720 | 4715 | 2 |
| 461 | 20240619 | 114200 | 2477181820 | 4710 | 4710 | 4710 | 4710 | 70 |
| 462 | 20240619 | 114100 | 2476852120 | 4705 | 4705 | 4705 | 4705 | 300 |
| 463 | 20240619 | 114000 | 2475440620 | 4705 | 4710 | 4720 | 4705 | 665 |
| 464 | 20240619 | 113900 | 2472310240 | 4710 | 4710 | 4710 | 4710 | 6 |
| 465 | 20240619 | 113800 | 2472281980 | 4710 | 4710 | 4710 | 4710 | 765 |
| 466 | 20240619 | 113700 | 2468678830 | 4710 | 4720 | 4720 | 4710 | 1062 |
| 467 | 20240619 | 113600 | 2463675900 | 4715 | 4720 | 4720 | 4715 | 1060 |
| 468 | 20240619 | 113500 | 2458677700 | 4715 | 4715 | 4720 | 4715 | 1069 |
| 469 | 20240619 | 113400 | 2453637070 | 4710 | 4715 | 4720 | 4710 | 596 |
| 470 | 20240619 | 113300 | 2450827785 | 4710 | 4710 | 4710 | 4710 | 20 |
| 471 | 20240619 | 113200 | 2450733585 | 4710 | 4710 | 4710 | 4710 | 194 |
| 472 | 20240619 | 113100 | 2449819845 | 4705 | 4705 | 4705 | 4705 | 466 |
| 473 | 20240619 | 113000 | 2447627315 | 4695 | 4700 | 4700 | 4695 | 357 |
| 474 | 20240619 | 112900 | 2445950200 | 4700 | 4700 | 4700 | 4700 | 454 |
| 475 | 20240619 | 112800 | 2443816400 | 4705 | 4700 | 4705 | 4700 | 132 |
| 476 | 20240619 | 112700 | 2443195840 | 4700 | 4700 | 4700 | 4700 | 100 |
| 477 | 20240619 | 112600 | 2442725840 | 4700 | 4700 | 4700 | 4700 | 1036 |
| 478 | 20240619 | 112500 | 2437856640 | 4700 | 4700 | 4700 | 4700 | 1 |
| 479 | 20240619 | 112400 | 2437851940 | 4700 | 4705 | 4705 | 4700 | 60 |
| 480 | 20240619 | 112300 | 2437569840 | 4705 | 4695 | 4705 | 4695 | 307 |
| 481 | 20240619 | 112200 | 2436128365 | 4695 | 4695 | 4695 | 4695 | 0 |
| 482 | 20240619 | 112100 | 2436128365 | 4695 | 4700 | 4700 | 4695 | 154 |
| 483 | 20240619 | 112000 | 2435404615 | 4700 | 4700 | 4700 | 4690 | 562 |
| 484 | 20240619 | 111900 | 2432763235 | 4700 | 4700 | 4700 | 4700 | 0 |
| 485 | 20240619 | 111800 | 2432763235 | 4700 | 4700 | 4700 | 4690 | 521 |
| 486 | 20240619 | 111700 | 2430314735 | 4690 | 4690 | 4690 | 4690 | 542 |
| 487 | 20240619 | 111600 | 2427772755 | 4690 | 4695 | 4695 | 4690 | 1643 |
| 488 | 20240619 | 111500 | 2420065085 | 4695 | 4690 | 4700 | 4690 | 373 |
| 489 | 20240619 | 111400 | 2418315555 | 4700 | 4690 | 4700 | 4690 | 824 |
| 490 | 20240619 | 111300 | 2414450765 | 4700 | 4700 | 4700 | 4700 | 222 |
| 491 | 20240619 | 111200 | 2413407365 | 4690 | 4700 | 4700 | 4690 | 2373 |
| 492 | 20240619 | 111100 | 2402269060 | 4695 | 4695 | 4710 | 4695 | 570 |
| 493 | 20240619 | 111000 | 2399592835 | 4695 | 4700 | 4700 | 4695 | 971 |
| 494 | 20240619 | 110900 | 2395032815 | 4695 | 4705 | 4705 | 4695 | 557 |
| 495 | 20240619 | 110800 | 2392415070 | 4710 | 4705 | 4710 | 4700 | 1152 |
| 496 | 20240619 | 110700 | 2386995400 | 4705 | 4710 | 4710 | 4705 | 1775 |
| 497 | 20240619 | 110600 | 2378642880 | 4710 | 4710 | 4710 | 4710 | 0 |
| 498 | 20240619 | 110500 | 2378642880 | 4710 | 4720 | 4720 | 4710 | 35 |
| 499 | 20240619 | 110400 | 2378477700 | 4720 | 4710 | 4720 | 4710 | 674 |
| 500 | 20240619 | 110300 | 2375302970 | 4720 | 4710 | 4720 | 4710 | 115 |
| 501 | 20240619 | 110200 | 2374761270 | 4720 | 4720 | 4725 | 4720 | 396 |
| 502 | 20240619 | 110100 | 2372891735 | 4715 | 4715 | 4715 | 4715 | 1290 |
| 503 | 20240619 | 110000 | 2366809385 | 4705 | 4705 | 4705 | 4705 | 20 |
| 504 | 20240619 | 105900 | 2366715285 | 4715 | 4715 | 4715 | 4715 | 0 |
| 505 | 20240619 | 105800 | 2366715285 | 4715 | 4715 | 4715 | 4715 | 197 |
| 506 | 20240619 | 105700 | 2365786430 | 4715 | 4715 | 4715 | 4715 | 0 |
| 507 | 20240619 | 105600 | 2365786430 | 4715 | 4720 | 4720 | 4715 | 104 |
| 508 | 20240619 | 105500 | 2365295555 | 4720 | 4715 | 4720 | 4715 | 730 |
| 509 | 20240619 | 105400 | 2361853100 | 4695 | 4710 | 4710 | 4695 | 422 |
| 510 | 20240619 | 105300 | 2359870545 | 4715 | 4710 | 4715 | 4710 | 883 |
| 511 | 20240619 | 105200 | 2355707935 | 4710 | 4700 | 4710 | 4695 | 1717 |
| 512 | 20240619 | 105100 | 2347631520 | 4705 | 4705 | 4710 | 4705 | 402 |
| 513 | 20240619 | 105000 | 2345740105 | 4705 | 4705 | 4705 | 4705 | 513 |
| 514 | 20240619 | 104900 | 2343326440 | 4705 | 4700 | 4705 | 4700 | 113 |
| 515 | 20240619 | 104800 | 2342794835 | 4700 | 4700 | 4700 | 4700 | 281 |
| 516 | 20240619 | 104700 | 2341474135 | 4705 | 4705 | 4705 | 4705 | 77 |
| 517 | 20240619 | 104600 | 2341111850 | 4710 | 4700 | 4710 | 4700 | 1922 |
| 518 | 20240619 | 104500 | 2332070265 | 4690 | 4700 | 4710 | 4690 | 1040 |
| 519 | 20240619 | 104400 | 2327182500 | 4700 | 4705 | 4725 | 4695 | 4676 |
| 520 | 20240619 | 104300 | 2305194585 | 4705 | 4710 | 4730 | 4705 | 4458 |
| 521 | 20240619 | 104200 | 2284192485 | 4730 | 4730 | 4730 | 4710 | 4619 |
| 522 | 20240619 | 104100 | 2262409620 | 4730 | 4730 | 4730 | 4725 | 128 |
| 523 | 20240619 | 104000 | 2261804605 | 4720 | 4725 | 4725 | 4720 | 119 |
| 524 | 20240619 | 103900 | 2261242920 | 4720 | 4730 | 4735 | 4720 | 3915 |
| 525 | 20240619 | 103800 | 2242753965 | 4730 | 4730 | 4735 | 4730 | 1131 |
| 526 | 20240619 | 103700 | 2237404240 | 4730 | 4720 | 4730 | 4720 | 1042 |
| 527 | 20240619 | 103600 | 2232482780 | 4720 | 4720 | 4725 | 4710 | 521 |
| 528 | 20240619 | 103500 | 2230024685 | 4720 | 4720 | 4730 | 4720 | 1825 |
| 529 | 20240619 | 103400 | 2221408475 | 4720 | 4715 | 4725 | 4715 | 1193 |
| 530 | 20240619 | 103300 | 2215779385 | 4720 | 4710 | 4720 | 4700 | 2207 |
| 531 | 20240619 | 103200 | 2205381515 | 4710 | 4705 | 4710 | 4695 | 6 |
| 532 | 20240619 | 103100 | 2205353285 | 4700 | 4695 | 4700 | 4695 | 399 |
| 533 | 20240619 | 103000 | 2203479975 | 4710 | 4705 | 4710 | 4695 | 2306 |
| 534 | 20240619 | 102900 | 2192638185 | 4705 | 4715 | 4720 | 4705 | 5314 |
| 535 | 20240619 | 102800 | 2167584195 | 4720 | 4730 | 4735 | 4720 | 10693 |
| 536 | 20240619 | 102700 | 2117098610 | 4735 | 4730 | 4735 | 4730 | 348 |
| 537 | 20240619 | 102600 | 2115452560 | 4740 | 4750 | 4750 | 4730 | 1290 |
| 538 | 20240619 | 102500 | 2109340420 | 4740 | 4740 | 4760 | 4740 | 5694 |
| 539 | 20240619 | 102400 | 2082306235 | 4740 | 4735 | 4740 | 4735 | 601 |
| 540 | 20240619 | 102300 | 2079460495 | 4730 | 4730 | 4735 | 4730 | 3338 |
| 541 | 20240619 | 102200 | 2063660935 | 4730 | 4735 | 4735 | 4730 | 1434 |
| 542 | 20240619 | 102100 | 2056874725 | 4735 | 4730 | 4735 | 4730 | 985 |
| 543 | 20240619 | 102000 | 2052213675 | 4735 | 4735 | 4735 | 4730 | 875 |
| 544 | 20240619 | 101900 | 2048071685 | 4735 | 4735 | 4735 | 4735 | 1164 |
| 545 | 20240619 | 101800 | 2042560145 | 4735 | 4735 | 4735 | 4735 | 5 |
| 546 | 20240619 | 101700 | 2042536470 | 4735 | 4730 | 4735 | 4730 | 1947 |
| 547 | 20240619 | 101600 | 2033323145 | 4730 | 4725 | 4730 | 4720 | 2492 |
| 548 | 20240619 | 101500 | 2021550590 | 4725 | 4730 | 4730 | 4725 | 643 |
| 549 | 20240619 | 101400 | 2018510125 | 4725 | 4725 | 4725 | 4725 | 1658 |
| 550 | 20240619 | 101300 | 2010676075 | 4730 | 4735 | 4735 | 4725 | 2138 |
| 551 | 20240619 | 101200 | 2000566680 | 4735 | 4735 | 4735 | 4725 | 4803 |
| 552 | 20240619 | 101100 | 1977848550 | 4740 | 4735 | 4745 | 4735 | 1258 |
| 553 | 20240619 | 101000 | 1971885605 | 4735 | 4730 | 4740 | 4730 | 1044 |
| 554 | 20240619 | 100900 | 1966940460 | 4730 | 4755 | 4755 | 4730 | 3448 |
| 555 | 20240619 | 100800 | 1950574755 | 4760 | 4735 | 4760 | 4735 | 12783 |
| 556 | 20240619 | 100700 | 1889869005 | 4735 | 4725 | 4745 | 4725 | 6770 |
| 557 | 20240619 | 100600 | 1857816420 | 4725 | 4725 | 4725 | 4725 | 475 |
| 558 | 20240619 | 100500 | 1855572045 | 4725 | 4725 | 4730 | 4725 | 1178 |
| 559 | 20240619 | 100400 | 1850005295 | 4725 | 4725 | 4725 | 4725 | 2028 |
| 560 | 20240619 | 100300 | 1840422995 | 4725 | 4720 | 4725 | 4720 | 878 |
| 561 | 20240619 | 100200 | 1836274475 | 4725 | 4725 | 4730 | 4705 | 3115 |
| 562 | 20240619 | 100100 | 1821573700 | 4725 | 4705 | 4725 | 4705 | 9656 |
| 563 | 20240619 | 100000 | 1776029145 | 4705 | 4695 | 4705 | 4695 | 2118 |
| 564 | 20240619 | 095900 | 1766078140 | 4690 | 4685 | 4690 | 4685 | 721 |
| 565 | 20240619 | 095800 | 1762696660 | 4685 | 4685 | 4685 | 4680 | 1199 |
| 566 | 20240619 | 095700 | 1757079655 | 4680 | 4680 | 4685 | 4680 | 973 |
| 567 | 20240619 | 095600 | 1752526010 | 4680 | 4665 | 4680 | 4665 | 2840 |
| 568 | 20240619 | 095500 | 1739258105 | 4665 | 4670 | 4670 | 4665 | 522 |
| 569 | 20240619 | 095400 | 1736822930 | 4670 | 4675 | 4675 | 4670 | 1195 |
| 570 | 20240619 | 095300 | 1731239745 | 4670 | 4665 | 4670 | 4665 | 3093 |
| 571 | 20240619 | 095200 | 1716807475 | 4665 | 4675 | 4675 | 4665 | 2424 |
| 572 | 20240619 | 095100 | 1705498445 | 4670 | 4670 | 4680 | 4665 | 2056 |
| 573 | 20240619 | 095000 | 1695903715 | 4680 | 4670 | 4685 | 4670 | 2761 |
| 574 | 20240619 | 094900 | 1683009490 | 4670 | 4675 | 4680 | 4670 | 1005 |
| 575 | 20240619 | 094800 | 1678313850 | 4675 | 4680 | 4680 | 4675 | 402 |
| 576 | 20240619 | 094700 | 1676433790 | 4685 | 4685 | 4685 | 4685 | 196 |
| 577 | 20240619 | 094600 | 1675515530 | 4685 | 4675 | 4685 | 4675 | 1605 |
| 578 | 20240619 | 094500 | 1668005240 | 4675 | 4670 | 4675 | 4670 | 1622 |
| 579 | 20240619 | 094400 | 1660423390 | 4670 | 4670 | 4675 | 4665 | 5543 |
| 580 | 20240619 | 094300 | 1634540240 | 4675 | 4670 | 4675 | 4670 | 2406 |
| 581 | 20240619 | 094200 | 1623302555 | 4670 | 4685 | 4685 | 4670 | 3337 |
| 582 | 20240619 | 094100 | 1607703905 | 4685 | 4690 | 4690 | 4680 | 12678 |
| 583 | 20240619 | 094000 | 1548327315 | 4690 | 4705 | 4705 | 4685 | 2029 |
| 584 | 20240619 | 093900 | 1538809720 | 4715 | 4710 | 4715 | 4710 | 237 |
| 585 | 20240619 | 093800 | 1537692635 | 4705 | 4700 | 4720 | 4700 | 1027 |
| 586 | 20240619 | 093700 | 1532863715 | 4690 | 4690 | 4695 | 4685 | 3112 |
| 587 | 20240619 | 093600 | 1518267815 | 4690 | 4705 | 4705 | 4690 | 1425 |
| 588 | 20240619 | 093500 | 1511570975 | 4705 | 4715 | 4720 | 4705 | 1084 |
| 589 | 20240619 | 093400 | 1506462835 | 4725 | 4705 | 4725 | 4700 | 1465 |
| 590 | 20240619 | 093300 | 1499556145 | 4715 | 4700 | 4715 | 4685 | 3842 |
| 591 | 20240619 | 093200 | 1481520305 | 4700 | 4700 | 4710 | 4700 | 6451 |
| 592 | 20240619 | 093100 | 1451198055 | 4690 | 4715 | 4725 | 4690 | 9045 |
| 593 | 20240619 | 093000 | 1408661040 | 4730 | 4710 | 4730 | 4710 | 222 |
| 594 | 20240619 | 092900 | 1407613190 | 4710 | 4730 | 4730 | 4710 | 1875 |
| 595 | 20240619 | 092800 | 1398776075 | 4710 | 4730 | 4740 | 4710 | 2453 |
| 596 | 20240619 | 092700 | 1387196525 | 4720 | 4740 | 4745 | 4720 | 2186 |
| 597 | 20240619 | 092600 | 1376862235 | 4740 | 4755 | 4760 | 4740 | 5395 |
| 598 | 20240619 | 092500 | 1351208690 | 4755 | 4755 | 4765 | 4755 | 4113 |
| 599 | 20240619 | 092400 | 1331633150 | 4755 | 4740 | 4755 | 4740 | 7837 |
| 600 | 20240619 | 092300 | 1294431475 | 4725 | 4740 | 4745 | 4725 | 7240 |
| 601 | 20240619 | 092200 | 1260116220 | 4740 | 4735 | 4750 | 4735 | 4777 |
| 602 | 20240619 | 092100 | 1237474185 | 4735 | 4720 | 4735 | 4720 | 2206 |
| 603 | 20240619 | 092000 | 1227040900 | 4720 | 4700 | 4735 | 4700 | 3061 |
| 604 | 20240619 | 091900 | 1212578905 | 4700 | 4705 | 4720 | 4700 | 2858 |
| 605 | 20240619 | 091800 | 1199122500 | 4705 | 4700 | 4705 | 4700 | 1047 |
| 606 | 20240619 | 091700 | 1194198125 | 4720 | 4725 | 4725 | 4700 | 4099 |
| 607 | 20240619 | 091600 | 1174895410 | 4725 | 4710 | 4730 | 4705 | 3639 |
| 608 | 20240619 | 091500 | 1157741300 | 4710 | 4675 | 4715 | 4670 | 4461 |
| 609 | 20240619 | 091400 | 1136827180 | 4670 | 4705 | 4705 | 4670 | 8878 |
| 610 | 20240619 | 091300 | 1095168920 | 4705 | 4740 | 4740 | 4705 | 2114 |
| 611 | 20240619 | 091200 | 1085206660 | 4705 | 4700 | 4740 | 4695 | 5086 |
| 612 | 20240619 | 091100 | 1061229135 | 4700 | 4730 | 4730 | 4700 | 5688 |
| 613 | 20240619 | 091000 | 1034442270 | 4730 | 4730 | 4740 | 4705 | 8206 |
| 614 | 20240619 | 090900 | 995719250 | 4730 | 4720 | 4735 | 4720 | 3084 |
| 615 | 20240619 | 090800 | 981151330 | 4720 | 4715 | 4720 | 4705 | 6250 |
| 616 | 20240619 | 090700 | 951704890 | 4720 | 4745 | 4750 | 4710 | 18534 |
| 617 | 20240619 | 090600 | 864250530 | 4745 | 4790 | 4820 | 4740 | 19267 |
| 618 | 20240619 | 090500 | 772401410 | 4805 | 4730 | 4815 | 4730 | 38460 |
| 619 | 20240619 | 090400 | 588843775 | 4730 | 4755 | 4765 | 4720 | 21562 |
| 620 | 20240619 | 090300 | 486593865 | 4730 | 4740 | 4770 | 4725 | 26504 |
| 621 | 20240619 | 090200 | 360742055 | 4740 | 4645 | 4790 | 4645 | 41971 |
| 622 | 20240619 | 090100 | 162374750 | 4655 | 4565 | 4655 | 4560 | 17183 |
| 623 | 20240619 | 090000 | 82935635 | 4560 | 4520 | 4560 | 4520 | 18266 |