31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240619 | 193100 | 1881437220 | 5430 | 5430 | 5430 | 5430 | 10588 |
| 3 | 20240619 | 193000 | 1881437220 | 5430 | 5430 | 5430 | 5430 | 0 |
| 4 | 20240619 | 192900 | 1881437220 | 5430 | 5430 | 5430 | 5430 | 0 |
| 5 | 20240619 | 192800 | 1881437220 | 5430 | 5430 | 5430 | 5430 | 0 |
| 6 | 20240619 | 192700 | 1881437220 | 5430 | 5430 | 5430 | 5430 | 0 |
| 7 | 20240619 | 192600 | 1881437220 | 5430 | 5430 | 5430 | 5430 | 0 |
| 8 | 20240619 | 192500 | 1881437220 | 5430 | 5430 | 5430 | 5430 | 0 |
| 9 | 20240619 | 192400 | 1881437220 | 5430 | 5430 | 5430 | 5430 | 0 |
| 10 | 20240619 | 192300 | 1881437220 | 5430 | 5430 | 5430 | 5430 | 0 |
| 11 | 20240619 | 192200 | 1881437220 | 5430 | 5430 | 5430 | 5430 | 0 |
| 12 | 20240619 | 192100 | 1881437220 | 5430 | 5430 | 5430 | 5430 | 0 |
| 13 | 20240619 | 192000 | 1881437220 | 5430 | 5430 | 5430 | 5430 | 0 |
| 14 | 20240619 | 191900 | 1881437220 | 5430 | 5430 | 5430 | 5430 | 0 |
| 15 | 20240619 | 191800 | 1881437220 | 5430 | 5430 | 5430 | 5430 | 0 |
| 16 | 20240619 | 191700 | 1881437220 | 5430 | 5430 | 5430 | 5430 | 0 |
| 17 | 20240619 | 191600 | 1881437220 | 5430 | 5430 | 5430 | 5430 | 0 |
| 18 | 20240619 | 191500 | 1881437220 | 5430 | 5430 | 5430 | 5430 | 0 |
| 19 | 20240619 | 191400 | 1881437220 | 5430 | 5430 | 5430 | 5430 | 0 |
| 20 | 20240619 | 191300 | 1881437220 | 5430 | 5430 | 5430 | 5430 | 0 |
| 21 | 20240619 | 191200 | 1881437220 | 5430 | 5430 | 5430 | 5430 | 0 |
| 22 | 20240619 | 191100 | 1881437220 | 5430 | 5430 | 5430 | 5430 | 0 |
| 23 | 20240619 | 191000 | 1881437220 | 5430 | 5430 | 5430 | 5430 | 0 |
| 24 | 20240619 | 190900 | 1881437220 | 5430 | 5430 | 5430 | 5430 | 0 |
| 25 | 20240619 | 190800 | 1881437220 | 5430 | 5430 | 5430 | 5430 | 0 |
| 26 | 20240619 | 190700 | 1881437220 | 5430 | 5430 | 5430 | 5430 | 0 |
| 27 | 20240619 | 190600 | 1881437220 | 5430 | 5430 | 5430 | 5430 | 0 |
| 28 | 20240619 | 190500 | 1881437220 | 5430 | 5430 | 5430 | 5430 | 0 |
| 29 | 20240619 | 190400 | 1881437220 | 5430 | 5430 | 5430 | 5430 | 0 |
| 30 | 20240619 | 190300 | 1881437220 | 5430 | 5430 | 5430 | 5430 | 0 |
| 31 | 20240619 | 190200 | 1881437220 | 5430 | 5430 | 5430 | 5430 | 0 |
| 32 | 20240619 | 190100 | 1881437220 | 5430 | 5430 | 5430 | 5430 | 10588 |
| 33 | 20240619 | 190000 | 1881437220 | 5430 | 5430 | 5430 | 5430 | 0 |
| 34 | 20240619 | 185900 | 1881437220 | 5430 | 5430 | 5430 | 5430 | 0 |
| 35 | 20240619 | 185800 | 1881437220 | 5430 | 5430 | 5430 | 5430 | 0 |
| 36 | 20240619 | 185700 | 1881437220 | 5430 | 5430 | 5430 | 5430 | 0 |
| 37 | 20240619 | 185600 | 1881437220 | 5430 | 5430 | 5430 | 5430 | 0 |
| 38 | 20240619 | 185500 | 1881437220 | 5430 | 5430 | 5430 | 5430 | 0 |
| 39 | 20240619 | 185400 | 1881437220 | 5430 | 5430 | 5430 | 5430 | 0 |
| 40 | 20240619 | 185300 | 1881437220 | 5430 | 5430 | 5430 | 5430 | 0 |
| 41 | 20240619 | 185200 | 1881437220 | 5430 | 5430 | 5430 | 5430 | 0 |
| 42 | 20240619 | 185100 | 1881437220 | 5430 | 5430 | 5430 | 5430 | 0 |
| 43 | 20240619 | 185000 | 1881437220 | 5430 | 5430 | 5430 | 5430 | 0 |
| 44 | 20240619 | 184900 | 1881437220 | 5430 | 5430 | 5430 | 5430 | 0 |
| 45 | 20240619 | 184800 | 1881437220 | 5430 | 5430 | 5430 | 5430 | 0 |
| 46 | 20240619 | 184700 | 1881437220 | 5430 | 5430 | 5430 | 5430 | 0 |
| 47 | 20240619 | 184600 | 1881437220 | 5430 | 5430 | 5430 | 5430 | 0 |
| 48 | 20240619 | 184500 | 1881437220 | 5430 | 5430 | 5430 | 5430 | 0 |
| 49 | 20240619 | 184400 | 1881437220 | 5430 | 5430 | 5430 | 5430 | 0 |
| 50 | 20240619 | 184300 | 1881437220 | 5430 | 5430 | 5430 | 5430 | 0 |
| 51 | 20240619 | 184200 | 1881437220 | 5430 | 5430 | 5430 | 5430 | 0 |
| 52 | 20240619 | 184100 | 1881437220 | 5430 | 5430 | 5430 | 5430 | 0 |
| 53 | 20240619 | 184000 | 1881437220 | 5430 | 5430 | 5430 | 5430 | 0 |
| 54 | 20240619 | 183900 | 1881437220 | 5430 | 5430 | 5430 | 5430 | 0 |
| 55 | 20240619 | 183800 | 1881437220 | 5430 | 5430 | 5430 | 5430 | 0 |
| 56 | 20240619 | 183700 | 1881437220 | 5430 | 5430 | 5430 | 5430 | 0 |
| 57 | 20240619 | 183600 | 1881437220 | 5430 | 5430 | 5430 | 5430 | 0 |
| 58 | 20240619 | 183500 | 1881437220 | 5430 | 5430 | 5430 | 5430 | 0 |
| 59 | 20240619 | 183400 | 1881437220 | 5430 | 5430 | 5430 | 5430 | 0 |
| 60 | 20240619 | 183300 | 1881437220 | 5430 | 5430 | 5430 | 5430 | 0 |
| 61 | 20240619 | 183200 | 1881437220 | 5430 | 5430 | 5430 | 5430 | 0 |
| 62 | 20240619 | 183100 | 1881437220 | 5430 | 5430 | 5430 | 5430 | 10588 |
| 63 | 20240619 | 183000 | 1881437220 | 5430 | 5430 | 5430 | 5430 | 0 |
| 64 | 20240619 | 182900 | 1881437220 | 5430 | 5430 | 5430 | 5430 | 0 |
| 65 | 20240619 | 182800 | 1881437220 | 5430 | 5430 | 5430 | 5430 | 0 |
| 66 | 20240619 | 182700 | 1881437220 | 5430 | 5430 | 5430 | 5430 | 0 |
| 67 | 20240619 | 182600 | 1881437220 | 5430 | 5430 | 5430 | 5430 | 0 |
| 68 | 20240619 | 182500 | 1881437220 | 5430 | 5430 | 5430 | 5430 | 0 |
| 69 | 20240619 | 182400 | 1881437220 | 5430 | 5430 | 5430 | 5430 | 0 |
| 70 | 20240619 | 182300 | 1881437220 | 5430 | 5430 | 5430 | 5430 | 0 |
| 71 | 20240619 | 182200 | 1881437220 | 5430 | 5430 | 5430 | 5430 | 0 |
| 72 | 20240619 | 182100 | 1881437220 | 5430 | 5430 | 5430 | 5430 | 0 |
| 73 | 20240619 | 182000 | 1881437220 | 5430 | 5430 | 5430 | 5430 | 0 |
| 74 | 20240619 | 181900 | 1881437220 | 5430 | 5430 | 5430 | 5430 | 0 |
| 75 | 20240619 | 181800 | 1881437220 | 5430 | 5430 | 5430 | 5430 | 0 |
| 76 | 20240619 | 181700 | 1881437220 | 5430 | 5430 | 5430 | 5430 | 0 |
| 77 | 20240619 | 181600 | 1881437220 | 5430 | 5430 | 5430 | 5430 | 0 |
| 78 | 20240619 | 181500 | 1881437220 | 5430 | 5430 | 5430 | 5430 | 0 |
| 79 | 20240619 | 181400 | 1881437220 | 5430 | 5430 | 5430 | 5430 | 0 |
| 80 | 20240619 | 181300 | 1881437220 | 5430 | 5430 | 5430 | 5430 | 0 |
| 81 | 20240619 | 181200 | 1881437220 | 5430 | 5430 | 5430 | 5430 | 0 |
| 82 | 20240619 | 181100 | 1881437220 | 5430 | 5430 | 5430 | 5430 | 0 |
| 83 | 20240619 | 181000 | 1881437220 | 5430 | 5430 | 5430 | 5430 | 0 |
| 84 | 20240619 | 180900 | 1881437220 | 5430 | 5430 | 5430 | 5430 | 0 |
| 85 | 20240619 | 180800 | 1881437220 | 5430 | 5430 | 5430 | 5430 | 0 |
| 86 | 20240619 | 180700 | 1881437220 | 5430 | 5430 | 5430 | 5430 | 0 |
| 87 | 20240619 | 180600 | 1881437220 | 5430 | 5430 | 5430 | 5430 | 0 |
| 88 | 20240619 | 180500 | 1881437220 | 5430 | 5430 | 5430 | 5430 | 0 |
| 89 | 20240619 | 180400 | 1881437220 | 5430 | 5430 | 5430 | 5430 | 0 |
| 90 | 20240619 | 180300 | 1881437220 | 5430 | 5430 | 5430 | 5430 | 0 |
| 91 | 20240619 | 180200 | 1881437220 | 5430 | 5430 | 5430 | 5430 | 0 |
| 92 | 20240619 | 180100 | 1881437220 | 5430 | 5430 | 5430 | 5430 | 10588 |
| 93 | 20240619 | 180000 | 1881437220 | 5430 | 5430 | 5430 | 5430 | 0 |
| 94 | 20240619 | 175900 | 1881437220 | 5430 | 5430 | 5430 | 5430 | 0 |
| 95 | 20240619 | 175800 | 1881437220 | 5430 | 5430 | 5430 | 5430 | 0 |
| 96 | 20240619 | 175700 | 1881437220 | 5430 | 5430 | 5430 | 5430 | 0 |
| 97 | 20240619 | 175600 | 1881437220 | 5430 | 5430 | 5430 | 5430 | 0 |
| 98 | 20240619 | 175500 | 1881437220 | 5430 | 5430 | 5430 | 5430 | 0 |
| 99 | 20240619 | 175400 | 1881437220 | 5430 | 5430 | 5430 | 5430 | 0 |
| 100 | 20240619 | 175300 | 1881437220 | 5430 | 5430 | 5430 | 5430 | 0 |
| 101 | 20240619 | 175200 | 1881437220 | 5430 | 5430 | 5430 | 5430 | 0 |
| 102 | 20240619 | 175100 | 1881437220 | 5430 | 5430 | 5430 | 5430 | 0 |
| 103 | 20240619 | 175000 | 1881437220 | 5430 | 5430 | 5430 | 5430 | 0 |
| 104 | 20240619 | 174900 | 1881437220 | 5430 | 5430 | 5430 | 5430 | 0 |
| 105 | 20240619 | 174800 | 1881437220 | 5430 | 5430 | 5430 | 5430 | 0 |
| 106 | 20240619 | 174700 | 1881437220 | 5430 | 5430 | 5430 | 5430 | 0 |
| 107 | 20240619 | 174600 | 1881437220 | 5430 | 5430 | 5430 | 5430 | 0 |
| 108 | 20240619 | 174500 | 1881437220 | 5430 | 5430 | 5430 | 5430 | 0 |
| 109 | 20240619 | 174400 | 1881437220 | 5430 | 5430 | 5430 | 5430 | 0 |
| 110 | 20240619 | 174300 | 1881437220 | 5430 | 5430 | 5430 | 5430 | 0 |
| 111 | 20240619 | 174200 | 1881437220 | 5430 | 5430 | 5430 | 5430 | 0 |
| 112 | 20240619 | 174100 | 1881437220 | 5430 | 5430 | 5430 | 5430 | 0 |
| 113 | 20240619 | 174000 | 1881437220 | 5430 | 5430 | 5430 | 5430 | 0 |
| 114 | 20240619 | 173900 | 1881437220 | 5430 | 5430 | 5430 | 5430 | 0 |
| 115 | 20240619 | 173800 | 1881437220 | 5430 | 5430 | 5430 | 5430 | 0 |
| 116 | 20240619 | 173700 | 1881437220 | 5430 | 5430 | 5430 | 5430 | 0 |
| 117 | 20240619 | 173600 | 1881437220 | 5430 | 5430 | 5430 | 5430 | 0 |
| 118 | 20240619 | 173500 | 1881437220 | 5430 | 5430 | 5430 | 5430 | 0 |
| 119 | 20240619 | 173400 | 1881437220 | 5430 | 5430 | 5430 | 5430 | 0 |
| 120 | 20240619 | 173300 | 1881437220 | 5430 | 5430 | 5430 | 5430 | 0 |
| 121 | 20240619 | 173200 | 1881437220 | 5430 | 5430 | 5430 | 5430 | 0 |
| 122 | 20240619 | 173100 | 1881437220 | 5430 | 5430 | 5430 | 5430 | 10588 |
| 123 | 20240619 | 173000 | 1881437220 | 5430 | 5430 | 5430 | 5430 | 0 |
| 124 | 20240619 | 172900 | 1881437220 | 5430 | 5430 | 5430 | 5430 | 0 |
| 125 | 20240619 | 172800 | 1881437220 | 5430 | 5430 | 5430 | 5430 | 0 |
| 126 | 20240619 | 172700 | 1881437220 | 5430 | 5430 | 5430 | 5430 | 0 |
| 127 | 20240619 | 172600 | 1881437220 | 5430 | 5430 | 5430 | 5430 | 0 |
| 128 | 20240619 | 172500 | 1881437220 | 5430 | 5430 | 5430 | 5430 | 0 |
| 129 | 20240619 | 172400 | 1881437220 | 5430 | 5430 | 5430 | 5430 | 0 |
| 130 | 20240619 | 172300 | 1881437220 | 5430 | 5430 | 5430 | 5430 | 0 |
| 131 | 20240619 | 172200 | 1881437220 | 5430 | 5430 | 5430 | 5430 | 0 |
| 132 | 20240619 | 172100 | 1881437220 | 5430 | 5430 | 5430 | 5430 | 0 |
| 133 | 20240619 | 172000 | 1881437220 | 5430 | 5430 | 5430 | 5430 | 0 |
| 134 | 20240619 | 171900 | 1881437220 | 5430 | 5430 | 5430 | 5430 | 0 |
| 135 | 20240619 | 171800 | 1881437220 | 5430 | 5430 | 5430 | 5430 | 0 |
| 136 | 20240619 | 171700 | 1881437220 | 5430 | 5430 | 5430 | 5430 | 0 |
| 137 | 20240619 | 171600 | 1881437220 | 5430 | 5430 | 5430 | 5430 | 0 |
| 138 | 20240619 | 171500 | 1881437220 | 5430 | 5430 | 5430 | 5430 | 0 |
| 139 | 20240619 | 171400 | 1881437220 | 5430 | 5430 | 5430 | 5430 | 0 |
| 140 | 20240619 | 171300 | 1881437220 | 5430 | 5430 | 5430 | 5430 | 0 |
| 141 | 20240619 | 171200 | 1881437220 | 5430 | 5430 | 5430 | 5430 | 0 |
| 142 | 20240619 | 171100 | 1881437220 | 5430 | 5430 | 5430 | 5430 | 0 |
| 143 | 20240619 | 171000 | 1881437220 | 5430 | 5430 | 5430 | 5430 | 0 |
| 144 | 20240619 | 170900 | 1881437220 | 5430 | 5430 | 5430 | 5430 | 0 |
| 145 | 20240619 | 170800 | 1881437220 | 5430 | 5430 | 5430 | 5430 | 0 |
| 146 | 20240619 | 170700 | 1881437220 | 5430 | 5430 | 5430 | 5430 | 0 |
| 147 | 20240619 | 170600 | 1881437220 | 5430 | 5430 | 5430 | 5430 | 0 |
| 148 | 20240619 | 170500 | 1881437220 | 5430 | 5430 | 5430 | 5430 | 0 |
| 149 | 20240619 | 170400 | 1881437220 | 5430 | 5430 | 5430 | 5430 | 0 |
| 150 | 20240619 | 170300 | 1881437220 | 5430 | 5430 | 5430 | 5430 | 0 |
| 151 | 20240619 | 170200 | 1881437220 | 5430 | 5430 | 5430 | 5430 | 0 |
| 152 | 20240619 | 170100 | 1881437220 | 5430 | 5430 | 5430 | 5430 | 10588 |
| 153 | 20240619 | 170000 | 1881437220 | 5430 | 5430 | 5430 | 5430 | 0 |
| 154 | 20240619 | 165900 | 1881437220 | 5430 | 5430 | 5430 | 5430 | 0 |
| 155 | 20240619 | 165800 | 1881437220 | 5430 | 5430 | 5430 | 5430 | 0 |
| 156 | 20240619 | 165700 | 1881437220 | 5430 | 5430 | 5430 | 5430 | 0 |
| 157 | 20240619 | 165600 | 1881437220 | 5430 | 5430 | 5430 | 5430 | 0 |
| 158 | 20240619 | 165500 | 1881437220 | 5430 | 5430 | 5430 | 5430 | 0 |
| 159 | 20240619 | 165400 | 1881437220 | 5430 | 5430 | 5430 | 5430 | 0 |
| 160 | 20240619 | 165300 | 1881437220 | 5430 | 5430 | 5430 | 5430 | 0 |
| 161 | 20240619 | 165200 | 1881437220 | 5430 | 5430 | 5430 | 5430 | 0 |
| 162 | 20240619 | 165100 | 1881437220 | 5430 | 5430 | 5430 | 5430 | 0 |
| 163 | 20240619 | 165000 | 1881437220 | 5430 | 5430 | 5430 | 5430 | 0 |
| 164 | 20240619 | 164900 | 1881437220 | 5430 | 5430 | 5430 | 5430 | 0 |
| 165 | 20240619 | 164800 | 1881437220 | 5430 | 5430 | 5430 | 5430 | 0 |
| 166 | 20240619 | 164700 | 1881437220 | 5430 | 5430 | 5430 | 5430 | 0 |
| 167 | 20240619 | 164600 | 1881437220 | 5430 | 5430 | 5430 | 5430 | 0 |
| 168 | 20240619 | 164500 | 1881437220 | 5430 | 5430 | 5430 | 5430 | 0 |
| 169 | 20240619 | 164400 | 1881437220 | 5430 | 5430 | 5430 | 5430 | 0 |
| 170 | 20240619 | 164300 | 1881437220 | 5430 | 5430 | 5430 | 5430 | 0 |
| 171 | 20240619 | 164200 | 1881437220 | 5430 | 5430 | 5430 | 5430 | 0 |
| 172 | 20240619 | 164100 | 1881437220 | 5430 | 5430 | 5430 | 5430 | 0 |
| 173 | 20240619 | 164000 | 1881437220 | 5430 | 5430 | 5430 | 5430 | 0 |
| 174 | 20240619 | 163900 | 1881437220 | 5430 | 5430 | 5430 | 5430 | 0 |
| 175 | 20240619 | 163800 | 1881437220 | 5430 | 5430 | 5430 | 5430 | 0 |
| 176 | 20240619 | 163700 | 1881437220 | 5430 | 5430 | 5430 | 5430 | 0 |
| 177 | 20240619 | 163600 | 1881437220 | 5430 | 5430 | 5430 | 5430 | 0 |
| 178 | 20240619 | 163500 | 1881437220 | 5430 | 5430 | 5430 | 5430 | 0 |
| 179 | 20240619 | 163400 | 1881437220 | 5430 | 5430 | 5430 | 5430 | 0 |
| 180 | 20240619 | 163300 | 1881437220 | 5430 | 5430 | 5430 | 5430 | 0 |
| 181 | 20240619 | 163200 | 1881437220 | 5430 | 5430 | 5430 | 5430 | 0 |
| 182 | 20240619 | 163100 | 1881437220 | 5430 | 5430 | 5430 | 5430 | 10588 |
| 183 | 20240619 | 163000 | 1881437220 | 5430 | 5430 | 5430 | 5430 | 0 |
| 184 | 20240619 | 162900 | 1881437220 | 5430 | 5430 | 5430 | 5430 | 0 |
| 185 | 20240619 | 162800 | 1881437220 | 5430 | 5430 | 5430 | 5430 | 0 |
| 186 | 20240619 | 162700 | 1881437220 | 5430 | 5430 | 5430 | 5430 | 0 |
| 187 | 20240619 | 162600 | 1881437220 | 5430 | 5430 | 5430 | 5430 | 0 |
| 188 | 20240619 | 162500 | 1881437220 | 5430 | 5430 | 5430 | 5430 | 0 |
| 189 | 20240619 | 162400 | 1881437220 | 5430 | 5430 | 5430 | 5430 | 0 |
| 190 | 20240619 | 162300 | 1881437220 | 5430 | 5430 | 5430 | 5430 | 0 |
| 191 | 20240619 | 162200 | 1881437220 | 5430 | 5430 | 5430 | 5430 | 0 |
| 192 | 20240619 | 162100 | 1881437220 | 5430 | 5430 | 5430 | 5430 | 0 |
| 193 | 20240619 | 162000 | 1881437220 | 5430 | 5430 | 5430 | 5430 | 0 |
| 194 | 20240619 | 161900 | 1881437220 | 5430 | 5430 | 5430 | 5430 | 0 |
| 195 | 20240619 | 161800 | 1881437220 | 5430 | 5430 | 5430 | 5430 | 0 |
| 196 | 20240619 | 161700 | 1881437220 | 5430 | 5430 | 5430 | 5430 | 0 |
| 197 | 20240619 | 161600 | 1881437220 | 5430 | 5430 | 5430 | 5430 | 0 |
| 198 | 20240619 | 161500 | 1881437220 | 5430 | 5430 | 5430 | 5430 | 0 |
| 199 | 20240619 | 161400 | 1881437220 | 5430 | 5430 | 5430 | 5430 | 0 |
| 200 | 20240619 | 161300 | 1881437220 | 5430 | 5430 | 5430 | 5430 | 0 |
| 201 | 20240619 | 161200 | 1881437220 | 5430 | 5430 | 5430 | 5430 | 0 |
| 202 | 20240619 | 161100 | 1881437220 | 5430 | 5430 | 5430 | 5430 | 0 |
| 203 | 20240619 | 161000 | 1881437220 | 5430 | 5430 | 5430 | 5430 | 0 |
| 204 | 20240619 | 160900 | 1881437220 | 5430 | 5430 | 5430 | 5430 | 0 |
| 205 | 20240619 | 160800 | 1881437220 | 5430 | 5430 | 5430 | 5430 | 0 |
| 206 | 20240619 | 160700 | 1881437220 | 5430 | 5430 | 5430 | 5430 | 0 |
| 207 | 20240619 | 160600 | 1881437220 | 5430 | 5430 | 5430 | 5430 | 0 |
| 208 | 20240619 | 160500 | 1881437220 | 5430 | 5430 | 5430 | 5430 | 0 |
| 209 | 20240619 | 160400 | 1881437220 | 5430 | 5430 | 5430 | 5430 | 0 |
| 210 | 20240619 | 160300 | 1881437220 | 5430 | 5430 | 5430 | 5430 | 0 |
| 211 | 20240619 | 160200 | 1881437220 | 5430 | 5430 | 5430 | 5430 | 0 |
| 212 | 20240619 | 160100 | 1881437220 | 5430 | 5430 | 5430 | 5430 | 10588 |
| 213 | 20240619 | 160000 | 1881437220 | 5430 | 5430 | 5430 | 5430 | 0 |
| 214 | 20240619 | 155900 | 1881437220 | 5430 | 5430 | 5430 | 5430 | 0 |
| 215 | 20240619 | 155800 | 1881437220 | 5430 | 5430 | 5430 | 5430 | 0 |
| 216 | 20240619 | 155700 | 1881437220 | 5430 | 5430 | 5430 | 5430 | 0 |
| 217 | 20240619 | 155600 | 1881437220 | 5430 | 5430 | 5430 | 5430 | 0 |
| 218 | 20240619 | 155500 | 1881437220 | 5430 | 5430 | 5430 | 5430 | 0 |
| 219 | 20240619 | 155400 | 1881437220 | 5430 | 5430 | 5430 | 5430 | 0 |
| 220 | 20240619 | 155300 | 1881437220 | 5430 | 5430 | 5430 | 5430 | 0 |
| 221 | 20240619 | 155200 | 1881437220 | 5430 | 5430 | 5430 | 5430 | 0 |
| 222 | 20240619 | 155100 | 1881437220 | 5430 | 5430 | 5430 | 5430 | 0 |
| 223 | 20240619 | 155000 | 1881437220 | 5430 | 5430 | 5430 | 5430 | 0 |
| 224 | 20240619 | 154900 | 1881437220 | 5430 | 5430 | 5430 | 5430 | 0 |
| 225 | 20240619 | 154800 | 1881437220 | 5430 | 5430 | 5430 | 5430 | 0 |
| 226 | 20240619 | 154700 | 1881437220 | 5430 | 5430 | 5430 | 5430 | 0 |
| 227 | 20240619 | 154600 | 1881437220 | 5430 | 5430 | 5430 | 5430 | 0 |
| 228 | 20240619 | 154500 | 1881437220 | 5430 | 5430 | 5430 | 5430 | 0 |
| 229 | 20240619 | 154400 | 1881437220 | 5430 | 5430 | 5430 | 5430 | 0 |
| 230 | 20240619 | 154300 | 1881437220 | 5430 | 5430 | 5430 | 5430 | 0 |
| 231 | 20240619 | 154200 | 1881437220 | 5430 | 5430 | 5430 | 5430 | 0 |
| 232 | 20240619 | 154100 | 1881437220 | 5430 | 5430 | 5430 | 5430 | 0 |
| 233 | 20240619 | 154000 | 1881437220 | 5430 | 5430 | 5430 | 5430 | 0 |
| 234 | 20240619 | 153900 | 1881437220 | 5430 | 5430 | 5430 | 5430 | 0 |
| 235 | 20240619 | 153800 | 1881437220 | 5430 | 5430 | 5430 | 5430 | 0 |
| 236 | 20240619 | 153700 | 1881437220 | 5430 | 5430 | 5430 | 5430 | 0 |
| 237 | 20240619 | 153600 | 1881437220 | 5430 | 5430 | 5430 | 5430 | 0 |
| 238 | 20240619 | 153500 | 1881437220 | 5430 | 5430 | 5430 | 5430 | 0 |
| 239 | 20240619 | 153400 | 1881437220 | 5430 | 5430 | 5430 | 5430 | 0 |
| 240 | 20240619 | 153300 | 1881437220 | 5430 | 5430 | 5430 | 5430 | 0 |
| 241 | 20240619 | 153200 | 1881437220 | 5430 | 5430 | 5430 | 5430 | 0 |
| 242 | 20240619 | 153100 | 1881437220 | 5430 | 5430 | 5430 | 5430 | 10588 |
| 243 | 20240619 | 153000 | 1881437220 | 5430 | 5430 | 5430 | 5430 | 10588 |
| 244 | 20240619 | 152900 | 1823944380 | 5450 | 5450 | 5450 | 5450 | 0 |
| 245 | 20240619 | 152800 | 1823944380 | 5450 | 5450 | 5450 | 5450 | 0 |
| 246 | 20240619 | 152700 | 1823944380 | 5450 | 5450 | 5450 | 5450 | 0 |
| 247 | 20240619 | 152600 | 1823944380 | 5450 | 5450 | 5450 | 5450 | 0 |
| 248 | 20240619 | 152500 | 1823944380 | 5450 | 5450 | 5450 | 5450 | 0 |
| 249 | 20240619 | 152400 | 1823944380 | 5450 | 5450 | 5450 | 5450 | 0 |
| 250 | 20240619 | 152300 | 1823944380 | 5450 | 5450 | 5450 | 5450 | 0 |
| 251 | 20240619 | 152200 | 1823944380 | 5450 | 5450 | 5450 | 5450 | 0 |
| 252 | 20240619 | 152100 | 1823944380 | 5450 | 5450 | 5450 | 5450 | 0 |
| 253 | 20240619 | 152000 | 1823944380 | 5450 | 5450 | 5450 | 5450 | 0 |
| 254 | 20240619 | 151900 | 1823944380 | 5450 | 5430 | 5450 | 5430 | 3175 |
| 255 | 20240619 | 151800 | 1806692700 | 5440 | 5430 | 5440 | 5430 | 51 |
| 256 | 20240619 | 151700 | 1806415760 | 5450 | 5440 | 5450 | 5440 | 490 |
| 257 | 20240619 | 151600 | 1803750150 | 5430 | 5430 | 5440 | 5430 | 122 |
| 258 | 20240619 | 151500 | 1803087680 | 5440 | 5430 | 5440 | 5430 | 34 |
| 259 | 20240619 | 151400 | 1802903050 | 5430 | 5430 | 5440 | 5430 | 305 |
| 260 | 20240619 | 151300 | 1801246890 | 5430 | 5440 | 5440 | 5430 | 334 |
| 261 | 20240619 | 151200 | 1799431740 | 5440 | 5430 | 5440 | 5430 | 84 |
| 262 | 20240619 | 151100 | 1798975190 | 5430 | 5430 | 5430 | 5420 | 1038 |
| 263 | 20240619 | 151000 | 1793346370 | 5430 | 5430 | 5430 | 5420 | 2252 |
| 264 | 20240619 | 150900 | 1781135360 | 5430 | 5430 | 5440 | 5430 | 5982 |
| 265 | 20240619 | 150800 | 1748652390 | 5440 | 5440 | 5440 | 5430 | 1179 |
| 266 | 20240619 | 150700 | 1742249340 | 5440 | 5440 | 5440 | 5440 | 13 |
| 267 | 20240619 | 150600 | 1742178620 | 5440 | 5440 | 5440 | 5440 | 4 |
| 268 | 20240619 | 150500 | 1742156860 | 5440 | 5440 | 5440 | 5440 | 1104 |
| 269 | 20240619 | 150400 | 1736151100 | 5440 | 5450 | 5450 | 5440 | 2110 |
| 270 | 20240619 | 150300 | 1724671600 | 5450 | 5440 | 5450 | 5440 | 201 |
| 271 | 20240619 | 150200 | 1723578150 | 5430 | 5430 | 5440 | 5430 | 1145 |
| 272 | 20240619 | 150100 | 1717355800 | 5440 | 5440 | 5440 | 5440 | 256 |
| 273 | 20240619 | 150000 | 1715963160 | 5440 | 5440 | 5440 | 5440 | 502 |
| 274 | 20240619 | 145900 | 1713232280 | 5440 | 5430 | 5440 | 5430 | 1710 |
| 275 | 20240619 | 145800 | 1703942080 | 5440 | 5430 | 5440 | 5430 | 1021 |
| 276 | 20240619 | 145700 | 1698388040 | 5430 | 5430 | 5440 | 5430 | 1202 |
| 277 | 20240619 | 145600 | 1691861170 | 5440 | 5440 | 5440 | 5430 | 342 |
| 278 | 20240619 | 145500 | 1690004090 | 5440 | 5440 | 5440 | 5440 | 0 |
| 279 | 20240619 | 145400 | 1690004090 | 5440 | 5440 | 5440 | 5430 | 735 |
| 280 | 20240619 | 145300 | 1686012890 | 5440 | 5440 | 5440 | 5430 | 45 |
| 281 | 20240619 | 145200 | 1685768290 | 5430 | 5430 | 5440 | 5430 | 652 |
| 282 | 20240619 | 145100 | 1682227910 | 5440 | 5440 | 5440 | 5440 | 20 |
| 283 | 20240619 | 145000 | 1682119110 | 5440 | 5440 | 5440 | 5440 | 192 |
| 284 | 20240619 | 144900 | 1681074630 | 5440 | 5440 | 5450 | 5440 | 571 |
| 285 | 20240619 | 144800 | 1677968380 | 5440 | 5440 | 5440 | 5440 | 143 |
| 286 | 20240619 | 144700 | 1677190460 | 5440 | 5440 | 5440 | 5440 | 232 |
| 287 | 20240619 | 144600 | 1675928380 | 5440 | 5430 | 5440 | 5430 | 220 |
| 288 | 20240619 | 144500 | 1674732830 | 5440 | 5440 | 5440 | 5440 | 8 |
| 289 | 20240619 | 144400 | 1674689310 | 5440 | 5440 | 5440 | 5440 | 22 |
| 290 | 20240619 | 144300 | 1674569630 | 5440 | 5440 | 5440 | 5440 | 10 |
| 291 | 20240619 | 144200 | 1674515230 | 5440 | 5440 | 5440 | 5440 | 10 |
| 292 | 20240619 | 144100 | 1674460830 | 5440 | 5450 | 5450 | 5440 | 35 |
| 293 | 20240619 | 144000 | 1674270130 | 5450 | 5440 | 5450 | 5440 | 32 |
| 294 | 20240619 | 143900 | 1674095740 | 5450 | 5440 | 5450 | 5430 | 7212 |
| 295 | 20240619 | 143800 | 1634934450 | 5440 | 5440 | 5450 | 5440 | 1524 |
| 296 | 20240619 | 143700 | 1626643870 | 5430 | 5450 | 5450 | 5430 | 828 |
| 297 | 20240619 | 143600 | 1622147810 | 5440 | 5440 | 5440 | 5430 | 604 |
| 298 | 20240619 | 143500 | 1618862060 | 5450 | 5430 | 5450 | 5430 | 1322 |
| 299 | 20240619 | 143400 | 1611680370 | 5440 | 5440 | 5440 | 5440 | 524 |
| 300 | 20240619 | 143300 | 1608829810 | 5440 | 5440 | 5440 | 5440 | 446 |
| 301 | 20240619 | 143200 | 1606403570 | 5440 | 5440 | 5440 | 5440 | 390 |
| 302 | 20240619 | 143100 | 1604281970 | 5440 | 5440 | 5450 | 5440 | 168 |
| 303 | 20240619 | 143000 | 1603367970 | 5440 | 5430 | 5440 | 5430 | 13 |
| 304 | 20240619 | 142900 | 1603297350 | 5460 | 5440 | 5460 | 5440 | 522 |
| 305 | 20240619 | 142800 | 1600457270 | 5440 | 5440 | 5440 | 5440 | 223 |
| 306 | 20240619 | 142700 | 1599244150 | 5430 | 5440 | 5440 | 5430 | 150 |
| 307 | 20240619 | 142600 | 1598428650 | 5430 | 5430 | 5430 | 5430 | 0 |
| 308 | 20240619 | 142500 | 1598428650 | 5430 | 5440 | 5440 | 5430 | 934 |
| 309 | 20240619 | 142400 | 1593350990 | 5450 | 5450 | 5450 | 5450 | 0 |
| 310 | 20240619 | 142300 | 1593350990 | 5450 | 5450 | 5450 | 5450 | 632 |
| 311 | 20240619 | 142200 | 1589906590 | 5450 | 5450 | 5450 | 5450 | 10 |
| 312 | 20240619 | 142100 | 1589852090 | 5450 | 5440 | 5450 | 5440 | 155 |
| 313 | 20240619 | 142000 | 1589008880 | 5440 | 5430 | 5440 | 5430 | 2200 |
| 314 | 20240619 | 141900 | 1577060880 | 5440 | 5440 | 5440 | 5440 | 117 |
| 315 | 20240619 | 141800 | 1576424400 | 5430 | 5430 | 5430 | 5430 | 802 |
| 316 | 20240619 | 141700 | 1572069540 | 5440 | 5440 | 5440 | 5440 | 2 |
| 317 | 20240619 | 141600 | 1572058660 | 5440 | 5440 | 5440 | 5440 | 60 |
| 318 | 20240619 | 141500 | 1571732260 | 5440 | 5440 | 5440 | 5440 | 1 |
| 319 | 20240619 | 141400 | 1571726820 | 5430 | 5440 | 5440 | 5430 | 2509 |
| 320 | 20240619 | 141300 | 1558092950 | 5430 | 5430 | 5430 | 5430 | 0 |
| 321 | 20240619 | 141200 | 1558092950 | 5430 | 5430 | 5430 | 5430 | 508 |
| 322 | 20240619 | 141100 | 1555334510 | 5430 | 5430 | 5430 | 5430 | 1501 |
| 323 | 20240619 | 141000 | 1547184080 | 5430 | 5430 | 5440 | 5430 | 50 |
| 324 | 20240619 | 140900 | 1546912570 | 5440 | 5430 | 5440 | 5430 | 118 |
| 325 | 20240619 | 140800 | 1546270730 | 5430 | 5430 | 5430 | 5430 | 21 |
| 326 | 20240619 | 140700 | 1546156700 | 5450 | 5430 | 5450 | 5430 | 1062 |
| 327 | 20240619 | 140600 | 1540369000 | 5430 | 5450 | 5450 | 5430 | 397 |
| 328 | 20240619 | 140500 | 1538209560 | 5430 | 5430 | 5430 | 5430 | 4 |
| 329 | 20240619 | 140400 | 1538187840 | 5430 | 5450 | 5450 | 5430 | 892 |
| 330 | 20240619 | 140300 | 1533341520 | 5450 | 5450 | 5450 | 5450 | 3 |
| 331 | 20240619 | 140200 | 1533325170 | 5450 | 5450 | 5450 | 5450 | 1 |
| 332 | 20240619 | 140100 | 1533319720 | 5440 | 5440 | 5440 | 5440 | 1905 |
| 333 | 20240619 | 140000 | 1522956520 | 5440 | 5440 | 5440 | 5440 | 168 |
| 334 | 20240619 | 135900 | 1522042600 | 5440 | 5440 | 5440 | 5440 | 11 |
| 335 | 20240619 | 135800 | 1521982760 | 5440 | 5440 | 5440 | 5440 | 0 |
| 336 | 20240619 | 135700 | 1521982760 | 5440 | 5440 | 5440 | 5440 | 0 |
| 337 | 20240619 | 135600 | 1521982760 | 5440 | 5430 | 5440 | 5430 | 1381 |
| 338 | 20240619 | 135500 | 1514478930 | 5440 | 5440 | 5440 | 5440 | 0 |
| 339 | 20240619 | 135400 | 1514478930 | 5440 | 5430 | 5440 | 5430 | 120 |
| 340 | 20240619 | 135300 | 1513826230 | 5420 | 5430 | 5450 | 5420 | 3972 |
| 341 | 20240619 | 135200 | 1492264160 | 5430 | 5430 | 5430 | 5430 | 1550 |
| 342 | 20240619 | 135100 | 1483847660 | 5450 | 5450 | 5450 | 5450 | 0 |
| 343 | 20240619 | 135000 | 1483847660 | 5450 | 5430 | 5450 | 5430 | 1311 |
| 344 | 20240619 | 134900 | 1476728810 | 5440 | 5430 | 5440 | 5430 | 1931 |
| 345 | 20240619 | 134800 | 1466233470 | 5430 | 5440 | 5440 | 5430 | 1954 |
| 346 | 20240619 | 134700 | 1455623120 | 5440 | 5440 | 5440 | 5440 | 239 |
| 347 | 20240619 | 134600 | 1454322960 | 5440 | 5430 | 5440 | 5430 | 4116 |
| 348 | 20240619 | 134500 | 1431931930 | 5440 | 5440 | 5440 | 5440 | 1040 |
| 349 | 20240619 | 134400 | 1426274330 | 5440 | 5440 | 5440 | 5440 | 2 |
| 350 | 20240619 | 134300 | 1426263450 | 5440 | 5430 | 5440 | 5430 | 1000 |
| 351 | 20240619 | 134200 | 1420824450 | 5430 | 5430 | 5430 | 5430 | 70 |
| 352 | 20240619 | 134100 | 1420444350 | 5440 | 5440 | 5440 | 5430 | 3787 |
| 353 | 20240619 | 134000 | 1399880220 | 5430 | 5440 | 5440 | 5430 | 249 |
| 354 | 20240619 | 133900 | 1398526060 | 5440 | 5440 | 5440 | 5440 | 10 |
| 355 | 20240619 | 133800 | 1398471660 | 5440 | 5440 | 5440 | 5440 | 102 |
| 356 | 20240619 | 133700 | 1397916780 | 5440 | 5440 | 5440 | 5440 | 287 |
| 357 | 20240619 | 133600 | 1396355500 | 5440 | 5450 | 5450 | 5440 | 683 |
| 358 | 20240619 | 133500 | 1392639930 | 5440 | 5440 | 5440 | 5440 | 390 |
| 359 | 20240619 | 133400 | 1390518330 | 5430 | 5440 | 5440 | 5430 | 2000 |
| 360 | 20240619 | 133300 | 1379641090 | 5450 | 5450 | 5450 | 5450 | 4 |
| 361 | 20240619 | 133200 | 1379619290 | 5450 | 5460 | 5460 | 5450 | 446 |
| 362 | 20240619 | 133100 | 1377188540 | 5460 | 5460 | 5460 | 5460 | 0 |
| 363 | 20240619 | 133000 | 1377188540 | 5460 | 5460 | 5460 | 5460 | 0 |
| 364 | 20240619 | 132900 | 1377188540 | 5460 | 5460 | 5460 | 5460 | 1 |
| 365 | 20240619 | 132800 | 1377183080 | 5460 | 5460 | 5460 | 5460 | 0 |
| 366 | 20240619 | 132700 | 1377183080 | 5460 | 5460 | 5460 | 5460 | 0 |
| 367 | 20240619 | 132600 | 1377183080 | 5460 | 5460 | 5460 | 5460 | 0 |
| 368 | 20240619 | 132500 | 1377183080 | 5460 | 5460 | 5460 | 5460 | 45 |
| 369 | 20240619 | 132400 | 1376937380 | 5460 | 5460 | 5460 | 5460 | 3 |
| 370 | 20240619 | 132300 | 1376921000 | 5440 | 5440 | 5440 | 5440 | 100 |
| 371 | 20240619 | 132200 | 1376377000 | 5460 | 5460 | 5460 | 5460 | 0 |
| 372 | 20240619 | 132100 | 1376377000 | 5460 | 5440 | 5460 | 5430 | 3607 |
| 373 | 20240619 | 132000 | 1356769260 | 5460 | 5460 | 5460 | 5460 | 0 |
| 374 | 20240619 | 131900 | 1356769260 | 5460 | 5450 | 5460 | 5450 | 15 |
| 375 | 20240619 | 131800 | 1356687380 | 5460 | 5450 | 5460 | 5450 | 515 |
| 376 | 20240619 | 131700 | 1353880580 | 5460 | 5450 | 5460 | 5450 | 36 |
| 377 | 20240619 | 131600 | 1353684140 | 5460 | 5450 | 5460 | 5450 | 73 |
| 378 | 20240619 | 131500 | 1353286260 | 5460 | 5460 | 5460 | 5460 | 4 |
| 379 | 20240619 | 131400 | 1353264420 | 5460 | 5460 | 5460 | 5460 | 14 |
| 380 | 20240619 | 131300 | 1353187980 | 5460 | 5450 | 5460 | 5450 | 42 |
| 381 | 20240619 | 131200 | 1352959060 | 5450 | 5450 | 5450 | 5450 | 49 |
| 382 | 20240619 | 131100 | 1352692010 | 5440 | 5440 | 5450 | 5440 | 101 |
| 383 | 20240619 | 131000 | 1352142560 | 5440 | 5440 | 5440 | 5440 | 1417 |
| 384 | 20240619 | 130900 | 1344434080 | 5440 | 5440 | 5440 | 5440 | 0 |
| 385 | 20240619 | 130800 | 1344434080 | 5440 | 5470 | 5470 | 5440 | 501 |
| 386 | 20240619 | 130700 | 1341708110 | 5470 | 5470 | 5470 | 5470 | 2 |
| 387 | 20240619 | 130600 | 1341697170 | 5470 | 5470 | 5470 | 5470 | 10 |
| 388 | 20240619 | 130500 | 1341642470 | 5470 | 5470 | 5470 | 5470 | 0 |
| 389 | 20240619 | 130400 | 1341642470 | 5470 | 5470 | 5470 | 5470 | 10 |
| 390 | 20240619 | 130300 | 1341587770 | 5470 | 5450 | 5470 | 5450 | 1061 |
| 391 | 20240619 | 130200 | 1335805250 | 5450 | 5450 | 5450 | 5450 | 27 |
| 392 | 20240619 | 130100 | 1335658100 | 5470 | 5470 | 5470 | 5460 | 16 |
| 393 | 20240619 | 130000 | 1335570630 | 5470 | 5470 | 5470 | 5470 | 42 |
| 394 | 20240619 | 125900 | 1335340890 | 5470 | 5450 | 5470 | 5450 | 563 |
| 395 | 20240619 | 125800 | 1332272110 | 5450 | 5450 | 5450 | 5450 | 26 |
| 396 | 20240619 | 125700 | 1332130410 | 5450 | 5440 | 5450 | 5440 | 51 |
| 397 | 20240619 | 125600 | 1331852960 | 5450 | 5450 | 5450 | 5450 | 10 |
| 398 | 20240619 | 125500 | 1331798460 | 5450 | 5450 | 5450 | 5450 | 2 |
| 399 | 20240619 | 125400 | 1331787560 | 5440 | 5450 | 5450 | 5440 | 326 |
| 400 | 20240619 | 125300 | 1330011510 | 5450 | 5450 | 5450 | 5450 | 13 |
| 401 | 20240619 | 125200 | 1329940660 | 5450 | 5450 | 5450 | 5450 | 35 |
| 402 | 20240619 | 125100 | 1329749910 | 5450 | 5440 | 5450 | 5420 | 3901 |
| 403 | 20240619 | 125000 | 1308568940 | 5450 | 5450 | 5450 | 5450 | 1 |
| 404 | 20240619 | 124900 | 1308563490 | 5440 | 5450 | 5450 | 5440 | 84 |
| 405 | 20240619 | 124800 | 1308106050 | 5450 | 5440 | 5450 | 5440 | 98 |
| 406 | 20240619 | 124700 | 1307572870 | 5450 | 5450 | 5450 | 5450 | 1 |
| 407 | 20240619 | 124600 | 1307567420 | 5430 | 5450 | 5450 | 5430 | 366 |
| 408 | 20240619 | 124500 | 1305577680 | 5450 | 5440 | 5450 | 5440 | 39 |
| 409 | 20240619 | 124400 | 1305365340 | 5430 | 5430 | 5430 | 5430 | 20 |
| 410 | 20240619 | 124300 | 1305256740 | 5450 | 5440 | 5490 | 5420 | 18112 |
| 411 | 20240619 | 124200 | 1207051300 | 5490 | 5470 | 5490 | 5420 | 26049 |
| 412 | 20240619 | 124100 | 1065503390 | 5470 | 5460 | 5470 | 5460 | 20 |
| 413 | 20240619 | 124000 | 1065394090 | 5480 | 5490 | 5490 | 5450 | 10004 |
| 414 | 20240619 | 123900 | 1010837940 | 5470 | 5460 | 5470 | 5460 | 19 |
| 415 | 20240619 | 123800 | 1010734100 | 5490 | 5480 | 5490 | 5480 | 11 |
| 416 | 20240619 | 123700 | 1010673810 | 5470 | 5470 | 5470 | 5470 | 1016 |
| 417 | 20240619 | 123600 | 1005116290 | 5490 | 5490 | 5490 | 5490 | 1 |
| 418 | 20240619 | 123500 | 1005110800 | 5470 | 5470 | 5470 | 5470 | 0 |
| 419 | 20240619 | 123400 | 1005110800 | 5470 | 5490 | 5490 | 5470 | 63 |
| 420 | 20240619 | 123300 | 1004766130 | 5490 | 5490 | 5490 | 5490 | 6 |
| 421 | 20240619 | 123200 | 1004733190 | 5480 | 5480 | 5480 | 5480 | 21 |
| 422 | 20240619 | 123100 | 1004618110 | 5470 | 5470 | 5470 | 5470 | 150 |
| 423 | 20240619 | 123000 | 1003797610 | 5490 | 5470 | 5490 | 5470 | 44 |
| 424 | 20240619 | 122900 | 1003556130 | 5490 | 5470 | 5490 | 5470 | 145 |
| 425 | 20240619 | 122800 | 1002762800 | 5470 | 5470 | 5470 | 5470 | 0 |
| 426 | 20240619 | 122700 | 1002762800 | 5470 | 5460 | 5470 | 5460 | 71 |
| 427 | 20240619 | 122600 | 1002374440 | 5480 | 5470 | 5480 | 5460 | 640 |
| 428 | 20240619 | 122500 | 998879960 | 5470 | 5470 | 5470 | 5470 | 40 |
| 429 | 20240619 | 122400 | 998661160 | 5470 | 5470 | 5470 | 5470 | 669 |
| 430 | 20240619 | 122300 | 995001730 | 5470 | 5470 | 5470 | 5470 | 134 |
| 431 | 20240619 | 122200 | 994268750 | 5470 | 5470 | 5470 | 5470 | 171 |
| 432 | 20240619 | 122100 | 993333380 | 5470 | 5470 | 5470 | 5460 | 565 |
| 433 | 20240619 | 122000 | 990247830 | 5470 | 5470 | 5470 | 5460 | 1089 |
| 434 | 20240619 | 121900 | 984291010 | 5470 | 5460 | 5470 | 5460 | 428 |
| 435 | 20240619 | 121800 | 981953830 | 5460 | 5470 | 5470 | 5460 | 301 |
| 436 | 20240619 | 121700 | 980310120 | 5470 | 5470 | 5470 | 5470 | 25 |
| 437 | 20240619 | 121600 | 980173370 | 5470 | 5470 | 5470 | 5470 | 17 |
| 438 | 20240619 | 121500 | 980080380 | 5470 | 5470 | 5470 | 5470 | 6492 |
| 439 | 20240619 | 121400 | 944569140 | 5490 | 5490 | 5490 | 5490 | 15 |
| 440 | 20240619 | 121300 | 944486790 | 5490 | 5490 | 5490 | 5490 | 15 |
| 441 | 20240619 | 121200 | 944404440 | 5470 | 5490 | 5490 | 5470 | 375 |
| 442 | 20240619 | 121100 | 942352970 | 5490 | 5490 | 5490 | 5470 | 389 |
| 443 | 20240619 | 121000 | 940222670 | 5490 | 5480 | 5490 | 5480 | 233 |
| 444 | 20240619 | 120900 | 938945800 | 5480 | 5480 | 5500 | 5480 | 615 |
| 445 | 20240619 | 120800 | 935575580 | 5500 | 5480 | 5500 | 5480 | 151 |
| 446 | 20240619 | 120700 | 934748080 | 5480 | 5500 | 5500 | 5480 | 358 |
| 447 | 20240619 | 120600 | 932785760 | 5510 | 5500 | 5510 | 5480 | 585 |
| 448 | 20240619 | 120500 | 929569730 | 5500 | 5490 | 5500 | 5490 | 51 |
| 449 | 20240619 | 120400 | 929289690 | 5500 | 5490 | 5500 | 5490 | 121 |
| 450 | 20240619 | 120300 | 928625390 | 5500 | 5500 | 5500 | 5500 | 1 |
| 451 | 20240619 | 120200 | 928619890 | 5480 | 5510 | 5510 | 5480 | 1143 |
| 452 | 20240619 | 120100 | 922347960 | 5510 | 5500 | 5510 | 5480 | 7 |
| 453 | 20240619 | 120000 | 922309430 | 5500 | 5510 | 5510 | 5480 | 942 |
| 454 | 20240619 | 115900 | 917141220 | 5500 | 5500 | 5510 | 5470 | 1319 |
| 455 | 20240619 | 115800 | 909913110 | 5490 | 5490 | 5490 | 5490 | 150 |
| 456 | 20240619 | 115700 | 909089610 | 5510 | 5510 | 5510 | 5500 | 12 |
| 457 | 20240619 | 115600 | 909023590 | 5480 | 5500 | 5500 | 5480 | 1507 |
| 458 | 20240619 | 115500 | 900761230 | 5510 | 5500 | 5510 | 5500 | 1002 |
| 459 | 20240619 | 115400 | 895250220 | 5480 | 5500 | 5500 | 5480 | 613 |
| 460 | 20240619 | 115300 | 891884720 | 5480 | 5480 | 5480 | 5480 | 0 |
| 461 | 20240619 | 115200 | 891884720 | 5480 | 5480 | 5480 | 5480 | 35 |
| 462 | 20240619 | 115100 | 891692920 | 5500 | 5500 | 5500 | 5500 | 0 |
| 463 | 20240619 | 115000 | 891692920 | 5500 | 5500 | 5500 | 5500 | 0 |
| 464 | 20240619 | 114900 | 891692920 | 5500 | 5500 | 5500 | 5500 | 19 |
| 465 | 20240619 | 114800 | 891588420 | 5490 | 5500 | 5500 | 5490 | 94 |
| 466 | 20240619 | 114700 | 891072320 | 5500 | 5500 | 5500 | 5500 | 147 |
| 467 | 20240619 | 114600 | 890263820 | 5500 | 5500 | 5500 | 5500 | 0 |
| 468 | 20240619 | 114500 | 890263820 | 5500 | 5500 | 5500 | 5500 | 0 |
| 469 | 20240619 | 114400 | 890263820 | 5500 | 5500 | 5500 | 5500 | 0 |
| 470 | 20240619 | 114300 | 890263820 | 5500 | 5500 | 5500 | 5500 | 68 |
| 471 | 20240619 | 114200 | 889889820 | 5500 | 5490 | 5500 | 5480 | 201 |
| 472 | 20240619 | 114100 | 888787350 | 5500 | 5490 | 5500 | 5490 | 2020 |
| 473 | 20240619 | 114000 | 877697530 | 5490 | 5500 | 5500 | 5490 | 30 |
| 474 | 20240619 | 113900 | 877532780 | 5500 | 5500 | 5500 | 5500 | 42 |
| 475 | 20240619 | 113800 | 877301780 | 5510 | 5510 | 5510 | 5510 | 14 |
| 476 | 20240619 | 113700 | 877224640 | 5490 | 5490 | 5510 | 5490 | 199 |
| 477 | 20240619 | 113600 | 876132110 | 5490 | 5490 | 5490 | 5490 | 4 |
| 478 | 20240619 | 113500 | 876110150 | 5490 | 5490 | 5490 | 5490 | 0 |
| 479 | 20240619 | 113400 | 876110150 | 5490 | 5490 | 5490 | 5490 | 75 |
| 480 | 20240619 | 113300 | 875698400 | 5490 | 5490 | 5490 | 5490 | 0 |
| 481 | 20240619 | 113200 | 875698400 | 5490 | 5500 | 5510 | 5490 | 322 |
| 482 | 20240619 | 113100 | 873930550 | 5490 | 5490 | 5490 | 5490 | 2 |
| 483 | 20240619 | 113000 | 873919570 | 5500 | 5500 | 5500 | 5500 | 372 |
| 484 | 20240619 | 112900 | 871873570 | 5490 | 5510 | 5510 | 5490 | 1006 |
| 485 | 20240619 | 112800 | 866350580 | 5510 | 5490 | 5510 | 5480 | 585 |
| 486 | 20240619 | 112700 | 863143030 | 5480 | 5490 | 5490 | 5480 | 686 |
| 487 | 20240619 | 112600 | 859382680 | 5500 | 5500 | 5500 | 5500 | 15 |
| 488 | 20240619 | 112500 | 859300180 | 5500 | 5500 | 5500 | 5500 | 4 |
| 489 | 20240619 | 112400 | 859278180 | 5500 | 5500 | 5500 | 5500 | 636 |
| 490 | 20240619 | 112300 | 855780180 | 5500 | 5500 | 5500 | 5490 | 73 |
| 491 | 20240619 | 112200 | 855379330 | 5490 | 5500 | 5500 | 5490 | 1655 |
| 492 | 20240619 | 112100 | 846292950 | 5500 | 5500 | 5500 | 5500 | 0 |
| 493 | 20240619 | 112000 | 846292950 | 5500 | 5500 | 5500 | 5500 | 100 |
| 494 | 20240619 | 111900 | 845742950 | 5500 | 5500 | 5500 | 5500 | 0 |
| 495 | 20240619 | 111800 | 845742950 | 5500 | 5500 | 5500 | 5500 | 100 |
| 496 | 20240619 | 111700 | 845192950 | 5500 | 5500 | 5500 | 5500 | 1020 |
| 497 | 20240619 | 111600 | 839582950 | 5500 | 5500 | 5500 | 5500 | 1000 |
| 498 | 20240619 | 111500 | 834082950 | 5500 | 5500 | 5500 | 5500 | 1 |
| 499 | 20240619 | 111400 | 834077450 | 5490 | 5500 | 5500 | 5490 | 2246 |
| 500 | 20240619 | 111300 | 821746900 | 5490 | 5490 | 5490 | 5490 | 200 |
| 501 | 20240619 | 111200 | 820648900 | 5490 | 5500 | 5500 | 5490 | 428 |
| 502 | 20240619 | 111100 | 818295140 | 5500 | 5500 | 5500 | 5500 | 3 |
| 503 | 20240619 | 111000 | 818278640 | 5500 | 5500 | 5500 | 5490 | 7 |
| 504 | 20240619 | 110900 | 818240190 | 5500 | 5500 | 5500 | 5500 | 61 |
| 505 | 20240619 | 110800 | 817904690 | 5500 | 5500 | 5500 | 5500 | 13 |
| 506 | 20240619 | 110700 | 817833190 | 5490 | 5490 | 5490 | 5490 | 0 |
| 507 | 20240619 | 110600 | 817833190 | 5490 | 5490 | 5500 | 5490 | 1107 |
| 508 | 20240619 | 110500 | 811755750 | 5490 | 5490 | 5490 | 5480 | 1014 |
| 509 | 20240619 | 110400 | 806198890 | 5490 | 5480 | 5490 | 5480 | 100 |
| 510 | 20240619 | 110300 | 805650850 | 5490 | 5490 | 5490 | 5490 | 22 |
| 511 | 20240619 | 110200 | 805530070 | 5490 | 5490 | 5490 | 5490 | 145 |
| 512 | 20240619 | 110100 | 804734020 | 5490 | 5490 | 5490 | 5490 | 1 |
| 513 | 20240619 | 110000 | 804728530 | 5490 | 5480 | 5490 | 5480 | 357 |
| 514 | 20240619 | 105900 | 802768610 | 5490 | 5490 | 5490 | 5490 | 1 |
| 515 | 20240619 | 105800 | 802763120 | 5490 | 5490 | 5490 | 5490 | 1500 |
| 516 | 20240619 | 105700 | 794528120 | 5490 | 5490 | 5500 | 5480 | 5687 |
| 517 | 20240619 | 105600 | 763361880 | 5490 | 5490 | 5500 | 5490 | 1338 |
| 518 | 20240619 | 105500 | 756016250 | 5490 | 5490 | 5490 | 5490 | 0 |
| 519 | 20240619 | 105400 | 756016250 | 5490 | 5490 | 5490 | 5480 | 955 |
| 520 | 20240619 | 105300 | 750781300 | 5490 | 5490 | 5490 | 5490 | 69 |
| 521 | 20240619 | 105200 | 750402490 | 5480 | 5490 | 5490 | 5480 | 62 |
| 522 | 20240619 | 105100 | 750062530 | 5490 | 5490 | 5490 | 5480 | 365 |
| 523 | 20240619 | 105000 | 748061680 | 5480 | 5490 | 5490 | 5480 | 229 |
| 524 | 20240619 | 104900 | 746804550 | 5490 | 5500 | 5500 | 5490 | 114 |
| 525 | 20240619 | 104800 | 746178680 | 5490 | 5490 | 5490 | 5490 | 1813 |
| 526 | 20240619 | 104700 | 736225310 | 5490 | 5490 | 5490 | 5490 | 473 |
| 527 | 20240619 | 104600 | 733628540 | 5490 | 5490 | 5490 | 5490 | 23 |
| 528 | 20240619 | 104500 | 733502270 | 5490 | 5490 | 5490 | 5490 | 24 |
| 529 | 20240619 | 104400 | 733370510 | 5490 | 5490 | 5490 | 5490 | 565 |
| 530 | 20240619 | 104300 | 730268660 | 5490 | 5490 | 5490 | 5490 | 68 |
| 531 | 20240619 | 104200 | 729895340 | 5490 | 5490 | 5490 | 5490 | 10 |
| 532 | 20240619 | 104100 | 729840440 | 5490 | 5490 | 5490 | 5490 | 10 |
| 533 | 20240619 | 104000 | 729785540 | 5490 | 5490 | 5500 | 5480 | 327 |
| 534 | 20240619 | 103900 | 727991860 | 5490 | 5490 | 5490 | 5490 | 226 |
| 535 | 20240619 | 103800 | 726751120 | 5490 | 5490 | 5500 | 5490 | 213 |
| 536 | 20240619 | 103700 | 725581030 | 5490 | 5490 | 5500 | 5490 | 22 |
| 537 | 20240619 | 103600 | 725460230 | 5490 | 5490 | 5500 | 5480 | 7226 |
| 538 | 20240619 | 103500 | 685794970 | 5490 | 5490 | 5500 | 5490 | 953 |
| 539 | 20240619 | 103400 | 680562980 | 5500 | 5500 | 5500 | 5500 | 27 |
| 540 | 20240619 | 103300 | 680414480 | 5500 | 5500 | 5500 | 5500 | 3652 |
| 541 | 20240619 | 103200 | 660328480 | 5500 | 5500 | 5500 | 5500 | 72 |
| 542 | 20240619 | 103100 | 659932480 | 5490 | 5500 | 5500 | 5490 | 372 |
| 543 | 20240619 | 103000 | 657889860 | 5510 | 5510 | 5510 | 5510 | 0 |
| 544 | 20240619 | 102900 | 657889860 | 5510 | 5510 | 5510 | 5510 | 0 |
| 545 | 20240619 | 102800 | 657889860 | 5510 | 5500 | 5510 | 5490 | 16183 |
| 546 | 20240619 | 102700 | 568979860 | 5500 | 5500 | 5500 | 5500 | 781 |
| 547 | 20240619 | 102600 | 564684360 | 5510 | 5510 | 5510 | 5510 | 44 |
| 548 | 20240619 | 102500 | 564441920 | 5510 | 5510 | 5510 | 5500 | 1271 |
| 549 | 20240619 | 102400 | 557439710 | 5520 | 5520 | 5520 | 5520 | 25 |
| 550 | 20240619 | 102300 | 557301710 | 5520 | 5520 | 5520 | 5520 | 3 |
| 551 | 20240619 | 102200 | 557285150 | 5520 | 5510 | 5520 | 5510 | 601 |
| 552 | 20240619 | 102100 | 553968600 | 5510 | 5510 | 5510 | 5500 | 174 |
| 553 | 20240619 | 102000 | 553010590 | 5510 | 5510 | 5510 | 5510 | 1 |
| 554 | 20240619 | 101900 | 553005080 | 5500 | 5500 | 5500 | 5500 | 803 |
| 555 | 20240619 | 101800 | 548588580 | 5500 | 5510 | 5510 | 5500 | 1217 |
| 556 | 20240619 | 101700 | 541891830 | 5510 | 5520 | 5520 | 5510 | 2330 |
| 557 | 20240619 | 101600 | 529053480 | 5510 | 5520 | 5520 | 5510 | 457 |
| 558 | 20240619 | 101500 | 526535390 | 5510 | 5520 | 5520 | 5510 | 102 |
| 559 | 20240619 | 101400 | 525973350 | 5520 | 5510 | 5520 | 5510 | 30 |
| 560 | 20240619 | 101300 | 525807950 | 5530 | 5530 | 5530 | 5510 | 558 |
| 561 | 20240619 | 101200 | 522733310 | 5530 | 5530 | 5530 | 5530 | 0 |
| 562 | 20240619 | 101100 | 522733310 | 5530 | 5530 | 5530 | 5530 | 0 |
| 563 | 20240619 | 101000 | 522733310 | 5530 | 5530 | 5530 | 5530 | 17 |
| 564 | 20240619 | 100900 | 522639300 | 5530 | 5520 | 5530 | 5520 | 477 |
| 565 | 20240619 | 100800 | 520006170 | 5520 | 5520 | 5520 | 5520 | 74 |
| 566 | 20240619 | 100700 | 519597690 | 5520 | 5520 | 5520 | 5520 | 525 |
| 567 | 20240619 | 100600 | 516699690 | 5520 | 5520 | 5520 | 5520 | 57 |
| 568 | 20240619 | 100500 | 516385050 | 5520 | 5510 | 5520 | 5510 | 120 |
| 569 | 20240619 | 100400 | 515723650 | 5520 | 5520 | 5520 | 5520 | 302 |
| 570 | 20240619 | 100300 | 514056610 | 5530 | 5530 | 5530 | 5530 | 6 |
| 571 | 20240619 | 100200 | 514023430 | 5520 | 5530 | 5530 | 5510 | 4 |
| 572 | 20240619 | 100100 | 514001340 | 5520 | 5530 | 5530 | 5520 | 945 |
| 573 | 20240619 | 100000 | 508784920 | 5520 | 5520 | 5530 | 5520 | 290 |
| 574 | 20240619 | 095900 | 507183620 | 5530 | 5530 | 5530 | 5530 | 7 |
| 575 | 20240619 | 095800 | 507144910 | 5530 | 5530 | 5530 | 5530 | 14 |
| 576 | 20240619 | 095700 | 507067490 | 5530 | 5530 | 5530 | 5530 | 158 |
| 577 | 20240619 | 095600 | 506193750 | 5530 | 5530 | 5530 | 5520 | 15 |
| 578 | 20240619 | 095500 | 506110810 | 5530 | 5530 | 5530 | 5530 | 32 |
| 579 | 20240619 | 095400 | 505933850 | 5530 | 5520 | 5530 | 5520 | 15 |
| 580 | 20240619 | 095300 | 505850960 | 5530 | 5530 | 5530 | 5530 | 20 |
| 581 | 20240619 | 095200 | 505740360 | 5520 | 5520 | 5520 | 5510 | 328 |
| 582 | 20240619 | 095100 | 503929850 | 5520 | 5520 | 5520 | 5510 | 55 |
| 583 | 20240619 | 095000 | 503626500 | 5520 | 5520 | 5520 | 5520 | 2 |
| 584 | 20240619 | 094900 | 503615460 | 5520 | 5520 | 5520 | 5520 | 10 |
| 585 | 20240619 | 094800 | 503560260 | 5520 | 5520 | 5520 | 5520 | 1 |
| 586 | 20240619 | 094700 | 503554740 | 5510 | 5510 | 5510 | 5510 | 0 |
| 587 | 20240619 | 094600 | 503554740 | 5510 | 5510 | 5510 | 5510 | 0 |
| 588 | 20240619 | 094500 | 503554740 | 5510 | 5520 | 5520 | 5510 | 5260 |
| 589 | 20240619 | 094400 | 474555690 | 5520 | 5520 | 5520 | 5520 | 870 |
| 590 | 20240619 | 094300 | 469753290 | 5530 | 5530 | 5530 | 5530 | 1 |
| 591 | 20240619 | 094200 | 469747760 | 5520 | 5520 | 5520 | 5520 | 0 |
| 592 | 20240619 | 094100 | 469747760 | 5520 | 5520 | 5520 | 5520 | 1740 |
| 593 | 20240619 | 094000 | 460142960 | 5520 | 5530 | 5530 | 5520 | 84 |
| 594 | 20240619 | 093900 | 459679180 | 5530 | 5530 | 5530 | 5520 | 506 |
| 595 | 20240619 | 093800 | 456885260 | 5530 | 5530 | 5530 | 5530 | 126 |
| 596 | 20240619 | 093700 | 456188480 | 5530 | 5530 | 5530 | 5520 | 1222 |
| 597 | 20240619 | 093600 | 449432740 | 5530 | 5530 | 5530 | 5530 | 1600 |
| 598 | 20240619 | 093500 | 440584740 | 5530 | 5530 | 5530 | 5530 | 229 |
| 599 | 20240619 | 093400 | 439318370 | 5540 | 5540 | 5540 | 5540 | 389 |
| 600 | 20240619 | 093300 | 437163310 | 5540 | 5540 | 5540 | 5540 | 100 |
| 601 | 20240619 | 093200 | 436609310 | 5540 | 5540 | 5540 | 5530 | 606 |
| 602 | 20240619 | 093100 | 433257250 | 5540 | 5530 | 5540 | 5530 | 220 |
| 603 | 20240619 | 093000 | 432040350 | 5540 | 5540 | 5540 | 5540 | 202 |
| 604 | 20240619 | 092900 | 430921270 | 5540 | 5540 | 5540 | 5540 | 97 |
| 605 | 20240619 | 092800 | 430383890 | 5540 | 5540 | 5540 | 5540 | 303 |
| 606 | 20240619 | 092700 | 428705270 | 5540 | 5530 | 5540 | 5530 | 176 |
| 607 | 20240619 | 092600 | 427731950 | 5530 | 5530 | 5530 | 5530 | 443 |
| 608 | 20240619 | 092500 | 425282160 | 5520 | 5520 | 5520 | 5520 | 100 |
| 609 | 20240619 | 092400 | 424730160 | 5520 | 5520 | 5520 | 5520 | 1001 |
| 610 | 20240619 | 092300 | 419204640 | 5520 | 5530 | 5530 | 5520 | 550 |
| 611 | 20240619 | 092200 | 416163640 | 5530 | 5530 | 5530 | 5530 | 491 |
| 612 | 20240619 | 092100 | 413448410 | 5530 | 5530 | 5530 | 5530 | 925 |
| 613 | 20240619 | 092000 | 408333160 | 5520 | 5530 | 5530 | 5520 | 9 |
| 614 | 20240619 | 091900 | 408283410 | 5530 | 5530 | 5530 | 5530 | 870 |
| 615 | 20240619 | 091800 | 403472310 | 5540 | 5530 | 5540 | 5520 | 2337 |
| 616 | 20240619 | 091700 | 390559420 | 5530 | 5530 | 5530 | 5510 | 2123 |
| 617 | 20240619 | 091600 | 378860080 | 5530 | 5520 | 5530 | 5520 | 991 |
| 618 | 20240619 | 091500 | 373389450 | 5520 | 5520 | 5520 | 5520 | 1388 |
| 619 | 20240619 | 091400 | 365727690 | 5510 | 5510 | 5510 | 5510 | 524 |
| 620 | 20240619 | 091300 | 362840450 | 5510 | 5500 | 5510 | 5500 | 821 |
| 621 | 20240619 | 091200 | 358324620 | 5480 | 5500 | 5500 | 5480 | 43050 |
| 622 | 20240619 | 091100 | 122409620 | 5500 | 5500 | 5500 | 5480 | 4015 |
| 623 | 20240619 | 091000 | 100386060 | 5510 | 5510 | 5510 | 5510 | 50 |
| 624 | 20240619 | 090900 | 100110560 | 5510 | 5510 | 5510 | 5490 | 6569 |
| 625 | 20240619 | 090800 | 63953650 | 5510 | 5520 | 5520 | 5510 | 2490 |
| 626 | 20240619 | 090700 | 50233570 | 5520 | 5510 | 5520 | 5510 | 920 |
| 627 | 20240619 | 090600 | 45164270 | 5510 | 5510 | 5510 | 5510 | 934 |
| 628 | 20240619 | 090500 | 40017930 | 5510 | 5510 | 5510 | 5510 | 211 |
| 629 | 20240619 | 090400 | 38855320 | 5500 | 5520 | 5530 | 5500 | 2029 |
| 630 | 20240619 | 090300 | 27669280 | 5530 | 5530 | 5530 | 5530 | 3 |
| 631 | 20240619 | 090200 | 27652690 | 5530 | 5520 | 5540 | 5520 | 1977 |
| 632 | 20240619 | 090100 | 16719860 | 5540 | 5540 | 5540 | 5540 | 124 |
| 633 | 20240619 | 090000 | 16032900 | 5540 | 5500 | 5540 | 5500 | 2914 |