30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240619 | 192400 | 1324397360 | 7790 | 7790 | 7790 | 7790 | 4199 |
| 3 | 20240619 | 192300 | 1324397360 | 7790 | 7790 | 7790 | 7790 | 0 |
| 4 | 20240619 | 192200 | 1324397360 | 7790 | 7790 | 7790 | 7790 | 0 |
| 5 | 20240619 | 192100 | 1324397360 | 7790 | 7790 | 7790 | 7790 | 0 |
| 6 | 20240619 | 192000 | 1324397360 | 7790 | 7790 | 7790 | 7790 | 0 |
| 7 | 20240619 | 191900 | 1324397360 | 7790 | 7790 | 7790 | 7790 | 0 |
| 8 | 20240619 | 191800 | 1324397360 | 7790 | 7790 | 7790 | 7790 | 0 |
| 9 | 20240619 | 191700 | 1324397360 | 7790 | 7790 | 7790 | 7790 | 0 |
| 10 | 20240619 | 191600 | 1324397360 | 7790 | 7790 | 7790 | 7790 | 0 |
| 11 | 20240619 | 191500 | 1324397360 | 7790 | 7790 | 7790 | 7790 | 0 |
| 12 | 20240619 | 191400 | 1324397360 | 7790 | 7790 | 7790 | 7790 | 0 |
| 13 | 20240619 | 191300 | 1324397360 | 7790 | 7790 | 7790 | 7790 | 0 |
| 14 | 20240619 | 191200 | 1324397360 | 7790 | 7790 | 7790 | 7790 | 0 |
| 15 | 20240619 | 191100 | 1324397360 | 7790 | 7790 | 7790 | 7790 | 0 |
| 16 | 20240619 | 191000 | 1324397360 | 7790 | 7790 | 7790 | 7790 | 0 |
| 17 | 20240619 | 190900 | 1324397360 | 7790 | 7790 | 7790 | 7790 | 0 |
| 18 | 20240619 | 190800 | 1324397360 | 7790 | 7790 | 7790 | 7790 | 0 |
| 19 | 20240619 | 190700 | 1324397360 | 7790 | 7790 | 7790 | 7790 | 0 |
| 20 | 20240619 | 190600 | 1324397360 | 7790 | 7790 | 7790 | 7790 | 0 |
| 21 | 20240619 | 190500 | 1324397360 | 7790 | 7790 | 7790 | 7790 | 0 |
| 22 | 20240619 | 190400 | 1324397360 | 7790 | 7790 | 7790 | 7790 | 0 |
| 23 | 20240619 | 190300 | 1324397360 | 7790 | 7790 | 7790 | 7790 | 0 |
| 24 | 20240619 | 190200 | 1324397360 | 7790 | 7790 | 7790 | 7790 | 0 |
| 25 | 20240619 | 190100 | 1324397360 | 7790 | 7790 | 7790 | 7790 | 0 |
| 26 | 20240619 | 190000 | 1324397360 | 7790 | 7790 | 7790 | 7790 | 0 |
| 27 | 20240619 | 185900 | 1324397360 | 7790 | 7790 | 7790 | 7790 | 0 |
| 28 | 20240619 | 185800 | 1324397360 | 7790 | 7790 | 7790 | 7790 | 0 |
| 29 | 20240619 | 185700 | 1324397360 | 7790 | 7790 | 7790 | 7790 | 0 |
| 30 | 20240619 | 185600 | 1324397360 | 7790 | 7790 | 7790 | 7790 | 0 |
| 31 | 20240619 | 185500 | 1324397360 | 7790 | 7790 | 7790 | 7790 | 0 |
| 32 | 20240619 | 185400 | 1324397360 | 7790 | 7790 | 7790 | 7790 | 4199 |
| 33 | 20240619 | 185300 | 1324397360 | 7790 | 7790 | 7790 | 7790 | 0 |
| 34 | 20240619 | 185200 | 1324397360 | 7790 | 7790 | 7790 | 7790 | 0 |
| 35 | 20240619 | 185100 | 1324397360 | 7790 | 7790 | 7790 | 7790 | 0 |
| 36 | 20240619 | 185000 | 1324397360 | 7790 | 7790 | 7790 | 7790 | 0 |
| 37 | 20240619 | 184900 | 1324397360 | 7790 | 7790 | 7790 | 7790 | 0 |
| 38 | 20240619 | 184800 | 1324397360 | 7790 | 7790 | 7790 | 7790 | 0 |
| 39 | 20240619 | 184700 | 1324397360 | 7790 | 7790 | 7790 | 7790 | 0 |
| 40 | 20240619 | 184600 | 1324397360 | 7790 | 7790 | 7790 | 7790 | 0 |
| 41 | 20240619 | 184500 | 1324397360 | 7790 | 7790 | 7790 | 7790 | 0 |
| 42 | 20240619 | 184400 | 1324397360 | 7790 | 7790 | 7790 | 7790 | 0 |
| 43 | 20240619 | 184300 | 1324397360 | 7790 | 7790 | 7790 | 7790 | 0 |
| 44 | 20240619 | 184200 | 1324397360 | 7790 | 7790 | 7790 | 7790 | 0 |
| 45 | 20240619 | 184100 | 1324397360 | 7790 | 7790 | 7790 | 7790 | 0 |
| 46 | 20240619 | 184000 | 1324397360 | 7790 | 7790 | 7790 | 7790 | 0 |
| 47 | 20240619 | 183900 | 1324397360 | 7790 | 7790 | 7790 | 7790 | 0 |
| 48 | 20240619 | 183800 | 1324397360 | 7790 | 7790 | 7790 | 7790 | 0 |
| 49 | 20240619 | 183700 | 1324397360 | 7790 | 7790 | 7790 | 7790 | 0 |
| 50 | 20240619 | 183600 | 1324397360 | 7790 | 7790 | 7790 | 7790 | 0 |
| 51 | 20240619 | 183500 | 1324397360 | 7790 | 7790 | 7790 | 7790 | 0 |
| 52 | 20240619 | 183400 | 1324397360 | 7790 | 7790 | 7790 | 7790 | 0 |
| 53 | 20240619 | 183300 | 1324397360 | 7790 | 7790 | 7790 | 7790 | 0 |
| 54 | 20240619 | 183200 | 1324397360 | 7790 | 7790 | 7790 | 7790 | 0 |
| 55 | 20240619 | 183100 | 1324397360 | 7790 | 7790 | 7790 | 7790 | 0 |
| 56 | 20240619 | 183000 | 1324397360 | 7790 | 7790 | 7790 | 7790 | 0 |
| 57 | 20240619 | 182900 | 1324397360 | 7790 | 7790 | 7790 | 7790 | 0 |
| 58 | 20240619 | 182800 | 1324397360 | 7790 | 7790 | 7790 | 7790 | 0 |
| 59 | 20240619 | 182700 | 1324397360 | 7790 | 7790 | 7790 | 7790 | 0 |
| 60 | 20240619 | 182600 | 1324397360 | 7790 | 7790 | 7790 | 7790 | 0 |
| 61 | 20240619 | 182500 | 1324397360 | 7790 | 7790 | 7790 | 7790 | 0 |
| 62 | 20240619 | 182400 | 1324397360 | 7790 | 7790 | 7790 | 7790 | 4199 |
| 63 | 20240619 | 182300 | 1324397360 | 7790 | 7790 | 7790 | 7790 | 0 |
| 64 | 20240619 | 182200 | 1324397360 | 7790 | 7790 | 7790 | 7790 | 0 |
| 65 | 20240619 | 182100 | 1324397360 | 7790 | 7790 | 7790 | 7790 | 0 |
| 66 | 20240619 | 182000 | 1324397360 | 7790 | 7790 | 7790 | 7790 | 0 |
| 67 | 20240619 | 181900 | 1324397360 | 7790 | 7790 | 7790 | 7790 | 0 |
| 68 | 20240619 | 181800 | 1324397360 | 7790 | 7790 | 7790 | 7790 | 0 |
| 69 | 20240619 | 181700 | 1324397360 | 7790 | 7790 | 7790 | 7790 | 0 |
| 70 | 20240619 | 181600 | 1324397360 | 7790 | 7790 | 7790 | 7790 | 0 |
| 71 | 20240619 | 181500 | 1324397360 | 7790 | 7790 | 7790 | 7790 | 0 |
| 72 | 20240619 | 181400 | 1324397360 | 7790 | 7790 | 7790 | 7790 | 0 |
| 73 | 20240619 | 181300 | 1324397360 | 7790 | 7790 | 7790 | 7790 | 0 |
| 74 | 20240619 | 181200 | 1324397360 | 7790 | 7790 | 7790 | 7790 | 0 |
| 75 | 20240619 | 181100 | 1324397360 | 7790 | 7790 | 7790 | 7790 | 0 |
| 76 | 20240619 | 181000 | 1324397360 | 7790 | 7790 | 7790 | 7790 | 0 |
| 77 | 20240619 | 180900 | 1324397360 | 7790 | 7790 | 7790 | 7790 | 0 |
| 78 | 20240619 | 180800 | 1324397360 | 7790 | 7790 | 7790 | 7790 | 0 |
| 79 | 20240619 | 180700 | 1324397360 | 7790 | 7790 | 7790 | 7790 | 0 |
| 80 | 20240619 | 180600 | 1324397360 | 7790 | 7790 | 7790 | 7790 | 0 |
| 81 | 20240619 | 180500 | 1324397360 | 7790 | 7790 | 7790 | 7790 | 0 |
| 82 | 20240619 | 180400 | 1324397360 | 7790 | 7790 | 7790 | 7790 | 0 |
| 83 | 20240619 | 180300 | 1324397360 | 7790 | 7790 | 7790 | 7790 | 0 |
| 84 | 20240619 | 180200 | 1324397360 | 7790 | 7790 | 7790 | 7790 | 0 |
| 85 | 20240619 | 180100 | 1324397360 | 7790 | 7790 | 7790 | 7790 | 0 |
| 86 | 20240619 | 180000 | 1324397360 | 7790 | 7790 | 7790 | 7790 | 0 |
| 87 | 20240619 | 175900 | 1324397360 | 7790 | 7790 | 7790 | 7790 | 0 |
| 88 | 20240619 | 175800 | 1324397360 | 7790 | 7790 | 7790 | 7790 | 0 |
| 89 | 20240619 | 175700 | 1324397360 | 7790 | 7790 | 7790 | 7790 | 0 |
| 90 | 20240619 | 175600 | 1324397360 | 7790 | 7790 | 7790 | 7790 | 0 |
| 91 | 20240619 | 175500 | 1324397360 | 7790 | 7790 | 7790 | 7790 | 0 |
| 92 | 20240619 | 175400 | 1324397360 | 7790 | 7790 | 7790 | 7790 | 4199 |
| 93 | 20240619 | 175300 | 1324397360 | 7790 | 7790 | 7790 | 7790 | 0 |
| 94 | 20240619 | 175200 | 1324397360 | 7790 | 7790 | 7790 | 7790 | 0 |
| 95 | 20240619 | 175100 | 1324397360 | 7790 | 7790 | 7790 | 7790 | 0 |
| 96 | 20240619 | 175000 | 1324397360 | 7790 | 7790 | 7790 | 7790 | 0 |
| 97 | 20240619 | 174900 | 1324397360 | 7790 | 7790 | 7790 | 7790 | 0 |
| 98 | 20240619 | 174800 | 1324397360 | 7790 | 7790 | 7790 | 7790 | 0 |
| 99 | 20240619 | 174700 | 1324397360 | 7790 | 7790 | 7790 | 7790 | 0 |
| 100 | 20240619 | 174600 | 1324397360 | 7790 | 7790 | 7790 | 7790 | 0 |
| 101 | 20240619 | 174500 | 1324397360 | 7790 | 7790 | 7790 | 7790 | 0 |
| 102 | 20240619 | 174400 | 1324397360 | 7790 | 7790 | 7790 | 7790 | 0 |
| 103 | 20240619 | 174300 | 1324397360 | 7790 | 7790 | 7790 | 7790 | 0 |
| 104 | 20240619 | 174200 | 1324397360 | 7790 | 7790 | 7790 | 7790 | 0 |
| 105 | 20240619 | 174100 | 1324397360 | 7790 | 7790 | 7790 | 7790 | 0 |
| 106 | 20240619 | 174000 | 1324397360 | 7790 | 7790 | 7790 | 7790 | 0 |
| 107 | 20240619 | 173900 | 1324397360 | 7790 | 7790 | 7790 | 7790 | 0 |
| 108 | 20240619 | 173800 | 1324397360 | 7790 | 7790 | 7790 | 7790 | 0 |
| 109 | 20240619 | 173700 | 1324397360 | 7790 | 7790 | 7790 | 7790 | 0 |
| 110 | 20240619 | 173600 | 1324397360 | 7790 | 7790 | 7790 | 7790 | 0 |
| 111 | 20240619 | 173500 | 1324397360 | 7790 | 7790 | 7790 | 7790 | 0 |
| 112 | 20240619 | 173400 | 1324397360 | 7790 | 7790 | 7790 | 7790 | 0 |
| 113 | 20240619 | 173300 | 1324397360 | 7790 | 7790 | 7790 | 7790 | 0 |
| 114 | 20240619 | 173200 | 1324397360 | 7790 | 7790 | 7790 | 7790 | 0 |
| 115 | 20240619 | 173100 | 1324397360 | 7790 | 7790 | 7790 | 7790 | 0 |
| 116 | 20240619 | 173000 | 1324397360 | 7790 | 7790 | 7790 | 7790 | 0 |
| 117 | 20240619 | 172900 | 1324397360 | 7790 | 7790 | 7790 | 7790 | 0 |
| 118 | 20240619 | 172800 | 1324397360 | 7790 | 7790 | 7790 | 7790 | 0 |
| 119 | 20240619 | 172700 | 1324397360 | 7790 | 7790 | 7790 | 7790 | 0 |
| 120 | 20240619 | 172600 | 1324397360 | 7790 | 7790 | 7790 | 7790 | 0 |
| 121 | 20240619 | 172500 | 1324397360 | 7790 | 7790 | 7790 | 7790 | 0 |
| 122 | 20240619 | 172400 | 1324397360 | 7790 | 7790 | 7790 | 7790 | 4199 |
| 123 | 20240619 | 172300 | 1324397360 | 7790 | 7790 | 7790 | 7790 | 0 |
| 124 | 20240619 | 172200 | 1324397360 | 7790 | 7790 | 7790 | 7790 | 0 |
| 125 | 20240619 | 172100 | 1324397360 | 7790 | 7790 | 7790 | 7790 | 0 |
| 126 | 20240619 | 172000 | 1324397360 | 7790 | 7790 | 7790 | 7790 | 0 |
| 127 | 20240619 | 171900 | 1324397360 | 7790 | 7790 | 7790 | 7790 | 0 |
| 128 | 20240619 | 171800 | 1324397360 | 7790 | 7790 | 7790 | 7790 | 0 |
| 129 | 20240619 | 171700 | 1324397360 | 7790 | 7790 | 7790 | 7790 | 0 |
| 130 | 20240619 | 171600 | 1324397360 | 7790 | 7790 | 7790 | 7790 | 0 |
| 131 | 20240619 | 171500 | 1324397360 | 7790 | 7790 | 7790 | 7790 | 0 |
| 132 | 20240619 | 171400 | 1324397360 | 7790 | 7790 | 7790 | 7790 | 0 |
| 133 | 20240619 | 171300 | 1324397360 | 7790 | 7790 | 7790 | 7790 | 0 |
| 134 | 20240619 | 171200 | 1324397360 | 7790 | 7790 | 7790 | 7790 | 0 |
| 135 | 20240619 | 171100 | 1324397360 | 7790 | 7790 | 7790 | 7790 | 0 |
| 136 | 20240619 | 171000 | 1324397360 | 7790 | 7790 | 7790 | 7790 | 0 |
| 137 | 20240619 | 170900 | 1324397360 | 7790 | 7790 | 7790 | 7790 | 0 |
| 138 | 20240619 | 170800 | 1324397360 | 7790 | 7790 | 7790 | 7790 | 0 |
| 139 | 20240619 | 170700 | 1324397360 | 7790 | 7790 | 7790 | 7790 | 0 |
| 140 | 20240619 | 170600 | 1324397360 | 7790 | 7790 | 7790 | 7790 | 0 |
| 141 | 20240619 | 170500 | 1324397360 | 7790 | 7790 | 7790 | 7790 | 0 |
| 142 | 20240619 | 170400 | 1324397360 | 7790 | 7790 | 7790 | 7790 | 0 |
| 143 | 20240619 | 170300 | 1324397360 | 7790 | 7790 | 7790 | 7790 | 0 |
| 144 | 20240619 | 170200 | 1324397360 | 7790 | 7790 | 7790 | 7790 | 0 |
| 145 | 20240619 | 170100 | 1324397360 | 7790 | 7790 | 7790 | 7790 | 0 |
| 146 | 20240619 | 170000 | 1324397360 | 7790 | 7790 | 7790 | 7790 | 0 |
| 147 | 20240619 | 165900 | 1324397360 | 7790 | 7790 | 7790 | 7790 | 0 |
| 148 | 20240619 | 165800 | 1324397360 | 7790 | 7790 | 7790 | 7790 | 0 |
| 149 | 20240619 | 165700 | 1324397360 | 7790 | 7790 | 7790 | 7790 | 0 |
| 150 | 20240619 | 165600 | 1324397360 | 7790 | 7790 | 7790 | 7790 | 0 |
| 151 | 20240619 | 165500 | 1324397360 | 7790 | 7790 | 7790 | 7790 | 0 |
| 152 | 20240619 | 165400 | 1324397360 | 7790 | 7790 | 7790 | 7790 | 4199 |
| 153 | 20240619 | 165300 | 1324397360 | 7790 | 7790 | 7790 | 7790 | 0 |
| 154 | 20240619 | 165200 | 1324397360 | 7790 | 7790 | 7790 | 7790 | 0 |
| 155 | 20240619 | 165100 | 1324397360 | 7790 | 7790 | 7790 | 7790 | 0 |
| 156 | 20240619 | 165000 | 1324397360 | 7790 | 7790 | 7790 | 7790 | 0 |
| 157 | 20240619 | 164900 | 1324397360 | 7790 | 7790 | 7790 | 7790 | 0 |
| 158 | 20240619 | 164800 | 1324397360 | 7790 | 7790 | 7790 | 7790 | 0 |
| 159 | 20240619 | 164700 | 1324397360 | 7790 | 7790 | 7790 | 7790 | 0 |
| 160 | 20240619 | 164600 | 1324397360 | 7790 | 7790 | 7790 | 7790 | 0 |
| 161 | 20240619 | 164500 | 1324397360 | 7790 | 7790 | 7790 | 7790 | 0 |
| 162 | 20240619 | 164400 | 1324397360 | 7790 | 7790 | 7790 | 7790 | 0 |
| 163 | 20240619 | 164300 | 1324397360 | 7790 | 7790 | 7790 | 7790 | 0 |
| 164 | 20240619 | 164200 | 1324397360 | 7790 | 7790 | 7790 | 7790 | 0 |
| 165 | 20240619 | 164100 | 1324397360 | 7790 | 7790 | 7790 | 7790 | 0 |
| 166 | 20240619 | 164000 | 1324397360 | 7790 | 7790 | 7790 | 7790 | 0 |
| 167 | 20240619 | 163900 | 1324397360 | 7790 | 7790 | 7790 | 7790 | 0 |
| 168 | 20240619 | 163800 | 1324397360 | 7790 | 7790 | 7790 | 7790 | 0 |
| 169 | 20240619 | 163700 | 1324397360 | 7790 | 7790 | 7790 | 7790 | 0 |
| 170 | 20240619 | 163600 | 1324397360 | 7790 | 7790 | 7790 | 7790 | 0 |
| 171 | 20240619 | 163500 | 1324397360 | 7790 | 7790 | 7790 | 7790 | 0 |
| 172 | 20240619 | 163400 | 1324397360 | 7790 | 7790 | 7790 | 7790 | 0 |
| 173 | 20240619 | 163300 | 1324397360 | 7790 | 7790 | 7790 | 7790 | 0 |
| 174 | 20240619 | 163200 | 1324397360 | 7790 | 7790 | 7790 | 7790 | 0 |
| 175 | 20240619 | 163100 | 1324397360 | 7790 | 7790 | 7790 | 7790 | 0 |
| 176 | 20240619 | 163000 | 1324397360 | 7790 | 7790 | 7790 | 7790 | 0 |
| 177 | 20240619 | 162900 | 1324397360 | 7790 | 7790 | 7790 | 7790 | 0 |
| 178 | 20240619 | 162800 | 1324397360 | 7790 | 7790 | 7790 | 7790 | 0 |
| 179 | 20240619 | 162700 | 1324397360 | 7790 | 7790 | 7790 | 7790 | 0 |
| 180 | 20240619 | 162600 | 1324397360 | 7790 | 7790 | 7790 | 7790 | 0 |
| 181 | 20240619 | 162500 | 1324397360 | 7790 | 7790 | 7790 | 7790 | 0 |
| 182 | 20240619 | 162400 | 1324397360 | 7790 | 7790 | 7790 | 7790 | 4199 |
| 183 | 20240619 | 162300 | 1324397360 | 7790 | 7790 | 7790 | 7790 | 0 |
| 184 | 20240619 | 162200 | 1324397360 | 7790 | 7790 | 7790 | 7790 | 0 |
| 185 | 20240619 | 162100 | 1324397360 | 7790 | 7790 | 7790 | 7790 | 0 |
| 186 | 20240619 | 162000 | 1324397360 | 7790 | 7790 | 7790 | 7790 | 0 |
| 187 | 20240619 | 161900 | 1324397360 | 7790 | 7790 | 7790 | 7790 | 0 |
| 188 | 20240619 | 161800 | 1324397360 | 7790 | 7790 | 7790 | 7790 | 0 |
| 189 | 20240619 | 161700 | 1324397360 | 7790 | 7790 | 7790 | 7790 | 0 |
| 190 | 20240619 | 161600 | 1324397360 | 7790 | 7790 | 7790 | 7790 | 0 |
| 191 | 20240619 | 161500 | 1324397360 | 7790 | 7790 | 7790 | 7790 | 0 |
| 192 | 20240619 | 161400 | 1324397360 | 7790 | 7790 | 7790 | 7790 | 0 |
| 193 | 20240619 | 161300 | 1324397360 | 7790 | 7790 | 7790 | 7790 | 0 |
| 194 | 20240619 | 161200 | 1324397360 | 7790 | 7790 | 7790 | 7790 | 0 |
| 195 | 20240619 | 161100 | 1324397360 | 7790 | 7790 | 7790 | 7790 | 0 |
| 196 | 20240619 | 161000 | 1324397360 | 7790 | 7790 | 7790 | 7790 | 0 |
| 197 | 20240619 | 160900 | 1324397360 | 7790 | 7790 | 7790 | 7790 | 0 |
| 198 | 20240619 | 160800 | 1324397360 | 7790 | 7790 | 7790 | 7790 | 0 |
| 199 | 20240619 | 160700 | 1324397360 | 7790 | 7790 | 7790 | 7790 | 0 |
| 200 | 20240619 | 160600 | 1324397360 | 7790 | 7790 | 7790 | 7790 | 0 |
| 201 | 20240619 | 160500 | 1324397360 | 7790 | 7790 | 7790 | 7790 | 0 |
| 202 | 20240619 | 160400 | 1324397360 | 7790 | 7790 | 7790 | 7790 | 0 |
| 203 | 20240619 | 160300 | 1324397360 | 7790 | 7790 | 7790 | 7790 | 0 |
| 204 | 20240619 | 160200 | 1324397360 | 7790 | 7790 | 7790 | 7790 | 0 |
| 205 | 20240619 | 160100 | 1324397360 | 7790 | 7790 | 7790 | 7790 | 0 |
| 206 | 20240619 | 160000 | 1324397360 | 7790 | 7790 | 7790 | 7790 | 0 |
| 207 | 20240619 | 155900 | 1324397360 | 7790 | 7790 | 7790 | 7790 | 0 |
| 208 | 20240619 | 155800 | 1324397360 | 7790 | 7790 | 7790 | 7790 | 0 |
| 209 | 20240619 | 155700 | 1324397360 | 7790 | 7790 | 7790 | 7790 | 0 |
| 210 | 20240619 | 155600 | 1324397360 | 7790 | 7790 | 7790 | 7790 | 0 |
| 211 | 20240619 | 155500 | 1324397360 | 7790 | 7790 | 7790 | 7790 | 0 |
| 212 | 20240619 | 155400 | 1324397360 | 7790 | 7790 | 7790 | 7790 | 4199 |
| 213 | 20240619 | 155300 | 1324397360 | 7790 | 7790 | 7790 | 7790 | 0 |
| 214 | 20240619 | 155200 | 1324397360 | 7790 | 7790 | 7790 | 7790 | 0 |
| 215 | 20240619 | 155100 | 1324397360 | 7790 | 7790 | 7790 | 7790 | 0 |
| 216 | 20240619 | 155000 | 1324397360 | 7790 | 7790 | 7790 | 7790 | 0 |
| 217 | 20240619 | 154900 | 1324397360 | 7790 | 7790 | 7790 | 7790 | 0 |
| 218 | 20240619 | 154800 | 1324397360 | 7790 | 7790 | 7790 | 7790 | 0 |
| 219 | 20240619 | 154700 | 1324397360 | 7790 | 7790 | 7790 | 7790 | 0 |
| 220 | 20240619 | 154600 | 1324397360 | 7790 | 7790 | 7790 | 7790 | 0 |
| 221 | 20240619 | 154500 | 1324397360 | 7790 | 7790 | 7790 | 7790 | 0 |
| 222 | 20240619 | 154400 | 1324397360 | 7790 | 7790 | 7790 | 7790 | 0 |
| 223 | 20240619 | 154300 | 1324397360 | 7790 | 7790 | 7790 | 7790 | 0 |
| 224 | 20240619 | 154200 | 1324397360 | 7790 | 7790 | 7790 | 7790 | 0 |
| 225 | 20240619 | 154100 | 1324397360 | 7790 | 7790 | 7790 | 7790 | 0 |
| 226 | 20240619 | 154000 | 1324397360 | 7790 | 7790 | 7790 | 7790 | 0 |
| 227 | 20240619 | 153900 | 1324397360 | 7790 | 7790 | 7790 | 7790 | 0 |
| 228 | 20240619 | 153800 | 1324397360 | 7790 | 7790 | 7790 | 7790 | 0 |
| 229 | 20240619 | 153700 | 1324397360 | 7790 | 7790 | 7790 | 7790 | 0 |
| 230 | 20240619 | 153600 | 1324397360 | 7790 | 7790 | 7790 | 7790 | 0 |
| 231 | 20240619 | 153500 | 1324397360 | 7790 | 7790 | 7790 | 7790 | 0 |
| 232 | 20240619 | 153400 | 1324397360 | 7790 | 7790 | 7790 | 7790 | 0 |
| 233 | 20240619 | 153300 | 1324397360 | 7790 | 7790 | 7790 | 7790 | 0 |
| 234 | 20240619 | 153200 | 1324397360 | 7790 | 7790 | 7790 | 7790 | 0 |
| 235 | 20240619 | 153100 | 1324397360 | 7790 | 7790 | 7790 | 7790 | 0 |
| 236 | 20240619 | 153000 | 1324397360 | 7790 | 7790 | 7790 | 7790 | 4199 |
| 237 | 20240619 | 152900 | 1291687150 | 7810 | 7810 | 7810 | 7810 | 0 |
| 238 | 20240619 | 152800 | 1291687150 | 7810 | 7810 | 7810 | 7810 | 0 |
| 239 | 20240619 | 152700 | 1291687150 | 7810 | 7810 | 7810 | 7810 | 0 |
| 240 | 20240619 | 152600 | 1291687150 | 7810 | 7810 | 7810 | 7810 | 0 |
| 241 | 20240619 | 152500 | 1291687150 | 7810 | 7810 | 7810 | 7810 | 0 |
| 242 | 20240619 | 152400 | 1291687150 | 7810 | 7810 | 7810 | 7810 | 0 |
| 243 | 20240619 | 152300 | 1291687150 | 7810 | 7810 | 7810 | 7810 | 0 |
| 244 | 20240619 | 152200 | 1291687150 | 7810 | 7810 | 7810 | 7810 | 0 |
| 245 | 20240619 | 152100 | 1291687150 | 7810 | 7810 | 7810 | 7810 | 0 |
| 246 | 20240619 | 152000 | 1291687150 | 7810 | 7810 | 7810 | 7810 | 0 |
| 247 | 20240619 | 151900 | 1291687150 | 7810 | 7800 | 7820 | 7800 | 37 |
| 248 | 20240619 | 151800 | 1291398470 | 7800 | 7800 | 7800 | 7800 | 53 |
| 249 | 20240619 | 151700 | 1290985070 | 7800 | 7800 | 7800 | 7800 | 2016 |
| 250 | 20240619 | 151600 | 1275260270 | 7790 | 7790 | 7790 | 7790 | 97 |
| 251 | 20240619 | 151500 | 1274504640 | 7800 | 7810 | 7810 | 7800 | 6790 |
| 252 | 20240619 | 151400 | 1221540690 | 7810 | 7810 | 7810 | 7810 | 516 |
| 253 | 20240619 | 151300 | 1217510730 | 7810 | 7810 | 7820 | 7810 | 2175 |
| 254 | 20240619 | 151200 | 1200523970 | 7810 | 7820 | 7820 | 7810 | 78 |
| 255 | 20240619 | 151100 | 1199914040 | 7810 | 7820 | 7820 | 7810 | 541 |
| 256 | 20240619 | 151000 | 1195683770 | 7820 | 7810 | 7820 | 7810 | 260 |
| 257 | 20240619 | 150900 | 1193652670 | 7820 | 7820 | 7820 | 7820 | 0 |
| 258 | 20240619 | 150800 | 1193652670 | 7820 | 7810 | 7820 | 7810 | 402 |
| 259 | 20240619 | 150700 | 1190513030 | 7810 | 7810 | 7810 | 7810 | 80 |
| 260 | 20240619 | 150600 | 1189888230 | 7810 | 7810 | 7810 | 7810 | 11 |
| 261 | 20240619 | 150500 | 1189802320 | 7810 | 7810 | 7810 | 7810 | 400 |
| 262 | 20240619 | 150400 | 1186678320 | 7830 | 7830 | 7830 | 7830 | 193 |
| 263 | 20240619 | 150300 | 1185167130 | 7810 | 7810 | 7810 | 7810 | 300 |
| 264 | 20240619 | 150200 | 1182824130 | 7830 | 7830 | 7830 | 7830 | 0 |
| 265 | 20240619 | 150100 | 1182824130 | 7830 | 7810 | 7830 | 7810 | 853 |
| 266 | 20240619 | 150000 | 1176162180 | 7830 | 7830 | 7830 | 7830 | 1 |
| 267 | 20240619 | 145900 | 1176154350 | 7810 | 7820 | 7830 | 7810 | 2952 |
| 268 | 20240619 | 145800 | 1153096090 | 7830 | 7830 | 7830 | 7830 | 0 |
| 269 | 20240619 | 145700 | 1153096090 | 7830 | 7830 | 7830 | 7830 | 0 |
| 270 | 20240619 | 145600 | 1153096090 | 7830 | 7830 | 7830 | 7830 | 84 |
| 271 | 20240619 | 145500 | 1152438370 | 7830 | 7830 | 7830 | 7830 | 0 |
| 272 | 20240619 | 145400 | 1152438370 | 7830 | 7830 | 7830 | 7830 | 157 |
| 273 | 20240619 | 145300 | 1151209060 | 7810 | 7810 | 7810 | 7810 | 0 |
| 274 | 20240619 | 145200 | 1151209060 | 7810 | 7820 | 7820 | 7810 | 3371 |
| 275 | 20240619 | 145100 | 1124880000 | 7830 | 7830 | 7830 | 7830 | 0 |
| 276 | 20240619 | 145000 | 1124880000 | 7830 | 7830 | 7830 | 7830 | 0 |
| 277 | 20240619 | 144900 | 1124880000 | 7830 | 7830 | 7830 | 7830 | 1 |
| 278 | 20240619 | 144800 | 1124872170 | 7820 | 7820 | 7820 | 7820 | 98 |
| 279 | 20240619 | 144700 | 1124105810 | 7820 | 7820 | 7820 | 7820 | 7 |
| 280 | 20240619 | 144600 | 1124051070 | 7820 | 7820 | 7820 | 7820 | 5 |
| 281 | 20240619 | 144500 | 1124011970 | 7820 | 7820 | 7820 | 7820 | 1 |
| 282 | 20240619 | 144400 | 1124004150 | 7810 | 7820 | 7830 | 7810 | 418 |
| 283 | 20240619 | 144300 | 1120737380 | 7820 | 7820 | 7820 | 7820 | 10 |
| 284 | 20240619 | 144200 | 1120659180 | 7820 | 7820 | 7820 | 7820 | 110 |
| 285 | 20240619 | 144100 | 1119798980 | 7820 | 7820 | 7820 | 7820 | 0 |
| 286 | 20240619 | 144000 | 1119798980 | 7820 | 7820 | 7820 | 7820 | 0 |
| 287 | 20240619 | 143900 | 1119798980 | 7820 | 7820 | 7820 | 7820 | 55 |
| 288 | 20240619 | 143800 | 1119368880 | 7820 | 7820 | 7820 | 7820 | 760 |
| 289 | 20240619 | 143700 | 1113425680 | 7820 | 7820 | 7820 | 7820 | 100 |
| 290 | 20240619 | 143600 | 1112643680 | 7830 | 7830 | 7830 | 7830 | 4 |
| 291 | 20240619 | 143500 | 1112612360 | 7840 | 7820 | 7840 | 7820 | 523 |
| 292 | 20240619 | 143400 | 1108522480 | 7840 | 7830 | 7840 | 7830 | 119 |
| 293 | 20240619 | 143300 | 1107590690 | 7830 | 7830 | 7830 | 7830 | 11 |
| 294 | 20240619 | 143200 | 1107504560 | 7830 | 7830 | 7830 | 7830 | 13 |
| 295 | 20240619 | 143100 | 1107402770 | 7830 | 7830 | 7830 | 7830 | 5 |
| 296 | 20240619 | 143000 | 1107363620 | 7830 | 7830 | 7830 | 7830 | 35 |
| 297 | 20240619 | 142900 | 1107089570 | 7830 | 7830 | 7830 | 7830 | 48 |
| 298 | 20240619 | 142800 | 1106713730 | 7830 | 7830 | 7830 | 7830 | 31 |
| 299 | 20240619 | 142700 | 1106471000 | 7830 | 7830 | 7830 | 7830 | 0 |
| 300 | 20240619 | 142600 | 1106471000 | 7830 | 7830 | 7830 | 7830 | 0 |
| 301 | 20240619 | 142500 | 1106471000 | 7830 | 7850 | 7850 | 7830 | 280 |
| 302 | 20240619 | 142400 | 1104276990 | 7850 | 7840 | 7850 | 7840 | 100 |
| 303 | 20240619 | 142300 | 1103492270 | 7830 | 7830 | 7830 | 7830 | 543 |
| 304 | 20240619 | 142200 | 1099240580 | 7830 | 7830 | 7830 | 7830 | 0 |
| 305 | 20240619 | 142100 | 1099240580 | 7830 | 7830 | 7830 | 7830 | 11 |
| 306 | 20240619 | 142000 | 1099154450 | 7850 | 7830 | 7850 | 7830 | 2 |
| 307 | 20240619 | 141900 | 1099138770 | 7850 | 7850 | 7850 | 7850 | 100 |
| 308 | 20240619 | 141800 | 1098353770 | 7850 | 7850 | 7850 | 7850 | 11 |
| 309 | 20240619 | 141700 | 1098267420 | 7830 | 7830 | 7830 | 7830 | 0 |
| 310 | 20240619 | 141600 | 1098267420 | 7830 | 7830 | 7830 | 7830 | 0 |
| 311 | 20240619 | 141500 | 1098267420 | 7830 | 7830 | 7830 | 7830 | 0 |
| 312 | 20240619 | 141400 | 1098267420 | 7830 | 7850 | 7850 | 7830 | 310 |
| 313 | 20240619 | 141300 | 1095834000 | 7850 | 7850 | 7850 | 7850 | 1 |
| 314 | 20240619 | 141200 | 1095826150 | 7830 | 7830 | 7830 | 7830 | 0 |
| 315 | 20240619 | 141100 | 1095826150 | 7830 | 7830 | 7830 | 7830 | 2 |
| 316 | 20240619 | 141000 | 1095810490 | 7830 | 7830 | 7830 | 7830 | 0 |
| 317 | 20240619 | 140900 | 1095810490 | 7830 | 7830 | 7830 | 7830 | 2 |
| 318 | 20240619 | 140800 | 1095794830 | 7840 | 7840 | 7840 | 7840 | 10 |
| 319 | 20240619 | 140700 | 1095716430 | 7830 | 7830 | 7830 | 7830 | 1 |
| 320 | 20240619 | 140600 | 1095708600 | 7840 | 7840 | 7840 | 7840 | 23 |
| 321 | 20240619 | 140500 | 1095528280 | 7840 | 7840 | 7840 | 7840 | 500 |
| 322 | 20240619 | 140400 | 1091608280 | 7840 | 7830 | 7840 | 7830 | 2 |
| 323 | 20240619 | 140300 | 1091592610 | 7830 | 7830 | 7830 | 7830 | 211 |
| 324 | 20240619 | 140200 | 1089940480 | 7820 | 7820 | 7820 | 7820 | 0 |
| 325 | 20240619 | 140100 | 1089940480 | 7820 | 7820 | 7820 | 7820 | 0 |
| 326 | 20240619 | 140000 | 1089940480 | 7820 | 7820 | 7820 | 7820 | 4 |
| 327 | 20240619 | 135900 | 1089909200 | 7840 | 7840 | 7840 | 7840 | 0 |
| 328 | 20240619 | 135800 | 1089909200 | 7840 | 7840 | 7840 | 7840 | 2 |
| 329 | 20240619 | 135700 | 1089893520 | 7810 | 7810 | 7810 | 7810 | 0 |
| 330 | 20240619 | 135600 | 1089893520 | 7810 | 7830 | 7830 | 7810 | 600 |
| 331 | 20240619 | 135500 | 1085201620 | 7830 | 7830 | 7830 | 7830 | 0 |
| 332 | 20240619 | 135400 | 1085201620 | 7830 | 7830 | 7830 | 7830 | 1 |
| 333 | 20240619 | 135300 | 1085193790 | 7820 | 7820 | 7820 | 7820 | 40 |
| 334 | 20240619 | 135200 | 1084880990 | 7810 | 7810 | 7810 | 7810 | 50 |
| 335 | 20240619 | 135100 | 1084490490 | 7810 | 7810 | 7810 | 7810 | 0 |
| 336 | 20240619 | 135000 | 1084490490 | 7810 | 7820 | 7820 | 7810 | 127 |
| 337 | 20240619 | 134900 | 1083498520 | 7810 | 7840 | 7840 | 7810 | 692 |
| 338 | 20240619 | 134800 | 1078087040 | 7840 | 7820 | 7840 | 7820 | 120 |
| 339 | 20240619 | 134700 | 1077146640 | 7840 | 7840 | 7840 | 7840 | 0 |
| 340 | 20240619 | 134600 | 1077146640 | 7840 | 7840 | 7840 | 7840 | 51 |
| 341 | 20240619 | 134500 | 1076746800 | 7840 | 7840 | 7840 | 7840 | 0 |
| 342 | 20240619 | 134400 | 1076746800 | 7840 | 7840 | 7840 | 7840 | 1 |
| 343 | 20240619 | 134300 | 1076738960 | 7810 | 7810 | 7810 | 7810 | 113 |
| 344 | 20240619 | 134200 | 1075856430 | 7810 | 7830 | 7830 | 7810 | 4001 |
| 345 | 20240619 | 134100 | 1044586270 | 7840 | 7840 | 7840 | 7840 | 55 |
| 346 | 20240619 | 134000 | 1044155070 | 7840 | 7840 | 7840 | 7840 | 0 |
| 347 | 20240619 | 133900 | 1044155070 | 7840 | 7840 | 7840 | 7840 | 1 |
| 348 | 20240619 | 133800 | 1044147230 | 7840 | 7830 | 7840 | 7830 | 575 |
| 349 | 20240619 | 133700 | 1039644960 | 7830 | 7830 | 7830 | 7830 | 0 |
| 350 | 20240619 | 133600 | 1039644960 | 7830 | 7830 | 7830 | 7830 | 0 |
| 351 | 20240619 | 133500 | 1039644960 | 7830 | 7830 | 7830 | 7830 | 0 |
| 352 | 20240619 | 133400 | 1039644960 | 7830 | 7840 | 7840 | 7830 | 11 |
| 353 | 20240619 | 133300 | 1039558730 | 7840 | 7840 | 7840 | 7840 | 0 |
| 354 | 20240619 | 133200 | 1039558730 | 7840 | 7840 | 7840 | 7840 | 0 |
| 355 | 20240619 | 133100 | 1039558730 | 7840 | 7840 | 7840 | 7840 | 13 |
| 356 | 20240619 | 133000 | 1039456810 | 7840 | 7840 | 7840 | 7840 | 6 |
| 357 | 20240619 | 132900 | 1039409770 | 7850 | 7850 | 7850 | 7850 | 8 |
| 358 | 20240619 | 132800 | 1039346970 | 7850 | 7850 | 7850 | 7850 | 10 |
| 359 | 20240619 | 132700 | 1039268470 | 7830 | 7830 | 7830 | 7830 | 0 |
| 360 | 20240619 | 132600 | 1039268470 | 7830 | 7830 | 7830 | 7830 | 0 |
| 361 | 20240619 | 132500 | 1039268470 | 7830 | 7830 | 7830 | 7830 | 0 |
| 362 | 20240619 | 132400 | 1039268470 | 7830 | 7830 | 7830 | 7830 | 0 |
| 363 | 20240619 | 132300 | 1039268470 | 7830 | 7830 | 7830 | 7830 | 0 |
| 364 | 20240619 | 132200 | 1039268470 | 7830 | 7830 | 7830 | 7830 | 0 |
| 365 | 20240619 | 132100 | 1039268470 | 7830 | 7840 | 7840 | 7830 | 670 |
| 366 | 20240619 | 132000 | 1034020400 | 7840 | 7840 | 7840 | 7840 | 53 |
| 367 | 20240619 | 131900 | 1033604880 | 7840 | 7850 | 7850 | 7840 | 153 |
| 368 | 20240619 | 131800 | 1032403930 | 7850 | 7850 | 7850 | 7850 | 20 |
| 369 | 20240619 | 131700 | 1032246930 | 7870 | 7860 | 7870 | 7860 | 511 |
| 370 | 20240619 | 131600 | 1028230460 | 7860 | 7860 | 7860 | 7860 | 0 |
| 371 | 20240619 | 131500 | 1028230460 | 7860 | 7860 | 7860 | 7860 | 1 |
| 372 | 20240619 | 131400 | 1028222600 | 7860 | 7860 | 7860 | 7860 | 33 |
| 373 | 20240619 | 131300 | 1027963220 | 7840 | 7840 | 7840 | 7830 | 201 |
| 374 | 20240619 | 131200 | 1026388370 | 7830 | 7830 | 7830 | 7830 | 1 |
| 375 | 20240619 | 131100 | 1026380540 | 7820 | 7820 | 7820 | 7820 | 0 |
| 376 | 20240619 | 131000 | 1026380540 | 7820 | 7820 | 7820 | 7820 | 30 |
| 377 | 20240619 | 130900 | 1026145940 | 7820 | 7820 | 7820 | 7820 | 100 |
| 378 | 20240619 | 130800 | 1025363940 | 7830 | 7820 | 7830 | 7820 | 219 |
| 379 | 20240619 | 130700 | 1023651260 | 7820 | 7830 | 7830 | 7820 | 334 |
| 380 | 20240619 | 130600 | 1021036230 | 7830 | 7840 | 7840 | 7830 | 450 |
| 381 | 20240619 | 130500 | 1017511730 | 7840 | 7840 | 7840 | 7840 | 0 |
| 382 | 20240619 | 130400 | 1017511730 | 7840 | 7840 | 7840 | 7840 | 2 |
| 383 | 20240619 | 130300 | 1017496050 | 7830 | 7830 | 7830 | 7830 | 0 |
| 384 | 20240619 | 130200 | 1017496050 | 7830 | 7830 | 7830 | 7830 | 0 |
| 385 | 20240619 | 130100 | 1017496050 | 7830 | 7830 | 7830 | 7830 | 0 |
| 386 | 20240619 | 130000 | 1017496050 | 7830 | 7840 | 7840 | 7830 | 1432 |
| 387 | 20240619 | 125900 | 1006278240 | 7860 | 7860 | 7860 | 7860 | 0 |
| 388 | 20240619 | 125800 | 1006278240 | 7860 | 7860 | 7860 | 7860 | 0 |
| 389 | 20240619 | 125700 | 1006278240 | 7860 | 7840 | 7860 | 7840 | 36 |
| 390 | 20240619 | 125600 | 1005995980 | 7850 | 7850 | 7850 | 7850 | 0 |
| 391 | 20240619 | 125500 | 1005995980 | 7850 | 7850 | 7850 | 7850 | 141 |
| 392 | 20240619 | 125400 | 1004889130 | 7850 | 7850 | 7850 | 7850 | 0 |
| 393 | 20240619 | 125300 | 1004889130 | 7850 | 7850 | 7850 | 7850 | 0 |
| 394 | 20240619 | 125200 | 1004889130 | 7850 | 7850 | 7850 | 7850 | 420 |
| 395 | 20240619 | 125100 | 1001592130 | 7860 | 7860 | 7860 | 7860 | 0 |
| 396 | 20240619 | 125000 | 1001592130 | 7860 | 7860 | 7860 | 7860 | 2 |
| 397 | 20240619 | 124900 | 1001576410 | 7860 | 7860 | 7860 | 7860 | 0 |
| 398 | 20240619 | 124800 | 1001576410 | 7860 | 7860 | 7860 | 7860 | 1 |
| 399 | 20240619 | 124700 | 1001568550 | 7870 | 7870 | 7870 | 7870 | 0 |
| 400 | 20240619 | 124600 | 1001568550 | 7870 | 7870 | 7870 | 7870 | 30 |
| 401 | 20240619 | 124500 | 1001332450 | 7870 | 7860 | 7870 | 7860 | 67 |
| 402 | 20240619 | 124400 | 1000805770 | 7860 | 7880 | 7880 | 7860 | 436 |
| 403 | 20240619 | 124300 | 997378790 | 7870 | 7870 | 7870 | 7870 | 1 |
| 404 | 20240619 | 124200 | 997370920 | 7880 | 7870 | 7880 | 7870 | 2 |
| 405 | 20240619 | 124100 | 997355170 | 7850 | 7860 | 7860 | 7850 | 250 |
| 406 | 20240619 | 124000 | 995392600 | 7880 | 7880 | 7880 | 7880 | 31 |
| 407 | 20240619 | 123900 | 995148320 | 7880 | 7880 | 7880 | 7880 | 0 |
| 408 | 20240619 | 123800 | 995148320 | 7880 | 7880 | 7880 | 7880 | 0 |
| 409 | 20240619 | 123700 | 995148320 | 7880 | 7880 | 7880 | 7880 | 10 |
| 410 | 20240619 | 123600 | 995069520 | 7880 | 7880 | 7880 | 7880 | 1 |
| 411 | 20240619 | 123500 | 995061640 | 7850 | 7850 | 7850 | 7850 | 0 |
| 412 | 20240619 | 123400 | 995061640 | 7850 | 7860 | 7860 | 7850 | 489 |
| 413 | 20240619 | 123300 | 991222310 | 7890 | 7890 | 7890 | 7890 | 12 |
| 414 | 20240619 | 123200 | 991127630 | 7890 | 7880 | 7890 | 7880 | 715 |
| 415 | 20240619 | 123100 | 985491410 | 7880 | 7880 | 7880 | 7880 | 195 |
| 416 | 20240619 | 123000 | 983954810 | 7880 | 7880 | 7880 | 7880 | 0 |
| 417 | 20240619 | 122900 | 983954810 | 7880 | 7880 | 7880 | 7880 | 0 |
| 418 | 20240619 | 122800 | 983954810 | 7880 | 7870 | 7880 | 7870 | 10 |
| 419 | 20240619 | 122700 | 983876060 | 7870 | 7870 | 7870 | 7860 | 9 |
| 420 | 20240619 | 122600 | 983805280 | 7850 | 7850 | 7850 | 7850 | 3 |
| 421 | 20240619 | 122500 | 983781730 | 7850 | 7850 | 7850 | 7850 | 344 |
| 422 | 20240619 | 122400 | 981081330 | 7850 | 7850 | 7850 | 7850 | 10 |
| 423 | 20240619 | 122300 | 981002830 | 7850 | 7850 | 7850 | 7850 | 10 |
| 424 | 20240619 | 122200 | 980924330 | 7870 | 7840 | 7870 | 7840 | 619 |
| 425 | 20240619 | 122100 | 976065340 | 7840 | 7840 | 7840 | 7840 | 354 |
| 426 | 20240619 | 122000 | 973289980 | 7840 | 7840 | 7840 | 7840 | 0 |
| 427 | 20240619 | 121900 | 973289980 | 7840 | 7840 | 7840 | 7840 | 30 |
| 428 | 20240619 | 121800 | 973054780 | 7850 | 7840 | 7850 | 7840 | 532 |
| 429 | 20240619 | 121700 | 968883580 | 7850 | 7850 | 7850 | 7850 | 0 |
| 430 | 20240619 | 121600 | 968883580 | 7850 | 7850 | 7850 | 7850 | 0 |
| 431 | 20240619 | 121500 | 968883580 | 7850 | 7850 | 7850 | 7850 | 12 |
| 432 | 20240619 | 121400 | 968789380 | 7840 | 7850 | 7850 | 7840 | 1355 |
| 433 | 20240619 | 121300 | 958152740 | 7870 | 7870 | 7870 | 7870 | 100 |
| 434 | 20240619 | 121200 | 957365740 | 7860 | 7850 | 7860 | 7850 | 518 |
| 435 | 20240619 | 121100 | 953298260 | 7870 | 7860 | 7870 | 7850 | 216 |
| 436 | 20240619 | 121000 | 951602490 | 7860 | 7860 | 7860 | 7860 | 10 |
| 437 | 20240619 | 120900 | 951523890 | 7850 | 7850 | 7850 | 7850 | 7 |
| 438 | 20240619 | 120800 | 951468940 | 7850 | 7860 | 7860 | 7850 | 220 |
| 439 | 20240619 | 120700 | 949741930 | 7850 | 7850 | 7850 | 7850 | 350 |
| 440 | 20240619 | 120600 | 946994430 | 7850 | 7850 | 7860 | 7850 | 1386 |
| 441 | 20240619 | 120500 | 936114230 | 7860 | 7860 | 7860 | 7860 | 1230 |
| 442 | 20240619 | 120400 | 926446430 | 7880 | 7880 | 7880 | 7880 | 70 |
| 443 | 20240619 | 120300 | 925894830 | 7860 | 7870 | 7870 | 7860 | 170 |
| 444 | 20240619 | 120200 | 924557130 | 7890 | 7890 | 7890 | 7890 | 0 |
| 445 | 20240619 | 120100 | 924557130 | 7890 | 7890 | 7890 | 7890 | 0 |
| 446 | 20240619 | 120000 | 924557130 | 7890 | 7870 | 7890 | 7870 | 197 |
| 447 | 20240619 | 115900 | 923006640 | 7890 | 7890 | 7890 | 7890 | 0 |
| 448 | 20240619 | 115800 | 923006640 | 7890 | 7870 | 7890 | 7870 | 101 |
| 449 | 20240619 | 115700 | 922211750 | 7870 | 7870 | 7870 | 7870 | 10 |
| 450 | 20240619 | 115600 | 922133050 | 7870 | 7870 | 7870 | 7870 | 23 |
| 451 | 20240619 | 115500 | 921952040 | 7870 | 7870 | 7870 | 7870 | 470 |
| 452 | 20240619 | 115400 | 918253140 | 7870 | 7890 | 7890 | 7870 | 841 |
| 453 | 20240619 | 115300 | 911633870 | 7870 | 7880 | 7880 | 7870 | 159 |
| 454 | 20240619 | 115200 | 910381250 | 7890 | 7890 | 7890 | 7890 | 1 |
| 455 | 20240619 | 115100 | 910373360 | 7880 | 7890 | 7890 | 7880 | 307 |
| 456 | 20240619 | 115000 | 907954140 | 7880 | 7880 | 7880 | 7880 | 1 |
| 457 | 20240619 | 114900 | 907946260 | 7880 | 7890 | 7890 | 7880 | 20 |
| 458 | 20240619 | 114800 | 907788560 | 7890 | 7890 | 7890 | 7890 | 6 |
| 459 | 20240619 | 114700 | 907741220 | 7880 | 7880 | 7880 | 7880 | 60 |
| 460 | 20240619 | 114600 | 907268420 | 7880 | 7880 | 7880 | 7880 | 633 |
| 461 | 20240619 | 114500 | 902280380 | 7870 | 7880 | 7880 | 7870 | 503 |
| 462 | 20240619 | 114400 | 898321740 | 7880 | 7880 | 7880 | 7880 | 3 |
| 463 | 20240619 | 114300 | 898298100 | 7880 | 7880 | 7880 | 7880 | 280 |
| 464 | 20240619 | 114200 | 896091700 | 7880 | 7890 | 7890 | 7880 | 64 |
| 465 | 20240619 | 114100 | 895587370 | 7890 | 7890 | 7890 | 7890 | 8 |
| 466 | 20240619 | 114000 | 895524250 | 7880 | 7890 | 7890 | 7880 | 556 |
| 467 | 20240619 | 113900 | 891138470 | 7880 | 7890 | 7890 | 7870 | 1451 |
| 468 | 20240619 | 113800 | 879701200 | 7880 | 7890 | 7890 | 7880 | 345 |
| 469 | 20240619 | 113700 | 876981000 | 7890 | 7900 | 7910 | 7890 | 808 |
| 470 | 20240619 | 113600 | 870601910 | 7900 | 7900 | 7900 | 7900 | 125 |
| 471 | 20240619 | 113500 | 869614410 | 7910 | 7910 | 7910 | 7910 | 0 |
| 472 | 20240619 | 113400 | 869614410 | 7910 | 7910 | 7910 | 7910 | 0 |
| 473 | 20240619 | 113300 | 869614410 | 7910 | 7910 | 7910 | 7910 | 538 |
| 474 | 20240619 | 113200 | 865358830 | 7920 | 7920 | 7920 | 7920 | 2 |
| 475 | 20240619 | 113100 | 865342990 | 7920 | 7920 | 7920 | 7920 | 10 |
| 476 | 20240619 | 113000 | 865263790 | 7920 | 7920 | 7920 | 7920 | 0 |
| 477 | 20240619 | 112900 | 865263790 | 7920 | 7920 | 7920 | 7920 | 220 |
| 478 | 20240619 | 112800 | 863521390 | 7920 | 7920 | 7920 | 7920 | 5 |
| 479 | 20240619 | 112700 | 863481790 | 7920 | 7920 | 7920 | 7920 | 20 |
| 480 | 20240619 | 112600 | 863323390 | 7920 | 7910 | 7920 | 7910 | 808 |
| 481 | 20240619 | 112500 | 856924040 | 7910 | 7900 | 7910 | 7900 | 89 |
| 482 | 20240619 | 112400 | 856220880 | 7890 | 7890 | 7890 | 7890 | 0 |
| 483 | 20240619 | 112300 | 856220880 | 7890 | 7890 | 7890 | 7890 | 0 |
| 484 | 20240619 | 112200 | 856220880 | 7890 | 7890 | 7890 | 7890 | 133 |
| 485 | 20240619 | 112100 | 855171510 | 7900 | 7900 | 7900 | 7900 | 384 |
| 486 | 20240619 | 112000 | 852137910 | 7900 | 7900 | 7900 | 7900 | 0 |
| 487 | 20240619 | 111900 | 852137910 | 7900 | 7900 | 7900 | 7900 | 0 |
| 488 | 20240619 | 111800 | 852137910 | 7900 | 7910 | 7910 | 7890 | 532 |
| 489 | 20240619 | 111700 | 847939930 | 7900 | 7890 | 7900 | 7890 | 505 |
| 490 | 20240619 | 111600 | 843955430 | 7900 | 7900 | 7900 | 7900 | 16 |
| 491 | 20240619 | 111500 | 843829030 | 7900 | 7900 | 7900 | 7900 | 3 |
| 492 | 20240619 | 111400 | 843805330 | 7890 | 7890 | 7890 | 7890 | 0 |
| 493 | 20240619 | 111300 | 843805330 | 7890 | 7890 | 7890 | 7890 | 0 |
| 494 | 20240619 | 111200 | 843805330 | 7890 | 7890 | 7890 | 7890 | 1 |
| 495 | 20240619 | 111100 | 843797440 | 7890 | 7890 | 7890 | 7890 | 0 |
| 496 | 20240619 | 111000 | 843797440 | 7890 | 7890 | 7890 | 7890 | 90 |
| 497 | 20240619 | 110900 | 843087340 | 7890 | 7900 | 7900 | 7890 | 1000 |
| 498 | 20240619 | 110800 | 835190610 | 7910 | 7900 | 7910 | 7900 | 6 |
| 499 | 20240619 | 110700 | 835143170 | 7900 | 7900 | 7900 | 7900 | 918 |
| 500 | 20240619 | 110600 | 827890970 | 7900 | 7900 | 7900 | 7900 | 947 |
| 501 | 20240619 | 110500 | 820409670 | 7910 | 7900 | 7910 | 7900 | 16 |
| 502 | 20240619 | 110400 | 820283170 | 7900 | 7910 | 7910 | 7900 | 269 |
| 503 | 20240619 | 110300 | 818156580 | 7920 | 7920 | 7920 | 7920 | 5 |
| 504 | 20240619 | 110200 | 818116980 | 7920 | 7920 | 7920 | 7920 | 0 |
| 505 | 20240619 | 110100 | 818116980 | 7920 | 7910 | 7920 | 7910 | 110 |
| 506 | 20240619 | 110000 | 817246780 | 7900 | 7910 | 7910 | 7900 | 934 |
| 507 | 20240619 | 105900 | 809859990 | 7910 | 7920 | 7920 | 7910 | 150 |
| 508 | 20240619 | 105800 | 808672600 | 7920 | 7920 | 7920 | 7920 | 500 |
| 509 | 20240619 | 105700 | 804712600 | 7920 | 7920 | 7920 | 7920 | 19 |
| 510 | 20240619 | 105600 | 804562120 | 7930 | 7940 | 7940 | 7920 | 210 |
| 511 | 20240619 | 105500 | 802898670 | 7930 | 7930 | 7930 | 7930 | 600 |
| 512 | 20240619 | 105400 | 798140670 | 7930 | 7930 | 7930 | 7930 | 200 |
| 513 | 20240619 | 105300 | 796554670 | 7930 | 7930 | 7930 | 7930 | 0 |
| 514 | 20240619 | 105200 | 796554670 | 7930 | 7930 | 7930 | 7930 | 48 |
| 515 | 20240619 | 105100 | 796174030 | 7920 | 7930 | 7930 | 7920 | 1329 |
| 516 | 20240619 | 105000 | 785645060 | 7930 | 7930 | 7930 | 7930 | 257 |
| 517 | 20240619 | 104900 | 783607050 | 7930 | 7940 | 7940 | 7930 | 609 |
| 518 | 20240619 | 104800 | 778772690 | 7950 | 7940 | 7950 | 7940 | 188 |
| 519 | 20240619 | 104700 | 777279220 | 7940 | 7930 | 7940 | 7930 | 209 |
| 520 | 20240619 | 104600 | 775619960 | 7940 | 7940 | 7940 | 7940 | 940 |
| 521 | 20240619 | 104500 | 768156360 | 7950 | 7940 | 7950 | 7940 | 154 |
| 522 | 20240619 | 104400 | 766932200 | 7950 | 7950 | 7950 | 7950 | 0 |
| 523 | 20240619 | 104300 | 766932200 | 7950 | 7950 | 7950 | 7940 | 304 |
| 524 | 20240619 | 104200 | 764515760 | 7950 | 7950 | 7950 | 7940 | 359 |
| 525 | 20240619 | 104100 | 761663920 | 7950 | 7950 | 7950 | 7950 | 331 |
| 526 | 20240619 | 104000 | 759032470 | 7950 | 7950 | 7950 | 7950 | 276 |
| 527 | 20240619 | 103900 | 756838270 | 7960 | 7950 | 7960 | 7950 | 94 |
| 528 | 20240619 | 103800 | 756090400 | 7960 | 7960 | 7960 | 7950 | 122 |
| 529 | 20240619 | 103700 | 755120170 | 7950 | 7970 | 7970 | 7950 | 1015 |
| 530 | 20240619 | 103600 | 747048620 | 7960 | 7970 | 7970 | 7960 | 604 |
| 531 | 20240619 | 103500 | 742239750 | 7960 | 7970 | 7970 | 7960 | 255 |
| 532 | 20240619 | 103400 | 740209860 | 7980 | 7980 | 7980 | 7980 | 0 |
| 533 | 20240619 | 103300 | 740209860 | 7980 | 7980 | 7980 | 7970 | 2083 |
| 534 | 20240619 | 103200 | 723597520 | 7990 | 7990 | 7990 | 7990 | 15 |
| 535 | 20240619 | 103100 | 723477670 | 7990 | 7980 | 7990 | 7980 | 4 |
| 536 | 20240619 | 103000 | 723445720 | 7980 | 7980 | 7980 | 7980 | 200 |
| 537 | 20240619 | 102900 | 721849720 | 7980 | 7980 | 7980 | 7980 | 491 |
| 538 | 20240619 | 102800 | 717931540 | 7980 | 7990 | 7990 | 7980 | 111 |
| 539 | 20240619 | 102700 | 717045580 | 7990 | 7980 | 7990 | 7980 | 269 |
| 540 | 20240619 | 102600 | 714897790 | 7980 | 7980 | 7980 | 7980 | 252 |
| 541 | 20240619 | 102500 | 712886830 | 7990 | 7990 | 7990 | 7990 | 2213 |
| 542 | 20240619 | 102400 | 695204960 | 7980 | 7990 | 7990 | 7980 | 208 |
| 543 | 20240619 | 102300 | 693545110 | 7990 | 7990 | 8000 | 7990 | 444 |
| 544 | 20240619 | 102200 | 689997530 | 7990 | 7990 | 7990 | 7980 | 342 |
| 545 | 20240619 | 102100 | 687266160 | 8000 | 7990 | 8000 | 7990 | 61 |
| 546 | 20240619 | 102000 | 686778390 | 7990 | 7990 | 7990 | 7990 | 282 |
| 547 | 20240619 | 101900 | 684525210 | 8000 | 7990 | 8000 | 7980 | 224 |
| 548 | 20240619 | 101800 | 682735790 | 7980 | 7980 | 7980 | 7980 | 666 |
| 549 | 20240619 | 101700 | 677421110 | 7990 | 7990 | 7990 | 7990 | 0 |
| 550 | 20240619 | 101600 | 677421110 | 7990 | 7980 | 7990 | 7980 | 726 |
| 551 | 20240619 | 101500 | 671621140 | 7980 | 7980 | 7980 | 7970 | 5 |
| 552 | 20240619 | 101400 | 671581270 | 7980 | 7980 | 7980 | 7980 | 901 |
| 553 | 20240619 | 101300 | 664391290 | 7990 | 7990 | 7990 | 7990 | 461 |
| 554 | 20240619 | 101200 | 660707900 | 7990 | 7990 | 7990 | 7990 | 731 |
| 555 | 20240619 | 101100 | 654867210 | 7980 | 7990 | 7990 | 7980 | 38 |
| 556 | 20240619 | 101000 | 654563960 | 7980 | 7990 | 7990 | 7980 | 121 |
| 557 | 20240619 | 100900 | 653597380 | 7990 | 7990 | 7990 | 7990 | 153 |
| 558 | 20240619 | 100800 | 652374910 | 7980 | 7990 | 7990 | 7980 | 563 |
| 559 | 20240619 | 100700 | 647876620 | 7990 | 7980 | 7990 | 7980 | 113 |
| 560 | 20240619 | 100600 | 646974380 | 7980 | 7960 | 7980 | 7960 | 946 |
| 561 | 20240619 | 100500 | 639425400 | 7960 | 7960 | 7960 | 7960 | 64 |
| 562 | 20240619 | 100400 | 638915960 | 7960 | 7980 | 7980 | 7960 | 413 |
| 563 | 20240619 | 100300 | 635628460 | 7960 | 7970 | 7970 | 7960 | 774 |
| 564 | 20240619 | 100200 | 629465200 | 7970 | 7970 | 7970 | 7970 | 0 |
| 565 | 20240619 | 100100 | 629465200 | 7970 | 7970 | 7970 | 7970 | 104 |
| 566 | 20240619 | 100000 | 628636320 | 7970 | 7970 | 7970 | 7970 | 200 |
| 567 | 20240619 | 095900 | 627042320 | 7970 | 7980 | 7980 | 7970 | 172 |
| 568 | 20240619 | 095800 | 625669870 | 7980 | 7980 | 7980 | 7970 | 338 |
| 569 | 20240619 | 095700 | 622973530 | 7970 | 7980 | 7980 | 7970 | 664 |
| 570 | 20240619 | 095600 | 617676440 | 7980 | 7970 | 7980 | 7970 | 21 |
| 571 | 20240619 | 095500 | 617509060 | 7970 | 7980 | 7980 | 7960 | 371 |
| 572 | 20240619 | 095400 | 614552300 | 7980 | 7980 | 7980 | 7980 | 2 |
| 573 | 20240619 | 095300 | 614536340 | 7980 | 7980 | 7980 | 7960 | 962 |
| 574 | 20240619 | 095200 | 606868560 | 7980 | 7990 | 7990 | 7970 | 2502 |
| 575 | 20240619 | 095100 | 586903950 | 8000 | 7990 | 8000 | 7990 | 269 |
| 576 | 20240619 | 095000 | 584753350 | 7980 | 7980 | 7990 | 7980 | 655 |
| 577 | 20240619 | 094900 | 579524940 | 7980 | 7960 | 7980 | 7950 | 790 |
| 578 | 20240619 | 094800 | 573230080 | 7960 | 7960 | 7960 | 7960 | 208 |
| 579 | 20240619 | 094700 | 571574400 | 7960 | 7970 | 7970 | 7960 | 1628 |
| 580 | 20240619 | 094600 | 558610380 | 7970 | 7980 | 7980 | 7970 | 600 |
| 581 | 20240619 | 094500 | 553826160 | 7980 | 7980 | 7990 | 7980 | 155 |
| 582 | 20240619 | 094400 | 552587930 | 7990 | 8000 | 8000 | 7990 | 1987 |
| 583 | 20240619 | 094300 | 536706400 | 8000 | 7990 | 8000 | 7990 | 1062 |
| 584 | 20240619 | 094200 | 528216690 | 7980 | 7980 | 7990 | 7980 | 546 |
| 585 | 20240619 | 094100 | 523858800 | 7980 | 7980 | 7980 | 7980 | 265 |
| 586 | 20240619 | 094000 | 521744100 | 7990 | 7980 | 8000 | 7980 | 2307 |
| 587 | 20240619 | 093900 | 503305440 | 7980 | 7990 | 7990 | 7980 | 172 |
| 588 | 20240619 | 093800 | 501932300 | 7990 | 7960 | 7990 | 7960 | 940 |
| 589 | 20240619 | 093700 | 494425220 | 7960 | 7990 | 8000 | 7960 | 1138 |
| 590 | 20240619 | 093600 | 485332200 | 7990 | 8000 | 8000 | 7990 | 177 |
| 591 | 20240619 | 093500 | 483917960 | 7990 | 7960 | 7990 | 7950 | 5358 |
| 592 | 20240619 | 093400 | 441163610 | 7960 | 7960 | 7960 | 7960 | 740 |
| 593 | 20240619 | 093300 | 435273210 | 7970 | 7960 | 7970 | 7960 | 3 |
| 594 | 20240619 | 093200 | 435249310 | 7970 | 7960 | 7970 | 7940 | 1660 |
| 595 | 20240619 | 093100 | 422041100 | 7960 | 7950 | 7960 | 7950 | 760 |
| 596 | 20240619 | 093000 | 415997360 | 7960 | 7940 | 7960 | 7930 | 6624 |
| 597 | 20240619 | 092900 | 363432290 | 7960 | 7950 | 7960 | 7950 | 1052 |
| 598 | 20240619 | 092800 | 355064630 | 7950 | 7960 | 7960 | 7950 | 1392 |
| 599 | 20240619 | 092700 | 343991880 | 7960 | 7960 | 7970 | 7940 | 1628 |
| 600 | 20240619 | 092600 | 331042310 | 7960 | 7940 | 7960 | 7930 | 866 |
| 601 | 20240619 | 092500 | 324160640 | 7920 | 7930 | 7940 | 7920 | 2153 |
| 602 | 20240619 | 092400 | 307087750 | 7930 | 7930 | 7930 | 7930 | 184 |
| 603 | 20240619 | 092300 | 305628630 | 7940 | 7930 | 7940 | 7930 | 102 |
| 604 | 20240619 | 092200 | 304819510 | 7930 | 7930 | 7930 | 7920 | 367 |
| 605 | 20240619 | 092100 | 301912830 | 7920 | 7950 | 7950 | 7920 | 1113 |
| 606 | 20240619 | 092000 | 293085630 | 7950 | 7960 | 7960 | 7940 | 1129 |
| 607 | 20240619 | 091900 | 284108650 | 7960 | 7940 | 7960 | 7940 | 1991 |
| 608 | 20240619 | 091800 | 268273310 | 7940 | 7950 | 7960 | 7940 | 2000 |
| 609 | 20240619 | 091700 | 252374750 | 7930 | 7920 | 7940 | 7920 | 1752 |
| 610 | 20240619 | 091600 | 238480990 | 7910 | 7890 | 7910 | 7890 | 626 |
| 611 | 20240619 | 091500 | 233533440 | 7900 | 7910 | 7910 | 7900 | 853 |
| 612 | 20240619 | 091400 | 226793460 | 7910 | 7920 | 7920 | 7910 | 381 |
| 613 | 20240619 | 091300 | 223776040 | 7920 | 7930 | 7930 | 7920 | 1079 |
| 614 | 20240619 | 091200 | 215221830 | 7920 | 7930 | 7930 | 7920 | 360 |
| 615 | 20240619 | 091100 | 212370330 | 7920 | 7920 | 7940 | 7920 | 688 |
| 616 | 20240619 | 091000 | 206919920 | 7940 | 7880 | 7940 | 7880 | 3091 |
| 617 | 20240619 | 090900 | 182452420 | 7880 | 7880 | 7880 | 7880 | 185 |
| 618 | 20240619 | 090800 | 180994620 | 7880 | 7880 | 7880 | 7880 | 1486 |
| 619 | 20240619 | 090700 | 169284940 | 7880 | 7880 | 7890 | 7880 | 303 |
| 620 | 20240619 | 090600 | 166896300 | 7880 | 7870 | 7880 | 7870 | 1579 |
| 621 | 20240619 | 090500 | 154468990 | 7880 | 7910 | 7910 | 7880 | 2974 |
| 622 | 20240619 | 090400 | 130967430 | 7920 | 7930 | 7930 | 7910 | 2821 |
| 623 | 20240619 | 090300 | 108627170 | 7930 | 7950 | 7950 | 7910 | 2265 |
| 624 | 20240619 | 090200 | 90673620 | 7930 | 7940 | 7940 | 7930 | 1734 |
| 625 | 20240619 | 090100 | 76909780 | 7940 | 7900 | 7970 | 7900 | 4263 |
| 626 | 20240619 | 090000 | 43062430 | 7890 | 7850 | 7910 | 7850 | 5479 |