30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240604 | 191000 | 1388686620 | 5250 | 5250 | 5250 | 5250 | 2019 |
| 3 | 20240604 | 190900 | 1388686620 | 5250 | 5250 | 5250 | 5250 | 0 |
| 4 | 20240604 | 190800 | 1388686620 | 5250 | 5250 | 5250 | 5250 | 0 |
| 5 | 20240604 | 190700 | 1388686620 | 5250 | 5250 | 5250 | 5250 | 0 |
| 6 | 20240604 | 190600 | 1388686620 | 5250 | 5250 | 5250 | 5250 | 0 |
| 7 | 20240604 | 190500 | 1388686620 | 5250 | 5250 | 5250 | 5250 | 0 |
| 8 | 20240604 | 190400 | 1388686620 | 5250 | 5250 | 5250 | 5250 | 0 |
| 9 | 20240604 | 190300 | 1388686620 | 5250 | 5250 | 5250 | 5250 | 0 |
| 10 | 20240604 | 190200 | 1388686620 | 5250 | 5250 | 5250 | 5250 | 0 |
| 11 | 20240604 | 190100 | 1388686620 | 5250 | 5250 | 5250 | 5250 | 0 |
| 12 | 20240604 | 190000 | 1388686620 | 5250 | 5250 | 5250 | 5250 | 0 |
| 13 | 20240604 | 185900 | 1388686620 | 5250 | 5250 | 5250 | 5250 | 0 |
| 14 | 20240604 | 185800 | 1388686620 | 5250 | 5250 | 5250 | 5250 | 0 |
| 15 | 20240604 | 185700 | 1388686620 | 5250 | 5250 | 5250 | 5250 | 0 |
| 16 | 20240604 | 185600 | 1388686620 | 5250 | 5250 | 5250 | 5250 | 0 |
| 17 | 20240604 | 185500 | 1388686620 | 5250 | 5250 | 5250 | 5250 | 0 |
| 18 | 20240604 | 185400 | 1388686620 | 5250 | 5250 | 5250 | 5250 | 0 |
| 19 | 20240604 | 185300 | 1388686620 | 5250 | 5250 | 5250 | 5250 | 0 |
| 20 | 20240604 | 185200 | 1388686620 | 5250 | 5250 | 5250 | 5250 | 0 |
| 21 | 20240604 | 185100 | 1388686620 | 5250 | 5250 | 5250 | 5250 | 0 |
| 22 | 20240604 | 185000 | 1388686620 | 5250 | 5250 | 5250 | 5250 | 0 |
| 23 | 20240604 | 184900 | 1388686620 | 5250 | 5250 | 5250 | 5250 | 0 |
| 24 | 20240604 | 184800 | 1388686620 | 5250 | 5250 | 5250 | 5250 | 0 |
| 25 | 20240604 | 184700 | 1388686620 | 5250 | 5250 | 5250 | 5250 | 0 |
| 26 | 20240604 | 184600 | 1388686620 | 5250 | 5250 | 5250 | 5250 | 0 |
| 27 | 20240604 | 184500 | 1388686620 | 5250 | 5250 | 5250 | 5250 | 0 |
| 28 | 20240604 | 184400 | 1388686620 | 5250 | 5250 | 5250 | 5250 | 0 |
| 29 | 20240604 | 184300 | 1388686620 | 5250 | 5250 | 5250 | 5250 | 0 |
| 30 | 20240604 | 184200 | 1388686620 | 5250 | 5250 | 5250 | 5250 | 0 |
| 31 | 20240604 | 184100 | 1388686620 | 5250 | 5250 | 5250 | 5250 | 0 |
| 32 | 20240604 | 184000 | 1388686620 | 5250 | 5250 | 5250 | 5250 | 2019 |
| 33 | 20240604 | 183900 | 1388686620 | 5250 | 5250 | 5250 | 5250 | 0 |
| 34 | 20240604 | 183800 | 1388686620 | 5250 | 5250 | 5250 | 5250 | 0 |
| 35 | 20240604 | 183700 | 1388686620 | 5250 | 5250 | 5250 | 5250 | 0 |
| 36 | 20240604 | 183600 | 1388686620 | 5250 | 5250 | 5250 | 5250 | 0 |
| 37 | 20240604 | 183500 | 1388686620 | 5250 | 5250 | 5250 | 5250 | 0 |
| 38 | 20240604 | 183400 | 1388686620 | 5250 | 5250 | 5250 | 5250 | 0 |
| 39 | 20240604 | 183300 | 1388686620 | 5250 | 5250 | 5250 | 5250 | 0 |
| 40 | 20240604 | 183200 | 1388686620 | 5250 | 5250 | 5250 | 5250 | 0 |
| 41 | 20240604 | 183100 | 1388686620 | 5250 | 5250 | 5250 | 5250 | 0 |
| 42 | 20240604 | 183000 | 1388686620 | 5250 | 5250 | 5250 | 5250 | 0 |
| 43 | 20240604 | 182900 | 1388686620 | 5250 | 5250 | 5250 | 5250 | 0 |
| 44 | 20240604 | 182800 | 1388686620 | 5250 | 5250 | 5250 | 5250 | 0 |
| 45 | 20240604 | 182700 | 1388686620 | 5250 | 5250 | 5250 | 5250 | 0 |
| 46 | 20240604 | 182600 | 1388686620 | 5250 | 5250 | 5250 | 5250 | 0 |
| 47 | 20240604 | 182500 | 1388686620 | 5250 | 5250 | 5250 | 5250 | 0 |
| 48 | 20240604 | 182400 | 1388686620 | 5250 | 5250 | 5250 | 5250 | 0 |
| 49 | 20240604 | 182300 | 1388686620 | 5250 | 5250 | 5250 | 5250 | 0 |
| 50 | 20240604 | 182200 | 1388686620 | 5250 | 5250 | 5250 | 5250 | 0 |
| 51 | 20240604 | 182100 | 1388686620 | 5250 | 5250 | 5250 | 5250 | 0 |
| 52 | 20240604 | 182000 | 1388686620 | 5250 | 5250 | 5250 | 5250 | 0 |
| 53 | 20240604 | 181900 | 1388686620 | 5250 | 5250 | 5250 | 5250 | 0 |
| 54 | 20240604 | 181800 | 1388686620 | 5250 | 5250 | 5250 | 5250 | 0 |
| 55 | 20240604 | 181700 | 1388686620 | 5250 | 5250 | 5250 | 5250 | 0 |
| 56 | 20240604 | 181600 | 1388686620 | 5250 | 5250 | 5250 | 5250 | 0 |
| 57 | 20240604 | 181500 | 1388686620 | 5250 | 5250 | 5250 | 5250 | 0 |
| 58 | 20240604 | 181400 | 1388686620 | 5250 | 5250 | 5250 | 5250 | 0 |
| 59 | 20240604 | 181300 | 1388686620 | 5250 | 5250 | 5250 | 5250 | 0 |
| 60 | 20240604 | 181200 | 1388686620 | 5250 | 5250 | 5250 | 5250 | 0 |
| 61 | 20240604 | 181100 | 1388686620 | 5250 | 5250 | 5250 | 5250 | 0 |
| 62 | 20240604 | 181000 | 1388686620 | 5250 | 5250 | 5250 | 5250 | 2019 |
| 63 | 20240604 | 180900 | 1388686620 | 5250 | 5250 | 5250 | 5250 | 0 |
| 64 | 20240604 | 180800 | 1388686620 | 5250 | 5250 | 5250 | 5250 | 0 |
| 65 | 20240604 | 180700 | 1388686620 | 5250 | 5250 | 5250 | 5250 | 0 |
| 66 | 20240604 | 180600 | 1388686620 | 5250 | 5250 | 5250 | 5250 | 0 |
| 67 | 20240604 | 180500 | 1388686620 | 5250 | 5250 | 5250 | 5250 | 0 |
| 68 | 20240604 | 180400 | 1388686620 | 5250 | 5250 | 5250 | 5250 | 0 |
| 69 | 20240604 | 180300 | 1388686620 | 5250 | 5250 | 5250 | 5250 | 0 |
| 70 | 20240604 | 180200 | 1388686620 | 5250 | 5250 | 5250 | 5250 | 0 |
| 71 | 20240604 | 180100 | 1388686620 | 5250 | 5250 | 5250 | 5250 | 0 |
| 72 | 20240604 | 180000 | 1388686620 | 5250 | 5250 | 5250 | 5250 | 0 |
| 73 | 20240604 | 175900 | 1388686620 | 5250 | 5250 | 5250 | 5250 | 0 |
| 74 | 20240604 | 175800 | 1388686620 | 5250 | 5250 | 5250 | 5250 | 0 |
| 75 | 20240604 | 175700 | 1388686620 | 5250 | 5250 | 5250 | 5250 | 0 |
| 76 | 20240604 | 175600 | 1388686620 | 5250 | 5250 | 5250 | 5250 | 0 |
| 77 | 20240604 | 175500 | 1388686620 | 5250 | 5250 | 5250 | 5250 | 0 |
| 78 | 20240604 | 175400 | 1388686620 | 5250 | 5250 | 5250 | 5250 | 0 |
| 79 | 20240604 | 175300 | 1388686620 | 5250 | 5250 | 5250 | 5250 | 0 |
| 80 | 20240604 | 175200 | 1388686620 | 5250 | 5250 | 5250 | 5250 | 0 |
| 81 | 20240604 | 175100 | 1388686620 | 5250 | 5250 | 5250 | 5250 | 0 |
| 82 | 20240604 | 175000 | 1388686620 | 5250 | 5250 | 5250 | 5250 | 0 |
| 83 | 20240604 | 174900 | 1388686620 | 5250 | 5250 | 5250 | 5250 | 0 |
| 84 | 20240604 | 174800 | 1388686620 | 5250 | 5250 | 5250 | 5250 | 0 |
| 85 | 20240604 | 174700 | 1388686620 | 5250 | 5250 | 5250 | 5250 | 0 |
| 86 | 20240604 | 174600 | 1388686620 | 5250 | 5250 | 5250 | 5250 | 0 |
| 87 | 20240604 | 174500 | 1388686620 | 5250 | 5250 | 5250 | 5250 | 0 |
| 88 | 20240604 | 174400 | 1388686620 | 5250 | 5250 | 5250 | 5250 | 0 |
| 89 | 20240604 | 174300 | 1388686620 | 5250 | 5250 | 5250 | 5250 | 0 |
| 90 | 20240604 | 174200 | 1388686620 | 5250 | 5250 | 5250 | 5250 | 0 |
| 91 | 20240604 | 174100 | 1388686620 | 5250 | 5250 | 5250 | 5250 | 0 |
| 92 | 20240604 | 174000 | 1388686620 | 5250 | 5250 | 5250 | 5250 | 2019 |
| 93 | 20240604 | 173900 | 1388686620 | 5250 | 5250 | 5250 | 5250 | 0 |
| 94 | 20240604 | 173800 | 1388686620 | 5250 | 5250 | 5250 | 5250 | 0 |
| 95 | 20240604 | 173700 | 1388686620 | 5250 | 5250 | 5250 | 5250 | 0 |
| 96 | 20240604 | 173600 | 1388686620 | 5250 | 5250 | 5250 | 5250 | 0 |
| 97 | 20240604 | 173500 | 1388686620 | 5250 | 5250 | 5250 | 5250 | 0 |
| 98 | 20240604 | 173400 | 1388686620 | 5250 | 5250 | 5250 | 5250 | 0 |
| 99 | 20240604 | 173300 | 1388686620 | 5250 | 5250 | 5250 | 5250 | 0 |
| 100 | 20240604 | 173200 | 1388686620 | 5250 | 5250 | 5250 | 5250 | 0 |
| 101 | 20240604 | 173100 | 1388686620 | 5250 | 5250 | 5250 | 5250 | 0 |
| 102 | 20240604 | 173000 | 1388686620 | 5250 | 5250 | 5250 | 5250 | 0 |
| 103 | 20240604 | 172900 | 1388686620 | 5250 | 5250 | 5250 | 5250 | 0 |
| 104 | 20240604 | 172800 | 1388686620 | 5250 | 5250 | 5250 | 5250 | 0 |
| 105 | 20240604 | 172700 | 1388686620 | 5250 | 5250 | 5250 | 5250 | 0 |
| 106 | 20240604 | 172600 | 1388686620 | 5250 | 5250 | 5250 | 5250 | 0 |
| 107 | 20240604 | 172500 | 1388686620 | 5250 | 5250 | 5250 | 5250 | 0 |
| 108 | 20240604 | 172400 | 1388686620 | 5250 | 5250 | 5250 | 5250 | 0 |
| 109 | 20240604 | 172300 | 1388686620 | 5250 | 5250 | 5250 | 5250 | 0 |
| 110 | 20240604 | 172200 | 1388686620 | 5250 | 5250 | 5250 | 5250 | 0 |
| 111 | 20240604 | 172100 | 1388686620 | 5250 | 5250 | 5250 | 5250 | 0 |
| 112 | 20240604 | 172000 | 1388686620 | 5250 | 5250 | 5250 | 5250 | 0 |
| 113 | 20240604 | 171900 | 1388686620 | 5250 | 5250 | 5250 | 5250 | 0 |
| 114 | 20240604 | 171800 | 1388686620 | 5250 | 5250 | 5250 | 5250 | 0 |
| 115 | 20240604 | 171700 | 1388686620 | 5250 | 5250 | 5250 | 5250 | 0 |
| 116 | 20240604 | 171600 | 1388686620 | 5250 | 5250 | 5250 | 5250 | 0 |
| 117 | 20240604 | 171500 | 1388686620 | 5250 | 5250 | 5250 | 5250 | 0 |
| 118 | 20240604 | 171400 | 1388686620 | 5250 | 5250 | 5250 | 5250 | 0 |
| 119 | 20240604 | 171300 | 1388686620 | 5250 | 5250 | 5250 | 5250 | 0 |
| 120 | 20240604 | 171200 | 1388686620 | 5250 | 5250 | 5250 | 5250 | 0 |
| 121 | 20240604 | 171100 | 1388686620 | 5250 | 5250 | 5250 | 5250 | 0 |
| 122 | 20240604 | 171000 | 1388686620 | 5250 | 5250 | 5250 | 5250 | 2019 |
| 123 | 20240604 | 170900 | 1388686620 | 5250 | 5250 | 5250 | 5250 | 0 |
| 124 | 20240604 | 170800 | 1388686620 | 5250 | 5250 | 5250 | 5250 | 0 |
| 125 | 20240604 | 170700 | 1388686620 | 5250 | 5250 | 5250 | 5250 | 0 |
| 126 | 20240604 | 170600 | 1388686620 | 5250 | 5250 | 5250 | 5250 | 0 |
| 127 | 20240604 | 170500 | 1388686620 | 5250 | 5250 | 5250 | 5250 | 0 |
| 128 | 20240604 | 170400 | 1388686620 | 5250 | 5250 | 5250 | 5250 | 0 |
| 129 | 20240604 | 170300 | 1388686620 | 5250 | 5250 | 5250 | 5250 | 0 |
| 130 | 20240604 | 170200 | 1388686620 | 5250 | 5250 | 5250 | 5250 | 0 |
| 131 | 20240604 | 170100 | 1388686620 | 5250 | 5250 | 5250 | 5250 | 0 |
| 132 | 20240604 | 170000 | 1388686620 | 5250 | 5250 | 5250 | 5250 | 0 |
| 133 | 20240604 | 165900 | 1388686620 | 5250 | 5250 | 5250 | 5250 | 0 |
| 134 | 20240604 | 165800 | 1388686620 | 5250 | 5250 | 5250 | 5250 | 0 |
| 135 | 20240604 | 165700 | 1388686620 | 5250 | 5250 | 5250 | 5250 | 0 |
| 136 | 20240604 | 165600 | 1388686620 | 5250 | 5250 | 5250 | 5250 | 0 |
| 137 | 20240604 | 165500 | 1388686620 | 5250 | 5250 | 5250 | 5250 | 0 |
| 138 | 20240604 | 165400 | 1388686620 | 5250 | 5250 | 5250 | 5250 | 0 |
| 139 | 20240604 | 165300 | 1388686620 | 5250 | 5250 | 5250 | 5250 | 0 |
| 140 | 20240604 | 165200 | 1388686620 | 5250 | 5250 | 5250 | 5250 | 0 |
| 141 | 20240604 | 165100 | 1388686620 | 5250 | 5250 | 5250 | 5250 | 0 |
| 142 | 20240604 | 165000 | 1388686620 | 5250 | 5250 | 5250 | 5250 | 0 |
| 143 | 20240604 | 164900 | 1388686620 | 5250 | 5250 | 5250 | 5250 | 0 |
| 144 | 20240604 | 164800 | 1388686620 | 5250 | 5250 | 5250 | 5250 | 0 |
| 145 | 20240604 | 164700 | 1388686620 | 5250 | 5250 | 5250 | 5250 | 0 |
| 146 | 20240604 | 164600 | 1388686620 | 5250 | 5250 | 5250 | 5250 | 0 |
| 147 | 20240604 | 164500 | 1388686620 | 5250 | 5250 | 5250 | 5250 | 0 |
| 148 | 20240604 | 164400 | 1388686620 | 5250 | 5250 | 5250 | 5250 | 0 |
| 149 | 20240604 | 164300 | 1388686620 | 5250 | 5250 | 5250 | 5250 | 0 |
| 150 | 20240604 | 164200 | 1388686620 | 5250 | 5250 | 5250 | 5250 | 0 |
| 151 | 20240604 | 164100 | 1388686620 | 5250 | 5250 | 5250 | 5250 | 0 |
| 152 | 20240604 | 164000 | 1388686620 | 5250 | 5250 | 5250 | 5250 | 2019 |
| 153 | 20240604 | 163900 | 1388686620 | 5250 | 5250 | 5250 | 5250 | 0 |
| 154 | 20240604 | 163800 | 1388686620 | 5250 | 5250 | 5250 | 5250 | 0 |
| 155 | 20240604 | 163700 | 1388686620 | 5250 | 5250 | 5250 | 5250 | 0 |
| 156 | 20240604 | 163600 | 1388686620 | 5250 | 5250 | 5250 | 5250 | 0 |
| 157 | 20240604 | 163500 | 1388686620 | 5250 | 5250 | 5250 | 5250 | 0 |
| 158 | 20240604 | 163400 | 1388686620 | 5250 | 5250 | 5250 | 5250 | 0 |
| 159 | 20240604 | 163300 | 1388686620 | 5250 | 5250 | 5250 | 5250 | 0 |
| 160 | 20240604 | 163200 | 1388686620 | 5250 | 5250 | 5250 | 5250 | 0 |
| 161 | 20240604 | 163100 | 1388686620 | 5250 | 5250 | 5250 | 5250 | 0 |
| 162 | 20240604 | 163000 | 1388686620 | 5250 | 5250 | 5250 | 5250 | 0 |
| 163 | 20240604 | 162900 | 1388686620 | 5250 | 5250 | 5250 | 5250 | 0 |
| 164 | 20240604 | 162800 | 1388686620 | 5250 | 5250 | 5250 | 5250 | 0 |
| 165 | 20240604 | 162700 | 1388686620 | 5250 | 5250 | 5250 | 5250 | 0 |
| 166 | 20240604 | 162600 | 1388686620 | 5250 | 5250 | 5250 | 5250 | 0 |
| 167 | 20240604 | 162500 | 1388686620 | 5250 | 5250 | 5250 | 5250 | 0 |
| 168 | 20240604 | 162400 | 1388686620 | 5250 | 5250 | 5250 | 5250 | 0 |
| 169 | 20240604 | 162300 | 1388686620 | 5250 | 5250 | 5250 | 5250 | 0 |
| 170 | 20240604 | 162200 | 1388686620 | 5250 | 5250 | 5250 | 5250 | 0 |
| 171 | 20240604 | 162100 | 1388686620 | 5250 | 5250 | 5250 | 5250 | 0 |
| 172 | 20240604 | 162000 | 1388686620 | 5250 | 5250 | 5250 | 5250 | 0 |
| 173 | 20240604 | 161900 | 1388686620 | 5250 | 5250 | 5250 | 5250 | 0 |
| 174 | 20240604 | 161800 | 1388686620 | 5250 | 5250 | 5250 | 5250 | 0 |
| 175 | 20240604 | 161700 | 1388686620 | 5250 | 5250 | 5250 | 5250 | 0 |
| 176 | 20240604 | 161600 | 1388686620 | 5250 | 5250 | 5250 | 5250 | 0 |
| 177 | 20240604 | 161500 | 1388686620 | 5250 | 5250 | 5250 | 5250 | 0 |
| 178 | 20240604 | 161400 | 1388686620 | 5250 | 5250 | 5250 | 5250 | 0 |
| 179 | 20240604 | 161300 | 1388686620 | 5250 | 5250 | 5250 | 5250 | 0 |
| 180 | 20240604 | 161200 | 1388686620 | 5250 | 5250 | 5250 | 5250 | 0 |
| 181 | 20240604 | 161100 | 1388686620 | 5250 | 5250 | 5250 | 5250 | 0 |
| 182 | 20240604 | 161000 | 1388686620 | 5250 | 5250 | 5250 | 5250 | 2019 |
| 183 | 20240604 | 160900 | 1388686620 | 5250 | 5250 | 5250 | 5250 | 0 |
| 184 | 20240604 | 160800 | 1388686620 | 5250 | 5250 | 5250 | 5250 | 0 |
| 185 | 20240604 | 160700 | 1388686620 | 5250 | 5250 | 5250 | 5250 | 0 |
| 186 | 20240604 | 160600 | 1388686620 | 5250 | 5250 | 5250 | 5250 | 0 |
| 187 | 20240604 | 160500 | 1388686620 | 5250 | 5250 | 5250 | 5250 | 0 |
| 188 | 20240604 | 160400 | 1388686620 | 5250 | 5250 | 5250 | 5250 | 0 |
| 189 | 20240604 | 160300 | 1388686620 | 5250 | 5250 | 5250 | 5250 | 0 |
| 190 | 20240604 | 160200 | 1388686620 | 5250 | 5250 | 5250 | 5250 | 0 |
| 191 | 20240604 | 160100 | 1388686620 | 5250 | 5250 | 5250 | 5250 | 0 |
| 192 | 20240604 | 160000 | 1388686620 | 5250 | 5250 | 5250 | 5250 | 0 |
| 193 | 20240604 | 155900 | 1388686620 | 5250 | 5250 | 5250 | 5250 | 0 |
| 194 | 20240604 | 155800 | 1388686620 | 5250 | 5250 | 5250 | 5250 | 0 |
| 195 | 20240604 | 155700 | 1388686620 | 5250 | 5250 | 5250 | 5250 | 0 |
| 196 | 20240604 | 155600 | 1388686620 | 5250 | 5250 | 5250 | 5250 | 0 |
| 197 | 20240604 | 155500 | 1388686620 | 5250 | 5250 | 5250 | 5250 | 0 |
| 198 | 20240604 | 155400 | 1388686620 | 5250 | 5250 | 5250 | 5250 | 0 |
| 199 | 20240604 | 155300 | 1388686620 | 5250 | 5250 | 5250 | 5250 | 0 |
| 200 | 20240604 | 155200 | 1388686620 | 5250 | 5250 | 5250 | 5250 | 0 |
| 201 | 20240604 | 155100 | 1388686620 | 5250 | 5250 | 5250 | 5250 | 0 |
| 202 | 20240604 | 155000 | 1388686620 | 5250 | 5250 | 5250 | 5250 | 0 |
| 203 | 20240604 | 154900 | 1388686620 | 5250 | 5250 | 5250 | 5250 | 0 |
| 204 | 20240604 | 154800 | 1388686620 | 5250 | 5250 | 5250 | 5250 | 0 |
| 205 | 20240604 | 154700 | 1388686620 | 5250 | 5250 | 5250 | 5250 | 0 |
| 206 | 20240604 | 154600 | 1388686620 | 5250 | 5250 | 5250 | 5250 | 0 |
| 207 | 20240604 | 154500 | 1388686620 | 5250 | 5250 | 5250 | 5250 | 0 |
| 208 | 20240604 | 154400 | 1388686620 | 5250 | 5250 | 5250 | 5250 | 0 |
| 209 | 20240604 | 154300 | 1388686620 | 5250 | 5250 | 5250 | 5250 | 0 |
| 210 | 20240604 | 154200 | 1388686620 | 5250 | 5250 | 5250 | 5250 | 0 |
| 211 | 20240604 | 154100 | 1388686620 | 5250 | 5250 | 5250 | 5250 | 0 |
| 212 | 20240604 | 154000 | 1388686620 | 5250 | 5250 | 5250 | 5250 | 2019 |
| 213 | 20240604 | 153900 | 1388686620 | 5250 | 5250 | 5250 | 5250 | 0 |
| 214 | 20240604 | 153800 | 1388686620 | 5250 | 5250 | 5250 | 5250 | 0 |
| 215 | 20240604 | 153700 | 1388686620 | 5250 | 5250 | 5250 | 5250 | 0 |
| 216 | 20240604 | 153600 | 1388686620 | 5250 | 5250 | 5250 | 5250 | 0 |
| 217 | 20240604 | 153500 | 1388686620 | 5250 | 5250 | 5250 | 5250 | 0 |
| 218 | 20240604 | 153400 | 1388686620 | 5250 | 5250 | 5250 | 5250 | 0 |
| 219 | 20240604 | 153300 | 1388686620 | 5250 | 5250 | 5250 | 5250 | 0 |
| 220 | 20240604 | 153200 | 1388686620 | 5250 | 5250 | 5250 | 5250 | 0 |
| 221 | 20240604 | 153100 | 1388686620 | 5250 | 5250 | 5250 | 5250 | 0 |
| 222 | 20240604 | 153000 | 1388686620 | 5250 | 5250 | 5250 | 5250 | 2019 |
| 223 | 20240604 | 152900 | 1378086870 | 5220 | 5220 | 5220 | 5220 | 0 |
| 224 | 20240604 | 152800 | 1378086870 | 5220 | 5220 | 5220 | 5220 | 0 |
| 225 | 20240604 | 152700 | 1378086870 | 5220 | 5220 | 5220 | 5220 | 0 |
| 226 | 20240604 | 152600 | 1378086870 | 5220 | 5220 | 5220 | 5220 | 0 |
| 227 | 20240604 | 152500 | 1378086870 | 5220 | 5220 | 5220 | 5220 | 0 |
| 228 | 20240604 | 152400 | 1378086870 | 5220 | 5220 | 5220 | 5220 | 0 |
| 229 | 20240604 | 152300 | 1378086870 | 5220 | 5220 | 5220 | 5220 | 0 |
| 230 | 20240604 | 152200 | 1378086870 | 5220 | 5220 | 5220 | 5220 | 0 |
| 231 | 20240604 | 152100 | 1378086870 | 5220 | 5220 | 5220 | 5220 | 0 |
| 232 | 20240604 | 152000 | 1378086870 | 5220 | 5220 | 5220 | 5220 | 0 |
| 233 | 20240604 | 151900 | 1378086870 | 5220 | 5220 | 5230 | 5220 | 103 |
| 234 | 20240604 | 151800 | 1377549200 | 5230 | 5230 | 5230 | 5230 | 84 |
| 235 | 20240604 | 151700 | 1377109880 | 5240 | 5230 | 5240 | 5230 | 28 |
| 236 | 20240604 | 151600 | 1376963430 | 5220 | 5240 | 5240 | 5220 | 279 |
| 237 | 20240604 | 151500 | 1375504560 | 5240 | 5240 | 5240 | 5240 | 58 |
| 238 | 20240604 | 151400 | 1375200640 | 5230 | 5230 | 5230 | 5230 | 90 |
| 239 | 20240604 | 151300 | 1374729940 | 5240 | 5240 | 5240 | 5240 | 266 |
| 240 | 20240604 | 151200 | 1373336100 | 5230 | 5230 | 5230 | 5230 | 161 |
| 241 | 20240604 | 151100 | 1372494070 | 5240 | 5240 | 5240 | 5240 | 57 |
| 242 | 20240604 | 151000 | 1372195390 | 5240 | 5230 | 5240 | 5230 | 174 |
| 243 | 20240604 | 150900 | 1371285360 | 5230 | 5230 | 5230 | 5230 | 0 |
| 244 | 20240604 | 150800 | 1371285360 | 5230 | 5230 | 5230 | 5230 | 0 |
| 245 | 20240604 | 150700 | 1371285360 | 5230 | 5220 | 5230 | 5220 | 183 |
| 246 | 20240604 | 150600 | 1370329270 | 5220 | 5230 | 5230 | 5220 | 1632 |
| 247 | 20240604 | 150500 | 1361803910 | 5230 | 5230 | 5230 | 5230 | 0 |
| 248 | 20240604 | 150400 | 1361803910 | 5230 | 5230 | 5240 | 5230 | 2204 |
| 249 | 20240604 | 150300 | 1350275990 | 5230 | 5230 | 5230 | 5230 | 593 |
| 250 | 20240604 | 150200 | 1347174600 | 5230 | 5230 | 5240 | 5230 | 301 |
| 251 | 20240604 | 150100 | 1345600360 | 5230 | 5230 | 5230 | 5230 | 820 |
| 252 | 20240604 | 150000 | 1341311760 | 5240 | 5240 | 5240 | 5240 | 196 |
| 253 | 20240604 | 145900 | 1340284720 | 5240 | 5240 | 5240 | 5240 | 17 |
| 254 | 20240604 | 145800 | 1340195640 | 5240 | 5240 | 5240 | 5240 | 63 |
| 255 | 20240604 | 145700 | 1339865520 | 5230 | 5230 | 5230 | 5220 | 588 |
| 256 | 20240604 | 145600 | 1336791200 | 5240 | 5240 | 5240 | 5240 | 4 |
| 257 | 20240604 | 145500 | 1336770240 | 5240 | 5230 | 5240 | 5230 | 51 |
| 258 | 20240604 | 145400 | 1336503010 | 5240 | 5240 | 5240 | 5240 | 0 |
| 259 | 20240604 | 145300 | 1336503010 | 5240 | 5240 | 5240 | 5240 | 1 |
| 260 | 20240604 | 145200 | 1336497770 | 5230 | 5240 | 5240 | 5230 | 14 |
| 261 | 20240604 | 145100 | 1336424430 | 5240 | 5240 | 5240 | 5240 | 0 |
| 262 | 20240604 | 145000 | 1336424430 | 5240 | 5240 | 5240 | 5240 | 0 |
| 263 | 20240604 | 144900 | 1336424430 | 5240 | 5240 | 5240 | 5240 | 0 |
| 264 | 20240604 | 144800 | 1336424430 | 5240 | 5240 | 5240 | 5240 | 0 |
| 265 | 20240604 | 144700 | 1336424430 | 5240 | 5240 | 5240 | 5240 | 15 |
| 266 | 20240604 | 144600 | 1336345830 | 5230 | 5230 | 5230 | 5230 | 0 |
| 267 | 20240604 | 144500 | 1336345830 | 5230 | 5230 | 5230 | 5230 | 1014 |
| 268 | 20240604 | 144400 | 1331042610 | 5230 | 5230 | 5230 | 5230 | 359 |
| 269 | 20240604 | 144300 | 1329165040 | 5220 | 5220 | 5220 | 5220 | 0 |
| 270 | 20240604 | 144200 | 1329165040 | 5220 | 5220 | 5220 | 5220 | 0 |
| 271 | 20240604 | 144100 | 1329165040 | 5220 | 5230 | 5230 | 5220 | 600 |
| 272 | 20240604 | 144000 | 1326031260 | 5220 | 5220 | 5220 | 5220 | 0 |
| 273 | 20240604 | 143900 | 1326031260 | 5220 | 5230 | 5230 | 5220 | 1000 |
| 274 | 20240604 | 143800 | 1320803230 | 5220 | 5230 | 5230 | 5220 | 1126 |
| 275 | 20240604 | 143700 | 1314923350 | 5230 | 5240 | 5250 | 5230 | 2644 |
| 276 | 20240604 | 143600 | 1301067200 | 5240 | 5240 | 5250 | 5240 | 1164 |
| 277 | 20240604 | 143500 | 1294967830 | 5240 | 5240 | 5240 | 5240 | 157 |
| 278 | 20240604 | 143400 | 1294145150 | 5250 | 5250 | 5250 | 5250 | 0 |
| 279 | 20240604 | 143300 | 1294145150 | 5250 | 5250 | 5250 | 5250 | 0 |
| 280 | 20240604 | 143200 | 1294145150 | 5250 | 5250 | 5250 | 5250 | 168 |
| 281 | 20240604 | 143100 | 1293263150 | 5250 | 5250 | 5250 | 5250 | 1 |
| 282 | 20240604 | 143000 | 1293257900 | 5250 | 5250 | 5250 | 5250 | 1 |
| 283 | 20240604 | 142900 | 1293252650 | 5250 | 5250 | 5250 | 5250 | 194 |
| 284 | 20240604 | 142800 | 1292234150 | 5260 | 5260 | 5260 | 5260 | 70 |
| 285 | 20240604 | 142700 | 1291865950 | 5260 | 5260 | 5260 | 5260 | 100 |
| 286 | 20240604 | 142600 | 1291339950 | 5270 | 5270 | 5270 | 5270 | 1 |
| 287 | 20240604 | 142500 | 1291334680 | 5260 | 5250 | 5260 | 5250 | 22 |
| 288 | 20240604 | 142400 | 1291218990 | 5250 | 5250 | 5250 | 5250 | 578 |
| 289 | 20240604 | 142300 | 1288184490 | 5230 | 5230 | 5230 | 5230 | 0 |
| 290 | 20240604 | 142200 | 1288184490 | 5230 | 5240 | 5240 | 5230 | 466 |
| 291 | 20240604 | 142100 | 1285745940 | 5250 | 5250 | 5250 | 5250 | 664 |
| 292 | 20240604 | 142000 | 1282259940 | 5250 | 5260 | 5260 | 5250 | 935 |
| 293 | 20240604 | 141900 | 1277351170 | 5270 | 5270 | 5270 | 5270 | 0 |
| 294 | 20240604 | 141800 | 1277351170 | 5270 | 5270 | 5270 | 5270 | 0 |
| 295 | 20240604 | 141700 | 1277351170 | 5270 | 5270 | 5270 | 5270 | 7 |
| 296 | 20240604 | 141600 | 1277314280 | 5270 | 5270 | 5270 | 5270 | 0 |
| 297 | 20240604 | 141500 | 1277314280 | 5270 | 5270 | 5270 | 5270 | 816 |
| 298 | 20240604 | 141400 | 1273013960 | 5280 | 5280 | 5280 | 5280 | 21 |
| 299 | 20240604 | 141300 | 1272903080 | 5270 | 5260 | 5270 | 5260 | 852 |
| 300 | 20240604 | 141200 | 1268418440 | 5260 | 5270 | 5270 | 5260 | 22 |
| 301 | 20240604 | 141100 | 1268302710 | 5260 | 5260 | 5260 | 5260 | 0 |
| 302 | 20240604 | 141000 | 1268302710 | 5260 | 5260 | 5260 | 5260 | 0 |
| 303 | 20240604 | 140900 | 1268302710 | 5260 | 5260 | 5260 | 5260 | 63 |
| 304 | 20240604 | 140800 | 1267971330 | 5270 | 5280 | 5280 | 5270 | 288 |
| 305 | 20240604 | 140700 | 1266453070 | 5270 | 5280 | 5280 | 5270 | 725 |
| 306 | 20240604 | 140600 | 1262626480 | 5280 | 5280 | 5280 | 5280 | 490 |
| 307 | 20240604 | 140500 | 1260039280 | 5280 | 5280 | 5280 | 5270 | 224 |
| 308 | 20240604 | 140400 | 1258858290 | 5270 | 5270 | 5270 | 5270 | 0 |
| 309 | 20240604 | 140300 | 1258858290 | 5270 | 5270 | 5270 | 5270 | 177 |
| 310 | 20240604 | 140200 | 1257925500 | 5260 | 5260 | 5260 | 5260 | 673 |
| 311 | 20240604 | 140100 | 1254385520 | 5270 | 5270 | 5270 | 5270 | 0 |
| 312 | 20240604 | 140000 | 1254385520 | 5270 | 5270 | 5270 | 5270 | 388 |
| 313 | 20240604 | 135900 | 1252340760 | 5270 | 5270 | 5270 | 5270 | 30 |
| 314 | 20240604 | 135800 | 1252182660 | 5270 | 5270 | 5270 | 5270 | 1 |
| 315 | 20240604 | 135700 | 1252177390 | 5270 | 5270 | 5270 | 5270 | 0 |
| 316 | 20240604 | 135600 | 1252177390 | 5270 | 5270 | 5270 | 5270 | 0 |
| 317 | 20240604 | 135500 | 1252177390 | 5270 | 5280 | 5280 | 5270 | 1221 |
| 318 | 20240604 | 135400 | 1245742710 | 5290 | 5290 | 5290 | 5290 | 300 |
| 319 | 20240604 | 135300 | 1244155710 | 5290 | 5290 | 5290 | 5280 | 3 |
| 320 | 20240604 | 135200 | 1244139850 | 5290 | 5260 | 5290 | 5260 | 1278 |
| 321 | 20240604 | 135100 | 1237390230 | 5260 | 5260 | 5260 | 5260 | 95 |
| 322 | 20240604 | 135000 | 1236890530 | 5250 | 5250 | 5260 | 5250 | 887 |
| 323 | 20240604 | 134900 | 1232228830 | 5250 | 5250 | 5250 | 5250 | 10 |
| 324 | 20240604 | 134800 | 1232176330 | 5250 | 5250 | 5250 | 5250 | 20 |
| 325 | 20240604 | 134700 | 1232071330 | 5250 | 5250 | 5250 | 5250 | 706 |
| 326 | 20240604 | 134600 | 1228364830 | 5240 | 5240 | 5240 | 5240 | 52 |
| 327 | 20240604 | 134500 | 1228092350 | 5230 | 5230 | 5230 | 5230 | 190 |
| 328 | 20240604 | 134400 | 1227098650 | 5240 | 5240 | 5240 | 5240 | 0 |
| 329 | 20240604 | 134300 | 1227098650 | 5240 | 5240 | 5240 | 5240 | 0 |
| 330 | 20240604 | 134200 | 1227098650 | 5240 | 5240 | 5240 | 5240 | 0 |
| 331 | 20240604 | 134100 | 1227098650 | 5240 | 5240 | 5240 | 5240 | 0 |
| 332 | 20240604 | 134000 | 1227098650 | 5240 | 5240 | 5240 | 5240 | 1 |
| 333 | 20240604 | 133900 | 1227093410 | 5240 | 5230 | 5240 | 5230 | 37 |
| 334 | 20240604 | 133800 | 1226899860 | 5240 | 5230 | 5240 | 5230 | 106 |
| 335 | 20240604 | 133700 | 1226345420 | 5230 | 5230 | 5230 | 5230 | 0 |
| 336 | 20240604 | 133600 | 1226345420 | 5230 | 5230 | 5230 | 5230 | 0 |
| 337 | 20240604 | 133500 | 1226345420 | 5230 | 5230 | 5230 | 5230 | 0 |
| 338 | 20240604 | 133400 | 1226345420 | 5230 | 5230 | 5230 | 5230 | 0 |
| 339 | 20240604 | 133300 | 1226345420 | 5230 | 5230 | 5230 | 5230 | 0 |
| 340 | 20240604 | 133200 | 1226345420 | 5230 | 5220 | 5230 | 5220 | 116 |
| 341 | 20240604 | 133100 | 1225738900 | 5220 | 5220 | 5220 | 5220 | 0 |
| 342 | 20240604 | 133000 | 1225738900 | 5220 | 5220 | 5220 | 5220 | 290 |
| 343 | 20240604 | 132900 | 1224225100 | 5230 | 5230 | 5230 | 5230 | 1 |
| 344 | 20240604 | 132800 | 1224219870 | 5230 | 5230 | 5230 | 5230 | 0 |
| 345 | 20240604 | 132700 | 1224219870 | 5230 | 5230 | 5230 | 5230 | 3 |
| 346 | 20240604 | 132600 | 1224204180 | 5230 | 5230 | 5230 | 5230 | 0 |
| 347 | 20240604 | 132500 | 1224204180 | 5230 | 5230 | 5230 | 5230 | 0 |
| 348 | 20240604 | 132400 | 1224204180 | 5230 | 5230 | 5230 | 5230 | 0 |
| 349 | 20240604 | 132300 | 1224204180 | 5230 | 5230 | 5230 | 5230 | 0 |
| 350 | 20240604 | 132200 | 1224204180 | 5230 | 5230 | 5230 | 5230 | 0 |
| 351 | 20240604 | 132100 | 1224204180 | 5230 | 5230 | 5230 | 5230 | 0 |
| 352 | 20240604 | 132000 | 1224204180 | 5230 | 5230 | 5230 | 5230 | 44 |
| 353 | 20240604 | 131900 | 1223974060 | 5230 | 5230 | 5230 | 5230 | 1 |
| 354 | 20240604 | 131800 | 1223968830 | 5220 | 5220 | 5220 | 5220 | 186 |
| 355 | 20240604 | 131700 | 1222997910 | 5230 | 5230 | 5230 | 5230 | 13 |
| 356 | 20240604 | 131600 | 1222929920 | 5220 | 5220 | 5220 | 5220 | 58 |
| 357 | 20240604 | 131500 | 1222627160 | 5220 | 5220 | 5220 | 5220 | 0 |
| 358 | 20240604 | 131400 | 1222627160 | 5220 | 5220 | 5220 | 5220 | 0 |
| 359 | 20240604 | 131300 | 1222627160 | 5220 | 5220 | 5220 | 5220 | 142 |
| 360 | 20240604 | 131200 | 1221885920 | 5220 | 5220 | 5220 | 5220 | 0 |
| 361 | 20240604 | 131100 | 1221885920 | 5220 | 5220 | 5220 | 5220 | 60 |
| 362 | 20240604 | 131000 | 1221572720 | 5230 | 5230 | 5230 | 5230 | 183 |
| 363 | 20240604 | 130900 | 1220615630 | 5230 | 5230 | 5230 | 5230 | 160 |
| 364 | 20240604 | 130800 | 1219778830 | 5240 | 5240 | 5240 | 5240 | 19 |
| 365 | 20240604 | 130700 | 1219679270 | 5250 | 5250 | 5250 | 5250 | 0 |
| 366 | 20240604 | 130600 | 1219679270 | 5250 | 5250 | 5250 | 5250 | 0 |
| 367 | 20240604 | 130500 | 1219679270 | 5250 | 5250 | 5250 | 5250 | 0 |
| 368 | 20240604 | 130400 | 1219679270 | 5250 | 5250 | 5250 | 5250 | 4 |
| 369 | 20240604 | 130300 | 1219658270 | 5250 | 5250 | 5250 | 5250 | 31 |
| 370 | 20240604 | 130200 | 1219495520 | 5260 | 5250 | 5260 | 5250 | 151 |
| 371 | 20240604 | 130100 | 1218702750 | 5260 | 5260 | 5260 | 5260 | 0 |
| 372 | 20240604 | 130000 | 1218702750 | 5260 | 5260 | 5260 | 5260 | 0 |
| 373 | 20240604 | 125900 | 1218702750 | 5260 | 5260 | 5260 | 5260 | 181 |
| 374 | 20240604 | 125800 | 1217750690 | 5260 | 5250 | 5260 | 5250 | 14 |
| 375 | 20240604 | 125700 | 1217677140 | 5250 | 5240 | 5250 | 5240 | 753 |
| 376 | 20240604 | 125600 | 1213729310 | 5240 | 5240 | 5240 | 5240 | 50 |
| 377 | 20240604 | 125500 | 1213467310 | 5230 | 5230 | 5230 | 5210 | 1734 |
| 378 | 20240604 | 125400 | 1204408490 | 5220 | 5220 | 5220 | 5220 | 349 |
| 379 | 20240604 | 125300 | 1202586710 | 5220 | 5220 | 5220 | 5220 | 1 |
| 380 | 20240604 | 125200 | 1202581490 | 5210 | 5220 | 5220 | 5210 | 1002 |
| 381 | 20240604 | 125100 | 1197361050 | 5210 | 5210 | 5210 | 5210 | 0 |
| 382 | 20240604 | 125000 | 1197361050 | 5210 | 5220 | 5220 | 5210 | 790 |
| 383 | 20240604 | 124900 | 1193239470 | 5220 | 5220 | 5220 | 5220 | 0 |
| 384 | 20240604 | 124800 | 1193239470 | 5220 | 5220 | 5220 | 5220 | 0 |
| 385 | 20240604 | 124700 | 1193239470 | 5220 | 5230 | 5230 | 5220 | 359 |
| 386 | 20240604 | 124600 | 1191364930 | 5230 | 5230 | 5230 | 5230 | 0 |
| 387 | 20240604 | 124500 | 1191364930 | 5230 | 5230 | 5230 | 5230 | 0 |
| 388 | 20240604 | 124400 | 1191364930 | 5230 | 5230 | 5230 | 5230 | 40 |
| 389 | 20240604 | 124300 | 1191155730 | 5230 | 5230 | 5230 | 5230 | 10 |
| 390 | 20240604 | 124200 | 1191103430 | 5220 | 5220 | 5220 | 5220 | 0 |
| 391 | 20240604 | 124100 | 1191103430 | 5220 | 5230 | 5230 | 5220 | 51 |
| 392 | 20240604 | 124000 | 1190836900 | 5230 | 5230 | 5230 | 5230 | 0 |
| 393 | 20240604 | 123900 | 1190836900 | 5230 | 5220 | 5230 | 5220 | 164 |
| 394 | 20240604 | 123800 | 1189979310 | 5220 | 5210 | 5220 | 5210 | 301 |
| 395 | 20240604 | 123700 | 1188409090 | 5200 | 5200 | 5200 | 5200 | 0 |
| 396 | 20240604 | 123600 | 1188409090 | 5200 | 5230 | 5240 | 5200 | 2009 |
| 397 | 20240604 | 123500 | 1177940380 | 5220 | 5220 | 5220 | 5220 | 94 |
| 398 | 20240604 | 123400 | 1177449700 | 5220 | 5220 | 5220 | 5220 | 1 |
| 399 | 20240604 | 123300 | 1177444480 | 5220 | 5260 | 5260 | 5200 | 6161 |
| 400 | 20240604 | 123200 | 1145253460 | 5270 | 5270 | 5270 | 5270 | 200 |
| 401 | 20240604 | 123100 | 1144199460 | 5270 | 5270 | 5270 | 5270 | 0 |
| 402 | 20240604 | 123000 | 1144199460 | 5270 | 5270 | 5270 | 5270 | 0 |
| 403 | 20240604 | 122900 | 1144199460 | 5270 | 5270 | 5270 | 5270 | 0 |
| 404 | 20240604 | 122800 | 1144199460 | 5270 | 5270 | 5270 | 5270 | 0 |
| 405 | 20240604 | 122700 | 1144199460 | 5270 | 5270 | 5270 | 5270 | 0 |
| 406 | 20240604 | 122600 | 1144199460 | 5270 | 5270 | 5270 | 5270 | 100 |
| 407 | 20240604 | 122500 | 1143672460 | 5270 | 5270 | 5270 | 5270 | 70 |
| 408 | 20240604 | 122400 | 1143303560 | 5270 | 5270 | 5270 | 5270 | 0 |
| 409 | 20240604 | 122300 | 1143303560 | 5270 | 5270 | 5270 | 5270 | 51 |
| 410 | 20240604 | 122200 | 1143034790 | 5270 | 5260 | 5270 | 5260 | 618 |
| 411 | 20240604 | 122100 | 1139779450 | 5260 | 5250 | 5260 | 5250 | 24 |
| 412 | 20240604 | 122000 | 1139653250 | 5250 | 5250 | 5250 | 5250 | 20 |
| 413 | 20240604 | 121900 | 1139548250 | 5240 | 5240 | 5240 | 5240 | 6 |
| 414 | 20240604 | 121800 | 1139516810 | 5250 | 5250 | 5250 | 5250 | 190 |
| 415 | 20240604 | 121700 | 1138519310 | 5250 | 5250 | 5250 | 5250 | 0 |
| 416 | 20240604 | 121600 | 1138519310 | 5250 | 5250 | 5250 | 5250 | 0 |
| 417 | 20240604 | 121500 | 1138519310 | 5250 | 5250 | 5250 | 5250 | 0 |
| 418 | 20240604 | 121400 | 1138519310 | 5250 | 5240 | 5250 | 5240 | 452 |
| 419 | 20240604 | 121300 | 1136148920 | 5230 | 5250 | 5250 | 5230 | 190 |
| 420 | 20240604 | 121200 | 1135152660 | 5260 | 5260 | 5260 | 5260 | 396 |
| 421 | 20240604 | 121100 | 1133069700 | 5270 | 5270 | 5270 | 5270 | 1 |
| 422 | 20240604 | 121000 | 1133064430 | 5260 | 5260 | 5260 | 5260 | 0 |
| 423 | 20240604 | 120900 | 1133064430 | 5260 | 5260 | 5260 | 5260 | 278 |
| 424 | 20240604 | 120800 | 1131602150 | 5270 | 5280 | 5290 | 5270 | 3329 |
| 425 | 20240604 | 120700 | 1114025200 | 5280 | 5280 | 5280 | 5280 | 13 |
| 426 | 20240604 | 120600 | 1113956560 | 5290 | 5280 | 5290 | 5280 | 226 |
| 427 | 20240604 | 120500 | 1112763230 | 5290 | 5290 | 5290 | 5290 | 1 |
| 428 | 20240604 | 120400 | 1112757940 | 5290 | 5290 | 5290 | 5290 | 0 |
| 429 | 20240604 | 120300 | 1112757940 | 5290 | 5290 | 5290 | 5290 | 0 |
| 430 | 20240604 | 120200 | 1112757940 | 5290 | 5290 | 5290 | 5290 | 40 |
| 431 | 20240604 | 120100 | 1112546340 | 5290 | 5290 | 5290 | 5290 | 4 |
| 432 | 20240604 | 120000 | 1112525180 | 5290 | 5290 | 5290 | 5290 | 0 |
| 433 | 20240604 | 115900 | 1112525180 | 5290 | 5290 | 5290 | 5290 | 18 |
| 434 | 20240604 | 115800 | 1112429960 | 5290 | 5290 | 5290 | 5290 | 113 |
| 435 | 20240604 | 115700 | 1111832190 | 5300 | 5300 | 5300 | 5300 | 1 |
| 436 | 20240604 | 115600 | 1111826890 | 5300 | 5300 | 5300 | 5300 | 644 |
| 437 | 20240604 | 115500 | 1108413690 | 5290 | 5290 | 5290 | 5290 | 0 |
| 438 | 20240604 | 115400 | 1108413690 | 5290 | 5290 | 5300 | 5290 | 155 |
| 439 | 20240604 | 115300 | 1107593700 | 5290 | 5290 | 5290 | 5290 | 141 |
| 440 | 20240604 | 115200 | 1106847810 | 5290 | 5290 | 5290 | 5290 | 0 |
| 441 | 20240604 | 115100 | 1106847810 | 5290 | 5290 | 5290 | 5290 | 200 |
| 442 | 20240604 | 115000 | 1105789810 | 5280 | 5280 | 5280 | 5280 | 330 |
| 443 | 20240604 | 114900 | 1104047410 | 5280 | 5280 | 5280 | 5280 | 0 |
| 444 | 20240604 | 114800 | 1104047410 | 5280 | 5290 | 5290 | 5280 | 265 |
| 445 | 20240604 | 114700 | 1102646560 | 5290 | 5290 | 5290 | 5290 | 333 |
| 446 | 20240604 | 114600 | 1100884990 | 5280 | 5280 | 5280 | 5280 | 389 |
| 447 | 20240604 | 114500 | 1098831070 | 5280 | 5260 | 5280 | 5260 | 610 |
| 448 | 20240604 | 114400 | 1095616520 | 5260 | 5270 | 5270 | 5260 | 741 |
| 449 | 20240604 | 114300 | 1091711460 | 5270 | 5270 | 5270 | 5270 | 0 |
| 450 | 20240604 | 114200 | 1091711460 | 5270 | 5270 | 5270 | 5270 | 100 |
| 451 | 20240604 | 114100 | 1091184460 | 5270 | 5270 | 5270 | 5270 | 0 |
| 452 | 20240604 | 114000 | 1091184460 | 5270 | 5270 | 5270 | 5270 | 20 |
| 453 | 20240604 | 113900 | 1091079060 | 5280 | 5270 | 5280 | 5270 | 53 |
| 454 | 20240604 | 113800 | 1090799550 | 5270 | 5270 | 5270 | 5270 | 110 |
| 455 | 20240604 | 113700 | 1090219850 | 5270 | 5280 | 5280 | 5270 | 189 |
| 456 | 20240604 | 113600 | 1089222130 | 5280 | 5280 | 5280 | 5280 | 466 |
| 457 | 20240604 | 113500 | 1086761650 | 5270 | 5270 | 5270 | 5270 | 93 |
| 458 | 20240604 | 113400 | 1086271540 | 5270 | 5270 | 5270 | 5270 | 1908 |
| 459 | 20240604 | 113300 | 1076216380 | 5260 | 5260 | 5260 | 5260 | 32 |
| 460 | 20240604 | 113200 | 1076048060 | 5260 | 5260 | 5260 | 5260 | 0 |
| 461 | 20240604 | 113100 | 1076048060 | 5260 | 5260 | 5260 | 5260 | 17 |
| 462 | 20240604 | 113000 | 1075958640 | 5260 | 5260 | 5260 | 5260 | 1 |
| 463 | 20240604 | 112900 | 1075953380 | 5240 | 5240 | 5240 | 5240 | 0 |
| 464 | 20240604 | 112800 | 1075953380 | 5240 | 5240 | 5240 | 5240 | 0 |
| 465 | 20240604 | 112700 | 1075953380 | 5240 | 5240 | 5240 | 5240 | 0 |
| 466 | 20240604 | 112600 | 1075953380 | 5240 | 5250 | 5250 | 5240 | 208 |
| 467 | 20240604 | 112500 | 1074862500 | 5250 | 5250 | 5250 | 5250 | 270 |
| 468 | 20240604 | 112400 | 1073445000 | 5250 | 5250 | 5260 | 5250 | 21 |
| 469 | 20240604 | 112300 | 1073334740 | 5250 | 5260 | 5260 | 5250 | 284 |
| 470 | 20240604 | 112200 | 1071843730 | 5260 | 5250 | 5260 | 5250 | 594 |
| 471 | 20240604 | 112100 | 1068725130 | 5250 | 5240 | 5250 | 5240 | 1204 |
| 472 | 20240604 | 112000 | 1062416160 | 5240 | 5230 | 5240 | 5230 | 210 |
| 473 | 20240604 | 111900 | 1061317850 | 5240 | 5240 | 5240 | 5230 | 76 |
| 474 | 20240604 | 111800 | 1060920350 | 5230 | 5230 | 5230 | 5230 | 25 |
| 475 | 20240604 | 111700 | 1060789600 | 5220 | 5220 | 5220 | 5220 | 1295 |
| 476 | 20240604 | 111600 | 1054029700 | 5220 | 5220 | 5220 | 5220 | 0 |
| 477 | 20240604 | 111500 | 1054029700 | 5220 | 5210 | 5220 | 5210 | 2 |
| 478 | 20240604 | 111400 | 1054019270 | 5210 | 5210 | 5210 | 5210 | 5 |
| 479 | 20240604 | 111300 | 1053993220 | 5200 | 5220 | 5220 | 5200 | 1100 |
| 480 | 20240604 | 111200 | 1048266780 | 5220 | 5220 | 5220 | 5210 | 1092 |
| 481 | 20240604 | 111100 | 1042576540 | 5220 | 5220 | 5220 | 5210 | 149 |
| 482 | 20240604 | 111000 | 1041799690 | 5230 | 5230 | 5230 | 5230 | 0 |
| 483 | 20240604 | 110900 | 1041799690 | 5230 | 5230 | 5230 | 5230 | 5 |
| 484 | 20240604 | 110800 | 1041773540 | 5230 | 5230 | 5230 | 5230 | 1 |
| 485 | 20240604 | 110700 | 1041768310 | 5220 | 5220 | 5220 | 5220 | 14 |
| 486 | 20240604 | 110600 | 1041695230 | 5220 | 5210 | 5220 | 5210 | 508 |
| 487 | 20240604 | 110500 | 1039043550 | 5210 | 5210 | 5210 | 5210 | 0 |
| 488 | 20240604 | 110400 | 1039043550 | 5210 | 5210 | 5210 | 5200 | 891 |
| 489 | 20240604 | 110300 | 1034404820 | 5210 | 5210 | 5210 | 5210 | 1767 |
| 490 | 20240604 | 110200 | 1025198750 | 5220 | 5220 | 5220 | 5210 | 15 |
| 491 | 20240604 | 110100 | 1025120580 | 5210 | 5210 | 5210 | 5210 | 137 |
| 492 | 20240604 | 110000 | 1024406810 | 5210 | 5210 | 5210 | 5210 | 0 |
| 493 | 20240604 | 105900 | 1024406810 | 5210 | 5210 | 5210 | 5210 | 389 |
| 494 | 20240604 | 105800 | 1022380120 | 5210 | 5220 | 5220 | 5210 | 1040 |
| 495 | 20240604 | 105700 | 1016954430 | 5230 | 5230 | 5230 | 5230 | 10 |
| 496 | 20240604 | 105600 | 1016902130 | 5230 | 5230 | 5230 | 5230 | 10 |
| 497 | 20240604 | 105500 | 1016849830 | 5230 | 5230 | 5230 | 5230 | 45 |
| 498 | 20240604 | 105400 | 1016614480 | 5220 | 5220 | 5220 | 5220 | 0 |
| 499 | 20240604 | 105300 | 1016614480 | 5220 | 5220 | 5220 | 5220 | 0 |
| 500 | 20240604 | 105200 | 1016614480 | 5220 | 5220 | 5220 | 5220 | 0 |
| 501 | 20240604 | 105100 | 1016614480 | 5220 | 5220 | 5220 | 5220 | 2 |
| 502 | 20240604 | 105000 | 1016604040 | 5230 | 5230 | 5230 | 5230 | 51 |
| 503 | 20240604 | 104900 | 1016337310 | 5250 | 5250 | 5250 | 5250 | 1 |
| 504 | 20240604 | 104800 | 1016332060 | 5220 | 5230 | 5250 | 5220 | 974 |
| 505 | 20240604 | 104700 | 1011242950 | 5230 | 5240 | 5250 | 5230 | 2318 |
| 506 | 20240604 | 104600 | 999113910 | 5230 | 5230 | 5230 | 5230 | 592 |
| 507 | 20240604 | 104500 | 996017750 | 5230 | 5230 | 5230 | 5230 | 0 |
| 508 | 20240604 | 104400 | 996017750 | 5230 | 5230 | 5230 | 5230 | 0 |
| 509 | 20240604 | 104300 | 996017750 | 5230 | 5220 | 5230 | 5220 | 161 |
| 510 | 20240604 | 104200 | 995176370 | 5210 | 5210 | 5210 | 5210 | 0 |
| 511 | 20240604 | 104100 | 995176370 | 5210 | 5220 | 5220 | 5210 | 17 |
| 512 | 20240604 | 104000 | 995087690 | 5220 | 5220 | 5230 | 5220 | 453 |
| 513 | 20240604 | 103900 | 992723010 | 5230 | 5230 | 5230 | 5230 | 0 |
| 514 | 20240604 | 103800 | 992723010 | 5230 | 5230 | 5230 | 5230 | 0 |
| 515 | 20240604 | 103700 | 992723010 | 5230 | 5230 | 5230 | 5230 | 405 |
| 516 | 20240604 | 103600 | 990604860 | 5230 | 5230 | 5230 | 5230 | 639 |
| 517 | 20240604 | 103500 | 987262890 | 5240 | 5230 | 5240 | 5230 | 524 |
| 518 | 20240604 | 103400 | 984522350 | 5220 | 5220 | 5220 | 5220 | 0 |
| 519 | 20240604 | 103300 | 984522350 | 5220 | 5220 | 5220 | 5210 | 419 |
| 520 | 20240604 | 103200 | 982335180 | 5210 | 5220 | 5220 | 5210 | 523 |
| 521 | 20240604 | 103100 | 979607690 | 5210 | 5210 | 5210 | 5210 | 0 |
| 522 | 20240604 | 103000 | 979607690 | 5210 | 5210 | 5230 | 5210 | 741 |
| 523 | 20240604 | 102900 | 975746810 | 5220 | 5230 | 5230 | 5220 | 1751 |
| 524 | 20240604 | 102800 | 966603660 | 5220 | 5230 | 5230 | 5220 | 100 |
| 525 | 20240604 | 102700 | 966081260 | 5240 | 5230 | 5240 | 5220 | 598 |
| 526 | 20240604 | 102600 | 962956230 | 5230 | 5230 | 5240 | 5230 | 212 |
| 527 | 20240604 | 102500 | 961847460 | 5230 | 5240 | 5240 | 5230 | 42 |
| 528 | 20240604 | 102400 | 961627750 | 5230 | 5230 | 5230 | 5230 | 519 |
| 529 | 20240604 | 102300 | 958913380 | 5220 | 5230 | 5230 | 5210 | 2088 |
| 530 | 20240604 | 102200 | 948011590 | 5230 | 5240 | 5240 | 5220 | 486 |
| 531 | 20240604 | 102100 | 945470050 | 5230 | 5270 | 5270 | 5230 | 502 |
| 532 | 20240604 | 102000 | 942840000 | 5270 | 5280 | 5280 | 5260 | 51 |
| 533 | 20240604 | 101900 | 942571380 | 5260 | 5260 | 5260 | 5260 | 0 |
| 534 | 20240604 | 101800 | 942571380 | 5260 | 5260 | 5260 | 5260 | 25 |
| 535 | 20240604 | 101700 | 942439880 | 5280 | 5280 | 5280 | 5280 | 1 |
| 536 | 20240604 | 101600 | 942434600 | 5250 | 5270 | 5270 | 5250 | 227 |
| 537 | 20240604 | 101500 | 941238390 | 5270 | 5250 | 5270 | 5250 | 17 |
| 538 | 20240604 | 101400 | 941148820 | 5240 | 5250 | 5250 | 5240 | 315 |
| 539 | 20240604 | 101300 | 939497400 | 5250 | 5270 | 5270 | 5250 | 172 |
| 540 | 20240604 | 101200 | 938594380 | 5250 | 5250 | 5250 | 5250 | 427 |
| 541 | 20240604 | 101100 | 936352630 | 5260 | 5270 | 5270 | 5260 | 651 |
| 542 | 20240604 | 101000 | 932922360 | 5270 | 5270 | 5270 | 5270 | 106 |
| 543 | 20240604 | 100900 | 932363740 | 5260 | 5270 | 5270 | 5260 | 53 |
| 544 | 20240604 | 100800 | 932084950 | 5280 | 5280 | 5280 | 5280 | 1 |
| 545 | 20240604 | 100700 | 932079670 | 5270 | 5300 | 5300 | 5270 | 159 |
| 546 | 20240604 | 100600 | 931240620 | 5290 | 5290 | 5300 | 5280 | 1402 |
| 547 | 20240604 | 100500 | 923818810 | 5250 | 5240 | 5290 | 5240 | 1096 |
| 548 | 20240604 | 100400 | 918062390 | 5240 | 5240 | 5240 | 5240 | 1 |
| 549 | 20240604 | 100300 | 918057150 | 5240 | 5240 | 5240 | 5240 | 31 |
| 550 | 20240604 | 100200 | 917894710 | 5240 | 5230 | 5240 | 5230 | 276 |
| 551 | 20240604 | 100100 | 916449760 | 5220 | 5240 | 5240 | 5220 | 1058 |
| 552 | 20240604 | 100000 | 910913980 | 5250 | 5260 | 5260 | 5250 | 475 |
| 553 | 20240604 | 095900 | 908418810 | 5250 | 5270 | 5270 | 5250 | 809 |
| 554 | 20240604 | 095800 | 904163290 | 5270 | 5220 | 5270 | 5220 | 1454 |
| 555 | 20240604 | 095700 | 896533220 | 5220 | 5300 | 5300 | 5220 | 7747 |
| 556 | 20240604 | 095600 | 855733480 | 5300 | 5300 | 5320 | 5290 | 4326 |
| 557 | 20240604 | 095500 | 832799210 | 5310 | 5310 | 5360 | 5290 | 8036 |
| 558 | 20240604 | 095400 | 790103530 | 5320 | 5360 | 5450 | 5240 | 28176 |
| 559 | 20240604 | 095300 | 639427070 | 5360 | 5210 | 5490 | 5210 | 53723 |
| 560 | 20240604 | 095200 | 349592740 | 5210 | 5230 | 5230 | 5210 | 532 |
| 561 | 20240604 | 095100 | 346815490 | 5230 | 5240 | 5240 | 5230 | 266 |
| 562 | 20240604 | 095000 | 345423840 | 5240 | 5240 | 5240 | 5240 | 77 |
| 563 | 20240604 | 094900 | 345020360 | 5260 | 5250 | 5260 | 5240 | 408 |
| 564 | 20240604 | 094800 | 342878530 | 5240 | 5240 | 5240 | 5240 | 0 |
| 565 | 20240604 | 094700 | 342878530 | 5240 | 5250 | 5250 | 5240 | 3 |
| 566 | 20240604 | 094600 | 342862800 | 5230 | 5230 | 5250 | 5230 | 143 |
| 567 | 20240604 | 094500 | 342114890 | 5230 | 5250 | 5250 | 5230 | 410 |
| 568 | 20240604 | 094400 | 339966620 | 5250 | 5250 | 5270 | 5250 | 903 |
| 569 | 20240604 | 094300 | 335223770 | 5250 | 5270 | 5270 | 5250 | 540 |
| 570 | 20240604 | 094200 | 332385350 | 5270 | 5270 | 5270 | 5270 | 0 |
| 571 | 20240604 | 094100 | 332385350 | 5270 | 5250 | 5270 | 5250 | 780 |
| 572 | 20240604 | 094000 | 328278540 | 5260 | 5260 | 5260 | 5260 | 301 |
| 573 | 20240604 | 093900 | 326695280 | 5230 | 5240 | 5260 | 5230 | 1569 |
| 574 | 20240604 | 093800 | 318476890 | 5240 | 5240 | 5240 | 5240 | 205 |
| 575 | 20240604 | 093700 | 317402690 | 5250 | 5240 | 5250 | 5240 | 802 |
| 576 | 20240604 | 093600 | 313199090 | 5250 | 5260 | 5290 | 5250 | 1827 |
| 577 | 20240604 | 093500 | 303575550 | 5250 | 5240 | 5250 | 5240 | 224 |
| 578 | 20240604 | 093400 | 302401670 | 5240 | 5240 | 5240 | 5240 | 3 |
| 579 | 20240604 | 093300 | 302385950 | 5240 | 5240 | 5240 | 5230 | 953 |
| 580 | 20240604 | 093200 | 297395910 | 5260 | 5260 | 5260 | 5260 | 2 |
| 581 | 20240604 | 093100 | 297385390 | 5260 | 5230 | 5260 | 5230 | 501 |
| 582 | 20240604 | 093000 | 294750160 | 5260 | 5230 | 5270 | 5230 | 60 |
| 583 | 20240604 | 092900 | 294434580 | 5290 | 5220 | 5290 | 5220 | 1008 |
| 584 | 20240604 | 092800 | 289122050 | 5240 | 5230 | 5240 | 5230 | 196 |
| 585 | 20240604 | 092700 | 288095870 | 5230 | 5240 | 5240 | 5230 | 306 |
| 586 | 20240604 | 092600 | 286495440 | 5240 | 5240 | 5240 | 5230 | 8 |
| 587 | 20240604 | 092500 | 286453560 | 5260 | 5250 | 5260 | 5250 | 286 |
| 588 | 20240604 | 092400 | 284952030 | 5260 | 5230 | 5260 | 5230 | 1949 |
| 589 | 20240604 | 092300 | 274745700 | 5240 | 5250 | 5250 | 5230 | 605 |
| 590 | 20240604 | 092200 | 271581430 | 5240 | 5230 | 5240 | 5230 | 1104 |
| 591 | 20240604 | 092100 | 265799490 | 5220 | 5230 | 5230 | 5220 | 239 |
| 592 | 20240604 | 092000 | 264551610 | 5240 | 5210 | 5240 | 5200 | 1042 |
| 593 | 20240604 | 091900 | 259116200 | 5210 | 5200 | 5210 | 5180 | 2423 |
| 594 | 20240604 | 091800 | 246543980 | 5200 | 5210 | 5220 | 5200 | 335 |
| 595 | 20240604 | 091700 | 244799810 | 5220 | 5250 | 5250 | 5170 | 11435 |
| 596 | 20240604 | 091600 | 185215700 | 5250 | 5250 | 5270 | 5250 | 543 |
| 597 | 20240604 | 091500 | 182364670 | 5250 | 5270 | 5270 | 5250 | 98 |
| 598 | 20240604 | 091400 | 181849440 | 5260 | 5280 | 5280 | 5260 | 2009 |
| 599 | 20240604 | 091300 | 171259640 | 5280 | 5260 | 5280 | 5260 | 4 |
| 600 | 20240604 | 091200 | 171238560 | 5280 | 5250 | 5280 | 5250 | 840 |
| 601 | 20240604 | 091100 | 166825540 | 5250 | 5260 | 5260 | 5240 | 2203 |
| 602 | 20240604 | 091000 | 155261130 | 5260 | 5280 | 5280 | 5260 | 3143 |
| 603 | 20240604 | 090900 | 138716940 | 5290 | 5280 | 5290 | 5280 | 227 |
| 604 | 20240604 | 090800 | 137517380 | 5280 | 5290 | 5290 | 5280 | 163 |
| 605 | 20240604 | 090700 | 136655120 | 5290 | 5280 | 5290 | 5280 | 1350 |
| 606 | 20240604 | 090600 | 129518730 | 5280 | 5280 | 5290 | 5280 | 303 |
| 607 | 20240604 | 090500 | 127918870 | 5290 | 5290 | 5290 | 5270 | 1128 |
| 608 | 20240604 | 090400 | 121963960 | 5290 | 5290 | 5300 | 5280 | 3255 |
| 609 | 20240604 | 090300 | 104736300 | 5280 | 5300 | 5300 | 5280 | 143 |
| 610 | 20240604 | 090200 | 103980600 | 5300 | 5250 | 5300 | 5250 | 3113 |
| 611 | 20240604 | 090100 | 87596210 | 5260 | 5310 | 5310 | 5260 | 12976 |
| 612 | 20240604 | 090000 | 18982700 | 5310 | 5300 | 5310 | 5300 | 3325 |