30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240613 | 192100 | 1900891430 | 4715 | 4715 | 4715 | 4715 | 10395 |
| 3 | 20240613 | 192000 | 1900891430 | 4715 | 4715 | 4715 | 4715 | 0 |
| 4 | 20240613 | 191900 | 1900891430 | 4715 | 4715 | 4715 | 4715 | 0 |
| 5 | 20240613 | 191800 | 1900891430 | 4715 | 4715 | 4715 | 4715 | 0 |
| 6 | 20240613 | 191700 | 1900891430 | 4715 | 4715 | 4715 | 4715 | 0 |
| 7 | 20240613 | 191600 | 1900891430 | 4715 | 4715 | 4715 | 4715 | 0 |
| 8 | 20240613 | 191500 | 1900891430 | 4715 | 4715 | 4715 | 4715 | 0 |
| 9 | 20240613 | 191400 | 1900891430 | 4715 | 4715 | 4715 | 4715 | 0 |
| 10 | 20240613 | 191300 | 1900891430 | 4715 | 4715 | 4715 | 4715 | 0 |
| 11 | 20240613 | 191200 | 1900891430 | 4715 | 4715 | 4715 | 4715 | 0 |
| 12 | 20240613 | 191100 | 1900891430 | 4715 | 4715 | 4715 | 4715 | 0 |
| 13 | 20240613 | 191000 | 1900891430 | 4715 | 4715 | 4715 | 4715 | 0 |
| 14 | 20240613 | 190900 | 1900891430 | 4715 | 4715 | 4715 | 4715 | 0 |
| 15 | 20240613 | 190800 | 1900891430 | 4715 | 4715 | 4715 | 4715 | 0 |
| 16 | 20240613 | 190700 | 1900891430 | 4715 | 4715 | 4715 | 4715 | 0 |
| 17 | 20240613 | 190600 | 1900891430 | 4715 | 4715 | 4715 | 4715 | 0 |
| 18 | 20240613 | 190500 | 1900891430 | 4715 | 4715 | 4715 | 4715 | 0 |
| 19 | 20240613 | 190400 | 1900891430 | 4715 | 4715 | 4715 | 4715 | 0 |
| 20 | 20240613 | 190300 | 1900891430 | 4715 | 4715 | 4715 | 4715 | 0 |
| 21 | 20240613 | 190200 | 1900891430 | 4715 | 4715 | 4715 | 4715 | 0 |
| 22 | 20240613 | 190100 | 1900891430 | 4715 | 4715 | 4715 | 4715 | 0 |
| 23 | 20240613 | 190000 | 1900891430 | 4715 | 4715 | 4715 | 4715 | 0 |
| 24 | 20240613 | 185900 | 1900891430 | 4715 | 4715 | 4715 | 4715 | 0 |
| 25 | 20240613 | 185800 | 1900891430 | 4715 | 4715 | 4715 | 4715 | 0 |
| 26 | 20240613 | 185700 | 1900891430 | 4715 | 4715 | 4715 | 4715 | 0 |
| 27 | 20240613 | 185600 | 1900891430 | 4715 | 4715 | 4715 | 4715 | 0 |
| 28 | 20240613 | 185500 | 1900891430 | 4715 | 4715 | 4715 | 4715 | 0 |
| 29 | 20240613 | 185400 | 1900891430 | 4715 | 4715 | 4715 | 4715 | 0 |
| 30 | 20240613 | 185300 | 1900891430 | 4715 | 4715 | 4715 | 4715 | 0 |
| 31 | 20240613 | 185200 | 1900891430 | 4715 | 4715 | 4715 | 4715 | 0 |
| 32 | 20240613 | 185100 | 1900891430 | 4715 | 4715 | 4715 | 4715 | 10395 |
| 33 | 20240613 | 185000 | 1900891430 | 4715 | 4715 | 4715 | 4715 | 0 |
| 34 | 20240613 | 184900 | 1900891430 | 4715 | 4715 | 4715 | 4715 | 0 |
| 35 | 20240613 | 184800 | 1900891430 | 4715 | 4715 | 4715 | 4715 | 0 |
| 36 | 20240613 | 184700 | 1900891430 | 4715 | 4715 | 4715 | 4715 | 0 |
| 37 | 20240613 | 184600 | 1900891430 | 4715 | 4715 | 4715 | 4715 | 0 |
| 38 | 20240613 | 184500 | 1900891430 | 4715 | 4715 | 4715 | 4715 | 0 |
| 39 | 20240613 | 184400 | 1900891430 | 4715 | 4715 | 4715 | 4715 | 0 |
| 40 | 20240613 | 184300 | 1900891430 | 4715 | 4715 | 4715 | 4715 | 0 |
| 41 | 20240613 | 184200 | 1900891430 | 4715 | 4715 | 4715 | 4715 | 0 |
| 42 | 20240613 | 184100 | 1900891430 | 4715 | 4715 | 4715 | 4715 | 0 |
| 43 | 20240613 | 184000 | 1900891430 | 4715 | 4715 | 4715 | 4715 | 0 |
| 44 | 20240613 | 183900 | 1900891430 | 4715 | 4715 | 4715 | 4715 | 0 |
| 45 | 20240613 | 183800 | 1900891430 | 4715 | 4715 | 4715 | 4715 | 0 |
| 46 | 20240613 | 183700 | 1900891430 | 4715 | 4715 | 4715 | 4715 | 0 |
| 47 | 20240613 | 183600 | 1900891430 | 4715 | 4715 | 4715 | 4715 | 0 |
| 48 | 20240613 | 183500 | 1900891430 | 4715 | 4715 | 4715 | 4715 | 0 |
| 49 | 20240613 | 183400 | 1900891430 | 4715 | 4715 | 4715 | 4715 | 0 |
| 50 | 20240613 | 183300 | 1900891430 | 4715 | 4715 | 4715 | 4715 | 0 |
| 51 | 20240613 | 183200 | 1900891430 | 4715 | 4715 | 4715 | 4715 | 0 |
| 52 | 20240613 | 183100 | 1900891430 | 4715 | 4715 | 4715 | 4715 | 0 |
| 53 | 20240613 | 183000 | 1900891430 | 4715 | 4715 | 4715 | 4715 | 0 |
| 54 | 20240613 | 182900 | 1900891430 | 4715 | 4715 | 4715 | 4715 | 0 |
| 55 | 20240613 | 182800 | 1900891430 | 4715 | 4715 | 4715 | 4715 | 0 |
| 56 | 20240613 | 182700 | 1900891430 | 4715 | 4715 | 4715 | 4715 | 0 |
| 57 | 20240613 | 182600 | 1900891430 | 4715 | 4715 | 4715 | 4715 | 0 |
| 58 | 20240613 | 182500 | 1900891430 | 4715 | 4715 | 4715 | 4715 | 0 |
| 59 | 20240613 | 182400 | 1900891430 | 4715 | 4715 | 4715 | 4715 | 0 |
| 60 | 20240613 | 182300 | 1900891430 | 4715 | 4715 | 4715 | 4715 | 0 |
| 61 | 20240613 | 182200 | 1900891430 | 4715 | 4715 | 4715 | 4715 | 0 |
| 62 | 20240613 | 182100 | 1900891430 | 4715 | 4715 | 4715 | 4715 | 10395 |
| 63 | 20240613 | 182000 | 1900891430 | 4715 | 4715 | 4715 | 4715 | 0 |
| 64 | 20240613 | 181900 | 1900891430 | 4715 | 4715 | 4715 | 4715 | 0 |
| 65 | 20240613 | 181800 | 1900891430 | 4715 | 4715 | 4715 | 4715 | 0 |
| 66 | 20240613 | 181700 | 1900891430 | 4715 | 4715 | 4715 | 4715 | 0 |
| 67 | 20240613 | 181600 | 1900891430 | 4715 | 4715 | 4715 | 4715 | 0 |
| 68 | 20240613 | 181500 | 1900891430 | 4715 | 4715 | 4715 | 4715 | 0 |
| 69 | 20240613 | 181400 | 1900891430 | 4715 | 4715 | 4715 | 4715 | 0 |
| 70 | 20240613 | 181300 | 1900891430 | 4715 | 4715 | 4715 | 4715 | 0 |
| 71 | 20240613 | 181200 | 1900891430 | 4715 | 4715 | 4715 | 4715 | 0 |
| 72 | 20240613 | 181100 | 1900891430 | 4715 | 4715 | 4715 | 4715 | 0 |
| 73 | 20240613 | 181000 | 1900891430 | 4715 | 4715 | 4715 | 4715 | 0 |
| 74 | 20240613 | 180900 | 1900891430 | 4715 | 4715 | 4715 | 4715 | 0 |
| 75 | 20240613 | 180800 | 1900891430 | 4715 | 4715 | 4715 | 4715 | 0 |
| 76 | 20240613 | 180700 | 1900891430 | 4715 | 4715 | 4715 | 4715 | 0 |
| 77 | 20240613 | 180600 | 1900891430 | 4715 | 4715 | 4715 | 4715 | 0 |
| 78 | 20240613 | 180500 | 1900891430 | 4715 | 4715 | 4715 | 4715 | 0 |
| 79 | 20240613 | 180400 | 1900891430 | 4715 | 4715 | 4715 | 4715 | 0 |
| 80 | 20240613 | 180300 | 1900891430 | 4715 | 4715 | 4715 | 4715 | 0 |
| 81 | 20240613 | 180200 | 1900891430 | 4715 | 4715 | 4715 | 4715 | 0 |
| 82 | 20240613 | 180100 | 1900891430 | 4715 | 4715 | 4715 | 4715 | 0 |
| 83 | 20240613 | 180000 | 1900891430 | 4715 | 4715 | 4715 | 4715 | 0 |
| 84 | 20240613 | 175900 | 1900891430 | 4715 | 4715 | 4715 | 4715 | 0 |
| 85 | 20240613 | 175800 | 1900891430 | 4715 | 4715 | 4715 | 4715 | 0 |
| 86 | 20240613 | 175700 | 1900891430 | 4715 | 4715 | 4715 | 4715 | 0 |
| 87 | 20240613 | 175600 | 1900891430 | 4715 | 4715 | 4715 | 4715 | 0 |
| 88 | 20240613 | 175500 | 1900891430 | 4715 | 4715 | 4715 | 4715 | 0 |
| 89 | 20240613 | 175400 | 1900891430 | 4715 | 4715 | 4715 | 4715 | 0 |
| 90 | 20240613 | 175300 | 1900891430 | 4715 | 4715 | 4715 | 4715 | 0 |
| 91 | 20240613 | 175200 | 1900891430 | 4715 | 4715 | 4715 | 4715 | 0 |
| 92 | 20240613 | 175100 | 1900891430 | 4715 | 4715 | 4715 | 4715 | 10395 |
| 93 | 20240613 | 175000 | 1900891430 | 4715 | 4715 | 4715 | 4715 | 0 |
| 94 | 20240613 | 174900 | 1900891430 | 4715 | 4715 | 4715 | 4715 | 0 |
| 95 | 20240613 | 174800 | 1900891430 | 4715 | 4715 | 4715 | 4715 | 0 |
| 96 | 20240613 | 174700 | 1900891430 | 4715 | 4715 | 4715 | 4715 | 0 |
| 97 | 20240613 | 174600 | 1900891430 | 4715 | 4715 | 4715 | 4715 | 0 |
| 98 | 20240613 | 174500 | 1900891430 | 4715 | 4715 | 4715 | 4715 | 0 |
| 99 | 20240613 | 174400 | 1900891430 | 4715 | 4715 | 4715 | 4715 | 0 |
| 100 | 20240613 | 174300 | 1900891430 | 4715 | 4715 | 4715 | 4715 | 0 |
| 101 | 20240613 | 174200 | 1900891430 | 4715 | 4715 | 4715 | 4715 | 0 |
| 102 | 20240613 | 174100 | 1900891430 | 4715 | 4715 | 4715 | 4715 | 0 |
| 103 | 20240613 | 174000 | 1900891430 | 4715 | 4715 | 4715 | 4715 | 0 |
| 104 | 20240613 | 173900 | 1900891430 | 4715 | 4715 | 4715 | 4715 | 0 |
| 105 | 20240613 | 173800 | 1900891430 | 4715 | 4715 | 4715 | 4715 | 0 |
| 106 | 20240613 | 173700 | 1900891430 | 4715 | 4715 | 4715 | 4715 | 0 |
| 107 | 20240613 | 173600 | 1900891430 | 4715 | 4715 | 4715 | 4715 | 0 |
| 108 | 20240613 | 173500 | 1900891430 | 4715 | 4715 | 4715 | 4715 | 0 |
| 109 | 20240613 | 173400 | 1900891430 | 4715 | 4715 | 4715 | 4715 | 0 |
| 110 | 20240613 | 173300 | 1900891430 | 4715 | 4715 | 4715 | 4715 | 0 |
| 111 | 20240613 | 173200 | 1900891430 | 4715 | 4715 | 4715 | 4715 | 0 |
| 112 | 20240613 | 173100 | 1900891430 | 4715 | 4715 | 4715 | 4715 | 0 |
| 113 | 20240613 | 173000 | 1900891430 | 4715 | 4715 | 4715 | 4715 | 0 |
| 114 | 20240613 | 172900 | 1900891430 | 4715 | 4715 | 4715 | 4715 | 0 |
| 115 | 20240613 | 172800 | 1900891430 | 4715 | 4715 | 4715 | 4715 | 0 |
| 116 | 20240613 | 172700 | 1900891430 | 4715 | 4715 | 4715 | 4715 | 0 |
| 117 | 20240613 | 172600 | 1900891430 | 4715 | 4715 | 4715 | 4715 | 0 |
| 118 | 20240613 | 172500 | 1900891430 | 4715 | 4715 | 4715 | 4715 | 0 |
| 119 | 20240613 | 172400 | 1900891430 | 4715 | 4715 | 4715 | 4715 | 0 |
| 120 | 20240613 | 172300 | 1900891430 | 4715 | 4715 | 4715 | 4715 | 0 |
| 121 | 20240613 | 172200 | 1900891430 | 4715 | 4715 | 4715 | 4715 | 0 |
| 122 | 20240613 | 172100 | 1900891430 | 4715 | 4715 | 4715 | 4715 | 10395 |
| 123 | 20240613 | 172000 | 1900891430 | 4715 | 4715 | 4715 | 4715 | 0 |
| 124 | 20240613 | 171900 | 1900891430 | 4715 | 4715 | 4715 | 4715 | 0 |
| 125 | 20240613 | 171800 | 1900891430 | 4715 | 4715 | 4715 | 4715 | 0 |
| 126 | 20240613 | 171700 | 1900891430 | 4715 | 4715 | 4715 | 4715 | 0 |
| 127 | 20240613 | 171600 | 1900891430 | 4715 | 4715 | 4715 | 4715 | 0 |
| 128 | 20240613 | 171500 | 1900891430 | 4715 | 4715 | 4715 | 4715 | 0 |
| 129 | 20240613 | 171400 | 1900891430 | 4715 | 4715 | 4715 | 4715 | 0 |
| 130 | 20240613 | 171300 | 1900891430 | 4715 | 4715 | 4715 | 4715 | 0 |
| 131 | 20240613 | 171200 | 1900891430 | 4715 | 4715 | 4715 | 4715 | 0 |
| 132 | 20240613 | 171100 | 1900891430 | 4715 | 4715 | 4715 | 4715 | 0 |
| 133 | 20240613 | 171000 | 1900891430 | 4715 | 4715 | 4715 | 4715 | 0 |
| 134 | 20240613 | 170900 | 1900891430 | 4715 | 4715 | 4715 | 4715 | 0 |
| 135 | 20240613 | 170800 | 1900891430 | 4715 | 4715 | 4715 | 4715 | 0 |
| 136 | 20240613 | 170700 | 1900891430 | 4715 | 4715 | 4715 | 4715 | 0 |
| 137 | 20240613 | 170600 | 1900891430 | 4715 | 4715 | 4715 | 4715 | 0 |
| 138 | 20240613 | 170500 | 1900891430 | 4715 | 4715 | 4715 | 4715 | 0 |
| 139 | 20240613 | 170400 | 1900891430 | 4715 | 4715 | 4715 | 4715 | 0 |
| 140 | 20240613 | 170300 | 1900891430 | 4715 | 4715 | 4715 | 4715 | 0 |
| 141 | 20240613 | 170200 | 1900891430 | 4715 | 4715 | 4715 | 4715 | 0 |
| 142 | 20240613 | 170100 | 1900891430 | 4715 | 4715 | 4715 | 4715 | 0 |
| 143 | 20240613 | 170000 | 1900891430 | 4715 | 4715 | 4715 | 4715 | 0 |
| 144 | 20240613 | 165900 | 1900891430 | 4715 | 4715 | 4715 | 4715 | 0 |
| 145 | 20240613 | 165800 | 1900891430 | 4715 | 4715 | 4715 | 4715 | 0 |
| 146 | 20240613 | 165700 | 1900891430 | 4715 | 4715 | 4715 | 4715 | 0 |
| 147 | 20240613 | 165600 | 1900891430 | 4715 | 4715 | 4715 | 4715 | 0 |
| 148 | 20240613 | 165500 | 1900891430 | 4715 | 4715 | 4715 | 4715 | 0 |
| 149 | 20240613 | 165400 | 1900891430 | 4715 | 4715 | 4715 | 4715 | 0 |
| 150 | 20240613 | 165300 | 1900891430 | 4715 | 4715 | 4715 | 4715 | 0 |
| 151 | 20240613 | 165200 | 1900891430 | 4715 | 4715 | 4715 | 4715 | 0 |
| 152 | 20240613 | 165100 | 1900891430 | 4715 | 4715 | 4715 | 4715 | 10395 |
| 153 | 20240613 | 165000 | 1900891430 | 4715 | 4715 | 4715 | 4715 | 0 |
| 154 | 20240613 | 164900 | 1900891430 | 4715 | 4715 | 4715 | 4715 | 0 |
| 155 | 20240613 | 164800 | 1900891430 | 4715 | 4715 | 4715 | 4715 | 0 |
| 156 | 20240613 | 164700 | 1900891430 | 4715 | 4715 | 4715 | 4715 | 0 |
| 157 | 20240613 | 164600 | 1900891430 | 4715 | 4715 | 4715 | 4715 | 0 |
| 158 | 20240613 | 164500 | 1900891430 | 4715 | 4715 | 4715 | 4715 | 0 |
| 159 | 20240613 | 164400 | 1900891430 | 4715 | 4715 | 4715 | 4715 | 0 |
| 160 | 20240613 | 164300 | 1900891430 | 4715 | 4715 | 4715 | 4715 | 0 |
| 161 | 20240613 | 164200 | 1900891430 | 4715 | 4715 | 4715 | 4715 | 0 |
| 162 | 20240613 | 164100 | 1900891430 | 4715 | 4715 | 4715 | 4715 | 0 |
| 163 | 20240613 | 164000 | 1900891430 | 4715 | 4715 | 4715 | 4715 | 0 |
| 164 | 20240613 | 163900 | 1900891430 | 4715 | 4715 | 4715 | 4715 | 0 |
| 165 | 20240613 | 163800 | 1900891430 | 4715 | 4715 | 4715 | 4715 | 0 |
| 166 | 20240613 | 163700 | 1900891430 | 4715 | 4715 | 4715 | 4715 | 0 |
| 167 | 20240613 | 163600 | 1900891430 | 4715 | 4715 | 4715 | 4715 | 0 |
| 168 | 20240613 | 163500 | 1900891430 | 4715 | 4715 | 4715 | 4715 | 0 |
| 169 | 20240613 | 163400 | 1900891430 | 4715 | 4715 | 4715 | 4715 | 0 |
| 170 | 20240613 | 163300 | 1900891430 | 4715 | 4715 | 4715 | 4715 | 0 |
| 171 | 20240613 | 163200 | 1900891430 | 4715 | 4715 | 4715 | 4715 | 0 |
| 172 | 20240613 | 163100 | 1900891430 | 4715 | 4715 | 4715 | 4715 | 0 |
| 173 | 20240613 | 163000 | 1900891430 | 4715 | 4715 | 4715 | 4715 | 0 |
| 174 | 20240613 | 162900 | 1900891430 | 4715 | 4715 | 4715 | 4715 | 0 |
| 175 | 20240613 | 162800 | 1900891430 | 4715 | 4715 | 4715 | 4715 | 0 |
| 176 | 20240613 | 162700 | 1900891430 | 4715 | 4715 | 4715 | 4715 | 0 |
| 177 | 20240613 | 162600 | 1900891430 | 4715 | 4715 | 4715 | 4715 | 0 |
| 178 | 20240613 | 162500 | 1900891430 | 4715 | 4715 | 4715 | 4715 | 0 |
| 179 | 20240613 | 162400 | 1900891430 | 4715 | 4715 | 4715 | 4715 | 0 |
| 180 | 20240613 | 162300 | 1900891430 | 4715 | 4715 | 4715 | 4715 | 0 |
| 181 | 20240613 | 162200 | 1900891430 | 4715 | 4715 | 4715 | 4715 | 0 |
| 182 | 20240613 | 162100 | 1900891430 | 4715 | 4715 | 4715 | 4715 | 10395 |
| 183 | 20240613 | 162000 | 1900891430 | 4715 | 4715 | 4715 | 4715 | 0 |
| 184 | 20240613 | 161900 | 1900891430 | 4715 | 4715 | 4715 | 4715 | 0 |
| 185 | 20240613 | 161800 | 1900891430 | 4715 | 4715 | 4715 | 4715 | 0 |
| 186 | 20240613 | 161700 | 1900891430 | 4715 | 4715 | 4715 | 4715 | 0 |
| 187 | 20240613 | 161600 | 1900891430 | 4715 | 4715 | 4715 | 4715 | 0 |
| 188 | 20240613 | 161500 | 1900891430 | 4715 | 4715 | 4715 | 4715 | 0 |
| 189 | 20240613 | 161400 | 1900891430 | 4715 | 4715 | 4715 | 4715 | 0 |
| 190 | 20240613 | 161300 | 1900891430 | 4715 | 4715 | 4715 | 4715 | 0 |
| 191 | 20240613 | 161200 | 1900891430 | 4715 | 4715 | 4715 | 4715 | 0 |
| 192 | 20240613 | 161100 | 1900891430 | 4715 | 4715 | 4715 | 4715 | 0 |
| 193 | 20240613 | 161000 | 1900891430 | 4715 | 4715 | 4715 | 4715 | 0 |
| 194 | 20240613 | 160900 | 1900891430 | 4715 | 4715 | 4715 | 4715 | 0 |
| 195 | 20240613 | 160800 | 1900891430 | 4715 | 4715 | 4715 | 4715 | 0 |
| 196 | 20240613 | 160700 | 1900891430 | 4715 | 4715 | 4715 | 4715 | 0 |
| 197 | 20240613 | 160600 | 1900891430 | 4715 | 4715 | 4715 | 4715 | 0 |
| 198 | 20240613 | 160500 | 1900891430 | 4715 | 4715 | 4715 | 4715 | 0 |
| 199 | 20240613 | 160400 | 1900891430 | 4715 | 4715 | 4715 | 4715 | 0 |
| 200 | 20240613 | 160300 | 1900891430 | 4715 | 4715 | 4715 | 4715 | 0 |
| 201 | 20240613 | 160200 | 1900891430 | 4715 | 4715 | 4715 | 4715 | 0 |
| 202 | 20240613 | 160100 | 1900891430 | 4715 | 4715 | 4715 | 4715 | 0 |
| 203 | 20240613 | 160000 | 1900891430 | 4715 | 4715 | 4715 | 4715 | 0 |
| 204 | 20240613 | 155900 | 1900891430 | 4715 | 4715 | 4715 | 4715 | 0 |
| 205 | 20240613 | 155800 | 1900891430 | 4715 | 4715 | 4715 | 4715 | 0 |
| 206 | 20240613 | 155700 | 1900891430 | 4715 | 4715 | 4715 | 4715 | 0 |
| 207 | 20240613 | 155600 | 1900891430 | 4715 | 4715 | 4715 | 4715 | 0 |
| 208 | 20240613 | 155500 | 1900891430 | 4715 | 4715 | 4715 | 4715 | 0 |
| 209 | 20240613 | 155400 | 1900891430 | 4715 | 4715 | 4715 | 4715 | 0 |
| 210 | 20240613 | 155300 | 1900891430 | 4715 | 4715 | 4715 | 4715 | 0 |
| 211 | 20240613 | 155200 | 1900891430 | 4715 | 4715 | 4715 | 4715 | 0 |
| 212 | 20240613 | 155100 | 1900891430 | 4715 | 4715 | 4715 | 4715 | 10395 |
| 213 | 20240613 | 155000 | 1900891430 | 4715 | 4715 | 4715 | 4715 | 0 |
| 214 | 20240613 | 154900 | 1900891430 | 4715 | 4715 | 4715 | 4715 | 0 |
| 215 | 20240613 | 154800 | 1900891430 | 4715 | 4715 | 4715 | 4715 | 0 |
| 216 | 20240613 | 154700 | 1900891430 | 4715 | 4715 | 4715 | 4715 | 0 |
| 217 | 20240613 | 154600 | 1900891430 | 4715 | 4715 | 4715 | 4715 | 0 |
| 218 | 20240613 | 154500 | 1900891430 | 4715 | 4715 | 4715 | 4715 | 0 |
| 219 | 20240613 | 154400 | 1900891430 | 4715 | 4715 | 4715 | 4715 | 0 |
| 220 | 20240613 | 154300 | 1900891430 | 4715 | 4715 | 4715 | 4715 | 0 |
| 221 | 20240613 | 154200 | 1900891430 | 4715 | 4715 | 4715 | 4715 | 0 |
| 222 | 20240613 | 154100 | 1900891430 | 4715 | 4715 | 4715 | 4715 | 0 |
| 223 | 20240613 | 154000 | 1900891430 | 4715 | 4715 | 4715 | 4715 | 0 |
| 224 | 20240613 | 153900 | 1900891430 | 4715 | 4715 | 4715 | 4715 | 0 |
| 225 | 20240613 | 153800 | 1900891430 | 4715 | 4715 | 4715 | 4715 | 0 |
| 226 | 20240613 | 153700 | 1900891430 | 4715 | 4715 | 4715 | 4715 | 0 |
| 227 | 20240613 | 153600 | 1900891430 | 4715 | 4715 | 4715 | 4715 | 0 |
| 228 | 20240613 | 153500 | 1900891430 | 4715 | 4715 | 4715 | 4715 | 0 |
| 229 | 20240613 | 153400 | 1900891430 | 4715 | 4715 | 4715 | 4715 | 0 |
| 230 | 20240613 | 153300 | 1900891430 | 4715 | 4715 | 4715 | 4715 | 0 |
| 231 | 20240613 | 153200 | 1900891430 | 4715 | 4715 | 4715 | 4715 | 0 |
| 232 | 20240613 | 153100 | 1900891430 | 4715 | 4715 | 4715 | 4715 | 0 |
| 233 | 20240613 | 153000 | 1900891430 | 4715 | 4715 | 4715 | 4715 | 10395 |
| 234 | 20240613 | 152900 | 1851879005 | 4725 | 4725 | 4725 | 4725 | 0 |
| 235 | 20240613 | 152800 | 1851879005 | 4725 | 4725 | 4725 | 4725 | 0 |
| 236 | 20240613 | 152700 | 1851879005 | 4725 | 4725 | 4725 | 4725 | 0 |
| 237 | 20240613 | 152600 | 1851879005 | 4725 | 4725 | 4725 | 4725 | 0 |
| 238 | 20240613 | 152500 | 1851879005 | 4725 | 4725 | 4725 | 4725 | 0 |
| 239 | 20240613 | 152400 | 1851879005 | 4725 | 4725 | 4725 | 4725 | 0 |
| 240 | 20240613 | 152300 | 1851879005 | 4725 | 4725 | 4725 | 4725 | 0 |
| 241 | 20240613 | 152200 | 1851879005 | 4725 | 4725 | 4725 | 4725 | 0 |
| 242 | 20240613 | 152100 | 1851879005 | 4725 | 4725 | 4725 | 4725 | 0 |
| 243 | 20240613 | 152000 | 1851879005 | 4725 | 4725 | 4725 | 4725 | 0 |
| 244 | 20240613 | 151900 | 1851879005 | 4725 | 4720 | 4725 | 4710 | 135 |
| 245 | 20240613 | 151800 | 1851242095 | 4715 | 4725 | 4725 | 4715 | 363 |
| 246 | 20240613 | 151700 | 1849529535 | 4710 | 4720 | 4730 | 4710 | 17 |
| 247 | 20240613 | 151600 | 1849449410 | 4715 | 4700 | 4715 | 4700 | 1524 |
| 248 | 20240613 | 151500 | 1842268765 | 4700 | 4715 | 4715 | 4700 | 4521 |
| 249 | 20240613 | 151400 | 1820984815 | 4720 | 4720 | 4720 | 4720 | 241 |
| 250 | 20240613 | 151300 | 1819847295 | 4720 | 4720 | 4720 | 4720 | 23 |
| 251 | 20240613 | 151200 | 1819738735 | 4720 | 4710 | 4720 | 4710 | 802 |
| 252 | 20240613 | 151100 | 1815961300 | 4710 | 4710 | 4710 | 4710 | 0 |
| 253 | 20240613 | 151000 | 1815961300 | 4710 | 4710 | 4710 | 4710 | 4 |
| 254 | 20240613 | 150900 | 1815942460 | 4715 | 4710 | 4715 | 4710 | 860 |
| 255 | 20240613 | 150800 | 1811891855 | 4705 | 4715 | 4715 | 4705 | 683 |
| 256 | 20240613 | 150700 | 1808672715 | 4715 | 4715 | 4715 | 4715 | 10 |
| 257 | 20240613 | 150600 | 1808625565 | 4720 | 4720 | 4720 | 4715 | 152 |
| 258 | 20240613 | 150500 | 1807908625 | 4720 | 4720 | 4720 | 4720 | 506 |
| 259 | 20240613 | 150400 | 1805520305 | 4715 | 4715 | 4715 | 4715 | 444 |
| 260 | 20240613 | 150300 | 1803426845 | 4710 | 4710 | 4710 | 4710 | 241 |
| 261 | 20240613 | 150200 | 1802291735 | 4705 | 4710 | 4710 | 4705 | 338 |
| 262 | 20240613 | 150100 | 1800700160 | 4715 | 4720 | 4720 | 4705 | 104 |
| 263 | 20240613 | 150000 | 1800209825 | 4710 | 4710 | 4710 | 4710 | 0 |
| 264 | 20240613 | 145900 | 1800209825 | 4710 | 4715 | 4715 | 4710 | 439 |
| 265 | 20240613 | 145800 | 1798142005 | 4720 | 4720 | 4720 | 4720 | 27 |
| 266 | 20240613 | 145700 | 1798014565 | 4720 | 4730 | 4730 | 4720 | 2242 |
| 267 | 20240613 | 145600 | 1787410815 | 4755 | 4755 | 4755 | 4755 | 0 |
| 268 | 20240613 | 145500 | 1787410815 | 4755 | 4750 | 4755 | 4740 | 136 |
| 269 | 20240613 | 145400 | 1786764200 | 4760 | 4710 | 4770 | 4710 | 9451 |
| 270 | 20240613 | 145300 | 1741990035 | 4710 | 4710 | 4710 | 4710 | 1 |
| 271 | 20240613 | 145200 | 1741985325 | 4710 | 4700 | 4710 | 4700 | 365 |
| 272 | 20240613 | 145100 | 1740268060 | 4700 | 4700 | 4700 | 4700 | 0 |
| 273 | 20240613 | 145000 | 1740268060 | 4700 | 4700 | 4700 | 4700 | 152 |
| 274 | 20240613 | 144900 | 1739553660 | 4695 | 4695 | 4695 | 4695 | 105 |
| 275 | 20240613 | 144800 | 1739060685 | 4690 | 4690 | 4690 | 4690 | 300 |
| 276 | 20240613 | 144700 | 1737653685 | 4695 | 4695 | 4695 | 4695 | 80 |
| 277 | 20240613 | 144600 | 1737278085 | 4695 | 4695 | 4695 | 4695 | 171 |
| 278 | 20240613 | 144500 | 1736475240 | 4695 | 4690 | 4695 | 4690 | 216 |
| 279 | 20240613 | 144400 | 1735462120 | 4690 | 4700 | 4700 | 4690 | 1278 |
| 280 | 20240613 | 144300 | 1729461890 | 4695 | 4695 | 4695 | 4695 | 21 |
| 281 | 20240613 | 144200 | 1729363295 | 4695 | 4695 | 4695 | 4695 | 10 |
| 282 | 20240613 | 144100 | 1729316345 | 4700 | 4705 | 4705 | 4700 | 833 |
| 283 | 20240613 | 144000 | 1725401230 | 4700 | 4700 | 4700 | 4700 | 8 |
| 284 | 20240613 | 143900 | 1725363630 | 4705 | 4705 | 4705 | 4705 | 0 |
| 285 | 20240613 | 143800 | 1725363630 | 4705 | 4700 | 4705 | 4700 | 2 |
| 286 | 20240613 | 143700 | 1725354225 | 4700 | 4705 | 4705 | 4690 | 2006 |
| 287 | 20240613 | 143600 | 1715945830 | 4700 | 4700 | 4705 | 4700 | 457 |
| 288 | 20240613 | 143500 | 1713797845 | 4700 | 4690 | 4700 | 4690 | 1996 |
| 289 | 20240613 | 143400 | 1704426645 | 4690 | 4690 | 4690 | 4690 | 86 |
| 290 | 20240613 | 143300 | 1704023305 | 4690 | 4690 | 4690 | 4690 | 108 |
| 291 | 20240613 | 143200 | 1703516785 | 4690 | 4690 | 4700 | 4690 | 16 |
| 292 | 20240613 | 143100 | 1703441735 | 4690 | 4695 | 4695 | 4690 | 351 |
| 293 | 20240613 | 143000 | 1701793815 | 4695 | 4695 | 4695 | 4695 | 5 |
| 294 | 20240613 | 142900 | 1701770340 | 4695 | 4695 | 4695 | 4695 | 0 |
| 295 | 20240613 | 142800 | 1701770340 | 4695 | 4695 | 4695 | 4695 | 296 |
| 296 | 20240613 | 142700 | 1700380620 | 4695 | 4695 | 4695 | 4695 | 0 |
| 297 | 20240613 | 142600 | 1700380620 | 4695 | 4700 | 4700 | 4695 | 40 |
| 298 | 20240613 | 142500 | 1700192720 | 4700 | 4690 | 4700 | 4690 | 14 |
| 299 | 20240613 | 142400 | 1700127050 | 4690 | 4685 | 4690 | 4685 | 210 |
| 300 | 20240613 | 142300 | 1699143150 | 4690 | 4705 | 4705 | 4690 | 512 |
| 301 | 20240613 | 142200 | 1696741180 | 4700 | 4695 | 4700 | 4695 | 1022 |
| 302 | 20240613 | 142100 | 1691942780 | 4695 | 4700 | 4700 | 4695 | 278 |
| 303 | 20240613 | 142000 | 1690636395 | 4700 | 4700 | 4700 | 4700 | 375 |
| 304 | 20240613 | 141900 | 1688873895 | 4700 | 4700 | 4700 | 4700 | 1 |
| 305 | 20240613 | 141800 | 1688869195 | 4705 | 4705 | 4705 | 4705 | 1 |
| 306 | 20240613 | 141700 | 1688864490 | 4705 | 4705 | 4705 | 4705 | 2 |
| 307 | 20240613 | 141600 | 1688855080 | 4705 | 4705 | 4705 | 4705 | 0 |
| 308 | 20240613 | 141500 | 1688855080 | 4705 | 4705 | 4705 | 4705 | 0 |
| 309 | 20240613 | 141400 | 1688855080 | 4705 | 4705 | 4705 | 4705 | 0 |
| 310 | 20240613 | 141300 | 1688855080 | 4705 | 4705 | 4705 | 4705 | 0 |
| 311 | 20240613 | 141200 | 1688855080 | 4705 | 4705 | 4705 | 4705 | 211 |
| 312 | 20240613 | 141100 | 1687862325 | 4710 | 4710 | 4710 | 4710 | 0 |
| 313 | 20240613 | 141000 | 1687862325 | 4710 | 4710 | 4710 | 4710 | 10 |
| 314 | 20240613 | 140900 | 1687815225 | 4705 | 4695 | 4705 | 4695 | 455 |
| 315 | 20240613 | 140800 | 1685678845 | 4695 | 4695 | 4695 | 4695 | 103 |
| 316 | 20240613 | 140700 | 1685195260 | 4695 | 4695 | 4695 | 4695 | 705 |
| 317 | 20240613 | 140600 | 1681885285 | 4695 | 4695 | 4695 | 4695 | 767 |
| 318 | 20240613 | 140500 | 1678284220 | 4695 | 4695 | 4695 | 4695 | 55 |
| 319 | 20240613 | 140400 | 1678025995 | 4695 | 4700 | 4700 | 4695 | 245 |
| 320 | 20240613 | 140300 | 1676875220 | 4695 | 4700 | 4700 | 4695 | 24 |
| 321 | 20240613 | 140200 | 1676762425 | 4700 | 4700 | 4700 | 4700 | 0 |
| 322 | 20240613 | 140100 | 1676762425 | 4700 | 4700 | 4700 | 4700 | 43 |
| 323 | 20240613 | 140000 | 1676560325 | 4700 | 4700 | 4700 | 4700 | 537 |
| 324 | 20240613 | 135900 | 1674036425 | 4710 | 4700 | 4710 | 4700 | 291 |
| 325 | 20240613 | 135800 | 1672668595 | 4700 | 4700 | 4700 | 4700 | 2198 |
| 326 | 20240613 | 135700 | 1662337995 | 4700 | 4700 | 4700 | 4700 | 50 |
| 327 | 20240613 | 135600 | 1662102995 | 4700 | 4700 | 4700 | 4700 | 1001 |
| 328 | 20240613 | 135500 | 1657398295 | 4700 | 4710 | 4710 | 4700 | 510 |
| 329 | 20240613 | 135400 | 1655001195 | 4705 | 4695 | 4705 | 4695 | 2006 |
| 330 | 20240613 | 135300 | 1645570675 | 4695 | 4700 | 4700 | 4695 | 506 |
| 331 | 20240613 | 135200 | 1643192480 | 4700 | 4700 | 4700 | 4700 | 61 |
| 332 | 20240613 | 135100 | 1642905780 | 4700 | 4705 | 4705 | 4700 | 2 |
| 333 | 20240613 | 135000 | 1642896375 | 4710 | 4710 | 4710 | 4690 | 14 |
| 334 | 20240613 | 134900 | 1642830655 | 4690 | 4690 | 4690 | 4690 | 0 |
| 335 | 20240613 | 134800 | 1642830655 | 4690 | 4690 | 4690 | 4690 | 26 |
| 336 | 20240613 | 134700 | 1642708715 | 4675 | 4705 | 4705 | 4670 | 5145 |
| 337 | 20240613 | 134600 | 1618635590 | 4700 | 4700 | 4700 | 4700 | 0 |
| 338 | 20240613 | 134500 | 1618635590 | 4700 | 4700 | 4700 | 4700 | 0 |
| 339 | 20240613 | 134400 | 1618635590 | 4700 | 4700 | 4700 | 4700 | 2 |
| 340 | 20240613 | 134300 | 1618626190 | 4705 | 4715 | 4715 | 4705 | 1101 |
| 341 | 20240613 | 134200 | 1613439725 | 4715 | 4715 | 4715 | 4715 | 214 |
| 342 | 20240613 | 134100 | 1612430715 | 4710 | 4720 | 4720 | 4710 | 802 |
| 343 | 20240613 | 134000 | 1608650275 | 4720 | 4720 | 4720 | 4700 | 174 |
| 344 | 20240613 | 133900 | 1607831995 | 4715 | 4710 | 4715 | 4710 | 721 |
| 345 | 20240613 | 133800 | 1604436070 | 4710 | 4700 | 4710 | 4690 | 1124 |
| 346 | 20240613 | 133700 | 1599152490 | 4705 | 4705 | 4705 | 4705 | 0 |
| 347 | 20240613 | 133600 | 1599152490 | 4705 | 4710 | 4710 | 4680 | 12458 |
| 348 | 20240613 | 133500 | 1540757945 | 4700 | 4700 | 4700 | 4700 | 0 |
| 349 | 20240613 | 133400 | 1540757945 | 4700 | 4700 | 4700 | 4700 | 1 |
| 350 | 20240613 | 133300 | 1540753245 | 4700 | 4700 | 4700 | 4700 | 0 |
| 351 | 20240613 | 133200 | 1540753245 | 4700 | 4700 | 4700 | 4700 | 0 |
| 352 | 20240613 | 133100 | 1540753245 | 4700 | 4705 | 4705 | 4700 | 2032 |
| 353 | 20240613 | 133000 | 1531197845 | 4705 | 4710 | 4710 | 4705 | 210 |
| 354 | 20240613 | 132900 | 1530209775 | 4710 | 4710 | 4710 | 4710 | 1 |
| 355 | 20240613 | 132800 | 1530205065 | 4705 | 4705 | 4705 | 4705 | 0 |
| 356 | 20240613 | 132700 | 1530205065 | 4705 | 4705 | 4705 | 4705 | 407 |
| 357 | 20240613 | 132600 | 1528290130 | 4705 | 4705 | 4705 | 4705 | 0 |
| 358 | 20240613 | 132500 | 1528290130 | 4705 | 4710 | 4710 | 4705 | 449 |
| 359 | 20240613 | 132400 | 1526177255 | 4715 | 4715 | 4715 | 4715 | 10 |
| 360 | 20240613 | 132300 | 1526130105 | 4715 | 4715 | 4715 | 4715 | 0 |
| 361 | 20240613 | 132200 | 1526130105 | 4715 | 4720 | 4720 | 4715 | 177 |
| 362 | 20240613 | 132100 | 1525294825 | 4725 | 4730 | 4730 | 4725 | 503 |
| 363 | 20240613 | 132000 | 1522918135 | 4730 | 4725 | 4730 | 4725 | 700 |
| 364 | 20240613 | 131900 | 1519608135 | 4730 | 4730 | 4730 | 4730 | 0 |
| 365 | 20240613 | 131800 | 1519608135 | 4730 | 4730 | 4730 | 4730 | 300 |
| 366 | 20240613 | 131700 | 1518189135 | 4725 | 4725 | 4725 | 4725 | 73 |
| 367 | 20240613 | 131600 | 1517844210 | 4725 | 4725 | 4730 | 4725 | 40 |
| 368 | 20240613 | 131500 | 1517655155 | 4725 | 4725 | 4725 | 4725 | 20 |
| 369 | 20240613 | 131400 | 1517560655 | 4725 | 4725 | 4725 | 4725 | 547 |
| 370 | 20240613 | 131300 | 1514976080 | 4740 | 4740 | 4740 | 4740 | 0 |
| 371 | 20240613 | 131200 | 1514976080 | 4740 | 4730 | 4740 | 4730 | 400 |
| 372 | 20240613 | 131100 | 1513083080 | 4730 | 4730 | 4730 | 4730 | 0 |
| 373 | 20240613 | 131000 | 1513083080 | 4730 | 4730 | 4730 | 4730 | 200 |
| 374 | 20240613 | 130900 | 1512137080 | 4740 | 4730 | 4740 | 4730 | 31 |
| 375 | 20240613 | 130800 | 1511990440 | 4740 | 4740 | 4740 | 4740 | 1 |
| 376 | 20240613 | 130700 | 1511985700 | 4730 | 4740 | 4740 | 4720 | 228 |
| 377 | 20240613 | 130600 | 1510909210 | 4740 | 4740 | 4740 | 4740 | 0 |
| 378 | 20240613 | 130500 | 1510909210 | 4740 | 4740 | 4740 | 4740 | 0 |
| 379 | 20240613 | 130400 | 1510909210 | 4740 | 4740 | 4740 | 4740 | 0 |
| 380 | 20240613 | 130300 | 1510909210 | 4740 | 4720 | 4740 | 4700 | 3635 |
| 381 | 20240613 | 130200 | 1493758975 | 4720 | 4705 | 4720 | 4705 | 952 |
| 382 | 20240613 | 130100 | 1489270120 | 4715 | 4705 | 4715 | 4705 | 246 |
| 383 | 20240613 | 130000 | 1488111460 | 4705 | 4705 | 4705 | 4705 | 10 |
| 384 | 20240613 | 125900 | 1488064410 | 4715 | 4715 | 4715 | 4715 | 0 |
| 385 | 20240613 | 125800 | 1488064410 | 4715 | 4715 | 4715 | 4715 | 0 |
| 386 | 20240613 | 125700 | 1488064410 | 4715 | 4715 | 4715 | 4715 | 1 |
| 387 | 20240613 | 125600 | 1488059695 | 4700 | 4705 | 4705 | 4700 | 181 |
| 388 | 20240613 | 125500 | 1487208435 | 4715 | 4710 | 4715 | 4710 | 4 |
| 389 | 20240613 | 125400 | 1487189585 | 4715 | 4710 | 4715 | 4710 | 224 |
| 390 | 20240613 | 125300 | 1486134525 | 4710 | 4700 | 4710 | 4695 | 1086 |
| 391 | 20240613 | 125200 | 1481033170 | 4705 | 4705 | 4705 | 4705 | 429 |
| 392 | 20240613 | 125100 | 1479014725 | 4710 | 4700 | 4710 | 4700 | 201 |
| 393 | 20240613 | 125000 | 1478070015 | 4700 | 4700 | 4700 | 4700 | 462 |
| 394 | 20240613 | 124900 | 1475898615 | 4710 | 4710 | 4710 | 4710 | 0 |
| 395 | 20240613 | 124800 | 1475898615 | 4710 | 4710 | 4710 | 4710 | 0 |
| 396 | 20240613 | 124700 | 1475898615 | 4710 | 4705 | 4710 | 4695 | 203 |
| 397 | 20240613 | 124600 | 1474945040 | 4710 | 4700 | 4710 | 4700 | 205 |
| 398 | 20240613 | 124500 | 1473981490 | 4700 | 4700 | 4700 | 4700 | 10 |
| 399 | 20240613 | 124400 | 1473934490 | 4700 | 4700 | 4700 | 4700 | 10 |
| 400 | 20240613 | 124300 | 1473887490 | 4700 | 4700 | 4700 | 4700 | 0 |
| 401 | 20240613 | 124200 | 1473887490 | 4700 | 4700 | 4700 | 4700 | 0 |
| 402 | 20240613 | 124100 | 1473887490 | 4700 | 4700 | 4700 | 4700 | 617 |
| 403 | 20240613 | 124000 | 1470987590 | 4705 | 4705 | 4705 | 4705 | 2 |
| 404 | 20240613 | 123900 | 1470978180 | 4705 | 4705 | 4705 | 4705 | 0 |
| 405 | 20240613 | 123800 | 1470978180 | 4705 | 4705 | 4705 | 4705 | 20 |
| 406 | 20240613 | 123700 | 1470884080 | 4705 | 4705 | 4705 | 4705 | 185 |
| 407 | 20240613 | 123600 | 1470013655 | 4705 | 4700 | 4710 | 4690 | 2273 |
| 408 | 20240613 | 123500 | 1459339535 | 4710 | 4710 | 4710 | 4710 | 0 |
| 409 | 20240613 | 123400 | 1459339535 | 4710 | 4710 | 4710 | 4710 | 77 |
| 410 | 20240613 | 123300 | 1458976865 | 4710 | 4700 | 4710 | 4700 | 2013 |
| 411 | 20240613 | 123200 | 1449514335 | 4700 | 4705 | 4705 | 4700 | 1360 |
| 412 | 20240613 | 123100 | 1443122185 | 4705 | 4705 | 4705 | 4700 | 375 |
| 413 | 20240613 | 123000 | 1441358040 | 4705 | 4710 | 4710 | 4705 | 915 |
| 414 | 20240613 | 122900 | 1437052955 | 4710 | 4710 | 4710 | 4710 | 1202 |
| 415 | 20240613 | 122800 | 1431391535 | 4705 | 4730 | 4730 | 4705 | 68 |
| 416 | 20240613 | 122700 | 1431071220 | 4715 | 4705 | 4720 | 4705 | 41 |
| 417 | 20240613 | 122600 | 1430878065 | 4705 | 4715 | 4715 | 4705 | 800 |
| 418 | 20240613 | 122500 | 1427112525 | 4715 | 4705 | 4715 | 4705 | 1949 |
| 419 | 20240613 | 122400 | 1417932990 | 4705 | 4705 | 4705 | 4705 | 316 |
| 420 | 20240613 | 122300 | 1416446210 | 4705 | 4730 | 4730 | 4705 | 7809 |
| 421 | 20240613 | 122200 | 1379621245 | 4720 | 4730 | 4730 | 4720 | 764 |
| 422 | 20240613 | 122100 | 1376013045 | 4730 | 4725 | 4730 | 4720 | 1524 |
| 423 | 20240613 | 122000 | 1368817095 | 4725 | 4750 | 4750 | 4725 | 2192 |
| 424 | 20240613 | 121900 | 1358452085 | 4750 | 4750 | 4750 | 4750 | 100 |
| 425 | 20240613 | 121800 | 1357977085 | 4750 | 4740 | 4750 | 4740 | 317 |
| 426 | 20240613 | 121700 | 1356472165 | 4740 | 4740 | 4740 | 4740 | 346 |
| 427 | 20240613 | 121600 | 1354832125 | 4740 | 4740 | 4740 | 4740 | 1 |
| 428 | 20240613 | 121500 | 1354827385 | 4735 | 4735 | 4735 | 4735 | 130 |
| 429 | 20240613 | 121400 | 1354211835 | 4730 | 4730 | 4730 | 4730 | 0 |
| 430 | 20240613 | 121300 | 1354211835 | 4730 | 4730 | 4730 | 4730 | 0 |
| 431 | 20240613 | 121200 | 1354211835 | 4730 | 4730 | 4730 | 4730 | 15 |
| 432 | 20240613 | 121100 | 1354140885 | 4730 | 4730 | 4730 | 4730 | 100 |
| 433 | 20240613 | 121000 | 1353667885 | 4735 | 4735 | 4735 | 4735 | 10 |
| 434 | 20240613 | 120900 | 1353620535 | 4735 | 4735 | 4735 | 4735 | 31 |
| 435 | 20240613 | 120800 | 1353473750 | 4730 | 4730 | 4730 | 4730 | 2 |
| 436 | 20240613 | 120700 | 1353464290 | 4735 | 4735 | 4735 | 4735 | 31 |
| 437 | 20240613 | 120600 | 1353317505 | 4730 | 4730 | 4730 | 4730 | 0 |
| 438 | 20240613 | 120500 | 1353317505 | 4730 | 4730 | 4730 | 4730 | 0 |
| 439 | 20240613 | 120400 | 1353317505 | 4730 | 4730 | 4730 | 4730 | 0 |
| 440 | 20240613 | 120300 | 1353317505 | 4730 | 4730 | 4730 | 4730 | 58 |
| 441 | 20240613 | 120200 | 1353043165 | 4730 | 4745 | 4745 | 4730 | 425 |
| 442 | 20240613 | 120100 | 1351032075 | 4750 | 4750 | 4750 | 4745 | 13 |
| 443 | 20240613 | 120000 | 1350970375 | 4750 | 4765 | 4765 | 4750 | 2195 |
| 444 | 20240613 | 115900 | 1340543315 | 4765 | 4765 | 4765 | 4765 | 10 |
| 445 | 20240613 | 115800 | 1340495665 | 4750 | 4750 | 4750 | 4750 | 479 |
| 446 | 20240613 | 115700 | 1338220415 | 4750 | 4750 | 4750 | 4750 | 1007 |
| 447 | 20240613 | 115600 | 1333437165 | 4750 | 4750 | 4750 | 4745 | 794 |
| 448 | 20240613 | 115500 | 1329666665 | 4750 | 4750 | 4750 | 4750 | 700 |
| 449 | 20240613 | 115400 | 1326341665 | 4750 | 4750 | 4750 | 4750 | 0 |
| 450 | 20240613 | 115300 | 1326341665 | 4750 | 4750 | 4750 | 4750 | 0 |
| 451 | 20240613 | 115200 | 1326341665 | 4750 | 4750 | 4750 | 4750 | 1 |
| 452 | 20240613 | 115100 | 1326336915 | 4750 | 4750 | 4750 | 4750 | 0 |
| 453 | 20240613 | 115000 | 1326336915 | 4750 | 4750 | 4750 | 4750 | 0 |
| 454 | 20240613 | 114900 | 1326336915 | 4750 | 4750 | 4750 | 4750 | 9 |
| 455 | 20240613 | 114800 | 1326294165 | 4750 | 4765 | 4765 | 4750 | 2340 |
| 456 | 20240613 | 114700 | 1315175910 | 4765 | 4730 | 4765 | 4730 | 2917 |
| 457 | 20240613 | 114600 | 1301331505 | 4730 | 4730 | 4730 | 4730 | 0 |
| 458 | 20240613 | 114500 | 1301331505 | 4730 | 4730 | 4730 | 4730 | 10 |
| 459 | 20240613 | 114400 | 1301284205 | 4730 | 4730 | 4730 | 4730 | 0 |
| 460 | 20240613 | 114300 | 1301284205 | 4730 | 4730 | 4730 | 4730 | 2 |
| 461 | 20240613 | 114200 | 1301274745 | 4725 | 4730 | 4730 | 4725 | 214 |
| 462 | 20240613 | 114100 | 1300262535 | 4750 | 4725 | 4750 | 4725 | 3221 |
| 463 | 20240613 | 114000 | 1285042810 | 4725 | 4725 | 4725 | 4725 | 8 |
| 464 | 20240613 | 113900 | 1285005010 | 4725 | 4725 | 4725 | 4725 | 4 |
| 465 | 20240613 | 113800 | 1284986110 | 4725 | 4725 | 4725 | 4725 | 1099 |
| 466 | 20240613 | 113700 | 1279793335 | 4725 | 4730 | 4730 | 4725 | 921 |
| 467 | 20240613 | 113600 | 1275441510 | 4730 | 4745 | 4745 | 4730 | 3115 |
| 468 | 20240613 | 113500 | 1260662950 | 4745 | 4745 | 4745 | 4745 | 1 |
| 469 | 20240613 | 113400 | 1260658205 | 4745 | 4735 | 4745 | 4735 | 1351 |
| 470 | 20240613 | 113300 | 1254259795 | 4735 | 4735 | 4735 | 4735 | 10 |
| 471 | 20240613 | 113200 | 1254212445 | 4735 | 4730 | 4735 | 4730 | 112 |
| 472 | 20240613 | 113100 | 1253682625 | 4730 | 4725 | 4730 | 4725 | 715 |
| 473 | 20240613 | 113000 | 1250303175 | 4735 | 4735 | 4735 | 4735 | 0 |
| 474 | 20240613 | 112900 | 1250303175 | 4735 | 4720 | 4735 | 4720 | 1162 |
| 475 | 20240613 | 112800 | 1244818520 | 4715 | 4720 | 4720 | 4715 | 500 |
| 476 | 20240613 | 112700 | 1242459945 | 4710 | 4730 | 4740 | 4710 | 6124 |
| 477 | 20240613 | 112600 | 1213562650 | 4730 | 4730 | 4730 | 4730 | 446 |
| 478 | 20240613 | 112500 | 1211453070 | 4730 | 4740 | 4740 | 4730 | 170 |
| 479 | 20240613 | 112400 | 1210648185 | 4740 | 4740 | 4740 | 4740 | 0 |
| 480 | 20240613 | 112300 | 1210648185 | 4740 | 4740 | 4740 | 4740 | 100 |
| 481 | 20240613 | 112200 | 1210174185 | 4730 | 4730 | 4730 | 4730 | 0 |
| 482 | 20240613 | 112100 | 1210174185 | 4730 | 4740 | 4740 | 4730 | 374 |
| 483 | 20240613 | 112000 | 1208403655 | 4730 | 4735 | 4735 | 4730 | 933 |
| 484 | 20240613 | 111900 | 1203988460 | 4740 | 4740 | 4740 | 4740 | 1 |
| 485 | 20240613 | 111800 | 1203983720 | 4735 | 4735 | 4735 | 4735 | 0 |
| 486 | 20240613 | 111700 | 1203983720 | 4735 | 4745 | 4745 | 4735 | 3001 |
| 487 | 20240613 | 111600 | 1189762110 | 4740 | 4745 | 4745 | 4740 | 606 |
| 488 | 20240613 | 111500 | 1186888145 | 4740 | 4740 | 4740 | 4740 | 382 |
| 489 | 20240613 | 111400 | 1185077465 | 4745 | 4745 | 4745 | 4745 | 421 |
| 490 | 20240613 | 111300 | 1183079820 | 4745 | 4745 | 4745 | 4745 | 0 |
| 491 | 20240613 | 111200 | 1183079820 | 4745 | 4745 | 4745 | 4745 | 2636 |
| 492 | 20240613 | 111100 | 1170572000 | 4750 | 4750 | 4750 | 4750 | 10 |
| 493 | 20240613 | 111000 | 1170524500 | 4750 | 4750 | 4750 | 4750 | 510 |
| 494 | 20240613 | 110900 | 1168102000 | 4750 | 4750 | 4750 | 4750 | 1000 |
| 495 | 20240613 | 110800 | 1163352000 | 4750 | 4750 | 4750 | 4750 | 40 |
| 496 | 20240613 | 110700 | 1163162000 | 4750 | 4750 | 4750 | 4750 | 1 |
| 497 | 20240613 | 110600 | 1163157250 | 4770 | 4755 | 4770 | 4755 | 500 |
| 498 | 20240613 | 110500 | 1160774060 | 4750 | 4750 | 4750 | 4750 | 0 |
| 499 | 20240613 | 110400 | 1160774060 | 4750 | 4750 | 4750 | 4750 | 1091 |
| 500 | 20240613 | 110300 | 1155591810 | 4750 | 4750 | 4750 | 4750 | 10 |
| 501 | 20240613 | 110200 | 1155544310 | 4750 | 4740 | 4750 | 4740 | 105 |
| 502 | 20240613 | 110100 | 1155046580 | 4740 | 4750 | 4750 | 4740 | 3 |
| 503 | 20240613 | 110000 | 1155032340 | 4740 | 4740 | 4740 | 4740 | 10 |
| 504 | 20240613 | 105900 | 1154984940 | 4755 | 4740 | 4755 | 4740 | 3291 |
| 505 | 20240613 | 105800 | 1139385585 | 4745 | 4745 | 4745 | 4745 | 2209 |
| 506 | 20240613 | 105700 | 1128903880 | 4745 | 4745 | 4745 | 4745 | 140 |
| 507 | 20240613 | 105600 | 1128239580 | 4745 | 4745 | 4745 | 4745 | 9 |
| 508 | 20240613 | 105500 | 1128196875 | 4740 | 4740 | 4740 | 4740 | 450 |
| 509 | 20240613 | 105400 | 1126063875 | 4740 | 4745 | 4745 | 4740 | 501 |
| 510 | 20240613 | 105300 | 1123688405 | 4755 | 4755 | 4755 | 4755 | 195 |
| 511 | 20240613 | 105200 | 1122761180 | 4755 | 4760 | 4760 | 4755 | 331 |
| 512 | 20240613 | 105100 | 1121186695 | 4760 | 4755 | 4760 | 4755 | 113 |
| 513 | 20240613 | 105000 | 1120649365 | 4755 | 4760 | 4760 | 4755 | 230 |
| 514 | 20240613 | 104900 | 1119554640 | 4760 | 4760 | 4760 | 4760 | 22 |
| 515 | 20240613 | 104800 | 1119449920 | 4755 | 4755 | 4755 | 4755 | 601 |
| 516 | 20240613 | 104700 | 1116592165 | 4750 | 4750 | 4750 | 4750 | 666 |
| 517 | 20240613 | 104600 | 1113428665 | 4755 | 4755 | 4755 | 4755 | 100 |
| 518 | 20240613 | 104500 | 1112953165 | 4755 | 4755 | 4755 | 4750 | 179 |
| 519 | 20240613 | 104400 | 1112102845 | 4755 | 4755 | 4755 | 4755 | 1 |
| 520 | 20240613 | 104300 | 1112098090 | 4755 | 4750 | 4755 | 4750 | 108 |
| 521 | 20240613 | 104200 | 1111584800 | 4760 | 4755 | 4760 | 4745 | 767 |
| 522 | 20240613 | 104100 | 1107942150 | 4755 | 4750 | 4755 | 4750 | 450 |
| 523 | 20240613 | 104000 | 1105804645 | 4750 | 4745 | 4750 | 4745 | 51 |
| 524 | 20240613 | 103900 | 1105562645 | 4740 | 4740 | 4740 | 4740 | 50 |
| 525 | 20240613 | 103800 | 1105325645 | 4740 | 4750 | 4750 | 4740 | 1048 |
| 526 | 20240613 | 103700 | 1100356525 | 4755 | 4755 | 4755 | 4755 | 0 |
| 527 | 20240613 | 103600 | 1100356525 | 4755 | 4750 | 4755 | 4750 | 398 |
| 528 | 20240613 | 103500 | 1098464040 | 4745 | 4745 | 4750 | 4745 | 186 |
| 529 | 20240613 | 103400 | 1097580555 | 4745 | 4740 | 4745 | 4735 | 1540 |
| 530 | 20240613 | 103300 | 1090282055 | 4740 | 4750 | 4750 | 4740 | 2148 |
| 531 | 20240613 | 103200 | 1080095870 | 4750 | 4750 | 4750 | 4750 | 271 |
| 532 | 20240613 | 103100 | 1078808620 | 4755 | 4750 | 4755 | 4750 | 662 |
| 533 | 20240613 | 103000 | 1075663060 | 4760 | 4760 | 4760 | 4760 | 0 |
| 534 | 20240613 | 102900 | 1075663060 | 4760 | 4760 | 4760 | 4760 | 6 |
| 535 | 20240613 | 102800 | 1075634500 | 4740 | 4740 | 4740 | 4740 | 0 |
| 536 | 20240613 | 102700 | 1075634500 | 4740 | 4740 | 4745 | 4740 | 250 |
| 537 | 20240613 | 102600 | 1074449495 | 4740 | 4740 | 4740 | 4740 | 2275 |
| 538 | 20240613 | 102500 | 1063665995 | 4745 | 4745 | 4745 | 4745 | 519 |
| 539 | 20240613 | 102400 | 1061203340 | 4740 | 4750 | 4765 | 4740 | 382 |
| 540 | 20240613 | 102300 | 1059389790 | 4750 | 4765 | 4765 | 4750 | 489 |
| 541 | 20240613 | 102200 | 1057060470 | 4770 | 4770 | 4775 | 4705 | 13249 |
| 542 | 20240613 | 102100 | 994233310 | 4775 | 4785 | 4785 | 4775 | 574 |
| 543 | 20240613 | 102000 | 991492400 | 4780 | 4790 | 4790 | 4780 | 3338 |
| 544 | 20240613 | 101900 | 975516520 | 4795 | 4800 | 4800 | 4795 | 447 |
| 545 | 20240613 | 101800 | 973373025 | 4795 | 4800 | 4800 | 4795 | 978 |
| 546 | 20240613 | 101700 | 968683275 | 4810 | 4815 | 4820 | 4810 | 109 |
| 547 | 20240613 | 101600 | 968158915 | 4820 | 4815 | 4820 | 4800 | 5505 |
| 548 | 20240613 | 101500 | 941729650 | 4815 | 4800 | 4815 | 4800 | 849 |
| 549 | 20240613 | 101400 | 937647640 | 4800 | 4800 | 4800 | 4795 | 442 |
| 550 | 20240613 | 101300 | 935526950 | 4800 | 4810 | 4810 | 4800 | 363 |
| 551 | 20240613 | 101200 | 933781550 | 4810 | 4795 | 4810 | 4795 | 383 |
| 552 | 20240613 | 101100 | 931945020 | 4810 | 4795 | 4810 | 4795 | 2087 |
| 553 | 20240613 | 101000 | 921926670 | 4795 | 4795 | 4795 | 4790 | 68 |
| 554 | 20240613 | 100900 | 921600830 | 4795 | 4790 | 4795 | 4790 | 606 |
| 555 | 20240613 | 100800 | 918698070 | 4790 | 4790 | 4790 | 4790 | 567 |
| 556 | 20240613 | 100700 | 915982140 | 4790 | 4785 | 4800 | 4785 | 835 |
| 557 | 20240613 | 100600 | 911981505 | 4790 | 4790 | 4790 | 4785 | 242 |
| 558 | 20240613 | 100500 | 910823100 | 4790 | 4795 | 4795 | 4790 | 2040 |
| 559 | 20240613 | 100400 | 901051470 | 4795 | 4800 | 4800 | 4795 | 1098 |
| 560 | 20240613 | 100300 | 895783605 | 4810 | 4805 | 4810 | 4805 | 544 |
| 561 | 20240613 | 100200 | 893169635 | 4805 | 4800 | 4805 | 4800 | 1089 |
| 562 | 20240613 | 100100 | 887941410 | 4805 | 4810 | 4810 | 4805 | 196 |
| 563 | 20240613 | 100000 | 886999605 | 4810 | 4800 | 4810 | 4800 | 1472 |
| 564 | 20240613 | 095900 | 879925720 | 4800 | 4790 | 4805 | 4790 | 547 |
| 565 | 20240613 | 095800 | 877301520 | 4800 | 4800 | 4815 | 4790 | 2474 |
| 566 | 20240613 | 095700 | 865420885 | 4800 | 4805 | 4805 | 4790 | 3206 |
| 567 | 20240613 | 095600 | 850027905 | 4810 | 4820 | 4820 | 4810 | 850 |
| 568 | 20240613 | 095500 | 845937520 | 4820 | 4815 | 4820 | 4815 | 115 |
| 569 | 20240613 | 095400 | 845383790 | 4820 | 4825 | 4825 | 4815 | 1372 |
| 570 | 20240613 | 095300 | 838769675 | 4835 | 4835 | 4835 | 4830 | 1204 |
| 571 | 20240613 | 095200 | 832949485 | 4840 | 4830 | 4840 | 4830 | 543 |
| 572 | 20240613 | 095100 | 830325400 | 4830 | 4830 | 4830 | 4825 | 251 |
| 573 | 20240613 | 095000 | 829113215 | 4830 | 4825 | 4830 | 4825 | 232 |
| 574 | 20240613 | 094900 | 827993810 | 4835 | 4830 | 4835 | 4825 | 2818 |
| 575 | 20240613 | 094800 | 814387120 | 4830 | 4850 | 4850 | 4830 | 5385 |
| 576 | 20240613 | 094700 | 788332735 | 4850 | 4850 | 4850 | 4845 | 3695 |
| 577 | 20240613 | 094600 | 770422285 | 4850 | 4850 | 4850 | 4840 | 2648 |
| 578 | 20240613 | 094500 | 757589485 | 4850 | 4840 | 4850 | 4835 | 4131 |
| 579 | 20240613 | 094400 | 737593300 | 4840 | 4845 | 4850 | 4835 | 1519 |
| 580 | 20240613 | 094300 | 730240825 | 4850 | 4845 | 4850 | 4845 | 5219 |
| 581 | 20240613 | 094200 | 704939375 | 4850 | 4850 | 4850 | 4840 | 2670 |
| 582 | 20240613 | 094100 | 691993555 | 4845 | 4850 | 4850 | 4845 | 347 |
| 583 | 20240613 | 094000 | 690312090 | 4850 | 4835 | 4850 | 4835 | 11865 |
| 584 | 20240613 | 093900 | 632872105 | 4835 | 4830 | 4835 | 4830 | 906 |
| 585 | 20240613 | 093800 | 628495700 | 4825 | 4825 | 4830 | 4815 | 2180 |
| 586 | 20240613 | 093700 | 617987470 | 4820 | 4835 | 4840 | 4820 | 2834 |
| 587 | 20240613 | 093600 | 604303880 | 4835 | 4825 | 4835 | 4820 | 6663 |
| 588 | 20240613 | 093500 | 572129275 | 4825 | 4815 | 4825 | 4815 | 368 |
| 589 | 20240613 | 093400 | 570354475 | 4815 | 4815 | 4825 | 4815 | 640 |
| 590 | 20240613 | 093300 | 567266975 | 4815 | 4795 | 4820 | 4795 | 1138 |
| 591 | 20240613 | 093200 | 561790925 | 4795 | 4810 | 4810 | 4785 | 2361 |
| 592 | 20240613 | 093100 | 550485930 | 4810 | 4785 | 4810 | 4785 | 1477 |
| 593 | 20240613 | 093000 | 543405385 | 4790 | 4780 | 4790 | 4775 | 1766 |
| 594 | 20240613 | 092900 | 534955955 | 4790 | 4805 | 4805 | 4790 | 1035 |
| 595 | 20240613 | 092800 | 529993025 | 4805 | 4800 | 4805 | 4800 | 1006 |
| 596 | 20240613 | 092700 | 525164060 | 4805 | 4830 | 4830 | 4800 | 7267 |
| 597 | 20240613 | 092600 | 490170660 | 4830 | 4835 | 4840 | 4815 | 4729 |
| 598 | 20240613 | 092500 | 467309395 | 4825 | 4810 | 4830 | 4805 | 9452 |
| 599 | 20240613 | 092400 | 421741850 | 4810 | 4800 | 4825 | 4800 | 5588 |
| 600 | 20240613 | 092300 | 394854845 | 4800 | 4765 | 4810 | 4760 | 4660 |
| 601 | 20240613 | 092200 | 372517465 | 4765 | 4770 | 4780 | 4765 | 1834 |
| 602 | 20240613 | 092100 | 363765265 | 4765 | 4750 | 4765 | 4750 | 3964 |
| 603 | 20240613 | 092000 | 344916450 | 4760 | 4765 | 4765 | 4750 | 168 |
| 604 | 20240613 | 091900 | 344116780 | 4760 | 4760 | 4760 | 4760 | 683 |
| 605 | 20240613 | 091800 | 340865700 | 4760 | 4770 | 4770 | 4750 | 889 |
| 606 | 20240613 | 091700 | 336636090 | 4770 | 4765 | 4770 | 4760 | 1678 |
| 607 | 20240613 | 091600 | 328640595 | 4765 | 4755 | 4770 | 4755 | 1708 |
| 608 | 20240613 | 091500 | 320502935 | 4755 | 4750 | 4755 | 4750 | 94 |
| 609 | 20240613 | 091400 | 320056360 | 4750 | 4750 | 4755 | 4750 | 371 |
| 610 | 20240613 | 091300 | 318294095 | 4740 | 4750 | 4750 | 4740 | 509 |
| 611 | 20240613 | 091200 | 315878905 | 4750 | 4755 | 4760 | 4745 | 1414 |
| 612 | 20240613 | 091100 | 309160260 | 4760 | 4765 | 4765 | 4740 | 1021 |
| 613 | 20240613 | 091000 | 304298325 | 4775 | 4740 | 4775 | 4740 | 3361 |
| 614 | 20240613 | 090900 | 288344715 | 4740 | 4775 | 4775 | 4680 | 15398 |
| 615 | 20240613 | 090800 | 215831995 | 4780 | 4740 | 4780 | 4730 | 8996 |
| 616 | 20240613 | 090700 | 173047610 | 4740 | 4760 | 4760 | 4740 | 1755 |
| 617 | 20240613 | 090600 | 164711310 | 4760 | 4780 | 4780 | 4755 | 992 |
| 618 | 20240613 | 090500 | 159981730 | 4790 | 4755 | 4790 | 4755 | 6406 |
| 619 | 20240613 | 090400 | 129314245 | 4755 | 4755 | 4780 | 4755 | 527 |
| 620 | 20240613 | 090300 | 126801810 | 4755 | 4730 | 4755 | 4720 | 4096 |
| 621 | 20240613 | 090200 | 107407610 | 4730 | 4735 | 4740 | 4700 | 6683 |
| 622 | 20240613 | 090100 | 75821705 | 4735 | 4795 | 4795 | 4735 | 2865 |
| 623 | 20240613 | 090000 | 62225850 | 4750 | 4830 | 4830 | 4750 | 12363 |