30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240619 | 190500 | 1699827355 | 4600 | 4600 | 4600 | 4600 | 7080 |
| 3 | 20240619 | 190400 | 1699827355 | 4600 | 4600 | 4600 | 4600 | 0 |
| 4 | 20240619 | 190300 | 1699827355 | 4600 | 4600 | 4600 | 4600 | 0 |
| 5 | 20240619 | 190200 | 1699827355 | 4600 | 4600 | 4600 | 4600 | 0 |
| 6 | 20240619 | 190100 | 1699827355 | 4600 | 4600 | 4600 | 4600 | 0 |
| 7 | 20240619 | 190000 | 1699827355 | 4600 | 4600 | 4600 | 4600 | 0 |
| 8 | 20240619 | 185900 | 1699827355 | 4600 | 4600 | 4600 | 4600 | 0 |
| 9 | 20240619 | 185800 | 1699827355 | 4600 | 4600 | 4600 | 4600 | 0 |
| 10 | 20240619 | 185700 | 1699827355 | 4600 | 4600 | 4600 | 4600 | 0 |
| 11 | 20240619 | 185600 | 1699827355 | 4600 | 4600 | 4600 | 4600 | 0 |
| 12 | 20240619 | 185500 | 1699827355 | 4600 | 4600 | 4600 | 4600 | 0 |
| 13 | 20240619 | 185400 | 1699827355 | 4600 | 4600 | 4600 | 4600 | 0 |
| 14 | 20240619 | 185300 | 1699827355 | 4600 | 4600 | 4600 | 4600 | 0 |
| 15 | 20240619 | 185200 | 1699827355 | 4600 | 4600 | 4600 | 4600 | 0 |
| 16 | 20240619 | 185100 | 1699827355 | 4600 | 4600 | 4600 | 4600 | 0 |
| 17 | 20240619 | 185000 | 1699827355 | 4600 | 4600 | 4600 | 4600 | 0 |
| 18 | 20240619 | 184900 | 1699827355 | 4600 | 4600 | 4600 | 4600 | 0 |
| 19 | 20240619 | 184800 | 1699827355 | 4600 | 4600 | 4600 | 4600 | 0 |
| 20 | 20240619 | 184700 | 1699827355 | 4600 | 4600 | 4600 | 4600 | 0 |
| 21 | 20240619 | 184600 | 1699827355 | 4600 | 4600 | 4600 | 4600 | 0 |
| 22 | 20240619 | 184500 | 1699827355 | 4600 | 4600 | 4600 | 4600 | 0 |
| 23 | 20240619 | 184400 | 1699827355 | 4600 | 4600 | 4600 | 4600 | 0 |
| 24 | 20240619 | 184300 | 1699827355 | 4600 | 4600 | 4600 | 4600 | 0 |
| 25 | 20240619 | 184200 | 1699827355 | 4600 | 4600 | 4600 | 4600 | 0 |
| 26 | 20240619 | 184100 | 1699827355 | 4600 | 4600 | 4600 | 4600 | 0 |
| 27 | 20240619 | 184000 | 1699827355 | 4600 | 4600 | 4600 | 4600 | 0 |
| 28 | 20240619 | 183900 | 1699827355 | 4600 | 4600 | 4600 | 4600 | 0 |
| 29 | 20240619 | 183800 | 1699827355 | 4600 | 4600 | 4600 | 4600 | 0 |
| 30 | 20240619 | 183700 | 1699827355 | 4600 | 4600 | 4600 | 4600 | 0 |
| 31 | 20240619 | 183600 | 1699827355 | 4600 | 4600 | 4600 | 4600 | 0 |
| 32 | 20240619 | 183500 | 1699827355 | 4600 | 4600 | 4600 | 4600 | 7080 |
| 33 | 20240619 | 183400 | 1699827355 | 4600 | 4600 | 4600 | 4600 | 0 |
| 34 | 20240619 | 183300 | 1699827355 | 4600 | 4600 | 4600 | 4600 | 0 |
| 35 | 20240619 | 183200 | 1699827355 | 4600 | 4600 | 4600 | 4600 | 0 |
| 36 | 20240619 | 183100 | 1699827355 | 4600 | 4600 | 4600 | 4600 | 0 |
| 37 | 20240619 | 183000 | 1699827355 | 4600 | 4600 | 4600 | 4600 | 0 |
| 38 | 20240619 | 182900 | 1699827355 | 4600 | 4600 | 4600 | 4600 | 0 |
| 39 | 20240619 | 182800 | 1699827355 | 4600 | 4600 | 4600 | 4600 | 0 |
| 40 | 20240619 | 182700 | 1699827355 | 4600 | 4600 | 4600 | 4600 | 0 |
| 41 | 20240619 | 182600 | 1699827355 | 4600 | 4600 | 4600 | 4600 | 0 |
| 42 | 20240619 | 182500 | 1699827355 | 4600 | 4600 | 4600 | 4600 | 0 |
| 43 | 20240619 | 182400 | 1699827355 | 4600 | 4600 | 4600 | 4600 | 0 |
| 44 | 20240619 | 182300 | 1699827355 | 4600 | 4600 | 4600 | 4600 | 0 |
| 45 | 20240619 | 182200 | 1699827355 | 4600 | 4600 | 4600 | 4600 | 0 |
| 46 | 20240619 | 182100 | 1699827355 | 4600 | 4600 | 4600 | 4600 | 0 |
| 47 | 20240619 | 182000 | 1699827355 | 4600 | 4600 | 4600 | 4600 | 0 |
| 48 | 20240619 | 181900 | 1699827355 | 4600 | 4600 | 4600 | 4600 | 0 |
| 49 | 20240619 | 181800 | 1699827355 | 4600 | 4600 | 4600 | 4600 | 0 |
| 50 | 20240619 | 181700 | 1699827355 | 4600 | 4600 | 4600 | 4600 | 0 |
| 51 | 20240619 | 181600 | 1699827355 | 4600 | 4600 | 4600 | 4600 | 0 |
| 52 | 20240619 | 181500 | 1699827355 | 4600 | 4600 | 4600 | 4600 | 0 |
| 53 | 20240619 | 181400 | 1699827355 | 4600 | 4600 | 4600 | 4600 | 0 |
| 54 | 20240619 | 181300 | 1699827355 | 4600 | 4600 | 4600 | 4600 | 0 |
| 55 | 20240619 | 181200 | 1699827355 | 4600 | 4600 | 4600 | 4600 | 0 |
| 56 | 20240619 | 181100 | 1699827355 | 4600 | 4600 | 4600 | 4600 | 0 |
| 57 | 20240619 | 181000 | 1699827355 | 4600 | 4600 | 4600 | 4600 | 0 |
| 58 | 20240619 | 180900 | 1699827355 | 4600 | 4600 | 4600 | 4600 | 0 |
| 59 | 20240619 | 180800 | 1699827355 | 4600 | 4600 | 4600 | 4600 | 0 |
| 60 | 20240619 | 180700 | 1699827355 | 4600 | 4600 | 4600 | 4600 | 0 |
| 61 | 20240619 | 180600 | 1699827355 | 4600 | 4600 | 4600 | 4600 | 0 |
| 62 | 20240619 | 180500 | 1699827355 | 4600 | 4600 | 4600 | 4600 | 7080 |
| 63 | 20240619 | 180400 | 1699827355 | 4600 | 4600 | 4600 | 4600 | 0 |
| 64 | 20240619 | 180300 | 1699827355 | 4600 | 4600 | 4600 | 4600 | 0 |
| 65 | 20240619 | 180200 | 1699827355 | 4600 | 4600 | 4600 | 4600 | 0 |
| 66 | 20240619 | 180100 | 1699827355 | 4600 | 4600 | 4600 | 4600 | 0 |
| 67 | 20240619 | 180000 | 1699827355 | 4600 | 4600 | 4600 | 4600 | 0 |
| 68 | 20240619 | 175900 | 1699827355 | 4600 | 4600 | 4600 | 4600 | 0 |
| 69 | 20240619 | 175800 | 1699827355 | 4600 | 4600 | 4600 | 4600 | 0 |
| 70 | 20240619 | 175700 | 1699827355 | 4600 | 4600 | 4600 | 4600 | 0 |
| 71 | 20240619 | 175600 | 1699827355 | 4600 | 4600 | 4600 | 4600 | 0 |
| 72 | 20240619 | 175500 | 1699827355 | 4600 | 4600 | 4600 | 4600 | 0 |
| 73 | 20240619 | 175400 | 1699827355 | 4600 | 4600 | 4600 | 4600 | 0 |
| 74 | 20240619 | 175300 | 1699827355 | 4600 | 4600 | 4600 | 4600 | 0 |
| 75 | 20240619 | 175200 | 1699827355 | 4600 | 4600 | 4600 | 4600 | 0 |
| 76 | 20240619 | 175100 | 1699827355 | 4600 | 4600 | 4600 | 4600 | 0 |
| 77 | 20240619 | 175000 | 1699827355 | 4600 | 4600 | 4600 | 4600 | 0 |
| 78 | 20240619 | 174900 | 1699827355 | 4600 | 4600 | 4600 | 4600 | 0 |
| 79 | 20240619 | 174800 | 1699827355 | 4600 | 4600 | 4600 | 4600 | 0 |
| 80 | 20240619 | 174700 | 1699827355 | 4600 | 4600 | 4600 | 4600 | 0 |
| 81 | 20240619 | 174600 | 1699827355 | 4600 | 4600 | 4600 | 4600 | 0 |
| 82 | 20240619 | 174500 | 1699827355 | 4600 | 4600 | 4600 | 4600 | 0 |
| 83 | 20240619 | 174400 | 1699827355 | 4600 | 4600 | 4600 | 4600 | 0 |
| 84 | 20240619 | 174300 | 1699827355 | 4600 | 4600 | 4600 | 4600 | 0 |
| 85 | 20240619 | 174200 | 1699827355 | 4600 | 4600 | 4600 | 4600 | 0 |
| 86 | 20240619 | 174100 | 1699827355 | 4600 | 4600 | 4600 | 4600 | 0 |
| 87 | 20240619 | 174000 | 1699827355 | 4600 | 4600 | 4600 | 4600 | 0 |
| 88 | 20240619 | 173900 | 1699827355 | 4600 | 4600 | 4600 | 4600 | 0 |
| 89 | 20240619 | 173800 | 1699827355 | 4600 | 4600 | 4600 | 4600 | 0 |
| 90 | 20240619 | 173700 | 1699827355 | 4600 | 4600 | 4600 | 4600 | 0 |
| 91 | 20240619 | 173600 | 1699827355 | 4600 | 4600 | 4600 | 4600 | 0 |
| 92 | 20240619 | 173500 | 1699827355 | 4600 | 4600 | 4600 | 4600 | 7080 |
| 93 | 20240619 | 173400 | 1699827355 | 4600 | 4600 | 4600 | 4600 | 0 |
| 94 | 20240619 | 173300 | 1699827355 | 4600 | 4600 | 4600 | 4600 | 0 |
| 95 | 20240619 | 173200 | 1699827355 | 4600 | 4600 | 4600 | 4600 | 0 |
| 96 | 20240619 | 173100 | 1699827355 | 4600 | 4600 | 4600 | 4600 | 0 |
| 97 | 20240619 | 173000 | 1699827355 | 4600 | 4600 | 4600 | 4600 | 0 |
| 98 | 20240619 | 172900 | 1699827355 | 4600 | 4600 | 4600 | 4600 | 0 |
| 99 | 20240619 | 172800 | 1699827355 | 4600 | 4600 | 4600 | 4600 | 0 |
| 100 | 20240619 | 172700 | 1699827355 | 4600 | 4600 | 4600 | 4600 | 0 |
| 101 | 20240619 | 172600 | 1699827355 | 4600 | 4600 | 4600 | 4600 | 0 |
| 102 | 20240619 | 172500 | 1699827355 | 4600 | 4600 | 4600 | 4600 | 0 |
| 103 | 20240619 | 172400 | 1699827355 | 4600 | 4600 | 4600 | 4600 | 0 |
| 104 | 20240619 | 172300 | 1699827355 | 4600 | 4600 | 4600 | 4600 | 0 |
| 105 | 20240619 | 172200 | 1699827355 | 4600 | 4600 | 4600 | 4600 | 0 |
| 106 | 20240619 | 172100 | 1699827355 | 4600 | 4600 | 4600 | 4600 | 0 |
| 107 | 20240619 | 172000 | 1699827355 | 4600 | 4600 | 4600 | 4600 | 0 |
| 108 | 20240619 | 171900 | 1699827355 | 4600 | 4600 | 4600 | 4600 | 0 |
| 109 | 20240619 | 171800 | 1699827355 | 4600 | 4600 | 4600 | 4600 | 0 |
| 110 | 20240619 | 171700 | 1699827355 | 4600 | 4600 | 4600 | 4600 | 0 |
| 111 | 20240619 | 171600 | 1699827355 | 4600 | 4600 | 4600 | 4600 | 0 |
| 112 | 20240619 | 171500 | 1699827355 | 4600 | 4600 | 4600 | 4600 | 0 |
| 113 | 20240619 | 171400 | 1699827355 | 4600 | 4600 | 4600 | 4600 | 0 |
| 114 | 20240619 | 171300 | 1699827355 | 4600 | 4600 | 4600 | 4600 | 0 |
| 115 | 20240619 | 171200 | 1699827355 | 4600 | 4600 | 4600 | 4600 | 0 |
| 116 | 20240619 | 171100 | 1699827355 | 4600 | 4600 | 4600 | 4600 | 0 |
| 117 | 20240619 | 171000 | 1699827355 | 4600 | 4600 | 4600 | 4600 | 0 |
| 118 | 20240619 | 170900 | 1699827355 | 4600 | 4600 | 4600 | 4600 | 0 |
| 119 | 20240619 | 170800 | 1699827355 | 4600 | 4600 | 4600 | 4600 | 0 |
| 120 | 20240619 | 170700 | 1699827355 | 4600 | 4600 | 4600 | 4600 | 0 |
| 121 | 20240619 | 170600 | 1699827355 | 4600 | 4600 | 4600 | 4600 | 0 |
| 122 | 20240619 | 170500 | 1699827355 | 4600 | 4600 | 4600 | 4600 | 7080 |
| 123 | 20240619 | 170400 | 1699827355 | 4600 | 4600 | 4600 | 4600 | 0 |
| 124 | 20240619 | 170300 | 1699827355 | 4600 | 4600 | 4600 | 4600 | 0 |
| 125 | 20240619 | 170200 | 1699827355 | 4600 | 4600 | 4600 | 4600 | 0 |
| 126 | 20240619 | 170100 | 1699827355 | 4600 | 4600 | 4600 | 4600 | 0 |
| 127 | 20240619 | 170000 | 1699827355 | 4600 | 4600 | 4600 | 4600 | 0 |
| 128 | 20240619 | 165900 | 1699827355 | 4600 | 4600 | 4600 | 4600 | 0 |
| 129 | 20240619 | 165800 | 1699827355 | 4600 | 4600 | 4600 | 4600 | 0 |
| 130 | 20240619 | 165700 | 1699827355 | 4600 | 4600 | 4600 | 4600 | 0 |
| 131 | 20240619 | 165600 | 1699827355 | 4600 | 4600 | 4600 | 4600 | 0 |
| 132 | 20240619 | 165500 | 1699827355 | 4600 | 4600 | 4600 | 4600 | 0 |
| 133 | 20240619 | 165400 | 1699827355 | 4600 | 4600 | 4600 | 4600 | 0 |
| 134 | 20240619 | 165300 | 1699827355 | 4600 | 4600 | 4600 | 4600 | 0 |
| 135 | 20240619 | 165200 | 1699827355 | 4600 | 4600 | 4600 | 4600 | 0 |
| 136 | 20240619 | 165100 | 1699827355 | 4600 | 4600 | 4600 | 4600 | 0 |
| 137 | 20240619 | 165000 | 1699827355 | 4600 | 4600 | 4600 | 4600 | 0 |
| 138 | 20240619 | 164900 | 1699827355 | 4600 | 4600 | 4600 | 4600 | 0 |
| 139 | 20240619 | 164800 | 1699827355 | 4600 | 4600 | 4600 | 4600 | 0 |
| 140 | 20240619 | 164700 | 1699827355 | 4600 | 4600 | 4600 | 4600 | 0 |
| 141 | 20240619 | 164600 | 1699827355 | 4600 | 4600 | 4600 | 4600 | 0 |
| 142 | 20240619 | 164500 | 1699827355 | 4600 | 4600 | 4600 | 4600 | 0 |
| 143 | 20240619 | 164400 | 1699827355 | 4600 | 4600 | 4600 | 4600 | 0 |
| 144 | 20240619 | 164300 | 1699827355 | 4600 | 4600 | 4600 | 4600 | 0 |
| 145 | 20240619 | 164200 | 1699827355 | 4600 | 4600 | 4600 | 4600 | 0 |
| 146 | 20240619 | 164100 | 1699827355 | 4600 | 4600 | 4600 | 4600 | 0 |
| 147 | 20240619 | 164000 | 1699827355 | 4600 | 4600 | 4600 | 4600 | 0 |
| 148 | 20240619 | 163900 | 1699827355 | 4600 | 4600 | 4600 | 4600 | 0 |
| 149 | 20240619 | 163800 | 1699827355 | 4600 | 4600 | 4600 | 4600 | 0 |
| 150 | 20240619 | 163700 | 1699827355 | 4600 | 4600 | 4600 | 4600 | 0 |
| 151 | 20240619 | 163600 | 1699827355 | 4600 | 4600 | 4600 | 4600 | 0 |
| 152 | 20240619 | 163500 | 1699827355 | 4600 | 4600 | 4600 | 4600 | 7080 |
| 153 | 20240619 | 163400 | 1699827355 | 4600 | 4600 | 4600 | 4600 | 0 |
| 154 | 20240619 | 163300 | 1699827355 | 4600 | 4600 | 4600 | 4600 | 0 |
| 155 | 20240619 | 163200 | 1699827355 | 4600 | 4600 | 4600 | 4600 | 0 |
| 156 | 20240619 | 163100 | 1699827355 | 4600 | 4600 | 4600 | 4600 | 0 |
| 157 | 20240619 | 163000 | 1699827355 | 4600 | 4600 | 4600 | 4600 | 0 |
| 158 | 20240619 | 162900 | 1699827355 | 4600 | 4600 | 4600 | 4600 | 0 |
| 159 | 20240619 | 162800 | 1699827355 | 4600 | 4600 | 4600 | 4600 | 0 |
| 160 | 20240619 | 162700 | 1699827355 | 4600 | 4600 | 4600 | 4600 | 0 |
| 161 | 20240619 | 162600 | 1699827355 | 4600 | 4600 | 4600 | 4600 | 0 |
| 162 | 20240619 | 162500 | 1699827355 | 4600 | 4600 | 4600 | 4600 | 0 |
| 163 | 20240619 | 162400 | 1699827355 | 4600 | 4600 | 4600 | 4600 | 0 |
| 164 | 20240619 | 162300 | 1699827355 | 4600 | 4600 | 4600 | 4600 | 0 |
| 165 | 20240619 | 162200 | 1699827355 | 4600 | 4600 | 4600 | 4600 | 0 |
| 166 | 20240619 | 162100 | 1699827355 | 4600 | 4600 | 4600 | 4600 | 0 |
| 167 | 20240619 | 162000 | 1699827355 | 4600 | 4600 | 4600 | 4600 | 0 |
| 168 | 20240619 | 161900 | 1699827355 | 4600 | 4600 | 4600 | 4600 | 0 |
| 169 | 20240619 | 161800 | 1699827355 | 4600 | 4600 | 4600 | 4600 | 0 |
| 170 | 20240619 | 161700 | 1699827355 | 4600 | 4600 | 4600 | 4600 | 0 |
| 171 | 20240619 | 161600 | 1699827355 | 4600 | 4600 | 4600 | 4600 | 0 |
| 172 | 20240619 | 161500 | 1699827355 | 4600 | 4600 | 4600 | 4600 | 0 |
| 173 | 20240619 | 161400 | 1699827355 | 4600 | 4600 | 4600 | 4600 | 0 |
| 174 | 20240619 | 161300 | 1699827355 | 4600 | 4600 | 4600 | 4600 | 0 |
| 175 | 20240619 | 161200 | 1699827355 | 4600 | 4600 | 4600 | 4600 | 0 |
| 176 | 20240619 | 161100 | 1699827355 | 4600 | 4600 | 4600 | 4600 | 0 |
| 177 | 20240619 | 161000 | 1699827355 | 4600 | 4600 | 4600 | 4600 | 0 |
| 178 | 20240619 | 160900 | 1699827355 | 4600 | 4600 | 4600 | 4600 | 0 |
| 179 | 20240619 | 160800 | 1699827355 | 4600 | 4600 | 4600 | 4600 | 0 |
| 180 | 20240619 | 160700 | 1699827355 | 4600 | 4600 | 4600 | 4600 | 0 |
| 181 | 20240619 | 160600 | 1699827355 | 4600 | 4600 | 4600 | 4600 | 0 |
| 182 | 20240619 | 160500 | 1699827355 | 4600 | 4600 | 4600 | 4600 | 7080 |
| 183 | 20240619 | 160400 | 1699827355 | 4600 | 4600 | 4600 | 4600 | 0 |
| 184 | 20240619 | 160300 | 1699827355 | 4600 | 4600 | 4600 | 4600 | 0 |
| 185 | 20240619 | 160200 | 1699827355 | 4600 | 4600 | 4600 | 4600 | 0 |
| 186 | 20240619 | 160100 | 1699827355 | 4600 | 4600 | 4600 | 4600 | 0 |
| 187 | 20240619 | 160000 | 1699827355 | 4600 | 4600 | 4600 | 4600 | 0 |
| 188 | 20240619 | 155900 | 1699827355 | 4600 | 4600 | 4600 | 4600 | 0 |
| 189 | 20240619 | 155800 | 1699827355 | 4600 | 4600 | 4600 | 4600 | 0 |
| 190 | 20240619 | 155700 | 1699827355 | 4600 | 4600 | 4600 | 4600 | 0 |
| 191 | 20240619 | 155600 | 1699827355 | 4600 | 4600 | 4600 | 4600 | 0 |
| 192 | 20240619 | 155500 | 1699827355 | 4600 | 4600 | 4600 | 4600 | 0 |
| 193 | 20240619 | 155400 | 1699827355 | 4600 | 4600 | 4600 | 4600 | 0 |
| 194 | 20240619 | 155300 | 1699827355 | 4600 | 4600 | 4600 | 4600 | 0 |
| 195 | 20240619 | 155200 | 1699827355 | 4600 | 4600 | 4600 | 4600 | 0 |
| 196 | 20240619 | 155100 | 1699827355 | 4600 | 4600 | 4600 | 4600 | 0 |
| 197 | 20240619 | 155000 | 1699827355 | 4600 | 4600 | 4600 | 4600 | 0 |
| 198 | 20240619 | 154900 | 1699827355 | 4600 | 4600 | 4600 | 4600 | 0 |
| 199 | 20240619 | 154800 | 1699827355 | 4600 | 4600 | 4600 | 4600 | 0 |
| 200 | 20240619 | 154700 | 1699827355 | 4600 | 4600 | 4600 | 4600 | 0 |
| 201 | 20240619 | 154600 | 1699827355 | 4600 | 4600 | 4600 | 4600 | 0 |
| 202 | 20240619 | 154500 | 1699827355 | 4600 | 4600 | 4600 | 4600 | 0 |
| 203 | 20240619 | 154400 | 1699827355 | 4600 | 4600 | 4600 | 4600 | 0 |
| 204 | 20240619 | 154300 | 1699827355 | 4600 | 4600 | 4600 | 4600 | 0 |
| 205 | 20240619 | 154200 | 1699827355 | 4600 | 4600 | 4600 | 4600 | 0 |
| 206 | 20240619 | 154100 | 1699827355 | 4600 | 4600 | 4600 | 4600 | 0 |
| 207 | 20240619 | 154000 | 1699827355 | 4600 | 4600 | 4600 | 4600 | 0 |
| 208 | 20240619 | 153900 | 1699827355 | 4600 | 4600 | 4600 | 4600 | 0 |
| 209 | 20240619 | 153800 | 1699827355 | 4600 | 4600 | 4600 | 4600 | 0 |
| 210 | 20240619 | 153700 | 1699827355 | 4600 | 4600 | 4600 | 4600 | 0 |
| 211 | 20240619 | 153600 | 1699827355 | 4600 | 4600 | 4600 | 4600 | 0 |
| 212 | 20240619 | 153500 | 1699827355 | 4600 | 4600 | 4600 | 4600 | 7080 |
| 213 | 20240619 | 153400 | 1699827355 | 4600 | 4600 | 4600 | 4600 | 0 |
| 214 | 20240619 | 153300 | 1699827355 | 4600 | 4600 | 4600 | 4600 | 0 |
| 215 | 20240619 | 153200 | 1699827355 | 4600 | 4600 | 4600 | 4600 | 0 |
| 216 | 20240619 | 153100 | 1699827355 | 4600 | 4600 | 4600 | 4600 | 0 |
| 217 | 20240619 | 153000 | 1699827355 | 4600 | 4600 | 4600 | 4600 | 7080 |
| 218 | 20240619 | 152900 | 1667259355 | 4590 | 4590 | 4590 | 4590 | 0 |
| 219 | 20240619 | 152800 | 1667259355 | 4590 | 4590 | 4590 | 4590 | 0 |
| 220 | 20240619 | 152700 | 1667259355 | 4590 | 4590 | 4590 | 4590 | 0 |
| 221 | 20240619 | 152600 | 1667259355 | 4590 | 4590 | 4590 | 4590 | 0 |
| 222 | 20240619 | 152500 | 1667259355 | 4590 | 4590 | 4590 | 4590 | 0 |
| 223 | 20240619 | 152400 | 1667259355 | 4590 | 4590 | 4590 | 4590 | 0 |
| 224 | 20240619 | 152300 | 1667259355 | 4590 | 4590 | 4590 | 4590 | 0 |
| 225 | 20240619 | 152200 | 1667259355 | 4590 | 4590 | 4590 | 4590 | 0 |
| 226 | 20240619 | 152100 | 1667259355 | 4590 | 4590 | 4590 | 4590 | 0 |
| 227 | 20240619 | 152000 | 1667259355 | 4590 | 4590 | 4590 | 4590 | 0 |
| 228 | 20240619 | 151900 | 1667259355 | 4590 | 4580 | 4590 | 4580 | 328 |
| 229 | 20240619 | 151800 | 1665755485 | 4580 | 4580 | 4590 | 4580 | 151 |
| 230 | 20240619 | 151700 | 1665062905 | 4580 | 4580 | 4580 | 4570 | 1304 |
| 231 | 20240619 | 151600 | 1659090610 | 4570 | 4580 | 4580 | 4570 | 2199 |
| 232 | 20240619 | 151500 | 1649032165 | 4580 | 4580 | 4580 | 4575 | 1049 |
| 233 | 20240619 | 151400 | 1644230470 | 4575 | 4580 | 4590 | 4575 | 508 |
| 234 | 20240619 | 151300 | 1641905935 | 4595 | 4580 | 4595 | 4580 | 1631 |
| 235 | 20240619 | 151200 | 1634435910 | 4580 | 4595 | 4595 | 4580 | 49 |
| 236 | 20240619 | 151100 | 1634211455 | 4595 | 4580 | 4595 | 4580 | 1681 |
| 237 | 20240619 | 151000 | 1626512455 | 4580 | 4585 | 4585 | 4580 | 1279 |
| 238 | 20240619 | 150900 | 1620649745 | 4590 | 4580 | 4590 | 4580 | 655 |
| 239 | 20240619 | 150800 | 1617648765 | 4585 | 4590 | 4590 | 4585 | 1172 |
| 240 | 20240619 | 150700 | 1612272000 | 4585 | 4590 | 4595 | 4585 | 610 |
| 241 | 20240619 | 150600 | 1609472095 | 4585 | 4580 | 4585 | 4580 | 1244 |
| 242 | 20240619 | 150500 | 1603774550 | 4585 | 4580 | 4585 | 4580 | 1999 |
| 243 | 20240619 | 150400 | 1594614715 | 4580 | 4590 | 4590 | 4580 | 54 |
| 244 | 20240619 | 150300 | 1594367110 | 4585 | 4585 | 4585 | 4580 | 4210 |
| 245 | 20240619 | 150200 | 1575081355 | 4585 | 4595 | 4595 | 4585 | 999 |
| 246 | 20240619 | 150100 | 1570496490 | 4585 | 4585 | 4585 | 4585 | 1629 |
| 247 | 20240619 | 150000 | 1563027525 | 4580 | 4580 | 4580 | 4580 | 2 |
| 248 | 20240619 | 145900 | 1563018365 | 4580 | 4580 | 4580 | 4575 | 2550 |
| 249 | 20240619 | 145800 | 1551342080 | 4580 | 4585 | 4585 | 4580 | 549 |
| 250 | 20240619 | 145700 | 1548827635 | 4585 | 4595 | 4595 | 4585 | 160 |
| 251 | 20240619 | 145600 | 1548092585 | 4580 | 4580 | 4580 | 4575 | 2069 |
| 252 | 20240619 | 145500 | 1538616575 | 4580 | 4580 | 4580 | 4580 | 1087 |
| 253 | 20240619 | 145400 | 1533638115 | 4590 | 4590 | 4590 | 4590 | 101 |
| 254 | 20240619 | 145300 | 1533174525 | 4595 | 4575 | 4595 | 4575 | 2683 |
| 255 | 20240619 | 145200 | 1520899740 | 4575 | 4585 | 4585 | 4575 | 671 |
| 256 | 20240619 | 145100 | 1517829885 | 4585 | 4595 | 4595 | 4585 | 31 |
| 257 | 20240619 | 145000 | 1517687545 | 4600 | 4570 | 4600 | 4570 | 2186 |
| 258 | 20240619 | 144900 | 1507693870 | 4570 | 4570 | 4575 | 4570 | 1096 |
| 259 | 20240619 | 144800 | 1502685100 | 4575 | 4575 | 4575 | 4575 | 1066 |
| 260 | 20240619 | 144700 | 1497808150 | 4580 | 4595 | 4595 | 4580 | 274 |
| 261 | 20240619 | 144600 | 1496553210 | 4590 | 4580 | 4590 | 4575 | 2712 |
| 262 | 20240619 | 144500 | 1484142520 | 4585 | 4590 | 4590 | 4585 | 3 |
| 263 | 20240619 | 144400 | 1484128755 | 4575 | 4575 | 4595 | 4575 | 128 |
| 264 | 20240619 | 144300 | 1483543135 | 4575 | 4580 | 4580 | 4575 | 3284 |
| 265 | 20240619 | 144200 | 1468517165 | 4585 | 4590 | 4590 | 4580 | 5 |
| 266 | 20240619 | 144100 | 1468494240 | 4595 | 4580 | 4600 | 4580 | 2679 |
| 267 | 20240619 | 144000 | 1456224235 | 4580 | 4585 | 4590 | 4580 | 246 |
| 268 | 20240619 | 143900 | 1455096495 | 4590 | 4600 | 4600 | 4590 | 526 |
| 269 | 20240619 | 143800 | 1452679690 | 4610 | 4600 | 4615 | 4600 | 28 |
| 270 | 20240619 | 143700 | 1452550635 | 4595 | 4590 | 4595 | 4585 | 1087 |
| 271 | 20240619 | 143600 | 1447566725 | 4595 | 4580 | 4595 | 4575 | 2054 |
| 272 | 20240619 | 143500 | 1438158135 | 4585 | 4585 | 4590 | 4585 | 1410 |
| 273 | 20240619 | 143400 | 1431692215 | 4595 | 4580 | 4595 | 4580 | 1181 |
| 274 | 20240619 | 143300 | 1426281775 | 4590 | 4595 | 4595 | 4590 | 9 |
| 275 | 20240619 | 143200 | 1426240445 | 4580 | 4595 | 4595 | 4580 | 1105 |
| 276 | 20240619 | 143100 | 1421174480 | 4580 | 4580 | 4585 | 4575 | 4495 |
| 277 | 20240619 | 143000 | 1400593430 | 4580 | 4585 | 4585 | 4580 | 10 |
| 278 | 20240619 | 142900 | 1400547595 | 4590 | 4570 | 4590 | 4570 | 1338 |
| 279 | 20240619 | 142800 | 1394422055 | 4575 | 4580 | 4580 | 4570 | 1714 |
| 280 | 20240619 | 142700 | 1386580305 | 4580 | 4575 | 4585 | 4575 | 1202 |
| 281 | 20240619 | 142600 | 1381080530 | 4575 | 4585 | 4585 | 4575 | 503 |
| 282 | 20240619 | 142500 | 1378777400 | 4585 | 4580 | 4585 | 4575 | 1087 |
| 283 | 20240619 | 142400 | 1373803820 | 4580 | 4575 | 4580 | 4575 | 1735 |
| 284 | 20240619 | 142300 | 1365860770 | 4575 | 4575 | 4575 | 4575 | 1187 |
| 285 | 20240619 | 142200 | 1360430245 | 4585 | 4585 | 4585 | 4585 | 1 |
| 286 | 20240619 | 142100 | 1360425660 | 4570 | 4570 | 4570 | 4570 | 1628 |
| 287 | 20240619 | 142000 | 1352985700 | 4560 | 4565 | 4585 | 4560 | 2020 |
| 288 | 20240619 | 141900 | 1343764475 | 4570 | 4570 | 4570 | 4570 | 217 |
| 289 | 20240619 | 141800 | 1342772785 | 4570 | 4570 | 4570 | 4570 | 1626 |
| 290 | 20240619 | 141700 | 1335341965 | 4580 | 4580 | 4580 | 4580 | 2 |
| 291 | 20240619 | 141600 | 1335332805 | 4570 | 4570 | 4570 | 4570 | 1629 |
| 292 | 20240619 | 141500 | 1327888275 | 4570 | 4570 | 4585 | 4570 | 16 |
| 293 | 20240619 | 141400 | 1327815140 | 4570 | 4570 | 4575 | 4570 | 1629 |
| 294 | 20240619 | 141300 | 1320370520 | 4580 | 4570 | 4580 | 4570 | 1087 |
| 295 | 20240619 | 141200 | 1315402910 | 4565 | 4565 | 4570 | 4565 | 1388 |
| 296 | 20240619 | 141100 | 1309062765 | 4565 | 4570 | 4570 | 4565 | 843 |
| 297 | 20240619 | 141000 | 1305212970 | 4575 | 4570 | 4575 | 4570 | 511 |
| 298 | 20240619 | 140900 | 1302877695 | 4570 | 4570 | 4575 | 4570 | 1118 |
| 299 | 20240619 | 140800 | 1297767975 | 4580 | 4575 | 4580 | 4575 | 590 |
| 300 | 20240619 | 140700 | 1295068510 | 4565 | 4570 | 4570 | 4565 | 1629 |
| 301 | 20240619 | 140600 | 1287631625 | 4565 | 4565 | 4565 | 4565 | 1328 |
| 302 | 20240619 | 140500 | 1281569305 | 4570 | 4570 | 4570 | 4570 | 300 |
| 303 | 20240619 | 140400 | 1280198305 | 4580 | 4570 | 4580 | 4570 | 1133 |
| 304 | 20240619 | 140300 | 1275017540 | 4570 | 4560 | 4570 | 4560 | 871 |
| 305 | 20240619 | 140200 | 1271041425 | 4560 | 4560 | 4560 | 4555 | 1499 |
| 306 | 20240619 | 140100 | 1264213425 | 4560 | 4565 | 4565 | 4560 | 711 |
| 307 | 20240619 | 140000 | 1260968360 | 4565 | 4550 | 4565 | 4550 | 1128 |
| 308 | 20240619 | 135900 | 1255835630 | 4550 | 4550 | 4550 | 4550 | 599 |
| 309 | 20240619 | 135800 | 1253110180 | 4550 | 4555 | 4555 | 4550 | 2104 |
| 310 | 20240619 | 135700 | 1243531910 | 4550 | 4550 | 4550 | 4550 | 1087 |
| 311 | 20240619 | 135600 | 1238586060 | 4550 | 4555 | 4555 | 4550 | 3951 |
| 312 | 20240619 | 135500 | 1220603450 | 4555 | 4560 | 4560 | 4555 | 1103 |
| 313 | 20240619 | 135400 | 1215576785 | 4585 | 4575 | 4590 | 4570 | 41 |
| 314 | 20240619 | 135300 | 1215389070 | 4600 | 4565 | 4600 | 4560 | 2628 |
| 315 | 20240619 | 135200 | 1203387360 | 4595 | 4555 | 4600 | 4555 | 3438 |
| 316 | 20240619 | 135100 | 1187727170 | 4555 | 4560 | 4560 | 4555 | 882 |
| 317 | 20240619 | 135000 | 1183707965 | 4565 | 4575 | 4575 | 4565 | 114 |
| 318 | 20240619 | 134900 | 1183187125 | 4580 | 4555 | 4580 | 4550 | 2273 |
| 319 | 20240619 | 134800 | 1172836300 | 4555 | 4555 | 4555 | 4555 | 2459 |
| 320 | 20240619 | 134700 | 1161635555 | 4555 | 4560 | 4560 | 4555 | 472 |
| 321 | 20240619 | 134600 | 1159483485 | 4565 | 4570 | 4570 | 4565 | 671 |
| 322 | 20240619 | 134500 | 1156419615 | 4570 | 4575 | 4575 | 4570 | 674 |
| 323 | 20240619 | 134400 | 1153339380 | 4555 | 4560 | 4560 | 4555 | 217 |
| 324 | 20240619 | 134300 | 1152350560 | 4565 | 4565 | 4570 | 4555 | 4205 |
| 325 | 20240619 | 134200 | 1133177475 | 4570 | 4575 | 4575 | 4570 | 68 |
| 326 | 20240619 | 134100 | 1132866635 | 4585 | 4590 | 4590 | 4575 | 133 |
| 327 | 20240619 | 134000 | 1132257725 | 4590 | 4560 | 4590 | 4560 | 1735 |
| 328 | 20240619 | 133900 | 1124345315 | 4565 | 4570 | 4570 | 4565 | 1025 |
| 329 | 20240619 | 133800 | 1119666080 | 4570 | 4565 | 4575 | 4565 | 694 |
| 330 | 20240619 | 133700 | 1116495420 | 4565 | 4565 | 4565 | 4565 | 2953 |
| 331 | 20240619 | 133600 | 1103014975 | 4570 | 4565 | 4570 | 4560 | 1594 |
| 332 | 20240619 | 133500 | 1095740345 | 4565 | 4580 | 4580 | 4565 | 1000 |
| 333 | 20240619 | 133400 | 1091171745 | 4575 | 4580 | 4580 | 4575 | 2393 |
| 334 | 20240619 | 133300 | 1080223765 | 4575 | 4580 | 4580 | 4575 | 1278 |
| 335 | 20240619 | 133200 | 1074373365 | 4580 | 4585 | 4585 | 4580 | 1707 |
| 336 | 20240619 | 133100 | 1066549485 | 4585 | 4595 | 4595 | 4585 | 782 |
| 337 | 20240619 | 133000 | 1062961885 | 4600 | 4600 | 4600 | 4600 | 4 |
| 338 | 20240619 | 132900 | 1062943485 | 4595 | 4590 | 4595 | 4590 | 1495 |
| 339 | 20240619 | 132800 | 1056079390 | 4585 | 4590 | 4595 | 4585 | 1794 |
| 340 | 20240619 | 132700 | 1047847680 | 4590 | 4590 | 4590 | 4585 | 1160 |
| 341 | 20240619 | 132600 | 1042528855 | 4585 | 4590 | 4590 | 4585 | 2091 |
| 342 | 20240619 | 132500 | 1032941595 | 4590 | 4595 | 4595 | 4585 | 2359 |
| 343 | 20240619 | 132400 | 1022108510 | 4595 | 4595 | 4595 | 4590 | 855 |
| 344 | 20240619 | 132300 | 1018183380 | 4590 | 4595 | 4595 | 4590 | 2059 |
| 345 | 20240619 | 132200 | 1008732320 | 4595 | 4605 | 4605 | 4595 | 1095 |
| 346 | 20240619 | 132100 | 1003694900 | 4600 | 4595 | 4600 | 4595 | 2278 |
| 347 | 20240619 | 132000 | 993227090 | 4590 | 4600 | 4600 | 4590 | 1359 |
| 348 | 20240619 | 131900 | 986984100 | 4600 | 4605 | 4605 | 4600 | 1638 |
| 349 | 20240619 | 131800 | 979449040 | 4605 | 4610 | 4610 | 4605 | 311 |
| 350 | 20240619 | 131700 | 978016845 | 4605 | 4605 | 4605 | 4600 | 3859 |
| 351 | 20240619 | 131600 | 960251150 | 4605 | 4610 | 4610 | 4605 | 1385 |
| 352 | 20240619 | 131500 | 953869010 | 4615 | 4615 | 4620 | 4610 | 43 |
| 353 | 20240619 | 131400 | 953670675 | 4610 | 4610 | 4610 | 4610 | 1085 |
| 354 | 20240619 | 131300 | 948668825 | 4610 | 4620 | 4620 | 4610 | 2686 |
| 355 | 20240619 | 131200 | 936271865 | 4620 | 4620 | 4620 | 4620 | 19 |
| 356 | 20240619 | 131100 | 936184085 | 4610 | 4620 | 4620 | 4610 | 2159 |
| 357 | 20240619 | 131000 | 926222900 | 4610 | 4610 | 4615 | 4610 | 1965 |
| 358 | 20240619 | 130900 | 917155470 | 4610 | 4625 | 4630 | 4610 | 5867 |
| 359 | 20240619 | 130800 | 890049070 | 4625 | 4630 | 4630 | 4620 | 2039 |
| 360 | 20240619 | 130700 | 880624830 | 4630 | 4640 | 4640 | 4625 | 1475 |
| 361 | 20240619 | 130600 | 873795305 | 4640 | 4640 | 4640 | 4640 | 1305 |
| 362 | 20240619 | 130500 | 867740105 | 4645 | 4650 | 4660 | 4645 | 215 |
| 363 | 20240619 | 130400 | 866740780 | 4660 | 4660 | 4660 | 4650 | 4696 |
| 364 | 20240619 | 130300 | 844897770 | 4660 | 4670 | 4675 | 4660 | 2349 |
| 365 | 20240619 | 130200 | 833946865 | 4670 | 4675 | 4680 | 4670 | 2968 |
| 366 | 20240619 | 130100 | 820077950 | 4680 | 4680 | 4680 | 4680 | 1445 |
| 367 | 20240619 | 130000 | 813315350 | 4685 | 4690 | 4690 | 4685 | 700 |
| 368 | 20240619 | 125900 | 810035350 | 4680 | 4680 | 4680 | 4680 | 0 |
| 369 | 20240619 | 125800 | 810035350 | 4680 | 4680 | 4680 | 4680 | 0 |
| 370 | 20240619 | 125700 | 810035350 | 4680 | 4700 | 4705 | 4680 | 188 |
| 371 | 20240619 | 125600 | 809152940 | 4700 | 4700 | 4700 | 4700 | 1 |
| 372 | 20240619 | 125500 | 809148240 | 4705 | 4705 | 4705 | 4705 | 1 |
| 373 | 20240619 | 125400 | 809143535 | 4685 | 4685 | 4685 | 4685 | 0 |
| 374 | 20240619 | 125300 | 809143535 | 4685 | 4685 | 4685 | 4685 | 6 |
| 375 | 20240619 | 125200 | 809115425 | 4685 | 4685 | 4685 | 4685 | 0 |
| 376 | 20240619 | 125100 | 809115425 | 4685 | 4685 | 4685 | 4685 | 0 |
| 377 | 20240619 | 125000 | 809115425 | 4685 | 4685 | 4685 | 4685 | 0 |
| 378 | 20240619 | 124900 | 809115425 | 4685 | 4685 | 4685 | 4685 | 5 |
| 379 | 20240619 | 124800 | 809092000 | 4685 | 4685 | 4685 | 4685 | 0 |
| 380 | 20240619 | 124700 | 809092000 | 4685 | 4685 | 4685 | 4685 | 42 |
| 381 | 20240619 | 124600 | 808895230 | 4680 | 4680 | 4680 | 4680 | 0 |
| 382 | 20240619 | 124500 | 808895230 | 4680 | 4685 | 4685 | 4680 | 111 |
| 383 | 20240619 | 124400 | 808375250 | 4685 | 4710 | 4710 | 4685 | 208 |
| 384 | 20240619 | 124300 | 807400680 | 4680 | 4680 | 4680 | 4680 | 0 |
| 385 | 20240619 | 124200 | 807400680 | 4680 | 4680 | 4680 | 4680 | 0 |
| 386 | 20240619 | 124100 | 807400680 | 4680 | 4680 | 4680 | 4680 | 0 |
| 387 | 20240619 | 124000 | 807400680 | 4680 | 4680 | 4680 | 4680 | 0 |
| 388 | 20240619 | 123900 | 807400680 | 4680 | 4680 | 4685 | 4680 | 806 |
| 389 | 20240619 | 123800 | 803628510 | 4680 | 4680 | 4680 | 4680 | 0 |
| 390 | 20240619 | 123700 | 803628510 | 4680 | 4680 | 4680 | 4680 | 0 |
| 391 | 20240619 | 123600 | 803628510 | 4680 | 4680 | 4680 | 4680 | 20 |
| 392 | 20240619 | 123500 | 803534910 | 4680 | 4680 | 4680 | 4680 | 0 |
| 393 | 20240619 | 123400 | 803534910 | 4680 | 4680 | 4680 | 4680 | 0 |
| 394 | 20240619 | 123300 | 803534910 | 4680 | 4680 | 4680 | 4680 | 0 |
| 395 | 20240619 | 123200 | 803534910 | 4680 | 4680 | 4680 | 4680 | 30 |
| 396 | 20240619 | 123100 | 803394510 | 4680 | 4680 | 4680 | 4680 | 1 |
| 397 | 20240619 | 123000 | 803389830 | 4680 | 4685 | 4685 | 4680 | 19 |
| 398 | 20240619 | 122900 | 803300905 | 4680 | 4720 | 4720 | 4680 | 292 |
| 399 | 20240619 | 122800 | 801925210 | 4720 | 4690 | 4720 | 4690 | 121 |
| 400 | 20240619 | 122700 | 801354460 | 4685 | 4685 | 4685 | 4685 | 1 |
| 401 | 20240619 | 122600 | 801349775 | 4675 | 4675 | 4675 | 4675 | 0 |
| 402 | 20240619 | 122500 | 801349775 | 4675 | 4680 | 4680 | 4670 | 1006 |
| 403 | 20240619 | 122400 | 796647185 | 4685 | 4680 | 4685 | 4680 | 503 |
| 404 | 20240619 | 122300 | 794293130 | 4690 | 4690 | 4690 | 4690 | 0 |
| 405 | 20240619 | 122200 | 794293130 | 4690 | 4690 | 4690 | 4690 | 0 |
| 406 | 20240619 | 122100 | 794293130 | 4690 | 4685 | 4690 | 4685 | 6 |
| 407 | 20240619 | 122000 | 794265010 | 4685 | 4685 | 4685 | 4685 | 1 |
| 408 | 20240619 | 121900 | 794260325 | 4690 | 4690 | 4690 | 4690 | 2 |
| 409 | 20240619 | 121800 | 794250945 | 4690 | 4690 | 4690 | 4690 | 0 |
| 410 | 20240619 | 121700 | 794250945 | 4690 | 4690 | 4690 | 4690 | 22 |
| 411 | 20240619 | 121600 | 794147765 | 4690 | 4690 | 4690 | 4690 | 9 |
| 412 | 20240619 | 121500 | 794105555 | 4690 | 4690 | 4690 | 4690 | 0 |
| 413 | 20240619 | 121400 | 794105555 | 4690 | 4690 | 4690 | 4690 | 100 |
| 414 | 20240619 | 121300 | 793636555 | 4680 | 4675 | 4680 | 4675 | 1488 |
| 415 | 20240619 | 121200 | 786680100 | 4680 | 4680 | 4680 | 4680 | 0 |
| 416 | 20240619 | 121100 | 786680100 | 4680 | 4680 | 4680 | 4680 | 250 |
| 417 | 20240619 | 121000 | 785510100 | 4675 | 4675 | 4675 | 4675 | 0 |
| 418 | 20240619 | 120900 | 785510100 | 4675 | 4675 | 4675 | 4675 | 0 |
| 419 | 20240619 | 120800 | 785510100 | 4675 | 4675 | 4675 | 4675 | 0 |
| 420 | 20240619 | 120700 | 785510100 | 4675 | 4675 | 4675 | 4675 | 0 |
| 421 | 20240619 | 120600 | 785510100 | 4675 | 4675 | 4675 | 4675 | 1 |
| 422 | 20240619 | 120500 | 785505425 | 4680 | 4680 | 4680 | 4680 | 345 |
| 423 | 20240619 | 120400 | 783890825 | 4685 | 4685 | 4685 | 4685 | 0 |
| 424 | 20240619 | 120300 | 783890825 | 4685 | 4685 | 4685 | 4685 | 236 |
| 425 | 20240619 | 120200 | 782785165 | 4705 | 4705 | 4705 | 4705 | 0 |
| 426 | 20240619 | 120100 | 782785165 | 4705 | 4685 | 4705 | 4675 | 941 |
| 427 | 20240619 | 120000 | 778381285 | 4685 | 4685 | 4685 | 4685 | 0 |
| 428 | 20240619 | 115900 | 778381285 | 4685 | 4690 | 4690 | 4685 | 605 |
| 429 | 20240619 | 115800 | 775545335 | 4690 | 4705 | 4705 | 4690 | 202 |
| 430 | 20240619 | 115700 | 774597925 | 4690 | 4690 | 4690 | 4690 | 121 |
| 431 | 20240619 | 115600 | 774030435 | 4690 | 4690 | 4690 | 4690 | 0 |
| 432 | 20240619 | 115500 | 774030435 | 4690 | 4690 | 4690 | 4690 | 1 |
| 433 | 20240619 | 115400 | 774025745 | 4705 | 4705 | 4705 | 4705 | 21 |
| 434 | 20240619 | 115300 | 773926940 | 4720 | 4695 | 4720 | 4695 | 547 |
| 435 | 20240619 | 115200 | 771358575 | 4695 | 4690 | 4695 | 4690 | 8 |
| 436 | 20240619 | 115100 | 771321030 | 4690 | 4690 | 4690 | 4690 | 1 |
| 437 | 20240619 | 115000 | 771316340 | 4690 | 4695 | 4695 | 4690 | 9 |
| 438 | 20240619 | 114900 | 771274125 | 4690 | 4690 | 4690 | 4690 | 0 |
| 439 | 20240619 | 114800 | 771274125 | 4690 | 4690 | 4690 | 4690 | 0 |
| 440 | 20240619 | 114700 | 771274125 | 4690 | 4690 | 4690 | 4690 | 30 |
| 441 | 20240619 | 114600 | 771133425 | 4690 | 4690 | 4690 | 4690 | 0 |
| 442 | 20240619 | 114500 | 771133425 | 4690 | 4690 | 4690 | 4690 | 52 |
| 443 | 20240619 | 114400 | 770889545 | 4690 | 4690 | 4690 | 4690 | 96 |
| 444 | 20240619 | 114300 | 770439305 | 4685 | 4685 | 4685 | 4685 | 12 |
| 445 | 20240619 | 114200 | 770383085 | 4685 | 4680 | 4685 | 4680 | 686 |
| 446 | 20240619 | 114100 | 767169550 | 4685 | 4685 | 4685 | 4685 | 2 |
| 447 | 20240619 | 114000 | 767160180 | 4680 | 4680 | 4680 | 4680 | 1 |
| 448 | 20240619 | 113900 | 767155500 | 4680 | 4680 | 4680 | 4680 | 1105 |
| 449 | 20240619 | 113800 | 761984100 | 4680 | 4680 | 4680 | 4680 | 101 |
| 450 | 20240619 | 113700 | 761511420 | 4680 | 4680 | 4680 | 4675 | 611 |
| 451 | 20240619 | 113600 | 758654665 | 4680 | 4680 | 4680 | 4680 | 80 |
| 452 | 20240619 | 113500 | 758280265 | 4680 | 4675 | 4680 | 4675 | 734 |
| 453 | 20240619 | 113400 | 754846795 | 4680 | 4695 | 4695 | 4680 | 8450 |
| 454 | 20240619 | 113300 | 715225785 | 4695 | 4695 | 4695 | 4695 | 0 |
| 455 | 20240619 | 113200 | 715225785 | 4695 | 4735 | 4735 | 4695 | 2027 |
| 456 | 20240619 | 113100 | 705700545 | 4735 | 4735 | 4735 | 4735 | 0 |
| 457 | 20240619 | 113000 | 705700545 | 4735 | 4735 | 4735 | 4735 | 0 |
| 458 | 20240619 | 112900 | 705700545 | 4735 | 4735 | 4735 | 4735 | 11 |
| 459 | 20240619 | 112800 | 705648460 | 4705 | 4735 | 4735 | 4705 | 90 |
| 460 | 20240619 | 112700 | 705224710 | 4735 | 4735 | 4735 | 4735 | 0 |
| 461 | 20240619 | 112600 | 705224710 | 4735 | 4705 | 4735 | 4705 | 13 |
| 462 | 20240619 | 112500 | 705163235 | 4730 | 4730 | 4730 | 4730 | 10 |
| 463 | 20240619 | 112400 | 705115935 | 4730 | 4730 | 4730 | 4730 | 1 |
| 464 | 20240619 | 112300 | 705111205 | 4730 | 4730 | 4730 | 4730 | 117 |
| 465 | 20240619 | 112200 | 704557795 | 4740 | 4740 | 4740 | 4740 | 0 |
| 466 | 20240619 | 112100 | 704557795 | 4740 | 4740 | 4740 | 4740 | 0 |
| 467 | 20240619 | 112000 | 704557795 | 4740 | 4740 | 4740 | 4740 | 1 |
| 468 | 20240619 | 111900 | 704553055 | 4740 | 4740 | 4740 | 4740 | 5 |
| 469 | 20240619 | 111800 | 704529355 | 4740 | 4735 | 4740 | 4735 | 2 |
| 470 | 20240619 | 111700 | 704519880 | 4720 | 4725 | 4735 | 4720 | 135 |
| 471 | 20240619 | 111600 | 703882440 | 4740 | 4740 | 4740 | 4740 | 0 |
| 472 | 20240619 | 111500 | 703882440 | 4740 | 4740 | 4740 | 4740 | 107 |
| 473 | 20240619 | 111400 | 703375260 | 4740 | 4720 | 4740 | 4720 | 804 |
| 474 | 20240619 | 111300 | 699574395 | 4700 | 4700 | 4700 | 4700 | 46 |
| 475 | 20240619 | 111200 | 699358195 | 4700 | 4700 | 4700 | 4695 | 156 |
| 476 | 20240619 | 111100 | 698625715 | 4700 | 4710 | 4710 | 4700 | 127 |
| 477 | 20240619 | 111000 | 698028805 | 4720 | 4715 | 4720 | 4715 | 110 |
| 478 | 20240619 | 110900 | 697509625 | 4720 | 4720 | 4720 | 4720 | 2 |
| 479 | 20240619 | 110800 | 697500185 | 4720 | 4710 | 4720 | 4700 | 61 |
| 480 | 20240619 | 110700 | 697213455 | 4720 | 4720 | 4720 | 4720 | 1 |
| 481 | 20240619 | 110600 | 697208735 | 4710 | 4710 | 4710 | 4710 | 235 |
| 482 | 20240619 | 110500 | 696101885 | 4710 | 4700 | 4710 | 4700 | 205 |
| 483 | 20240619 | 110400 | 695136735 | 4695 | 4705 | 4705 | 4695 | 300 |
| 484 | 20240619 | 110300 | 693726735 | 4690 | 4690 | 4690 | 4690 | 0 |
| 485 | 20240619 | 110200 | 693726735 | 4690 | 4695 | 4695 | 4690 | 100 |
| 486 | 20240619 | 110100 | 693257670 | 4710 | 4710 | 4710 | 4710 | 5 |
| 487 | 20240619 | 110000 | 693234120 | 4710 | 4695 | 4710 | 4690 | 3646 |
| 488 | 20240619 | 105900 | 676129940 | 4695 | 4700 | 4700 | 4695 | 256 |
| 489 | 20240619 | 105800 | 674927995 | 4695 | 4695 | 4695 | 4695 | 5 |
| 490 | 20240619 | 105700 | 674904520 | 4695 | 4695 | 4695 | 4695 | 4 |
| 491 | 20240619 | 105600 | 674885740 | 4695 | 4695 | 4695 | 4690 | 8933 |
| 492 | 20240619 | 105500 | 632978895 | 4695 | 4695 | 4695 | 4695 | 1 |
| 493 | 20240619 | 105400 | 632974200 | 4710 | 4710 | 4710 | 4710 | 10 |
| 494 | 20240619 | 105300 | 632927100 | 4710 | 4710 | 4710 | 4710 | 1 |
| 495 | 20240619 | 105200 | 632922390 | 4700 | 4700 | 4700 | 4700 | 900 |
| 496 | 20240619 | 105100 | 628692390 | 4705 | 4705 | 4705 | 4705 | 0 |
| 497 | 20240619 | 105000 | 628692390 | 4705 | 4710 | 4710 | 4700 | 1663 |
| 498 | 20240619 | 104900 | 620873480 | 4710 | 4710 | 4710 | 4710 | 386 |
| 499 | 20240619 | 104800 | 619055420 | 4710 | 4710 | 4710 | 4710 | 119 |
| 500 | 20240619 | 104700 | 618494930 | 4710 | 4710 | 4710 | 4710 | 37 |
| 501 | 20240619 | 104600 | 618320660 | 4710 | 4710 | 4710 | 4710 | 77 |
| 502 | 20240619 | 104500 | 617957990 | 4720 | 4715 | 4720 | 4715 | 170 |
| 503 | 20240619 | 104400 | 617155920 | 4715 | 4715 | 4715 | 4715 | 2 |
| 504 | 20240619 | 104300 | 617146490 | 4715 | 4715 | 4715 | 4715 | 140 |
| 505 | 20240619 | 104200 | 616486390 | 4710 | 4710 | 4710 | 4710 | 291 |
| 506 | 20240619 | 104100 | 615115780 | 4710 | 4710 | 4710 | 4710 | 1 |
| 507 | 20240619 | 104000 | 615111070 | 4705 | 4705 | 4705 | 4705 | 0 |
| 508 | 20240619 | 103900 | 615111070 | 4705 | 4705 | 4705 | 4705 | 135 |
| 509 | 20240619 | 103800 | 614475895 | 4705 | 4705 | 4705 | 4700 | 2814 |
| 510 | 20240619 | 103700 | 601236340 | 4705 | 4705 | 4705 | 4705 | 389 |
| 511 | 20240619 | 103600 | 599406095 | 4695 | 4695 | 4695 | 4695 | 0 |
| 512 | 20240619 | 103500 | 599406095 | 4695 | 4695 | 4695 | 4695 | 0 |
| 513 | 20240619 | 103400 | 599406095 | 4695 | 4695 | 4695 | 4695 | 0 |
| 514 | 20240619 | 103300 | 599406095 | 4695 | 4695 | 4705 | 4695 | 366 |
| 515 | 20240619 | 103200 | 597687715 | 4695 | 4695 | 4695 | 4695 | 0 |
| 516 | 20240619 | 103100 | 597687715 | 4695 | 4705 | 4705 | 4695 | 80 |
| 517 | 20240619 | 103000 | 597311540 | 4705 | 4700 | 4705 | 4700 | 35 |
| 518 | 20240619 | 102900 | 597147025 | 4700 | 4700 | 4700 | 4700 | 106 |
| 519 | 20240619 | 102800 | 596648825 | 4700 | 4695 | 4700 | 4695 | 310 |
| 520 | 20240619 | 102700 | 595191975 | 4690 | 4695 | 4695 | 4690 | 46 |
| 521 | 20240619 | 102600 | 594976130 | 4695 | 4695 | 4695 | 4695 | 88 |
| 522 | 20240619 | 102500 | 594562970 | 4695 | 4695 | 4695 | 4695 | 197 |
| 523 | 20240619 | 102400 | 593638055 | 4700 | 4700 | 4700 | 4700 | 189 |
| 524 | 20240619 | 102300 | 592749755 | 4700 | 4700 | 4700 | 4700 | 150 |
| 525 | 20240619 | 102200 | 592044755 | 4705 | 4710 | 4710 | 4705 | 115 |
| 526 | 20240619 | 102100 | 591503110 | 4705 | 4705 | 4705 | 4705 | 189 |
| 527 | 20240619 | 102000 | 590613865 | 4690 | 4690 | 4690 | 4690 | 300 |
| 528 | 20240619 | 101900 | 589206865 | 4690 | 4700 | 4715 | 4690 | 1695 |
| 529 | 20240619 | 101800 | 581249700 | 4710 | 4710 | 4710 | 4710 | 0 |
| 530 | 20240619 | 101700 | 581249700 | 4710 | 4700 | 4710 | 4695 | 800 |
| 531 | 20240619 | 101600 | 577483240 | 4715 | 4715 | 4715 | 4715 | 687 |
| 532 | 20240619 | 101500 | 574244035 | 4715 | 4695 | 4715 | 4695 | 12 |
| 533 | 20240619 | 101400 | 574187515 | 4695 | 4695 | 4695 | 4695 | 60 |
| 534 | 20240619 | 101300 | 573905815 | 4690 | 4690 | 4715 | 4690 | 6161 |
| 535 | 20240619 | 101200 | 544997885 | 4690 | 4695 | 4695 | 4690 | 1298 |
| 536 | 20240619 | 101100 | 538907840 | 4690 | 4725 | 4725 | 4690 | 8252 |
| 537 | 20240619 | 101000 | 500152975 | 4725 | 4725 | 4725 | 4725 | 30 |
| 538 | 20240619 | 100900 | 500011225 | 4725 | 4710 | 4725 | 4710 | 70 |
| 539 | 20240619 | 100800 | 499681375 | 4710 | 4710 | 4710 | 4710 | 10 |
| 540 | 20240619 | 100700 | 499634275 | 4710 | 4710 | 4710 | 4710 | 914 |
| 541 | 20240619 | 100600 | 495329335 | 4710 | 4720 | 4720 | 4710 | 50 |
| 542 | 20240619 | 100500 | 495093615 | 4730 | 4730 | 4730 | 4730 | 0 |
| 543 | 20240619 | 100400 | 495093615 | 4730 | 4710 | 4730 | 4710 | 51 |
| 544 | 20240619 | 100300 | 494852405 | 4735 | 4735 | 4735 | 4735 | 1 |
| 545 | 20240619 | 100200 | 494847670 | 4735 | 4735 | 4735 | 4735 | 5 |
| 546 | 20240619 | 100100 | 494823995 | 4735 | 4710 | 4735 | 4710 | 102 |
| 547 | 20240619 | 100000 | 494343550 | 4710 | 4710 | 4710 | 4710 | 147 |
| 548 | 20240619 | 095900 | 493651180 | 4700 | 4735 | 4735 | 4700 | 4202 |
| 549 | 20240619 | 095800 | 473864910 | 4730 | 4720 | 4730 | 4720 | 604 |
| 550 | 20240619 | 095700 | 471008030 | 4705 | 4710 | 4715 | 4705 | 422 |
| 551 | 20240619 | 095600 | 469021120 | 4700 | 4700 | 4700 | 4700 | 0 |
| 552 | 20240619 | 095500 | 469021120 | 4700 | 4700 | 4700 | 4700 | 11 |
| 553 | 20240619 | 095400 | 468969420 | 4695 | 4720 | 4720 | 4695 | 2001 |
| 554 | 20240619 | 095300 | 459560965 | 4710 | 4700 | 4710 | 4700 | 101 |
| 555 | 20240619 | 095200 | 459085265 | 4710 | 4700 | 4710 | 4700 | 311 |
| 556 | 20240619 | 095100 | 457622065 | 4700 | 4700 | 4700 | 4700 | 1104 |
| 557 | 20240619 | 095000 | 452433265 | 4700 | 4700 | 4705 | 4695 | 8560 |
| 558 | 20240619 | 094900 | 412199180 | 4700 | 4705 | 4705 | 4700 | 4253 |
| 559 | 20240619 | 094800 | 392203615 | 4710 | 4710 | 4710 | 4705 | 1681 |
| 560 | 20240619 | 094700 | 384293325 | 4705 | 4720 | 4720 | 4705 | 411 |
| 561 | 20240619 | 094600 | 382355780 | 4700 | 4725 | 4725 | 4700 | 15655 |
| 562 | 20240619 | 094500 | 308583075 | 4725 | 4740 | 4740 | 4725 | 485 |
| 563 | 20240619 | 094400 | 306291420 | 4735 | 4720 | 4735 | 4720 | 970 |
| 564 | 20240619 | 094300 | 301702045 | 4720 | 4725 | 4730 | 4715 | 7858 |
| 565 | 20240619 | 094200 | 264564790 | 4725 | 4730 | 4730 | 4725 | 866 |
| 566 | 20240619 | 094100 | 260469210 | 4730 | 4720 | 4735 | 4720 | 965 |
| 567 | 20240619 | 094000 | 255908545 | 4715 | 4720 | 4720 | 4715 | 885 |
| 568 | 20240619 | 093900 | 251733950 | 4715 | 4730 | 4730 | 4715 | 6362 |
| 569 | 20240619 | 093800 | 221686015 | 4725 | 4730 | 4745 | 4725 | 660 |
| 570 | 20240619 | 093700 | 218565780 | 4725 | 4750 | 4770 | 4725 | 4276 |
| 571 | 20240619 | 093600 | 198303325 | 4750 | 4775 | 4775 | 4745 | 6397 |
| 572 | 20240619 | 093500 | 167890595 | 4780 | 4785 | 4785 | 4760 | 260 |
| 573 | 20240619 | 093400 | 166651650 | 4755 | 4795 | 4795 | 4755 | 2725 |
| 574 | 20240619 | 093300 | 153662595 | 4790 | 4775 | 4790 | 4770 | 917 |
| 575 | 20240619 | 093200 | 149283325 | 4800 | 4800 | 4800 | 4800 | 39 |
| 576 | 20240619 | 093100 | 149096125 | 4800 | 4770 | 4800 | 4770 | 1182 |
| 577 | 20240619 | 093000 | 143456490 | 4770 | 4785 | 4790 | 4765 | 8657 |
| 578 | 20240619 | 092900 | 102122395 | 4785 | 4800 | 4800 | 4785 | 2962 |
| 579 | 20240619 | 092800 | 87945430 | 4790 | 4790 | 4790 | 4790 | 600 |
| 580 | 20240619 | 092700 | 85071430 | 4790 | 4795 | 4800 | 4790 | 1433 |
| 581 | 20240619 | 092600 | 78204895 | 4805 | 4805 | 4805 | 4805 | 2 |
| 582 | 20240619 | 092500 | 78195285 | 4795 | 4795 | 4795 | 4795 | 0 |
| 583 | 20240619 | 092400 | 78195285 | 4795 | 4830 | 4830 | 4795 | 45 |
| 584 | 20240619 | 092300 | 77978970 | 4830 | 4830 | 4830 | 4830 | 129 |
| 585 | 20240619 | 092200 | 77355900 | 4815 | 4815 | 4815 | 4815 | 0 |
| 586 | 20240619 | 092100 | 77355900 | 4815 | 4815 | 4815 | 4815 | 0 |
| 587 | 20240619 | 092000 | 77355900 | 4815 | 4810 | 4815 | 4810 | 152 |
| 588 | 20240619 | 091900 | 76624680 | 4810 | 4810 | 4810 | 4785 | 718 |
| 589 | 20240619 | 091800 | 73188850 | 4785 | 4800 | 4810 | 4785 | 846 |
| 590 | 20240619 | 091700 | 69136590 | 4800 | 4800 | 4800 | 4790 | 304 |
| 591 | 20240619 | 091600 | 67679350 | 4800 | 4800 | 4800 | 4800 | 4 |
| 592 | 20240619 | 091500 | 67660150 | 4800 | 4800 | 4800 | 4800 | 40 |
| 593 | 20240619 | 091400 | 67468150 | 4800 | 4805 | 4810 | 4800 | 611 |
| 594 | 20240619 | 091300 | 64530325 | 4805 | 4785 | 4805 | 4785 | 1038 |
| 595 | 20240619 | 091200 | 59550755 | 4780 | 4785 | 4785 | 4775 | 812 |
| 596 | 20240619 | 091100 | 55669980 | 4785 | 4785 | 4785 | 4780 | 113 |
| 597 | 20240619 | 091000 | 55129710 | 4785 | 4805 | 4805 | 4785 | 713 |
| 598 | 20240619 | 090900 | 51717910 | 4805 | 4805 | 4805 | 4805 | 22 |
| 599 | 20240619 | 090800 | 51612200 | 4805 | 4790 | 4805 | 4785 | 1359 |
| 600 | 20240619 | 090700 | 45102030 | 4790 | 4800 | 4800 | 4780 | 2111 |
| 601 | 20240619 | 090600 | 34992550 | 4800 | 4800 | 4805 | 4795 | 405 |
| 602 | 20240619 | 090500 | 33048725 | 4800 | 4815 | 4815 | 4800 | 717 |
| 603 | 20240619 | 090400 | 29603315 | 4815 | 4815 | 4820 | 4815 | 178 |
| 604 | 20240619 | 090300 | 28746240 | 4845 | 4850 | 4850 | 4845 | 39 |
| 605 | 20240619 | 090200 | 28557125 | 4850 | 4810 | 4850 | 4795 | 2120 |
| 606 | 20240619 | 090100 | 18372285 | 4860 | 4800 | 4870 | 4800 | 220 |
| 607 | 20240619 | 090000 | 17307965 | 4800 | 4880 | 4880 | 4800 | 3570 |