31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240613 | 192800 | 1175343710 | 4360 | 4360 | 4360 | 4360 | 5721 |
| 3 | 20240613 | 192700 | 1175343710 | 4360 | 4360 | 4360 | 4360 | 0 |
| 4 | 20240613 | 192600 | 1175343710 | 4360 | 4360 | 4360 | 4360 | 0 |
| 5 | 20240613 | 192500 | 1175343710 | 4360 | 4360 | 4360 | 4360 | 0 |
| 6 | 20240613 | 192400 | 1175343710 | 4360 | 4360 | 4360 | 4360 | 0 |
| 7 | 20240613 | 192300 | 1175343710 | 4360 | 4360 | 4360 | 4360 | 0 |
| 8 | 20240613 | 192200 | 1175343710 | 4360 | 4360 | 4360 | 4360 | 0 |
| 9 | 20240613 | 192100 | 1175343710 | 4360 | 4360 | 4360 | 4360 | 0 |
| 10 | 20240613 | 192000 | 1175343710 | 4360 | 4360 | 4360 | 4360 | 0 |
| 11 | 20240613 | 191900 | 1175343710 | 4360 | 4360 | 4360 | 4360 | 0 |
| 12 | 20240613 | 191800 | 1175343710 | 4360 | 4360 | 4360 | 4360 | 0 |
| 13 | 20240613 | 191700 | 1175343710 | 4360 | 4360 | 4360 | 4360 | 0 |
| 14 | 20240613 | 191600 | 1175343710 | 4360 | 4360 | 4360 | 4360 | 0 |
| 15 | 20240613 | 191500 | 1175343710 | 4360 | 4360 | 4360 | 4360 | 0 |
| 16 | 20240613 | 191400 | 1175343710 | 4360 | 4360 | 4360 | 4360 | 0 |
| 17 | 20240613 | 191300 | 1175343710 | 4360 | 4360 | 4360 | 4360 | 0 |
| 18 | 20240613 | 191200 | 1175343710 | 4360 | 4360 | 4360 | 4360 | 0 |
| 19 | 20240613 | 191100 | 1175343710 | 4360 | 4360 | 4360 | 4360 | 0 |
| 20 | 20240613 | 191000 | 1175343710 | 4360 | 4360 | 4360 | 4360 | 0 |
| 21 | 20240613 | 190900 | 1175343710 | 4360 | 4360 | 4360 | 4360 | 0 |
| 22 | 20240613 | 190800 | 1175343710 | 4360 | 4360 | 4360 | 4360 | 0 |
| 23 | 20240613 | 190700 | 1175343710 | 4360 | 4360 | 4360 | 4360 | 0 |
| 24 | 20240613 | 190600 | 1175343710 | 4360 | 4360 | 4360 | 4360 | 0 |
| 25 | 20240613 | 190500 | 1175343710 | 4360 | 4360 | 4360 | 4360 | 0 |
| 26 | 20240613 | 190400 | 1175343710 | 4360 | 4360 | 4360 | 4360 | 0 |
| 27 | 20240613 | 190300 | 1175343710 | 4360 | 4360 | 4360 | 4360 | 0 |
| 28 | 20240613 | 190200 | 1175343710 | 4360 | 4360 | 4360 | 4360 | 0 |
| 29 | 20240613 | 190100 | 1175343710 | 4360 | 4360 | 4360 | 4360 | 0 |
| 30 | 20240613 | 190000 | 1175343710 | 4360 | 4360 | 4360 | 4360 | 0 |
| 31 | 20240613 | 185900 | 1175343710 | 4360 | 4360 | 4360 | 4360 | 0 |
| 32 | 20240613 | 185800 | 1175343710 | 4360 | 4360 | 4360 | 4360 | 5721 |
| 33 | 20240613 | 185700 | 1175343710 | 4360 | 4360 | 4360 | 4360 | 0 |
| 34 | 20240613 | 185600 | 1175343710 | 4360 | 4360 | 4360 | 4360 | 0 |
| 35 | 20240613 | 185500 | 1175343710 | 4360 | 4360 | 4360 | 4360 | 0 |
| 36 | 20240613 | 185400 | 1175343710 | 4360 | 4360 | 4360 | 4360 | 0 |
| 37 | 20240613 | 185300 | 1175343710 | 4360 | 4360 | 4360 | 4360 | 0 |
| 38 | 20240613 | 185200 | 1175343710 | 4360 | 4360 | 4360 | 4360 | 0 |
| 39 | 20240613 | 185100 | 1175343710 | 4360 | 4360 | 4360 | 4360 | 0 |
| 40 | 20240613 | 185000 | 1175343710 | 4360 | 4360 | 4360 | 4360 | 0 |
| 41 | 20240613 | 184900 | 1175343710 | 4360 | 4360 | 4360 | 4360 | 0 |
| 42 | 20240613 | 184800 | 1175343710 | 4360 | 4360 | 4360 | 4360 | 0 |
| 43 | 20240613 | 184700 | 1175343710 | 4360 | 4360 | 4360 | 4360 | 0 |
| 44 | 20240613 | 184600 | 1175343710 | 4360 | 4360 | 4360 | 4360 | 0 |
| 45 | 20240613 | 184500 | 1175343710 | 4360 | 4360 | 4360 | 4360 | 0 |
| 46 | 20240613 | 184400 | 1175343710 | 4360 | 4360 | 4360 | 4360 | 0 |
| 47 | 20240613 | 184300 | 1175343710 | 4360 | 4360 | 4360 | 4360 | 0 |
| 48 | 20240613 | 184200 | 1175343710 | 4360 | 4360 | 4360 | 4360 | 0 |
| 49 | 20240613 | 184100 | 1175343710 | 4360 | 4360 | 4360 | 4360 | 0 |
| 50 | 20240613 | 184000 | 1175343710 | 4360 | 4360 | 4360 | 4360 | 0 |
| 51 | 20240613 | 183900 | 1175343710 | 4360 | 4360 | 4360 | 4360 | 0 |
| 52 | 20240613 | 183800 | 1175343710 | 4360 | 4360 | 4360 | 4360 | 0 |
| 53 | 20240613 | 183700 | 1175343710 | 4360 | 4360 | 4360 | 4360 | 0 |
| 54 | 20240613 | 183600 | 1175343710 | 4360 | 4360 | 4360 | 4360 | 0 |
| 55 | 20240613 | 183500 | 1175343710 | 4360 | 4360 | 4360 | 4360 | 0 |
| 56 | 20240613 | 183400 | 1175343710 | 4360 | 4360 | 4360 | 4360 | 0 |
| 57 | 20240613 | 183300 | 1175343710 | 4360 | 4360 | 4360 | 4360 | 0 |
| 58 | 20240613 | 183200 | 1175343710 | 4360 | 4360 | 4360 | 4360 | 0 |
| 59 | 20240613 | 183100 | 1175343710 | 4360 | 4360 | 4360 | 4360 | 0 |
| 60 | 20240613 | 183000 | 1175343710 | 4360 | 4360 | 4360 | 4360 | 0 |
| 61 | 20240613 | 182900 | 1175343710 | 4360 | 4360 | 4360 | 4360 | 0 |
| 62 | 20240613 | 182800 | 1175343710 | 4360 | 4360 | 4360 | 4360 | 5721 |
| 63 | 20240613 | 182700 | 1175343710 | 4360 | 4360 | 4360 | 4360 | 0 |
| 64 | 20240613 | 182600 | 1175343710 | 4360 | 4360 | 4360 | 4360 | 0 |
| 65 | 20240613 | 182500 | 1175343710 | 4360 | 4360 | 4360 | 4360 | 0 |
| 66 | 20240613 | 182400 | 1175343710 | 4360 | 4360 | 4360 | 4360 | 0 |
| 67 | 20240613 | 182300 | 1175343710 | 4360 | 4360 | 4360 | 4360 | 0 |
| 68 | 20240613 | 182200 | 1175343710 | 4360 | 4360 | 4360 | 4360 | 0 |
| 69 | 20240613 | 182100 | 1175343710 | 4360 | 4360 | 4360 | 4360 | 0 |
| 70 | 20240613 | 182000 | 1175343710 | 4360 | 4360 | 4360 | 4360 | 0 |
| 71 | 20240613 | 181900 | 1175343710 | 4360 | 4360 | 4360 | 4360 | 0 |
| 72 | 20240613 | 181800 | 1175343710 | 4360 | 4360 | 4360 | 4360 | 0 |
| 73 | 20240613 | 181700 | 1175343710 | 4360 | 4360 | 4360 | 4360 | 0 |
| 74 | 20240613 | 181600 | 1175343710 | 4360 | 4360 | 4360 | 4360 | 0 |
| 75 | 20240613 | 181500 | 1175343710 | 4360 | 4360 | 4360 | 4360 | 0 |
| 76 | 20240613 | 181400 | 1175343710 | 4360 | 4360 | 4360 | 4360 | 0 |
| 77 | 20240613 | 181300 | 1175343710 | 4360 | 4360 | 4360 | 4360 | 0 |
| 78 | 20240613 | 181200 | 1175343710 | 4360 | 4360 | 4360 | 4360 | 0 |
| 79 | 20240613 | 181100 | 1175343710 | 4360 | 4360 | 4360 | 4360 | 0 |
| 80 | 20240613 | 181000 | 1175343710 | 4360 | 4360 | 4360 | 4360 | 0 |
| 81 | 20240613 | 180900 | 1175343710 | 4360 | 4360 | 4360 | 4360 | 0 |
| 82 | 20240613 | 180800 | 1175343710 | 4360 | 4360 | 4360 | 4360 | 0 |
| 83 | 20240613 | 180700 | 1175343710 | 4360 | 4360 | 4360 | 4360 | 0 |
| 84 | 20240613 | 180600 | 1175343710 | 4360 | 4360 | 4360 | 4360 | 0 |
| 85 | 20240613 | 180500 | 1175343710 | 4360 | 4360 | 4360 | 4360 | 0 |
| 86 | 20240613 | 180400 | 1175343710 | 4360 | 4360 | 4360 | 4360 | 0 |
| 87 | 20240613 | 180300 | 1175343710 | 4360 | 4360 | 4360 | 4360 | 0 |
| 88 | 20240613 | 180200 | 1175343710 | 4360 | 4360 | 4360 | 4360 | 0 |
| 89 | 20240613 | 180100 | 1175343710 | 4360 | 4360 | 4360 | 4360 | 0 |
| 90 | 20240613 | 180000 | 1175343710 | 4360 | 4360 | 4360 | 4360 | 0 |
| 91 | 20240613 | 175900 | 1175343710 | 4360 | 4360 | 4360 | 4360 | 0 |
| 92 | 20240613 | 175800 | 1175343710 | 4360 | 4360 | 4360 | 4360 | 5721 |
| 93 | 20240613 | 175700 | 1175343710 | 4360 | 4360 | 4360 | 4360 | 0 |
| 94 | 20240613 | 175600 | 1175343710 | 4360 | 4360 | 4360 | 4360 | 0 |
| 95 | 20240613 | 175500 | 1175343710 | 4360 | 4360 | 4360 | 4360 | 0 |
| 96 | 20240613 | 175400 | 1175343710 | 4360 | 4360 | 4360 | 4360 | 0 |
| 97 | 20240613 | 175300 | 1175343710 | 4360 | 4360 | 4360 | 4360 | 0 |
| 98 | 20240613 | 175200 | 1175343710 | 4360 | 4360 | 4360 | 4360 | 0 |
| 99 | 20240613 | 175100 | 1175343710 | 4360 | 4360 | 4360 | 4360 | 0 |
| 100 | 20240613 | 175000 | 1175343710 | 4360 | 4360 | 4360 | 4360 | 0 |
| 101 | 20240613 | 174900 | 1175343710 | 4360 | 4360 | 4360 | 4360 | 0 |
| 102 | 20240613 | 174800 | 1175343710 | 4360 | 4360 | 4360 | 4360 | 0 |
| 103 | 20240613 | 174700 | 1175343710 | 4360 | 4360 | 4360 | 4360 | 0 |
| 104 | 20240613 | 174600 | 1175343710 | 4360 | 4360 | 4360 | 4360 | 0 |
| 105 | 20240613 | 174500 | 1175343710 | 4360 | 4360 | 4360 | 4360 | 0 |
| 106 | 20240613 | 174400 | 1175343710 | 4360 | 4360 | 4360 | 4360 | 0 |
| 107 | 20240613 | 174300 | 1175343710 | 4360 | 4360 | 4360 | 4360 | 0 |
| 108 | 20240613 | 174200 | 1175343710 | 4360 | 4360 | 4360 | 4360 | 0 |
| 109 | 20240613 | 174100 | 1175343710 | 4360 | 4360 | 4360 | 4360 | 0 |
| 110 | 20240613 | 174000 | 1175343710 | 4360 | 4360 | 4360 | 4360 | 0 |
| 111 | 20240613 | 173900 | 1175343710 | 4360 | 4360 | 4360 | 4360 | 0 |
| 112 | 20240613 | 173800 | 1175343710 | 4360 | 4360 | 4360 | 4360 | 0 |
| 113 | 20240613 | 173700 | 1175343710 | 4360 | 4360 | 4360 | 4360 | 0 |
| 114 | 20240613 | 173600 | 1175343710 | 4360 | 4360 | 4360 | 4360 | 0 |
| 115 | 20240613 | 173500 | 1175343710 | 4360 | 4360 | 4360 | 4360 | 0 |
| 116 | 20240613 | 173400 | 1175343710 | 4360 | 4360 | 4360 | 4360 | 0 |
| 117 | 20240613 | 173300 | 1175343710 | 4360 | 4360 | 4360 | 4360 | 0 |
| 118 | 20240613 | 173200 | 1175343710 | 4360 | 4360 | 4360 | 4360 | 0 |
| 119 | 20240613 | 173100 | 1175343710 | 4360 | 4360 | 4360 | 4360 | 0 |
| 120 | 20240613 | 173000 | 1175343710 | 4360 | 4360 | 4360 | 4360 | 0 |
| 121 | 20240613 | 172900 | 1175343710 | 4360 | 4360 | 4360 | 4360 | 0 |
| 122 | 20240613 | 172800 | 1175343710 | 4360 | 4360 | 4360 | 4360 | 5721 |
| 123 | 20240613 | 172700 | 1175343710 | 4360 | 4360 | 4360 | 4360 | 0 |
| 124 | 20240613 | 172600 | 1175343710 | 4360 | 4360 | 4360 | 4360 | 0 |
| 125 | 20240613 | 172500 | 1175343710 | 4360 | 4360 | 4360 | 4360 | 0 |
| 126 | 20240613 | 172400 | 1175343710 | 4360 | 4360 | 4360 | 4360 | 0 |
| 127 | 20240613 | 172300 | 1175343710 | 4360 | 4360 | 4360 | 4360 | 0 |
| 128 | 20240613 | 172200 | 1175343710 | 4360 | 4360 | 4360 | 4360 | 0 |
| 129 | 20240613 | 172100 | 1175343710 | 4360 | 4360 | 4360 | 4360 | 0 |
| 130 | 20240613 | 172000 | 1175343710 | 4360 | 4360 | 4360 | 4360 | 0 |
| 131 | 20240613 | 171900 | 1175343710 | 4360 | 4360 | 4360 | 4360 | 0 |
| 132 | 20240613 | 171800 | 1175343710 | 4360 | 4360 | 4360 | 4360 | 0 |
| 133 | 20240613 | 171700 | 1175343710 | 4360 | 4360 | 4360 | 4360 | 0 |
| 134 | 20240613 | 171600 | 1175343710 | 4360 | 4360 | 4360 | 4360 | 0 |
| 135 | 20240613 | 171500 | 1175343710 | 4360 | 4360 | 4360 | 4360 | 0 |
| 136 | 20240613 | 171400 | 1175343710 | 4360 | 4360 | 4360 | 4360 | 0 |
| 137 | 20240613 | 171300 | 1175343710 | 4360 | 4360 | 4360 | 4360 | 0 |
| 138 | 20240613 | 171200 | 1175343710 | 4360 | 4360 | 4360 | 4360 | 0 |
| 139 | 20240613 | 171100 | 1175343710 | 4360 | 4360 | 4360 | 4360 | 0 |
| 140 | 20240613 | 171000 | 1175343710 | 4360 | 4360 | 4360 | 4360 | 0 |
| 141 | 20240613 | 170900 | 1175343710 | 4360 | 4360 | 4360 | 4360 | 0 |
| 142 | 20240613 | 170800 | 1175343710 | 4360 | 4360 | 4360 | 4360 | 0 |
| 143 | 20240613 | 170700 | 1175343710 | 4360 | 4360 | 4360 | 4360 | 0 |
| 144 | 20240613 | 170600 | 1175343710 | 4360 | 4360 | 4360 | 4360 | 0 |
| 145 | 20240613 | 170500 | 1175343710 | 4360 | 4360 | 4360 | 4360 | 0 |
| 146 | 20240613 | 170400 | 1175343710 | 4360 | 4360 | 4360 | 4360 | 0 |
| 147 | 20240613 | 170300 | 1175343710 | 4360 | 4360 | 4360 | 4360 | 0 |
| 148 | 20240613 | 170200 | 1175343710 | 4360 | 4360 | 4360 | 4360 | 0 |
| 149 | 20240613 | 170100 | 1175343710 | 4360 | 4360 | 4360 | 4360 | 0 |
| 150 | 20240613 | 170000 | 1175343710 | 4360 | 4360 | 4360 | 4360 | 0 |
| 151 | 20240613 | 165900 | 1175343710 | 4360 | 4360 | 4360 | 4360 | 0 |
| 152 | 20240613 | 165800 | 1175343710 | 4360 | 4360 | 4360 | 4360 | 5721 |
| 153 | 20240613 | 165700 | 1175343710 | 4360 | 4360 | 4360 | 4360 | 0 |
| 154 | 20240613 | 165600 | 1175343710 | 4360 | 4360 | 4360 | 4360 | 0 |
| 155 | 20240613 | 165500 | 1175343710 | 4360 | 4360 | 4360 | 4360 | 0 |
| 156 | 20240613 | 165400 | 1175343710 | 4360 | 4360 | 4360 | 4360 | 0 |
| 157 | 20240613 | 165300 | 1175343710 | 4360 | 4360 | 4360 | 4360 | 0 |
| 158 | 20240613 | 165200 | 1175343710 | 4360 | 4360 | 4360 | 4360 | 0 |
| 159 | 20240613 | 165100 | 1175343710 | 4360 | 4360 | 4360 | 4360 | 0 |
| 160 | 20240613 | 165000 | 1175343710 | 4360 | 4360 | 4360 | 4360 | 0 |
| 161 | 20240613 | 164900 | 1175343710 | 4360 | 4360 | 4360 | 4360 | 0 |
| 162 | 20240613 | 164800 | 1175343710 | 4360 | 4360 | 4360 | 4360 | 0 |
| 163 | 20240613 | 164700 | 1175343710 | 4360 | 4360 | 4360 | 4360 | 0 |
| 164 | 20240613 | 164600 | 1175343710 | 4360 | 4360 | 4360 | 4360 | 0 |
| 165 | 20240613 | 164500 | 1175343710 | 4360 | 4360 | 4360 | 4360 | 0 |
| 166 | 20240613 | 164400 | 1175343710 | 4360 | 4360 | 4360 | 4360 | 0 |
| 167 | 20240613 | 164300 | 1175343710 | 4360 | 4360 | 4360 | 4360 | 0 |
| 168 | 20240613 | 164200 | 1175343710 | 4360 | 4360 | 4360 | 4360 | 0 |
| 169 | 20240613 | 164100 | 1175343710 | 4360 | 4360 | 4360 | 4360 | 0 |
| 170 | 20240613 | 164000 | 1175343710 | 4360 | 4360 | 4360 | 4360 | 0 |
| 171 | 20240613 | 163900 | 1175343710 | 4360 | 4360 | 4360 | 4360 | 0 |
| 172 | 20240613 | 163800 | 1175343710 | 4360 | 4360 | 4360 | 4360 | 0 |
| 173 | 20240613 | 163700 | 1175343710 | 4360 | 4360 | 4360 | 4360 | 0 |
| 174 | 20240613 | 163600 | 1175343710 | 4360 | 4360 | 4360 | 4360 | 0 |
| 175 | 20240613 | 163500 | 1175343710 | 4360 | 4360 | 4360 | 4360 | 0 |
| 176 | 20240613 | 163400 | 1175343710 | 4360 | 4360 | 4360 | 4360 | 0 |
| 177 | 20240613 | 163300 | 1175343710 | 4360 | 4360 | 4360 | 4360 | 0 |
| 178 | 20240613 | 163200 | 1175343710 | 4360 | 4360 | 4360 | 4360 | 0 |
| 179 | 20240613 | 163100 | 1175343710 | 4360 | 4360 | 4360 | 4360 | 0 |
| 180 | 20240613 | 163000 | 1175343710 | 4360 | 4360 | 4360 | 4360 | 0 |
| 181 | 20240613 | 162900 | 1175343710 | 4360 | 4360 | 4360 | 4360 | 0 |
| 182 | 20240613 | 162800 | 1175343710 | 4360 | 4360 | 4360 | 4360 | 5721 |
| 183 | 20240613 | 162700 | 1175343710 | 4360 | 4360 | 4360 | 4360 | 0 |
| 184 | 20240613 | 162600 | 1175343710 | 4360 | 4360 | 4360 | 4360 | 0 |
| 185 | 20240613 | 162500 | 1175343710 | 4360 | 4360 | 4360 | 4360 | 0 |
| 186 | 20240613 | 162400 | 1175343710 | 4360 | 4360 | 4360 | 4360 | 0 |
| 187 | 20240613 | 162300 | 1175343710 | 4360 | 4360 | 4360 | 4360 | 0 |
| 188 | 20240613 | 162200 | 1175343710 | 4360 | 4360 | 4360 | 4360 | 0 |
| 189 | 20240613 | 162100 | 1175343710 | 4360 | 4360 | 4360 | 4360 | 0 |
| 190 | 20240613 | 162000 | 1175343710 | 4360 | 4360 | 4360 | 4360 | 0 |
| 191 | 20240613 | 161900 | 1175343710 | 4360 | 4360 | 4360 | 4360 | 0 |
| 192 | 20240613 | 161800 | 1175343710 | 4360 | 4360 | 4360 | 4360 | 0 |
| 193 | 20240613 | 161700 | 1175343710 | 4360 | 4360 | 4360 | 4360 | 0 |
| 194 | 20240613 | 161600 | 1175343710 | 4360 | 4360 | 4360 | 4360 | 0 |
| 195 | 20240613 | 161500 | 1175343710 | 4360 | 4360 | 4360 | 4360 | 0 |
| 196 | 20240613 | 161400 | 1175343710 | 4360 | 4360 | 4360 | 4360 | 0 |
| 197 | 20240613 | 161300 | 1175343710 | 4360 | 4360 | 4360 | 4360 | 0 |
| 198 | 20240613 | 161200 | 1175343710 | 4360 | 4360 | 4360 | 4360 | 0 |
| 199 | 20240613 | 161100 | 1175343710 | 4360 | 4360 | 4360 | 4360 | 0 |
| 200 | 20240613 | 161000 | 1175343710 | 4360 | 4360 | 4360 | 4360 | 0 |
| 201 | 20240613 | 160900 | 1175343710 | 4360 | 4360 | 4360 | 4360 | 0 |
| 202 | 20240613 | 160800 | 1175343710 | 4360 | 4360 | 4360 | 4360 | 0 |
| 203 | 20240613 | 160700 | 1175343710 | 4360 | 4360 | 4360 | 4360 | 0 |
| 204 | 20240613 | 160600 | 1175343710 | 4360 | 4360 | 4360 | 4360 | 0 |
| 205 | 20240613 | 160500 | 1175343710 | 4360 | 4360 | 4360 | 4360 | 0 |
| 206 | 20240613 | 160400 | 1175343710 | 4360 | 4360 | 4360 | 4360 | 0 |
| 207 | 20240613 | 160300 | 1175343710 | 4360 | 4360 | 4360 | 4360 | 0 |
| 208 | 20240613 | 160200 | 1175343710 | 4360 | 4360 | 4360 | 4360 | 0 |
| 209 | 20240613 | 160100 | 1175343710 | 4360 | 4360 | 4360 | 4360 | 0 |
| 210 | 20240613 | 160000 | 1175343710 | 4360 | 4360 | 4360 | 4360 | 0 |
| 211 | 20240613 | 155900 | 1175343710 | 4360 | 4360 | 4360 | 4360 | 0 |
| 212 | 20240613 | 155800 | 1175343710 | 4360 | 4360 | 4360 | 4360 | 5721 |
| 213 | 20240613 | 155700 | 1175343710 | 4360 | 4360 | 4360 | 4360 | 0 |
| 214 | 20240613 | 155600 | 1175343710 | 4360 | 4360 | 4360 | 4360 | 0 |
| 215 | 20240613 | 155500 | 1175343710 | 4360 | 4360 | 4360 | 4360 | 0 |
| 216 | 20240613 | 155400 | 1175343710 | 4360 | 4360 | 4360 | 4360 | 0 |
| 217 | 20240613 | 155300 | 1175343710 | 4360 | 4360 | 4360 | 4360 | 0 |
| 218 | 20240613 | 155200 | 1175343710 | 4360 | 4360 | 4360 | 4360 | 0 |
| 219 | 20240613 | 155100 | 1175343710 | 4360 | 4360 | 4360 | 4360 | 0 |
| 220 | 20240613 | 155000 | 1175343710 | 4360 | 4360 | 4360 | 4360 | 0 |
| 221 | 20240613 | 154900 | 1175343710 | 4360 | 4360 | 4360 | 4360 | 0 |
| 222 | 20240613 | 154800 | 1175343710 | 4360 | 4360 | 4360 | 4360 | 0 |
| 223 | 20240613 | 154700 | 1175343710 | 4360 | 4360 | 4360 | 4360 | 0 |
| 224 | 20240613 | 154600 | 1175343710 | 4360 | 4360 | 4360 | 4360 | 0 |
| 225 | 20240613 | 154500 | 1175343710 | 4360 | 4360 | 4360 | 4360 | 0 |
| 226 | 20240613 | 154400 | 1175343710 | 4360 | 4360 | 4360 | 4360 | 0 |
| 227 | 20240613 | 154300 | 1175343710 | 4360 | 4360 | 4360 | 4360 | 0 |
| 228 | 20240613 | 154200 | 1175343710 | 4360 | 4360 | 4360 | 4360 | 0 |
| 229 | 20240613 | 154100 | 1175343710 | 4360 | 4360 | 4360 | 4360 | 0 |
| 230 | 20240613 | 154000 | 1175343710 | 4360 | 4360 | 4360 | 4360 | 0 |
| 231 | 20240613 | 153900 | 1175343710 | 4360 | 4360 | 4360 | 4360 | 0 |
| 232 | 20240613 | 153800 | 1175343710 | 4360 | 4360 | 4360 | 4360 | 0 |
| 233 | 20240613 | 153700 | 1175343710 | 4360 | 4360 | 4360 | 4360 | 0 |
| 234 | 20240613 | 153600 | 1175343710 | 4360 | 4360 | 4360 | 4360 | 0 |
| 235 | 20240613 | 153500 | 1175343710 | 4360 | 4360 | 4360 | 4360 | 0 |
| 236 | 20240613 | 153400 | 1175343710 | 4360 | 4360 | 4360 | 4360 | 0 |
| 237 | 20240613 | 153300 | 1175343710 | 4360 | 4360 | 4360 | 4360 | 0 |
| 238 | 20240613 | 153200 | 1175343710 | 4360 | 4360 | 4360 | 4360 | 0 |
| 239 | 20240613 | 153100 | 1175343710 | 4360 | 4360 | 4360 | 4360 | 0 |
| 240 | 20240613 | 153000 | 1175343710 | 4360 | 4360 | 4360 | 4360 | 5721 |
| 241 | 20240613 | 152900 | 1150400150 | 4375 | 4375 | 4375 | 4375 | 0 |
| 242 | 20240613 | 152800 | 1150400150 | 4375 | 4375 | 4375 | 4375 | 0 |
| 243 | 20240613 | 152700 | 1150400150 | 4375 | 4375 | 4375 | 4375 | 0 |
| 244 | 20240613 | 152600 | 1150400150 | 4375 | 4375 | 4375 | 4375 | 0 |
| 245 | 20240613 | 152500 | 1150400150 | 4375 | 4375 | 4375 | 4375 | 0 |
| 246 | 20240613 | 152400 | 1150400150 | 4375 | 4375 | 4375 | 4375 | 0 |
| 247 | 20240613 | 152300 | 1150400150 | 4375 | 4375 | 4375 | 4375 | 0 |
| 248 | 20240613 | 152200 | 1150400150 | 4375 | 4375 | 4375 | 4375 | 0 |
| 249 | 20240613 | 152100 | 1150400150 | 4375 | 4375 | 4375 | 4375 | 0 |
| 250 | 20240613 | 152000 | 1150400150 | 4375 | 4375 | 4375 | 4375 | 0 |
| 251 | 20240613 | 151900 | 1150400150 | 4375 | 4375 | 4375 | 4370 | 410 |
| 252 | 20240613 | 151800 | 1148606935 | 4375 | 4380 | 4380 | 4365 | 14 |
| 253 | 20240613 | 151700 | 1148545705 | 4375 | 4365 | 4380 | 4365 | 227 |
| 254 | 20240613 | 151600 | 1147554195 | 4380 | 4365 | 4380 | 4365 | 204 |
| 255 | 20240613 | 151500 | 1146660720 | 4390 | 4390 | 4390 | 4385 | 302 |
| 256 | 20240613 | 151400 | 1145336440 | 4390 | 4385 | 4390 | 4355 | 1694 |
| 257 | 20240613 | 151300 | 1137911240 | 4340 | 4390 | 4395 | 4340 | 1213 |
| 258 | 20240613 | 151200 | 1132619115 | 4395 | 4390 | 4395 | 4390 | 113 |
| 259 | 20240613 | 151100 | 1132122955 | 4395 | 4385 | 4395 | 4385 | 376 |
| 260 | 20240613 | 151000 | 1130470850 | 4390 | 4390 | 4390 | 4385 | 107 |
| 261 | 20240613 | 150900 | 1130001345 | 4395 | 4395 | 4395 | 4395 | 5 |
| 262 | 20240613 | 150800 | 1129979370 | 4390 | 4395 | 4395 | 4390 | 87 |
| 263 | 20240613 | 150700 | 1129597010 | 4395 | 4395 | 4395 | 4395 | 96 |
| 264 | 20240613 | 150600 | 1129175090 | 4395 | 4395 | 4395 | 4395 | 0 |
| 265 | 20240613 | 150500 | 1129175090 | 4395 | 4395 | 4395 | 4395 | 199 |
| 266 | 20240613 | 150400 | 1128300485 | 4400 | 4395 | 4400 | 4395 | 77 |
| 267 | 20240613 | 150300 | 1127962065 | 4400 | 4390 | 4400 | 4390 | 87 |
| 268 | 20240613 | 150200 | 1127579465 | 4390 | 4400 | 4400 | 4390 | 511 |
| 269 | 20240613 | 150100 | 1125331075 | 4395 | 4395 | 4395 | 4395 | 66 |
| 270 | 20240613 | 150000 | 1125041005 | 4385 | 4395 | 4395 | 4385 | 140 |
| 271 | 20240613 | 145900 | 1124426575 | 4395 | 4395 | 4395 | 4395 | 213 |
| 272 | 20240613 | 145800 | 1123490440 | 4400 | 4385 | 4400 | 4385 | 43 |
| 273 | 20240613 | 145700 | 1123301255 | 4390 | 4390 | 4390 | 4390 | 0 |
| 274 | 20240613 | 145600 | 1123301255 | 4390 | 4390 | 4390 | 4390 | 163 |
| 275 | 20240613 | 145500 | 1122585685 | 4390 | 4400 | 4400 | 4390 | 168 |
| 276 | 20240613 | 145400 | 1121846805 | 4400 | 4395 | 4400 | 4395 | 212 |
| 277 | 20240613 | 145300 | 1120914475 | 4390 | 4395 | 4395 | 4390 | 87 |
| 278 | 20240613 | 145200 | 1120532520 | 4395 | 4395 | 4395 | 4395 | 18 |
| 279 | 20240613 | 145100 | 1120453410 | 4395 | 4395 | 4395 | 4385 | 133 |
| 280 | 20240613 | 145000 | 1119869395 | 4390 | 4395 | 4395 | 4390 | 52 |
| 281 | 20240613 | 144900 | 1119641110 | 4400 | 4400 | 4400 | 4400 | 104 |
| 282 | 20240613 | 144800 | 1119183510 | 4390 | 4385 | 4390 | 4385 | 79 |
| 283 | 20240613 | 144700 | 1118836710 | 4390 | 4390 | 4390 | 4390 | 23 |
| 284 | 20240613 | 144600 | 1118735740 | 4400 | 4395 | 4400 | 4395 | 179 |
| 285 | 20240613 | 144500 | 1117948285 | 4400 | 4400 | 4400 | 4400 | 239 |
| 286 | 20240613 | 144400 | 1116896685 | 4400 | 4400 | 4400 | 4400 | 162 |
| 287 | 20240613 | 144300 | 1116183885 | 4405 | 4405 | 4405 | 4405 | 310 |
| 288 | 20240613 | 144200 | 1114818335 | 4405 | 4390 | 4405 | 4380 | 240 |
| 289 | 20240613 | 144100 | 1113764505 | 4380 | 4380 | 4380 | 4380 | 10 |
| 290 | 20240613 | 144000 | 1113720705 | 4380 | 4380 | 4380 | 4380 | 10 |
| 291 | 20240613 | 143900 | 1113676905 | 4370 | 4370 | 4370 | 4370 | 0 |
| 292 | 20240613 | 143800 | 1113676905 | 4370 | 4370 | 4390 | 4370 | 66 |
| 293 | 20240613 | 143700 | 1113387285 | 4370 | 4370 | 4380 | 4370 | 71 |
| 294 | 20240613 | 143600 | 1113076515 | 4380 | 4375 | 4380 | 4375 | 629 |
| 295 | 20240613 | 143500 | 1110322160 | 4370 | 4365 | 4370 | 4365 | 304 |
| 296 | 20240613 | 143400 | 1108994685 | 4365 | 4365 | 4365 | 4365 | 91 |
| 297 | 20240613 | 143300 | 1108597470 | 4360 | 4360 | 4360 | 4360 | 30 |
| 298 | 20240613 | 143200 | 1108466670 | 4360 | 4360 | 4360 | 4360 | 61 |
| 299 | 20240613 | 143100 | 1108200710 | 4360 | 4360 | 4360 | 4360 | 521 |
| 300 | 20240613 | 143000 | 1105929150 | 4345 | 4345 | 4345 | 4345 | 0 |
| 301 | 20240613 | 142900 | 1105929150 | 4345 | 4355 | 4355 | 4345 | 210 |
| 302 | 20240613 | 142800 | 1105015930 | 4345 | 4345 | 4345 | 4345 | 1 |
| 303 | 20240613 | 142700 | 1105011585 | 4345 | 4350 | 4350 | 4345 | 250 |
| 304 | 20240613 | 142600 | 1103925295 | 4345 | 4345 | 4345 | 4345 | 0 |
| 305 | 20240613 | 142500 | 1103925295 | 4345 | 4345 | 4345 | 4345 | 80 |
| 306 | 20240613 | 142400 | 1103577695 | 4345 | 4345 | 4345 | 4345 | 438 |
| 307 | 20240613 | 142300 | 1101674585 | 4360 | 4360 | 4360 | 4360 | 0 |
| 308 | 20240613 | 142200 | 1101674585 | 4360 | 4360 | 4360 | 4360 | 0 |
| 309 | 20240613 | 142100 | 1101674585 | 4360 | 4360 | 4360 | 4360 | 3 |
| 310 | 20240613 | 142000 | 1101661505 | 4350 | 4350 | 4350 | 4350 | 0 |
| 311 | 20240613 | 141900 | 1101661505 | 4350 | 4350 | 4350 | 4350 | 0 |
| 312 | 20240613 | 141800 | 1101661505 | 4350 | 4345 | 4350 | 4340 | 654 |
| 313 | 20240613 | 141700 | 1098821755 | 4350 | 4345 | 4350 | 4345 | 53 |
| 314 | 20240613 | 141600 | 1098591315 | 4350 | 4350 | 4350 | 4350 | 192 |
| 315 | 20240613 | 141500 | 1097756115 | 4350 | 4350 | 4350 | 4350 | 0 |
| 316 | 20240613 | 141400 | 1097756115 | 4350 | 4350 | 4350 | 4350 | 0 |
| 317 | 20240613 | 141300 | 1097756115 | 4350 | 4355 | 4355 | 4350 | 537 |
| 318 | 20240613 | 141200 | 1095417490 | 4355 | 4355 | 4355 | 4355 | 14 |
| 319 | 20240613 | 141100 | 1095356520 | 4355 | 4355 | 4355 | 4355 | 100 |
| 320 | 20240613 | 141000 | 1094921020 | 4360 | 4360 | 4360 | 4360 | 0 |
| 321 | 20240613 | 140900 | 1094921020 | 4360 | 4350 | 4360 | 4350 | 168 |
| 322 | 20240613 | 140800 | 1094189720 | 4350 | 4360 | 4360 | 4350 | 75 |
| 323 | 20240613 | 140700 | 1093863420 | 4350 | 4350 | 4350 | 4350 | 12 |
| 324 | 20240613 | 140600 | 1093811220 | 4350 | 4360 | 4360 | 4350 | 29 |
| 325 | 20240613 | 140500 | 1093684980 | 4370 | 4365 | 4370 | 4365 | 8 |
| 326 | 20240613 | 140400 | 1093650055 | 4350 | 4350 | 4350 | 4350 | 0 |
| 327 | 20240613 | 140300 | 1093650055 | 4350 | 4350 | 4350 | 4350 | 0 |
| 328 | 20240613 | 140200 | 1093650055 | 4350 | 4350 | 4350 | 4345 | 695 |
| 329 | 20240613 | 140100 | 1090627720 | 4345 | 4345 | 4345 | 4345 | 0 |
| 330 | 20240613 | 140000 | 1090627720 | 4345 | 4345 | 4345 | 4345 | 120 |
| 331 | 20240613 | 135900 | 1090106320 | 4345 | 4345 | 4345 | 4345 | 0 |
| 332 | 20240613 | 135800 | 1090106320 | 4345 | 4345 | 4345 | 4345 | 1 |
| 333 | 20240613 | 135700 | 1090101975 | 4340 | 4340 | 4340 | 4340 | 1 |
| 334 | 20240613 | 135600 | 1090097635 | 4345 | 4345 | 4345 | 4345 | 1 |
| 335 | 20240613 | 135500 | 1090093290 | 4340 | 4340 | 4340 | 4340 | 1 |
| 336 | 20240613 | 135400 | 1090088950 | 4345 | 4350 | 4350 | 4345 | 64 |
| 337 | 20240613 | 135300 | 1089810845 | 4350 | 4350 | 4350 | 4350 | 0 |
| 338 | 20240613 | 135200 | 1089810845 | 4350 | 4350 | 4350 | 4350 | 0 |
| 339 | 20240613 | 135100 | 1089810845 | 4350 | 4350 | 4350 | 4350 | 4 |
| 340 | 20240613 | 135000 | 1089793445 | 4355 | 4355 | 4355 | 4355 | 2 |
| 341 | 20240613 | 134900 | 1089784735 | 4355 | 4355 | 4355 | 4355 | 68 |
| 342 | 20240613 | 134800 | 1089488595 | 4355 | 4360 | 4360 | 4355 | 231 |
| 343 | 20240613 | 134700 | 1088481590 | 4350 | 4345 | 4350 | 4340 | 821 |
| 344 | 20240613 | 134600 | 1084913625 | 4345 | 4345 | 4345 | 4345 | 253 |
| 345 | 20240613 | 134500 | 1083814340 | 4350 | 4350 | 4350 | 4350 | 156 |
| 346 | 20240613 | 134400 | 1083135740 | 4350 | 4350 | 4350 | 4350 | 0 |
| 347 | 20240613 | 134300 | 1083135740 | 4350 | 4355 | 4355 | 4350 | 73 |
| 348 | 20240613 | 134200 | 1082818145 | 4350 | 4355 | 4355 | 4345 | 1319 |
| 349 | 20240613 | 134100 | 1077081035 | 4355 | 4355 | 4355 | 4350 | 341 |
| 350 | 20240613 | 134000 | 1075596580 | 4350 | 4350 | 4350 | 4350 | 0 |
| 351 | 20240613 | 133900 | 1075596580 | 4350 | 4355 | 4355 | 4350 | 271 |
| 352 | 20240613 | 133800 | 1074417680 | 4355 | 4355 | 4355 | 4355 | 9 |
| 353 | 20240613 | 133700 | 1074378485 | 4355 | 4360 | 4360 | 4355 | 222 |
| 354 | 20240613 | 133600 | 1073410615 | 4365 | 4365 | 4365 | 4365 | 0 |
| 355 | 20240613 | 133500 | 1073410615 | 4365 | 4365 | 4365 | 4365 | 67 |
| 356 | 20240613 | 133400 | 1073118160 | 4365 | 4360 | 4365 | 4360 | 8 |
| 357 | 20240613 | 133300 | 1073083265 | 4360 | 4360 | 4360 | 4360 | 0 |
| 358 | 20240613 | 133200 | 1073083265 | 4360 | 4355 | 4360 | 4355 | 242 |
| 359 | 20240613 | 133100 | 1072028770 | 4345 | 4350 | 4350 | 4345 | 894 |
| 360 | 20240613 | 133000 | 1068143550 | 4355 | 4345 | 4355 | 4345 | 195 |
| 361 | 20240613 | 132900 | 1067294430 | 4345 | 4345 | 4345 | 4345 | 387 |
| 362 | 20240613 | 132800 | 1065612915 | 4345 | 4345 | 4345 | 4345 | 116 |
| 363 | 20240613 | 132700 | 1065108895 | 4345 | 4345 | 4345 | 4345 | 0 |
| 364 | 20240613 | 132600 | 1065108895 | 4345 | 4345 | 4345 | 4345 | 800 |
| 365 | 20240613 | 132500 | 1061632895 | 4345 | 4350 | 4350 | 4345 | 466 |
| 366 | 20240613 | 132400 | 1059608075 | 4350 | 4350 | 4350 | 4350 | 34 |
| 367 | 20240613 | 132300 | 1059460175 | 4345 | 4345 | 4345 | 4345 | 889 |
| 368 | 20240613 | 132200 | 1055597470 | 4350 | 4350 | 4350 | 4350 | 135 |
| 369 | 20240613 | 132100 | 1055010220 | 4350 | 4355 | 4355 | 4350 | 100 |
| 370 | 20240613 | 132000 | 1054574800 | 4345 | 4345 | 4345 | 4345 | 0 |
| 371 | 20240613 | 131900 | 1054574800 | 4345 | 4345 | 4345 | 4345 | 0 |
| 372 | 20240613 | 131800 | 1054574800 | 4345 | 4345 | 4360 | 4345 | 474 |
| 373 | 20240613 | 131700 | 1052514720 | 4345 | 4345 | 4345 | 4345 | 0 |
| 374 | 20240613 | 131600 | 1052514720 | 4345 | 4345 | 4345 | 4345 | 208 |
| 375 | 20240613 | 131500 | 1051610960 | 4340 | 4340 | 4340 | 4340 | 0 |
| 376 | 20240613 | 131400 | 1051610960 | 4340 | 4355 | 4355 | 4340 | 380 |
| 377 | 20240613 | 131300 | 1049960780 | 4350 | 4370 | 4370 | 4350 | 9657 |
| 378 | 20240613 | 131200 | 1007861880 | 4370 | 4370 | 4370 | 4370 | 4 |
| 379 | 20240613 | 131100 | 1007844400 | 4370 | 4370 | 4370 | 4370 | 126 |
| 380 | 20240613 | 131000 | 1007293780 | 4370 | 4370 | 4370 | 4370 | 1 |
| 381 | 20240613 | 130900 | 1007289410 | 4365 | 4370 | 4370 | 4365 | 23 |
| 382 | 20240613 | 130800 | 1007188940 | 4375 | 4375 | 4375 | 4375 | 21 |
| 383 | 20240613 | 130700 | 1007097065 | 4375 | 4365 | 4375 | 4365 | 51 |
| 384 | 20240613 | 130600 | 1006873950 | 4365 | 4370 | 4370 | 4365 | 1004 |
| 385 | 20240613 | 130500 | 1002491455 | 4365 | 4365 | 4365 | 4365 | 0 |
| 386 | 20240613 | 130400 | 1002491455 | 4365 | 4365 | 4365 | 4365 | 30 |
| 387 | 20240613 | 130300 | 1002360505 | 4365 | 4365 | 4365 | 4365 | 1 |
| 388 | 20240613 | 130200 | 1002356140 | 4365 | 4370 | 4370 | 4365 | 520 |
| 389 | 20240613 | 130100 | 1000085530 | 4370 | 4370 | 4370 | 4370 | 616 |
| 390 | 20240613 | 130000 | 997393610 | 4370 | 4370 | 4370 | 4370 | 0 |
| 391 | 20240613 | 125900 | 997393610 | 4370 | 4370 | 4370 | 4370 | 50 |
| 392 | 20240613 | 125800 | 997175110 | 4370 | 4370 | 4370 | 4370 | 0 |
| 393 | 20240613 | 125700 | 997175110 | 4370 | 4370 | 4370 | 4370 | 40 |
| 394 | 20240613 | 125600 | 997000310 | 4370 | 4370 | 4370 | 4370 | 0 |
| 395 | 20240613 | 125500 | 997000310 | 4370 | 4370 | 4370 | 4370 | 9 |
| 396 | 20240613 | 125400 | 996960980 | 4370 | 4370 | 4370 | 4370 | 0 |
| 397 | 20240613 | 125300 | 996960980 | 4370 | 4370 | 4370 | 4370 | 0 |
| 398 | 20240613 | 125200 | 996960980 | 4370 | 4370 | 4370 | 4370 | 1 |
| 399 | 20240613 | 125100 | 996956610 | 4370 | 4370 | 4370 | 4370 | 557 |
| 400 | 20240613 | 125000 | 994522520 | 4375 | 4375 | 4375 | 4375 | 50 |
| 401 | 20240613 | 124900 | 994303770 | 4375 | 4370 | 4375 | 4370 | 107 |
| 402 | 20240613 | 124800 | 993836135 | 4370 | 4375 | 4375 | 4370 | 743 |
| 403 | 20240613 | 124700 | 990587360 | 4380 | 4380 | 4380 | 4380 | 72 |
| 404 | 20240613 | 124600 | 990272000 | 4380 | 4375 | 4380 | 4375 | 24 |
| 405 | 20240613 | 124500 | 990166940 | 4375 | 4375 | 4375 | 4375 | 235 |
| 406 | 20240613 | 124400 | 989138815 | 4380 | 4380 | 4380 | 4380 | 517 |
| 407 | 20240613 | 124300 | 986874355 | 4380 | 4380 | 4380 | 4380 | 10 |
| 408 | 20240613 | 124200 | 986830555 | 4380 | 4380 | 4380 | 4380 | 1 |
| 409 | 20240613 | 124100 | 986826175 | 4380 | 4380 | 4380 | 4380 | 180 |
| 410 | 20240613 | 124000 | 986037775 | 4380 | 4380 | 4380 | 4380 | 770 |
| 411 | 20240613 | 123900 | 982665175 | 4380 | 4385 | 4385 | 4380 | 246 |
| 412 | 20240613 | 123800 | 981586810 | 4380 | 4380 | 4380 | 4380 | 238 |
| 413 | 20240613 | 123700 | 980544370 | 4380 | 4380 | 4380 | 4380 | 1091 |
| 414 | 20240613 | 123600 | 975765790 | 4380 | 4380 | 4380 | 4380 | 9 |
| 415 | 20240613 | 123500 | 975726370 | 4380 | 4380 | 4380 | 4380 | 0 |
| 416 | 20240613 | 123400 | 975726370 | 4380 | 4385 | 4385 | 4380 | 1200 |
| 417 | 20240613 | 123300 | 970465195 | 4385 | 4385 | 4385 | 4385 | 403 |
| 418 | 20240613 | 123200 | 968698040 | 4385 | 4385 | 4385 | 4385 | 198 |
| 419 | 20240613 | 123100 | 967829810 | 4385 | 4385 | 4385 | 4385 | 100 |
| 420 | 20240613 | 123000 | 967391310 | 4385 | 4390 | 4390 | 4385 | 119 |
| 421 | 20240613 | 122900 | 966868905 | 4385 | 4385 | 4385 | 4385 | 200 |
| 422 | 20240613 | 122800 | 965991905 | 4390 | 4390 | 4390 | 4390 | 394 |
| 423 | 20240613 | 122700 | 964262245 | 4395 | 4395 | 4395 | 4395 | 150 |
| 424 | 20240613 | 122600 | 963602995 | 4395 | 4395 | 4395 | 4395 | 0 |
| 425 | 20240613 | 122500 | 963602995 | 4395 | 4400 | 4405 | 4395 | 920 |
| 426 | 20240613 | 122400 | 959555830 | 4410 | 4410 | 4410 | 4410 | 0 |
| 427 | 20240613 | 122300 | 959555830 | 4410 | 4410 | 4410 | 4410 | 10 |
| 428 | 20240613 | 122200 | 959511730 | 4405 | 4405 | 4405 | 4405 | 11 |
| 429 | 20240613 | 122100 | 959463275 | 4400 | 4400 | 4400 | 4400 | 340 |
| 430 | 20240613 | 122000 | 957967275 | 4400 | 4405 | 4405 | 4400 | 118 |
| 431 | 20240613 | 121900 | 957447990 | 4405 | 4405 | 4405 | 4405 | 103 |
| 432 | 20240613 | 121800 | 956994275 | 4400 | 4400 | 4400 | 4400 | 0 |
| 433 | 20240613 | 121700 | 956994275 | 4400 | 4400 | 4400 | 4400 | 0 |
| 434 | 20240613 | 121600 | 956994275 | 4400 | 4405 | 4405 | 4400 | 1135 |
| 435 | 20240613 | 121500 | 951996190 | 4405 | 4405 | 4405 | 4405 | 112 |
| 436 | 20240613 | 121400 | 951502830 | 4410 | 4410 | 4410 | 4410 | 0 |
| 437 | 20240613 | 121300 | 951502830 | 4410 | 4410 | 4410 | 4410 | 83 |
| 438 | 20240613 | 121200 | 951136800 | 4410 | 4410 | 4410 | 4410 | 20 |
| 439 | 20240613 | 121100 | 951048600 | 4410 | 4410 | 4410 | 4410 | 0 |
| 440 | 20240613 | 121000 | 951048600 | 4410 | 4410 | 4410 | 4410 | 223 |
| 441 | 20240613 | 120900 | 950065170 | 4410 | 4410 | 4410 | 4410 | 19 |
| 442 | 20240613 | 120800 | 949981380 | 4420 | 4420 | 4420 | 4420 | 5 |
| 443 | 20240613 | 120700 | 949959280 | 4425 | 4420 | 4425 | 4420 | 271 |
| 444 | 20240613 | 120600 | 948760110 | 4415 | 4420 | 4425 | 4415 | 115 |
| 445 | 20240613 | 120500 | 948251425 | 4415 | 4420 | 4420 | 4415 | 29 |
| 446 | 20240613 | 120400 | 948123340 | 4425 | 4425 | 4425 | 4425 | 104 |
| 447 | 20240613 | 120300 | 947663140 | 4425 | 4425 | 4430 | 4425 | 131 |
| 448 | 20240613 | 120200 | 947083460 | 4430 | 4425 | 4430 | 4425 | 48 |
| 449 | 20240613 | 120100 | 946870835 | 4430 | 4410 | 4430 | 4410 | 908 |
| 450 | 20240613 | 120000 | 942853570 | 4420 | 4420 | 4420 | 4410 | 609 |
| 451 | 20240613 | 115900 | 940166455 | 4415 | 4420 | 4420 | 4415 | 51 |
| 452 | 20240613 | 115800 | 939941285 | 4415 | 4415 | 4415 | 4415 | 0 |
| 453 | 20240613 | 115700 | 939941285 | 4415 | 4415 | 4415 | 4415 | 0 |
| 454 | 20240613 | 115600 | 939941285 | 4415 | 4415 | 4415 | 4415 | 121 |
| 455 | 20240613 | 115500 | 939407070 | 4415 | 4405 | 4415 | 4405 | 270 |
| 456 | 20240613 | 115400 | 938217560 | 4415 | 4410 | 4415 | 4410 | 109 |
| 457 | 20240613 | 115300 | 937736845 | 4410 | 4410 | 4410 | 4410 | 3 |
| 458 | 20240613 | 115200 | 937723615 | 4415 | 4420 | 4420 | 4415 | 167 |
| 459 | 20240613 | 115100 | 936985525 | 4420 | 4415 | 4420 | 4415 | 7 |
| 460 | 20240613 | 115000 | 936954595 | 4415 | 4420 | 4420 | 4415 | 174 |
| 461 | 20240613 | 114900 | 936185635 | 4420 | 4415 | 4420 | 4415 | 319 |
| 462 | 20240613 | 114800 | 934777045 | 4415 | 4410 | 4415 | 4410 | 577 |
| 463 | 20240613 | 114700 | 932232270 | 4405 | 4405 | 4405 | 4405 | 0 |
| 464 | 20240613 | 114600 | 932232270 | 4405 | 4400 | 4405 | 4400 | 1637 |
| 465 | 20240613 | 114500 | 925027860 | 4395 | 4385 | 4395 | 4385 | 164 |
| 466 | 20240613 | 114400 | 924307945 | 4385 | 4385 | 4385 | 4385 | 0 |
| 467 | 20240613 | 114300 | 924307945 | 4385 | 4390 | 4390 | 4385 | 287 |
| 468 | 20240613 | 114200 | 923048930 | 4390 | 4395 | 4395 | 4390 | 710 |
| 469 | 20240613 | 114100 | 919929930 | 4400 | 4395 | 4400 | 4395 | 315 |
| 470 | 20240613 | 114000 | 918544105 | 4395 | 4395 | 4395 | 4395 | 46 |
| 471 | 20240613 | 113900 | 918341935 | 4395 | 4400 | 4400 | 4395 | 413 |
| 472 | 20240613 | 113800 | 916526300 | 4400 | 4400 | 4400 | 4400 | 25 |
| 473 | 20240613 | 113700 | 916416300 | 4400 | 4400 | 4400 | 4400 | 43 |
| 474 | 20240613 | 113600 | 916227100 | 4400 | 4395 | 4400 | 4395 | 74 |
| 475 | 20240613 | 113500 | 915901615 | 4400 | 4405 | 4405 | 4400 | 733 |
| 476 | 20240613 | 113400 | 912676085 | 4405 | 4405 | 4405 | 4405 | 2152 |
| 477 | 20240613 | 113300 | 903196525 | 4405 | 4405 | 4405 | 4405 | 0 |
| 478 | 20240613 | 113200 | 903196525 | 4405 | 4405 | 4415 | 4405 | 25 |
| 479 | 20240613 | 113100 | 903086340 | 4415 | 4415 | 4415 | 4415 | 4 |
| 480 | 20240613 | 113000 | 903068680 | 4415 | 4410 | 4415 | 4410 | 213 |
| 481 | 20240613 | 112900 | 902128345 | 4405 | 4410 | 4410 | 4405 | 315 |
| 482 | 20240613 | 112800 | 900740030 | 4410 | 4410 | 4410 | 4410 | 0 |
| 483 | 20240613 | 112700 | 900740030 | 4410 | 4410 | 4415 | 4410 | 322 |
| 484 | 20240613 | 112600 | 899319960 | 4410 | 4410 | 4410 | 4410 | 1224 |
| 485 | 20240613 | 112500 | 893922120 | 4415 | 4410 | 4415 | 4410 | 907 |
| 486 | 20240613 | 112400 | 889921295 | 4410 | 4410 | 4410 | 4410 | 11 |
| 487 | 20240613 | 112300 | 889872785 | 4410 | 4410 | 4410 | 4410 | 954 |
| 488 | 20240613 | 112200 | 885665645 | 4415 | 4410 | 4415 | 4410 | 1405 |
| 489 | 20240613 | 112100 | 879469455 | 4415 | 4420 | 4420 | 4415 | 2775 |
| 490 | 20240613 | 112000 | 867212210 | 4420 | 4425 | 4425 | 4420 | 360 |
| 491 | 20240613 | 111900 | 865619330 | 4425 | 4425 | 4425 | 4425 | 0 |
| 492 | 20240613 | 111800 | 865619330 | 4425 | 4425 | 4425 | 4425 | 0 |
| 493 | 20240613 | 111700 | 865619330 | 4425 | 4430 | 4430 | 4425 | 335 |
| 494 | 20240613 | 111600 | 864136935 | 4440 | 4440 | 4440 | 4440 | 0 |
| 495 | 20240613 | 111500 | 864136935 | 4440 | 4440 | 4440 | 4440 | 5 |
| 496 | 20240613 | 111400 | 864114735 | 4445 | 4440 | 4445 | 4440 | 9 |
| 497 | 20240613 | 111300 | 864074740 | 4425 | 4420 | 4425 | 4420 | 3 |
| 498 | 20240613 | 111200 | 864061470 | 4420 | 4420 | 4420 | 4420 | 110 |
| 499 | 20240613 | 111100 | 863575270 | 4420 | 4420 | 4420 | 4420 | 0 |
| 500 | 20240613 | 111000 | 863575270 | 4420 | 4430 | 4450 | 4420 | 1510 |
| 501 | 20240613 | 110900 | 856896495 | 4430 | 4430 | 4430 | 4430 | 305 |
| 502 | 20240613 | 110800 | 855545345 | 4430 | 4445 | 4445 | 4430 | 12640 |
| 503 | 20240613 | 110700 | 799427195 | 4455 | 4445 | 4455 | 4445 | 236 |
| 504 | 20240613 | 110600 | 798376980 | 4445 | 4450 | 4450 | 4445 | 118 |
| 505 | 20240613 | 110500 | 797852360 | 4445 | 4460 | 4460 | 4445 | 584 |
| 506 | 20240613 | 110400 | 795254525 | 4455 | 4455 | 4455 | 4455 | 69 |
| 507 | 20240613 | 110300 | 794947130 | 4465 | 4455 | 4465 | 4445 | 1533 |
| 508 | 20240613 | 110200 | 788105845 | 4450 | 4460 | 4460 | 4450 | 138 |
| 509 | 20240613 | 110100 | 787490565 | 4465 | 4445 | 4465 | 4445 | 196 |
| 510 | 20240613 | 110000 | 786618480 | 4440 | 4440 | 4440 | 4435 | 844 |
| 511 | 20240613 | 105900 | 782873005 | 4440 | 4440 | 4440 | 4440 | 94 |
| 512 | 20240613 | 105800 | 782455645 | 4440 | 4440 | 4440 | 4440 | 16 |
| 513 | 20240613 | 105700 | 782384605 | 4440 | 4435 | 4440 | 4435 | 569 |
| 514 | 20240613 | 105600 | 779861085 | 4435 | 4445 | 4450 | 4430 | 1092 |
| 515 | 20240613 | 105500 | 775018025 | 4445 | 4445 | 4450 | 4445 | 209 |
| 516 | 20240613 | 105400 | 774088325 | 4445 | 4435 | 4445 | 4435 | 562 |
| 517 | 20240613 | 105300 | 771593395 | 4440 | 4440 | 4440 | 4435 | 608 |
| 518 | 20240613 | 105200 | 768894995 | 4440 | 4440 | 4440 | 4440 | 162 |
| 519 | 20240613 | 105100 | 768175715 | 4440 | 4435 | 4440 | 4435 | 647 |
| 520 | 20240613 | 105000 | 765304935 | 4445 | 4430 | 4445 | 4430 | 613 |
| 521 | 20240613 | 104900 | 762585095 | 4435 | 4450 | 4450 | 4435 | 1410 |
| 522 | 20240613 | 104800 | 756319620 | 4450 | 4465 | 4465 | 4450 | 6153 |
| 523 | 20240613 | 104700 | 728903860 | 4470 | 4465 | 4470 | 4465 | 246 |
| 524 | 20240613 | 104600 | 727804470 | 4465 | 4470 | 4470 | 4460 | 969 |
| 525 | 20240613 | 104500 | 723480405 | 4470 | 4470 | 4470 | 4470 | 65 |
| 526 | 20240613 | 104400 | 723189855 | 4470 | 4470 | 4470 | 4470 | 113 |
| 527 | 20240613 | 104300 | 722684745 | 4470 | 4470 | 4470 | 4465 | 987 |
| 528 | 20240613 | 104200 | 718276645 | 4475 | 4475 | 4475 | 4475 | 240 |
| 529 | 20240613 | 104100 | 717202645 | 4475 | 4475 | 4480 | 4470 | 227 |
| 530 | 20240613 | 104000 | 716187170 | 4475 | 4475 | 4490 | 4475 | 110 |
| 531 | 20240613 | 103900 | 715694265 | 4475 | 4465 | 4475 | 4465 | 431 |
| 532 | 20240613 | 103800 | 713768690 | 4485 | 4465 | 4490 | 4460 | 1419 |
| 533 | 20240613 | 103700 | 707428075 | 4465 | 4480 | 4480 | 4465 | 2370 |
| 534 | 20240613 | 103600 | 696837650 | 4480 | 4480 | 4480 | 4480 | 167 |
| 535 | 20240613 | 103500 | 696089490 | 4480 | 4475 | 4480 | 4470 | 555 |
| 536 | 20240613 | 103400 | 693605770 | 4475 | 4475 | 4475 | 4475 | 853 |
| 537 | 20240613 | 103300 | 689788595 | 4465 | 4475 | 4475 | 4465 | 502 |
| 538 | 20240613 | 103200 | 687542725 | 4470 | 4490 | 4490 | 4470 | 942 |
| 539 | 20240613 | 103100 | 683331080 | 4480 | 4490 | 4505 | 4470 | 1671 |
| 540 | 20240613 | 103000 | 675835675 | 4505 | 4490 | 4515 | 4480 | 3292 |
| 541 | 20240613 | 102900 | 661037565 | 4495 | 4505 | 4520 | 4495 | 2508 |
| 542 | 20240613 | 102800 | 649739270 | 4520 | 4505 | 4535 | 4505 | 6157 |
| 543 | 20240613 | 102700 | 621895650 | 4500 | 4490 | 4505 | 4490 | 1814 |
| 544 | 20240613 | 102600 | 613736160 | 4490 | 4495 | 4500 | 4490 | 387 |
| 545 | 20240613 | 102500 | 611996345 | 4495 | 4510 | 4520 | 4495 | 1994 |
| 546 | 20240613 | 102400 | 603018105 | 4525 | 4515 | 4525 | 4505 | 2972 |
| 547 | 20240613 | 102300 | 589590250 | 4515 | 4500 | 4520 | 4500 | 1809 |
| 548 | 20240613 | 102200 | 581430615 | 4505 | 4490 | 4505 | 4480 | 1077 |
| 549 | 20240613 | 102100 | 576594055 | 4485 | 4465 | 4490 | 4465 | 1030 |
| 550 | 20240613 | 102000 | 571980555 | 4460 | 4465 | 4465 | 4460 | 209 |
| 551 | 20240613 | 101900 | 571048240 | 4465 | 4470 | 4470 | 4465 | 280 |
| 552 | 20240613 | 101800 | 569796690 | 4470 | 4450 | 4470 | 4445 | 1761 |
| 553 | 20240613 | 101700 | 561956620 | 4450 | 4490 | 4490 | 4450 | 6766 |
| 554 | 20240613 | 101600 | 531707565 | 4485 | 4505 | 4510 | 4480 | 6198 |
| 555 | 20240613 | 101500 | 503848865 | 4505 | 4510 | 4510 | 4470 | 8879 |
| 556 | 20240613 | 101400 | 463907675 | 4510 | 4470 | 4520 | 4470 | 8737 |
| 557 | 20240613 | 101300 | 424637215 | 4470 | 4465 | 4470 | 4465 | 272 |
| 558 | 20240613 | 101200 | 423421880 | 4465 | 4470 | 4470 | 4465 | 1594 |
| 559 | 20240613 | 101100 | 416301315 | 4460 | 4470 | 4475 | 4460 | 3280 |
| 560 | 20240613 | 101000 | 401646850 | 4480 | 4475 | 4480 | 4470 | 329 |
| 561 | 20240613 | 100900 | 400175715 | 4480 | 4465 | 4490 | 4460 | 1057 |
| 562 | 20240613 | 100800 | 395443740 | 4465 | 4460 | 4465 | 4460 | 829 |
| 563 | 20240613 | 100700 | 391746390 | 4460 | 4445 | 4460 | 4445 | 666 |
| 564 | 20240613 | 100600 | 388780895 | 4430 | 4430 | 4430 | 4430 | 0 |
| 565 | 20240613 | 100500 | 388780895 | 4430 | 4445 | 4490 | 4430 | 8291 |
| 566 | 20240613 | 100400 | 351739860 | 4445 | 4410 | 4445 | 4410 | 5328 |
| 567 | 20240613 | 100300 | 328141060 | 4410 | 4420 | 4420 | 4410 | 1090 |
| 568 | 20240613 | 100200 | 323324150 | 4420 | 4420 | 4420 | 4420 | 981 |
| 569 | 20240613 | 100100 | 318988130 | 4425 | 4420 | 4425 | 4420 | 126 |
| 570 | 20240613 | 100000 | 318430920 | 4425 | 4430 | 4430 | 4420 | 17 |
| 571 | 20240613 | 095900 | 318355695 | 4420 | 4420 | 4430 | 4420 | 158 |
| 572 | 20240613 | 095800 | 317656860 | 4430 | 4430 | 4435 | 4430 | 400 |
| 573 | 20240613 | 095700 | 315884585 | 4430 | 4430 | 4430 | 4425 | 666 |
| 574 | 20240613 | 095600 | 312935580 | 4430 | 4430 | 4430 | 4420 | 1310 |
| 575 | 20240613 | 095500 | 307143425 | 4430 | 4425 | 4440 | 4420 | 4362 |
| 576 | 20240613 | 095400 | 287815175 | 4425 | 4405 | 4425 | 4405 | 973 |
| 577 | 20240613 | 095300 | 283520080 | 4405 | 4410 | 4410 | 4400 | 157 |
| 578 | 20240613 | 095200 | 282828035 | 4405 | 4410 | 4410 | 4405 | 702 |
| 579 | 20240613 | 095100 | 279732220 | 4410 | 4410 | 4410 | 4410 | 849 |
| 580 | 20240613 | 095000 | 275988130 | 4410 | 4395 | 4415 | 4395 | 1693 |
| 581 | 20240613 | 094900 | 268531310 | 4390 | 4395 | 4395 | 4380 | 1427 |
| 582 | 20240613 | 094800 | 262273120 | 4400 | 4400 | 4420 | 4400 | 777 |
| 583 | 20240613 | 094700 | 258850335 | 4400 | 4405 | 4405 | 4400 | 34 |
| 584 | 20240613 | 094600 | 258700575 | 4405 | 4400 | 4405 | 4400 | 107 |
| 585 | 20240613 | 094500 | 258229750 | 4400 | 4410 | 4410 | 4400 | 1588 |
| 586 | 20240613 | 094400 | 251231870 | 4410 | 4425 | 4440 | 4410 | 2300 |
| 587 | 20240613 | 094300 | 241070540 | 4430 | 4425 | 4430 | 4425 | 200 |
| 588 | 20240613 | 094200 | 240184580 | 4430 | 4385 | 4430 | 4385 | 223 |
| 589 | 20240613 | 094100 | 239202330 | 4390 | 4390 | 4390 | 4385 | 431 |
| 590 | 20240613 | 094000 | 237310810 | 4395 | 4410 | 4410 | 4395 | 435 |
| 591 | 20240613 | 093900 | 235396950 | 4405 | 4405 | 4405 | 4405 | 1103 |
| 592 | 20240613 | 093800 | 230538235 | 4405 | 4405 | 4405 | 4405 | 109 |
| 593 | 20240613 | 093700 | 230058090 | 4405 | 4405 | 4405 | 4405 | 100 |
| 594 | 20240613 | 093600 | 229617590 | 4410 | 4410 | 4410 | 4410 | 62 |
| 595 | 20240613 | 093500 | 229344170 | 4405 | 4400 | 4410 | 4400 | 263 |
| 596 | 20240613 | 093400 | 228186610 | 4400 | 4430 | 4430 | 4400 | 627 |
| 597 | 20240613 | 093300 | 225421810 | 4420 | 4410 | 4420 | 4410 | 79 |
| 598 | 20240613 | 093200 | 225073075 | 4410 | 4395 | 4410 | 4390 | 629 |
| 599 | 20240613 | 093100 | 222305160 | 4395 | 4395 | 4395 | 4395 | 19 |
| 600 | 20240613 | 093000 | 222221655 | 4400 | 4400 | 4400 | 4395 | 276 |
| 601 | 20240613 | 092900 | 221007330 | 4400 | 4410 | 4410 | 4400 | 462 |
| 602 | 20240613 | 092800 | 218974360 | 4410 | 4425 | 4425 | 4410 | 2999 |
| 603 | 20240613 | 092700 | 205747045 | 4430 | 4430 | 4430 | 4415 | 543 |
| 604 | 20240613 | 092600 | 203346675 | 4435 | 4430 | 4435 | 4430 | 55 |
| 605 | 20240613 | 092500 | 203102890 | 4410 | 4430 | 4435 | 4410 | 800 |
| 606 | 20240613 | 092400 | 199569235 | 4435 | 4455 | 4455 | 4430 | 3139 |
| 607 | 20240613 | 092300 | 185630590 | 4465 | 4430 | 4470 | 4430 | 6229 |
| 608 | 20240613 | 092200 | 157942885 | 4425 | 4375 | 4425 | 4375 | 2834 |
| 609 | 20240613 | 092100 | 145452125 | 4360 | 4395 | 4395 | 4360 | 68 |
| 610 | 20240613 | 092000 | 145155330 | 4355 | 4400 | 4400 | 4355 | 3218 |
| 611 | 20240613 | 091900 | 131049495 | 4400 | 4425 | 4425 | 4400 | 831 |
| 612 | 20240613 | 091800 | 127390205 | 4425 | 4415 | 4435 | 4400 | 4027 |
| 613 | 20240613 | 091700 | 109628535 | 4435 | 4435 | 4435 | 4410 | 1125 |
| 614 | 20240613 | 091600 | 104661435 | 4435 | 4410 | 4435 | 4405 | 686 |
| 615 | 20240613 | 091500 | 101623755 | 4430 | 4425 | 4435 | 4425 | 555 |
| 616 | 20240613 | 091400 | 99164395 | 4430 | 4400 | 4430 | 4400 | 1544 |
| 617 | 20240613 | 091300 | 92332905 | 4425 | 4395 | 4430 | 4395 | 5154 |
| 618 | 20240613 | 091200 | 69533345 | 4395 | 4365 | 4395 | 4360 | 137 |
| 619 | 20240613 | 091100 | 68934330 | 4360 | 4360 | 4360 | 4360 | 100 |
| 620 | 20240613 | 091000 | 68498330 | 4360 | 4360 | 4360 | 4360 | 1778 |
| 621 | 20240613 | 090900 | 60746250 | 4360 | 4360 | 4360 | 4360 | 360 |
| 622 | 20240613 | 090800 | 59176650 | 4370 | 4350 | 4370 | 4345 | 1152 |
| 623 | 20240613 | 090700 | 54152720 | 4355 | 4375 | 4375 | 4355 | 2475 |
| 624 | 20240613 | 090600 | 43342095 | 4375 | 4390 | 4395 | 4370 | 1036 |
| 625 | 20240613 | 090500 | 38804115 | 4385 | 4370 | 4385 | 4365 | 814 |
| 626 | 20240613 | 090400 | 35249255 | 4370 | 4380 | 4390 | 4365 | 2052 |
| 627 | 20240613 | 090300 | 26273215 | 4385 | 4360 | 4385 | 4355 | 661 |
| 628 | 20240613 | 090200 | 23382200 | 4360 | 4360 | 4365 | 4350 | 788 |
| 629 | 20240613 | 090100 | 19950100 | 4370 | 4335 | 4380 | 4335 | 1687 |
| 630 | 20240613 | 090000 | 12588645 | 4300 | 4290 | 4330 | 4285 | 2931 |