29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240619 | 190100 | 1652244260 | 6580 | 6580 | 6580 | 6580 | 5277 |
| 3 | 20240619 | 190000 | 1652244260 | 6580 | 6580 | 6580 | 6580 | 0 |
| 4 | 20240619 | 185900 | 1652244260 | 6580 | 6580 | 6580 | 6580 | 0 |
| 5 | 20240619 | 185800 | 1652244260 | 6580 | 6580 | 6580 | 6580 | 0 |
| 6 | 20240619 | 185700 | 1652244260 | 6580 | 6580 | 6580 | 6580 | 0 |
| 7 | 20240619 | 185600 | 1652244260 | 6580 | 6580 | 6580 | 6580 | 0 |
| 8 | 20240619 | 185500 | 1652244260 | 6580 | 6580 | 6580 | 6580 | 0 |
| 9 | 20240619 | 185400 | 1652244260 | 6580 | 6580 | 6580 | 6580 | 0 |
| 10 | 20240619 | 185300 | 1652244260 | 6580 | 6580 | 6580 | 6580 | 0 |
| 11 | 20240619 | 185200 | 1652244260 | 6580 | 6580 | 6580 | 6580 | 0 |
| 12 | 20240619 | 185100 | 1652244260 | 6580 | 6580 | 6580 | 6580 | 0 |
| 13 | 20240619 | 185000 | 1652244260 | 6580 | 6580 | 6580 | 6580 | 0 |
| 14 | 20240619 | 184900 | 1652244260 | 6580 | 6580 | 6580 | 6580 | 0 |
| 15 | 20240619 | 184800 | 1652244260 | 6580 | 6580 | 6580 | 6580 | 0 |
| 16 | 20240619 | 184700 | 1652244260 | 6580 | 6580 | 6580 | 6580 | 0 |
| 17 | 20240619 | 184600 | 1652244260 | 6580 | 6580 | 6580 | 6580 | 0 |
| 18 | 20240619 | 184500 | 1652244260 | 6580 | 6580 | 6580 | 6580 | 0 |
| 19 | 20240619 | 184400 | 1652244260 | 6580 | 6580 | 6580 | 6580 | 0 |
| 20 | 20240619 | 184300 | 1652244260 | 6580 | 6580 | 6580 | 6580 | 0 |
| 21 | 20240619 | 184200 | 1652244260 | 6580 | 6580 | 6580 | 6580 | 0 |
| 22 | 20240619 | 184100 | 1652244260 | 6580 | 6580 | 6580 | 6580 | 0 |
| 23 | 20240619 | 184000 | 1652244260 | 6580 | 6580 | 6580 | 6580 | 0 |
| 24 | 20240619 | 183900 | 1652244260 | 6580 | 6580 | 6580 | 6580 | 0 |
| 25 | 20240619 | 183800 | 1652244260 | 6580 | 6580 | 6580 | 6580 | 0 |
| 26 | 20240619 | 183700 | 1652244260 | 6580 | 6580 | 6580 | 6580 | 0 |
| 27 | 20240619 | 183600 | 1652244260 | 6580 | 6580 | 6580 | 6580 | 0 |
| 28 | 20240619 | 183500 | 1652244260 | 6580 | 6580 | 6580 | 6580 | 0 |
| 29 | 20240619 | 183400 | 1652244260 | 6580 | 6580 | 6580 | 6580 | 0 |
| 30 | 20240619 | 183300 | 1652244260 | 6580 | 6580 | 6580 | 6580 | 0 |
| 31 | 20240619 | 183200 | 1652244260 | 6580 | 6580 | 6580 | 6580 | 0 |
| 32 | 20240619 | 183100 | 1652244260 | 6580 | 6580 | 6580 | 6580 | 5277 |
| 33 | 20240619 | 183000 | 1652244260 | 6580 | 6580 | 6580 | 6580 | 0 |
| 34 | 20240619 | 182900 | 1652244260 | 6580 | 6580 | 6580 | 6580 | 0 |
| 35 | 20240619 | 182800 | 1652244260 | 6580 | 6580 | 6580 | 6580 | 0 |
| 36 | 20240619 | 182700 | 1652244260 | 6580 | 6580 | 6580 | 6580 | 0 |
| 37 | 20240619 | 182600 | 1652244260 | 6580 | 6580 | 6580 | 6580 | 0 |
| 38 | 20240619 | 182500 | 1652244260 | 6580 | 6580 | 6580 | 6580 | 0 |
| 39 | 20240619 | 182400 | 1652244260 | 6580 | 6580 | 6580 | 6580 | 0 |
| 40 | 20240619 | 182300 | 1652244260 | 6580 | 6580 | 6580 | 6580 | 0 |
| 41 | 20240619 | 182200 | 1652244260 | 6580 | 6580 | 6580 | 6580 | 0 |
| 42 | 20240619 | 182100 | 1652244260 | 6580 | 6580 | 6580 | 6580 | 0 |
| 43 | 20240619 | 182000 | 1652244260 | 6580 | 6580 | 6580 | 6580 | 0 |
| 44 | 20240619 | 181900 | 1652244260 | 6580 | 6580 | 6580 | 6580 | 0 |
| 45 | 20240619 | 181800 | 1652244260 | 6580 | 6580 | 6580 | 6580 | 0 |
| 46 | 20240619 | 181700 | 1652244260 | 6580 | 6580 | 6580 | 6580 | 0 |
| 47 | 20240619 | 181600 | 1652244260 | 6580 | 6580 | 6580 | 6580 | 0 |
| 48 | 20240619 | 181500 | 1652244260 | 6580 | 6580 | 6580 | 6580 | 0 |
| 49 | 20240619 | 181400 | 1652244260 | 6580 | 6580 | 6580 | 6580 | 0 |
| 50 | 20240619 | 181300 | 1652244260 | 6580 | 6580 | 6580 | 6580 | 0 |
| 51 | 20240619 | 181200 | 1652244260 | 6580 | 6580 | 6580 | 6580 | 0 |
| 52 | 20240619 | 181100 | 1652244260 | 6580 | 6580 | 6580 | 6580 | 0 |
| 53 | 20240619 | 181000 | 1652244260 | 6580 | 6580 | 6580 | 6580 | 0 |
| 54 | 20240619 | 180900 | 1652244260 | 6580 | 6580 | 6580 | 6580 | 0 |
| 55 | 20240619 | 180800 | 1652244260 | 6580 | 6580 | 6580 | 6580 | 0 |
| 56 | 20240619 | 180700 | 1652244260 | 6580 | 6580 | 6580 | 6580 | 0 |
| 57 | 20240619 | 180600 | 1652244260 | 6580 | 6580 | 6580 | 6580 | 0 |
| 58 | 20240619 | 180500 | 1652244260 | 6580 | 6580 | 6580 | 6580 | 0 |
| 59 | 20240619 | 180400 | 1652244260 | 6580 | 6580 | 6580 | 6580 | 0 |
| 60 | 20240619 | 180300 | 1652244260 | 6580 | 6580 | 6580 | 6580 | 0 |
| 61 | 20240619 | 180200 | 1652244260 | 6580 | 6580 | 6580 | 6580 | 0 |
| 62 | 20240619 | 180100 | 1652244260 | 6580 | 6580 | 6580 | 6580 | 5277 |
| 63 | 20240619 | 180000 | 1652244260 | 6580 | 6580 | 6580 | 6580 | 0 |
| 64 | 20240619 | 175900 | 1652244260 | 6580 | 6580 | 6580 | 6580 | 0 |
| 65 | 20240619 | 175800 | 1652244260 | 6580 | 6580 | 6580 | 6580 | 0 |
| 66 | 20240619 | 175700 | 1652244260 | 6580 | 6580 | 6580 | 6580 | 0 |
| 67 | 20240619 | 175600 | 1652244260 | 6580 | 6580 | 6580 | 6580 | 0 |
| 68 | 20240619 | 175500 | 1652244260 | 6580 | 6580 | 6580 | 6580 | 0 |
| 69 | 20240619 | 175400 | 1652244260 | 6580 | 6580 | 6580 | 6580 | 0 |
| 70 | 20240619 | 175300 | 1652244260 | 6580 | 6580 | 6580 | 6580 | 0 |
| 71 | 20240619 | 175200 | 1652244260 | 6580 | 6580 | 6580 | 6580 | 0 |
| 72 | 20240619 | 175100 | 1652244260 | 6580 | 6580 | 6580 | 6580 | 0 |
| 73 | 20240619 | 175000 | 1652244260 | 6580 | 6580 | 6580 | 6580 | 0 |
| 74 | 20240619 | 174900 | 1652244260 | 6580 | 6580 | 6580 | 6580 | 0 |
| 75 | 20240619 | 174800 | 1652244260 | 6580 | 6580 | 6580 | 6580 | 0 |
| 76 | 20240619 | 174700 | 1652244260 | 6580 | 6580 | 6580 | 6580 | 0 |
| 77 | 20240619 | 174600 | 1652244260 | 6580 | 6580 | 6580 | 6580 | 0 |
| 78 | 20240619 | 174500 | 1652244260 | 6580 | 6580 | 6580 | 6580 | 0 |
| 79 | 20240619 | 174400 | 1652244260 | 6580 | 6580 | 6580 | 6580 | 0 |
| 80 | 20240619 | 174300 | 1652244260 | 6580 | 6580 | 6580 | 6580 | 0 |
| 81 | 20240619 | 174200 | 1652244260 | 6580 | 6580 | 6580 | 6580 | 0 |
| 82 | 20240619 | 174100 | 1652244260 | 6580 | 6580 | 6580 | 6580 | 0 |
| 83 | 20240619 | 174000 | 1652244260 | 6580 | 6580 | 6580 | 6580 | 0 |
| 84 | 20240619 | 173900 | 1652244260 | 6580 | 6580 | 6580 | 6580 | 0 |
| 85 | 20240619 | 173800 | 1652244260 | 6580 | 6580 | 6580 | 6580 | 0 |
| 86 | 20240619 | 173700 | 1652244260 | 6580 | 6580 | 6580 | 6580 | 0 |
| 87 | 20240619 | 173600 | 1652244260 | 6580 | 6580 | 6580 | 6580 | 0 |
| 88 | 20240619 | 173500 | 1652244260 | 6580 | 6580 | 6580 | 6580 | 0 |
| 89 | 20240619 | 173400 | 1652244260 | 6580 | 6580 | 6580 | 6580 | 0 |
| 90 | 20240619 | 173300 | 1652244260 | 6580 | 6580 | 6580 | 6580 | 0 |
| 91 | 20240619 | 173200 | 1652244260 | 6580 | 6580 | 6580 | 6580 | 0 |
| 92 | 20240619 | 173100 | 1652244260 | 6580 | 6580 | 6580 | 6580 | 5277 |
| 93 | 20240619 | 173000 | 1652244260 | 6580 | 6580 | 6580 | 6580 | 0 |
| 94 | 20240619 | 172900 | 1652244260 | 6580 | 6580 | 6580 | 6580 | 0 |
| 95 | 20240619 | 172800 | 1652244260 | 6580 | 6580 | 6580 | 6580 | 0 |
| 96 | 20240619 | 172700 | 1652244260 | 6580 | 6580 | 6580 | 6580 | 0 |
| 97 | 20240619 | 172600 | 1652244260 | 6580 | 6580 | 6580 | 6580 | 0 |
| 98 | 20240619 | 172500 | 1652244260 | 6580 | 6580 | 6580 | 6580 | 0 |
| 99 | 20240619 | 172400 | 1652244260 | 6580 | 6580 | 6580 | 6580 | 0 |
| 100 | 20240619 | 172300 | 1652244260 | 6580 | 6580 | 6580 | 6580 | 0 |
| 101 | 20240619 | 172200 | 1652244260 | 6580 | 6580 | 6580 | 6580 | 0 |
| 102 | 20240619 | 172100 | 1652244260 | 6580 | 6580 | 6580 | 6580 | 0 |
| 103 | 20240619 | 172000 | 1652244260 | 6580 | 6580 | 6580 | 6580 | 0 |
| 104 | 20240619 | 171900 | 1652244260 | 6580 | 6580 | 6580 | 6580 | 0 |
| 105 | 20240619 | 171800 | 1652244260 | 6580 | 6580 | 6580 | 6580 | 0 |
| 106 | 20240619 | 171700 | 1652244260 | 6580 | 6580 | 6580 | 6580 | 0 |
| 107 | 20240619 | 171600 | 1652244260 | 6580 | 6580 | 6580 | 6580 | 0 |
| 108 | 20240619 | 171500 | 1652244260 | 6580 | 6580 | 6580 | 6580 | 0 |
| 109 | 20240619 | 171400 | 1652244260 | 6580 | 6580 | 6580 | 6580 | 0 |
| 110 | 20240619 | 171300 | 1652244260 | 6580 | 6580 | 6580 | 6580 | 0 |
| 111 | 20240619 | 171200 | 1652244260 | 6580 | 6580 | 6580 | 6580 | 0 |
| 112 | 20240619 | 171100 | 1652244260 | 6580 | 6580 | 6580 | 6580 | 0 |
| 113 | 20240619 | 171000 | 1652244260 | 6580 | 6580 | 6580 | 6580 | 0 |
| 114 | 20240619 | 170900 | 1652244260 | 6580 | 6580 | 6580 | 6580 | 0 |
| 115 | 20240619 | 170800 | 1652244260 | 6580 | 6580 | 6580 | 6580 | 0 |
| 116 | 20240619 | 170700 | 1652244260 | 6580 | 6580 | 6580 | 6580 | 0 |
| 117 | 20240619 | 170600 | 1652244260 | 6580 | 6580 | 6580 | 6580 | 0 |
| 118 | 20240619 | 170500 | 1652244260 | 6580 | 6580 | 6580 | 6580 | 0 |
| 119 | 20240619 | 170400 | 1652244260 | 6580 | 6580 | 6580 | 6580 | 0 |
| 120 | 20240619 | 170300 | 1652244260 | 6580 | 6580 | 6580 | 6580 | 0 |
| 121 | 20240619 | 170200 | 1652244260 | 6580 | 6580 | 6580 | 6580 | 0 |
| 122 | 20240619 | 170100 | 1652244260 | 6580 | 6580 | 6580 | 6580 | 5277 |
| 123 | 20240619 | 170000 | 1652244260 | 6580 | 6580 | 6580 | 6580 | 0 |
| 124 | 20240619 | 165900 | 1652244260 | 6580 | 6580 | 6580 | 6580 | 0 |
| 125 | 20240619 | 165800 | 1652244260 | 6580 | 6580 | 6580 | 6580 | 0 |
| 126 | 20240619 | 165700 | 1652244260 | 6580 | 6580 | 6580 | 6580 | 0 |
| 127 | 20240619 | 165600 | 1652244260 | 6580 | 6580 | 6580 | 6580 | 0 |
| 128 | 20240619 | 165500 | 1652244260 | 6580 | 6580 | 6580 | 6580 | 0 |
| 129 | 20240619 | 165400 | 1652244260 | 6580 | 6580 | 6580 | 6580 | 0 |
| 130 | 20240619 | 165300 | 1652244260 | 6580 | 6580 | 6580 | 6580 | 0 |
| 131 | 20240619 | 165200 | 1652244260 | 6580 | 6580 | 6580 | 6580 | 0 |
| 132 | 20240619 | 165100 | 1652244260 | 6580 | 6580 | 6580 | 6580 | 0 |
| 133 | 20240619 | 165000 | 1652244260 | 6580 | 6580 | 6580 | 6580 | 0 |
| 134 | 20240619 | 164900 | 1652244260 | 6580 | 6580 | 6580 | 6580 | 0 |
| 135 | 20240619 | 164800 | 1652244260 | 6580 | 6580 | 6580 | 6580 | 0 |
| 136 | 20240619 | 164700 | 1652244260 | 6580 | 6580 | 6580 | 6580 | 0 |
| 137 | 20240619 | 164600 | 1652244260 | 6580 | 6580 | 6580 | 6580 | 0 |
| 138 | 20240619 | 164500 | 1652244260 | 6580 | 6580 | 6580 | 6580 | 0 |
| 139 | 20240619 | 164400 | 1652244260 | 6580 | 6580 | 6580 | 6580 | 0 |
| 140 | 20240619 | 164300 | 1652244260 | 6580 | 6580 | 6580 | 6580 | 0 |
| 141 | 20240619 | 164200 | 1652244260 | 6580 | 6580 | 6580 | 6580 | 0 |
| 142 | 20240619 | 164100 | 1652244260 | 6580 | 6580 | 6580 | 6580 | 0 |
| 143 | 20240619 | 164000 | 1652244260 | 6580 | 6580 | 6580 | 6580 | 0 |
| 144 | 20240619 | 163900 | 1652244260 | 6580 | 6580 | 6580 | 6580 | 0 |
| 145 | 20240619 | 163800 | 1652244260 | 6580 | 6580 | 6580 | 6580 | 0 |
| 146 | 20240619 | 163700 | 1652244260 | 6580 | 6580 | 6580 | 6580 | 0 |
| 147 | 20240619 | 163600 | 1652244260 | 6580 | 6580 | 6580 | 6580 | 0 |
| 148 | 20240619 | 163500 | 1652244260 | 6580 | 6580 | 6580 | 6580 | 0 |
| 149 | 20240619 | 163400 | 1652244260 | 6580 | 6580 | 6580 | 6580 | 0 |
| 150 | 20240619 | 163300 | 1652244260 | 6580 | 6580 | 6580 | 6580 | 0 |
| 151 | 20240619 | 163200 | 1652244260 | 6580 | 6580 | 6580 | 6580 | 0 |
| 152 | 20240619 | 163100 | 1652244260 | 6580 | 6580 | 6580 | 6580 | 5277 |
| 153 | 20240619 | 163000 | 1652244260 | 6580 | 6580 | 6580 | 6580 | 0 |
| 154 | 20240619 | 162900 | 1652244260 | 6580 | 6580 | 6580 | 6580 | 0 |
| 155 | 20240619 | 162800 | 1652244260 | 6580 | 6580 | 6580 | 6580 | 0 |
| 156 | 20240619 | 162700 | 1652244260 | 6580 | 6580 | 6580 | 6580 | 0 |
| 157 | 20240619 | 162600 | 1652244260 | 6580 | 6580 | 6580 | 6580 | 0 |
| 158 | 20240619 | 162500 | 1652244260 | 6580 | 6580 | 6580 | 6580 | 0 |
| 159 | 20240619 | 162400 | 1652244260 | 6580 | 6580 | 6580 | 6580 | 0 |
| 160 | 20240619 | 162300 | 1652244260 | 6580 | 6580 | 6580 | 6580 | 0 |
| 161 | 20240619 | 162200 | 1652244260 | 6580 | 6580 | 6580 | 6580 | 0 |
| 162 | 20240619 | 162100 | 1652244260 | 6580 | 6580 | 6580 | 6580 | 0 |
| 163 | 20240619 | 162000 | 1652244260 | 6580 | 6580 | 6580 | 6580 | 0 |
| 164 | 20240619 | 161900 | 1652244260 | 6580 | 6580 | 6580 | 6580 | 0 |
| 165 | 20240619 | 161800 | 1652244260 | 6580 | 6580 | 6580 | 6580 | 0 |
| 166 | 20240619 | 161700 | 1652244260 | 6580 | 6580 | 6580 | 6580 | 0 |
| 167 | 20240619 | 161600 | 1652244260 | 6580 | 6580 | 6580 | 6580 | 0 |
| 168 | 20240619 | 161500 | 1652244260 | 6580 | 6580 | 6580 | 6580 | 0 |
| 169 | 20240619 | 161400 | 1652244260 | 6580 | 6580 | 6580 | 6580 | 0 |
| 170 | 20240619 | 161300 | 1652244260 | 6580 | 6580 | 6580 | 6580 | 0 |
| 171 | 20240619 | 161200 | 1652244260 | 6580 | 6580 | 6580 | 6580 | 0 |
| 172 | 20240619 | 161100 | 1652244260 | 6580 | 6580 | 6580 | 6580 | 0 |
| 173 | 20240619 | 161000 | 1652244260 | 6580 | 6580 | 6580 | 6580 | 0 |
| 174 | 20240619 | 160900 | 1652244260 | 6580 | 6580 | 6580 | 6580 | 0 |
| 175 | 20240619 | 160800 | 1652244260 | 6580 | 6580 | 6580 | 6580 | 0 |
| 176 | 20240619 | 160700 | 1652244260 | 6580 | 6580 | 6580 | 6580 | 0 |
| 177 | 20240619 | 160600 | 1652244260 | 6580 | 6580 | 6580 | 6580 | 0 |
| 178 | 20240619 | 160500 | 1652244260 | 6580 | 6580 | 6580 | 6580 | 0 |
| 179 | 20240619 | 160400 | 1652244260 | 6580 | 6580 | 6580 | 6580 | 0 |
| 180 | 20240619 | 160300 | 1652244260 | 6580 | 6580 | 6580 | 6580 | 0 |
| 181 | 20240619 | 160200 | 1652244260 | 6580 | 6580 | 6580 | 6580 | 0 |
| 182 | 20240619 | 160100 | 1652244260 | 6580 | 6580 | 6580 | 6580 | 5277 |
| 183 | 20240619 | 160000 | 1652244260 | 6580 | 6580 | 6580 | 6580 | 0 |
| 184 | 20240619 | 155900 | 1652244260 | 6580 | 6580 | 6580 | 6580 | 0 |
| 185 | 20240619 | 155800 | 1652244260 | 6580 | 6580 | 6580 | 6580 | 0 |
| 186 | 20240619 | 155700 | 1652244260 | 6580 | 6580 | 6580 | 6580 | 0 |
| 187 | 20240619 | 155600 | 1652244260 | 6580 | 6580 | 6580 | 6580 | 0 |
| 188 | 20240619 | 155500 | 1652244260 | 6580 | 6580 | 6580 | 6580 | 0 |
| 189 | 20240619 | 155400 | 1652244260 | 6580 | 6580 | 6580 | 6580 | 0 |
| 190 | 20240619 | 155300 | 1652244260 | 6580 | 6580 | 6580 | 6580 | 0 |
| 191 | 20240619 | 155200 | 1652244260 | 6580 | 6580 | 6580 | 6580 | 0 |
| 192 | 20240619 | 155100 | 1652244260 | 6580 | 6580 | 6580 | 6580 | 0 |
| 193 | 20240619 | 155000 | 1652244260 | 6580 | 6580 | 6580 | 6580 | 0 |
| 194 | 20240619 | 154900 | 1652244260 | 6580 | 6580 | 6580 | 6580 | 0 |
| 195 | 20240619 | 154800 | 1652244260 | 6580 | 6580 | 6580 | 6580 | 0 |
| 196 | 20240619 | 154700 | 1652244260 | 6580 | 6580 | 6580 | 6580 | 0 |
| 197 | 20240619 | 154600 | 1652244260 | 6580 | 6580 | 6580 | 6580 | 0 |
| 198 | 20240619 | 154500 | 1652244260 | 6580 | 6580 | 6580 | 6580 | 0 |
| 199 | 20240619 | 154400 | 1652244260 | 6580 | 6580 | 6580 | 6580 | 0 |
| 200 | 20240619 | 154300 | 1652244260 | 6580 | 6580 | 6580 | 6580 | 0 |
| 201 | 20240619 | 154200 | 1652244260 | 6580 | 6580 | 6580 | 6580 | 0 |
| 202 | 20240619 | 154100 | 1652244260 | 6580 | 6580 | 6580 | 6580 | 0 |
| 203 | 20240619 | 154000 | 1652244260 | 6580 | 6580 | 6580 | 6580 | 0 |
| 204 | 20240619 | 153900 | 1652244260 | 6580 | 6580 | 6580 | 6580 | 0 |
| 205 | 20240619 | 153800 | 1652244260 | 6580 | 6580 | 6580 | 6580 | 0 |
| 206 | 20240619 | 153700 | 1652244260 | 6580 | 6580 | 6580 | 6580 | 0 |
| 207 | 20240619 | 153600 | 1652244260 | 6580 | 6580 | 6580 | 6580 | 0 |
| 208 | 20240619 | 153500 | 1652244260 | 6580 | 6580 | 6580 | 6580 | 0 |
| 209 | 20240619 | 153400 | 1652244260 | 6580 | 6580 | 6580 | 6580 | 0 |
| 210 | 20240619 | 153300 | 1652244260 | 6580 | 6580 | 6580 | 6580 | 0 |
| 211 | 20240619 | 153200 | 1652244260 | 6580 | 6580 | 6580 | 6580 | 0 |
| 212 | 20240619 | 153100 | 1652244260 | 6580 | 6580 | 6580 | 6580 | 5277 |
| 213 | 20240619 | 153000 | 1652244260 | 6580 | 6580 | 6580 | 6580 | 5277 |
| 214 | 20240619 | 152900 | 1617521600 | 6570 | 6570 | 6570 | 6570 | 0 |
| 215 | 20240619 | 152800 | 1617521600 | 6570 | 6570 | 6570 | 6570 | 0 |
| 216 | 20240619 | 152700 | 1617521600 | 6570 | 6570 | 6570 | 6570 | 0 |
| 217 | 20240619 | 152600 | 1617521600 | 6570 | 6570 | 6570 | 6570 | 0 |
| 218 | 20240619 | 152500 | 1617521600 | 6570 | 6570 | 6570 | 6570 | 0 |
| 219 | 20240619 | 152400 | 1617521600 | 6570 | 6570 | 6570 | 6570 | 0 |
| 220 | 20240619 | 152300 | 1617521600 | 6570 | 6570 | 6570 | 6570 | 0 |
| 221 | 20240619 | 152200 | 1617521600 | 6570 | 6570 | 6570 | 6570 | 0 |
| 222 | 20240619 | 152100 | 1617521600 | 6570 | 6570 | 6570 | 6570 | 0 |
| 223 | 20240619 | 152000 | 1617521600 | 6570 | 6570 | 6570 | 6570 | 0 |
| 224 | 20240619 | 151900 | 1617521600 | 6570 | 6550 | 6570 | 6550 | 2568 |
| 225 | 20240619 | 151800 | 1600698160 | 6570 | 6550 | 6570 | 6550 | 1316 |
| 226 | 20240619 | 151700 | 1592072200 | 6550 | 6550 | 6550 | 6550 | 4 |
| 227 | 20240619 | 151600 | 1592046000 | 6570 | 6550 | 6570 | 6550 | 63 |
| 228 | 20240619 | 151500 | 1591632230 | 6550 | 6550 | 6550 | 6550 | 5 |
| 229 | 20240619 | 151400 | 1591599480 | 6550 | 6590 | 6590 | 6550 | 284 |
| 230 | 20240619 | 151300 | 1589730780 | 6580 | 6550 | 6580 | 6550 | 900 |
| 231 | 20240619 | 151200 | 1583823410 | 6560 | 6560 | 6570 | 6560 | 670 |
| 232 | 20240619 | 151100 | 1579427670 | 6560 | 6560 | 6570 | 6560 | 56 |
| 233 | 20240619 | 151000 | 1579060260 | 6570 | 6550 | 6570 | 6550 | 46 |
| 234 | 20240619 | 150900 | 1578758520 | 6550 | 6550 | 6550 | 6550 | 12 |
| 235 | 20240619 | 150800 | 1578679920 | 6570 | 6560 | 6570 | 6550 | 405 |
| 236 | 20240619 | 150700 | 1576022510 | 6570 | 6560 | 6570 | 6560 | 12 |
| 237 | 20240619 | 150600 | 1575943780 | 6560 | 6560 | 6560 | 6560 | 14 |
| 238 | 20240619 | 150500 | 1575851940 | 6570 | 6560 | 6570 | 6560 | 2 |
| 239 | 20240619 | 150400 | 1575838810 | 6570 | 6560 | 6570 | 6560 | 16 |
| 240 | 20240619 | 150300 | 1575733820 | 6570 | 6560 | 6570 | 6560 | 150 |
| 241 | 20240619 | 150200 | 1574748460 | 6570 | 6560 | 6570 | 6560 | 404 |
| 242 | 20240619 | 150100 | 1572098210 | 6570 | 6570 | 6570 | 6560 | 264 |
| 243 | 20240619 | 150000 | 1570364750 | 6560 | 6550 | 6560 | 6550 | 603 |
| 244 | 20240619 | 145900 | 1566412090 | 6560 | 6540 | 6570 | 6540 | 1227 |
| 245 | 20240619 | 145800 | 1558375170 | 6550 | 6550 | 6560 | 6540 | 1286 |
| 246 | 20240619 | 145700 | 1549955440 | 6550 | 6550 | 6560 | 6550 | 674 |
| 247 | 20240619 | 145600 | 1545540230 | 6550 | 6540 | 6550 | 6540 | 457 |
| 248 | 20240619 | 145500 | 1542547430 | 6540 | 6550 | 6560 | 6540 | 625 |
| 249 | 20240619 | 145400 | 1538453040 | 6550 | 6560 | 6560 | 6550 | 203 |
| 250 | 20240619 | 145300 | 1537123300 | 6540 | 6550 | 6560 | 6540 | 1515 |
| 251 | 20240619 | 145200 | 1527210200 | 6560 | 6570 | 6570 | 6560 | 442 |
| 252 | 20240619 | 145100 | 1524310670 | 6560 | 6570 | 6570 | 6560 | 110 |
| 253 | 20240619 | 145000 | 1523589040 | 6570 | 6570 | 6570 | 6570 | 64 |
| 254 | 20240619 | 144900 | 1523168560 | 6570 | 6580 | 6580 | 6570 | 718 |
| 255 | 20240619 | 144800 | 1518451280 | 6580 | 6580 | 6580 | 6580 | 104 |
| 256 | 20240619 | 144700 | 1517766960 | 6570 | 6570 | 6570 | 6570 | 107 |
| 257 | 20240619 | 144600 | 1517063970 | 6580 | 6580 | 6580 | 6570 | 7 |
| 258 | 20240619 | 144500 | 1517017920 | 6580 | 6580 | 6580 | 6570 | 232 |
| 259 | 20240619 | 144400 | 1515491370 | 6580 | 6570 | 6580 | 6570 | 108 |
| 260 | 20240619 | 144300 | 1514781800 | 6580 | 6580 | 6580 | 6580 | 0 |
| 261 | 20240619 | 144200 | 1514781800 | 6580 | 6570 | 6580 | 6570 | 96 |
| 262 | 20240619 | 144100 | 1514151060 | 6580 | 6580 | 6580 | 6580 | 618 |
| 263 | 20240619 | 144000 | 1510084620 | 6580 | 6590 | 6590 | 6580 | 227 |
| 264 | 20240619 | 143900 | 1508589770 | 6590 | 6580 | 6590 | 6570 | 1117 |
| 265 | 20240619 | 143800 | 1501239340 | 6570 | 6580 | 6580 | 6570 | 55 |
| 266 | 20240619 | 143700 | 1500877970 | 6570 | 6570 | 6570 | 6570 | 0 |
| 267 | 20240619 | 143600 | 1500877970 | 6570 | 6570 | 6570 | 6570 | 7 |
| 268 | 20240619 | 143500 | 1500831980 | 6580 | 6580 | 6580 | 6570 | 151 |
| 269 | 20240619 | 143400 | 1499838410 | 6570 | 6570 | 6570 | 6570 | 1 |
| 270 | 20240619 | 143300 | 1499831840 | 6570 | 6570 | 6570 | 6570 | 16 |
| 271 | 20240619 | 143200 | 1499726720 | 6570 | 6580 | 6580 | 6570 | 66 |
| 272 | 20240619 | 143100 | 1499292510 | 6580 | 6580 | 6580 | 6580 | 106 |
| 273 | 20240619 | 143000 | 1498595030 | 6580 | 6570 | 6580 | 6570 | 65 |
| 274 | 20240619 | 142900 | 1498167370 | 6580 | 6570 | 6580 | 6570 | 42 |
| 275 | 20240619 | 142800 | 1497891420 | 6580 | 6560 | 6580 | 6550 | 160 |
| 276 | 20240619 | 142700 | 1496843320 | 6580 | 6560 | 6580 | 6550 | 580 |
| 277 | 20240619 | 142600 | 1493037470 | 6560 | 6560 | 6560 | 6560 | 19 |
| 278 | 20240619 | 142500 | 1492912830 | 6570 | 6570 | 6570 | 6550 | 1343 |
| 279 | 20240619 | 142400 | 1484103050 | 6570 | 6570 | 6570 | 6570 | 84 |
| 280 | 20240619 | 142300 | 1483551170 | 6580 | 6580 | 6580 | 6580 | 722 |
| 281 | 20240619 | 142200 | 1478800410 | 6580 | 6580 | 6580 | 6580 | 250 |
| 282 | 20240619 | 142100 | 1477155410 | 6590 | 6580 | 6590 | 6580 | 37 |
| 283 | 20240619 | 142000 | 1476911930 | 6590 | 6580 | 6590 | 6580 | 71 |
| 284 | 20240619 | 141900 | 1476444190 | 6590 | 6580 | 6590 | 6580 | 2 |
| 285 | 20240619 | 141800 | 1476431020 | 6590 | 6580 | 6590 | 6580 | 2 |
| 286 | 20240619 | 141700 | 1476417850 | 6590 | 6580 | 6590 | 6580 | 173 |
| 287 | 20240619 | 141600 | 1475279500 | 6590 | 6590 | 6590 | 6590 | 111 |
| 288 | 20240619 | 141500 | 1474548010 | 6590 | 6590 | 6590 | 6590 | 121 |
| 289 | 20240619 | 141400 | 1473750620 | 6590 | 6580 | 6590 | 6580 | 352 |
| 290 | 20240619 | 141300 | 1471434450 | 6580 | 6590 | 6590 | 6580 | 11 |
| 291 | 20240619 | 141200 | 1471362050 | 6580 | 6590 | 6590 | 6580 | 273 |
| 292 | 20240619 | 141100 | 1469564280 | 6590 | 6590 | 6590 | 6590 | 62 |
| 293 | 20240619 | 141000 | 1469155700 | 6590 | 6590 | 6600 | 6590 | 120 |
| 294 | 20240619 | 140900 | 1468364890 | 6600 | 6600 | 6600 | 6600 | 1 |
| 295 | 20240619 | 140800 | 1468358290 | 6580 | 6590 | 6590 | 6580 | 746 |
| 296 | 20240619 | 140700 | 1463442650 | 6590 | 6590 | 6590 | 6590 | 97 |
| 297 | 20240619 | 140600 | 1462803420 | 6590 | 6590 | 6590 | 6590 | 1 |
| 298 | 20240619 | 140500 | 1462796830 | 6590 | 6590 | 6590 | 6590 | 7 |
| 299 | 20240619 | 140400 | 1462750700 | 6590 | 6590 | 6590 | 6590 | 173 |
| 300 | 20240619 | 140300 | 1461610630 | 6590 | 6580 | 6590 | 6580 | 430 |
| 301 | 20240619 | 140200 | 1458776940 | 6580 | 6580 | 6590 | 6580 | 109 |
| 302 | 20240619 | 140100 | 1458058720 | 6590 | 6590 | 6590 | 6590 | 100 |
| 303 | 20240619 | 140000 | 1457399720 | 6580 | 6590 | 6590 | 6580 | 2470 |
| 304 | 20240619 | 135900 | 1441128000 | 6590 | 6600 | 6600 | 6590 | 3013 |
| 305 | 20240619 | 135800 | 1421243170 | 6600 | 6600 | 6600 | 6600 | 32 |
| 306 | 20240619 | 135700 | 1421031970 | 6600 | 6610 | 6610 | 6600 | 240 |
| 307 | 20240619 | 135600 | 1419447220 | 6610 | 6610 | 6610 | 6610 | 177 |
| 308 | 20240619 | 135500 | 1418277250 | 6610 | 6610 | 6620 | 6610 | 73 |
| 309 | 20240619 | 135400 | 1417794710 | 6610 | 6620 | 6620 | 6610 | 258 |
| 310 | 20240619 | 135300 | 1416089250 | 6610 | 6610 | 6610 | 6610 | 306 |
| 311 | 20240619 | 135200 | 1414066590 | 6610 | 6610 | 6610 | 6610 | 1164 |
| 312 | 20240619 | 135100 | 1406372550 | 6610 | 6610 | 6610 | 6610 | 142 |
| 313 | 20240619 | 135000 | 1405433930 | 6610 | 6610 | 6610 | 6600 | 303 |
| 314 | 20240619 | 134900 | 1403431160 | 6600 | 6600 | 6600 | 6600 | 601 |
| 315 | 20240619 | 134800 | 1399464560 | 6600 | 6610 | 6610 | 6600 | 168 |
| 316 | 20240619 | 134700 | 1398354410 | 6610 | 6610 | 6620 | 6610 | 71 |
| 317 | 20240619 | 134600 | 1397885090 | 6620 | 6600 | 6620 | 6600 | 110 |
| 318 | 20240619 | 134500 | 1397157990 | 6620 | 6620 | 6620 | 6600 | 88 |
| 319 | 20240619 | 134400 | 1396576770 | 6600 | 6610 | 6620 | 6600 | 310 |
| 320 | 20240619 | 134300 | 1394528660 | 6620 | 6610 | 6620 | 6610 | 3821 |
| 321 | 20240619 | 134200 | 1369233840 | 6610 | 6610 | 6620 | 6610 | 312 |
| 322 | 20240619 | 134100 | 1367171510 | 6620 | 6610 | 6620 | 6610 | 102 |
| 323 | 20240619 | 134000 | 1366496280 | 6610 | 6610 | 6610 | 6610 | 273 |
| 324 | 20240619 | 133900 | 1364691750 | 6610 | 6610 | 6610 | 6610 | 9 |
| 325 | 20240619 | 133800 | 1364632260 | 6610 | 6610 | 6620 | 6610 | 502 |
| 326 | 20240619 | 133700 | 1361310560 | 6610 | 6610 | 6610 | 6610 | 72 |
| 327 | 20240619 | 133600 | 1360834640 | 6600 | 6600 | 6600 | 6600 | 0 |
| 328 | 20240619 | 133500 | 1360834640 | 6600 | 6610 | 6610 | 6600 | 2258 |
| 329 | 20240619 | 133400 | 1345909370 | 6610 | 6620 | 6620 | 6610 | 61 |
| 330 | 20240619 | 133300 | 1345506140 | 6620 | 6610 | 6620 | 6610 | 32 |
| 331 | 20240619 | 133200 | 1345294310 | 6610 | 6620 | 6620 | 6610 | 18 |
| 332 | 20240619 | 133100 | 1345175200 | 6620 | 6620 | 6620 | 6610 | 69 |
| 333 | 20240619 | 133000 | 1344718500 | 6620 | 6610 | 6620 | 6610 | 1005 |
| 334 | 20240619 | 132900 | 1338075440 | 6610 | 6610 | 6620 | 6610 | 571 |
| 335 | 20240619 | 132800 | 1334300540 | 6610 | 6610 | 6610 | 6610 | 157 |
| 336 | 20240619 | 132700 | 1333262770 | 6610 | 6620 | 6620 | 6610 | 613 |
| 337 | 20240619 | 132600 | 1329204860 | 6620 | 6600 | 6620 | 6600 | 1025 |
| 338 | 20240619 | 132500 | 1322429300 | 6610 | 6610 | 6610 | 6610 | 100 |
| 339 | 20240619 | 132400 | 1321768300 | 6620 | 6600 | 6620 | 6600 | 168 |
| 340 | 20240619 | 132300 | 1320658220 | 6600 | 6590 | 6600 | 6590 | 1515 |
| 341 | 20240619 | 132200 | 1310660730 | 6590 | 6590 | 6600 | 6590 | 213 |
| 342 | 20240619 | 132100 | 1309257030 | 6590 | 6600 | 6600 | 6590 | 144 |
| 343 | 20240619 | 132000 | 1308307470 | 6590 | 6610 | 6610 | 6590 | 3545 |
| 344 | 20240619 | 131900 | 1284875630 | 6590 | 6600 | 6600 | 6590 | 1628 |
| 345 | 20240619 | 131800 | 1274131070 | 6600 | 6600 | 6600 | 6600 | 3000 |
| 346 | 20240619 | 131700 | 1254331070 | 6600 | 6600 | 6600 | 6600 | 10 |
| 347 | 20240619 | 131600 | 1254265070 | 6600 | 6590 | 6600 | 6590 | 2868 |
| 348 | 20240619 | 131500 | 1235338060 | 6600 | 6590 | 6600 | 6590 | 55 |
| 349 | 20240619 | 131400 | 1234975460 | 6590 | 6590 | 6590 | 6590 | 0 |
| 350 | 20240619 | 131300 | 1234975460 | 6590 | 6580 | 6590 | 6580 | 764 |
| 351 | 20240619 | 131200 | 1229940710 | 6590 | 6590 | 6590 | 6590 | 5 |
| 352 | 20240619 | 131100 | 1229907760 | 6600 | 6590 | 6600 | 6590 | 669 |
| 353 | 20240619 | 131000 | 1225498950 | 6590 | 6600 | 6600 | 6590 | 103 |
| 354 | 20240619 | 130900 | 1224819160 | 6600 | 6590 | 6600 | 6590 | 427 |
| 355 | 20240619 | 130800 | 1222005220 | 6600 | 6600 | 6600 | 6590 | 763 |
| 356 | 20240619 | 130700 | 1216969490 | 6600 | 6590 | 6600 | 6590 | 183 |
| 357 | 20240619 | 130600 | 1215762520 | 6600 | 6590 | 6600 | 6590 | 101 |
| 358 | 20240619 | 130500 | 1215095930 | 6600 | 6590 | 6600 | 6590 | 14 |
| 359 | 20240619 | 130400 | 1215003550 | 6590 | 6600 | 6600 | 6590 | 9 |
| 360 | 20240619 | 130300 | 1214944210 | 6600 | 6600 | 6600 | 6600 | 3 |
| 361 | 20240619 | 130200 | 1214924410 | 6600 | 6600 | 6600 | 6600 | 1 |
| 362 | 20240619 | 130100 | 1214917810 | 6590 | 6590 | 6590 | 6590 | 219 |
| 363 | 20240619 | 130000 | 1213474600 | 6590 | 6600 | 6600 | 6590 | 959 |
| 364 | 20240619 | 125900 | 1207146280 | 6590 | 6590 | 6590 | 6590 | 1004 |
| 365 | 20240619 | 125800 | 1200529920 | 6580 | 6580 | 6580 | 6580 | 467 |
| 366 | 20240619 | 125700 | 1197457060 | 6590 | 6600 | 6610 | 6590 | 462 |
| 367 | 20240619 | 125600 | 1194408680 | 6610 | 6610 | 6630 | 6610 | 2795 |
| 368 | 20240619 | 125500 | 1175909830 | 6630 | 6610 | 6630 | 6610 | 218 |
| 369 | 20240619 | 125400 | 1174464850 | 6620 | 6620 | 6640 | 6610 | 2904 |
| 370 | 20240619 | 125300 | 1155211360 | 6610 | 6610 | 6630 | 6610 | 3754 |
| 371 | 20240619 | 125200 | 1130355310 | 6600 | 6610 | 6610 | 6600 | 10 |
| 372 | 20240619 | 125100 | 1130289300 | 6610 | 6600 | 6610 | 6600 | 2516 |
| 373 | 20240619 | 125000 | 1113676480 | 6580 | 6580 | 6590 | 6580 | 852 |
| 374 | 20240619 | 124900 | 1108064820 | 6590 | 6590 | 6590 | 6590 | 595 |
| 375 | 20240619 | 124800 | 1104143770 | 6590 | 6600 | 6600 | 6590 | 951 |
| 376 | 20240619 | 124700 | 1097867970 | 6600 | 6610 | 6610 | 6600 | 365 |
| 377 | 20240619 | 124600 | 1095458670 | 6610 | 6610 | 6610 | 6600 | 3164 |
| 378 | 20240619 | 124500 | 1074544680 | 6630 | 6600 | 6640 | 6600 | 5665 |
| 379 | 20240619 | 124400 | 1037026580 | 6590 | 6590 | 6600 | 6590 | 1195 |
| 380 | 20240619 | 124300 | 1029146530 | 6590 | 6600 | 6600 | 6590 | 1660 |
| 381 | 20240619 | 124200 | 1018207120 | 6600 | 6590 | 6600 | 6590 | 494 |
| 382 | 20240619 | 124100 | 1014951650 | 6590 | 6590 | 6590 | 6580 | 1940 |
| 383 | 20240619 | 124000 | 1002170050 | 6590 | 6590 | 6600 | 6590 | 1004 |
| 384 | 20240619 | 123900 | 995553680 | 6590 | 6610 | 6610 | 6590 | 9703 |
| 385 | 20240619 | 123800 | 931514250 | 6610 | 6600 | 6610 | 6600 | 3444 |
| 386 | 20240619 | 123700 | 908770790 | 6600 | 6590 | 6600 | 6590 | 614 |
| 387 | 20240619 | 123600 | 904724480 | 6590 | 6580 | 6600 | 6580 | 755 |
| 388 | 20240619 | 123500 | 899754760 | 6580 | 6590 | 6600 | 6580 | 2228 |
| 389 | 20240619 | 123400 | 885058590 | 6590 | 6590 | 6600 | 6590 | 226 |
| 390 | 20240619 | 123300 | 883568160 | 6590 | 6590 | 6600 | 6590 | 1115 |
| 391 | 20240619 | 123200 | 876220200 | 6580 | 6580 | 6580 | 6580 | 173 |
| 392 | 20240619 | 123100 | 875081860 | 6580 | 6580 | 6590 | 6580 | 56 |
| 393 | 20240619 | 123000 | 874713370 | 6590 | 6580 | 6590 | 6580 | 1426 |
| 394 | 20240619 | 122900 | 865317190 | 6580 | 6580 | 6580 | 6580 | 423 |
| 395 | 20240619 | 122800 | 862533850 | 6590 | 6590 | 6590 | 6570 | 1277 |
| 396 | 20240619 | 122700 | 854118440 | 6590 | 6590 | 6590 | 6590 | 1101 |
| 397 | 20240619 | 122600 | 846862850 | 6590 | 6600 | 6600 | 6590 | 385 |
| 398 | 20240619 | 122500 | 844324390 | 6600 | 6590 | 6600 | 6590 | 1533 |
| 399 | 20240619 | 122400 | 834206710 | 6590 | 6580 | 6590 | 6560 | 1586 |
| 400 | 20240619 | 122300 | 823763940 | 6560 | 6570 | 6570 | 6560 | 343 |
| 401 | 20240619 | 122200 | 821510930 | 6560 | 6570 | 6570 | 6560 | 27 |
| 402 | 20240619 | 122100 | 821333610 | 6570 | 6570 | 6570 | 6570 | 5 |
| 403 | 20240619 | 122000 | 821300760 | 6580 | 6570 | 6580 | 6560 | 3847 |
| 404 | 20240619 | 121900 | 796026110 | 6570 | 6570 | 6570 | 6560 | 1078 |
| 405 | 20240619 | 121800 | 788945860 | 6570 | 6550 | 6570 | 6550 | 2648 |
| 406 | 20240619 | 121700 | 771575870 | 6550 | 6550 | 6550 | 6550 | 106 |
| 407 | 20240619 | 121600 | 770881570 | 6550 | 6550 | 6560 | 6550 | 260 |
| 408 | 20240619 | 121500 | 769177040 | 6550 | 6540 | 6550 | 6540 | 374 |
| 409 | 20240619 | 121400 | 766730980 | 6560 | 6570 | 6570 | 6560 | 1252 |
| 410 | 20240619 | 121300 | 758517270 | 6570 | 6570 | 6570 | 6570 | 551 |
| 411 | 20240619 | 121200 | 754897200 | 6560 | 6570 | 6580 | 6560 | 2119 |
| 412 | 20240619 | 121100 | 740971310 | 6570 | 6560 | 6580 | 6560 | 1173 |
| 413 | 20240619 | 121000 | 733265650 | 6570 | 6580 | 6580 | 6570 | 3554 |
| 414 | 20240619 | 120900 | 709910860 | 6570 | 6550 | 6580 | 6540 | 8883 |
| 415 | 20240619 | 120800 | 651642870 | 6550 | 6500 | 6550 | 6500 | 11779 |
| 416 | 20240619 | 120700 | 574806020 | 6490 | 6490 | 6490 | 6490 | 8 |
| 417 | 20240619 | 120600 | 574754100 | 6500 | 6490 | 6500 | 6490 | 1209 |
| 418 | 20240619 | 120500 | 566907630 | 6490 | 6490 | 6500 | 6490 | 772 |
| 419 | 20240619 | 120400 | 561896800 | 6490 | 6490 | 6490 | 6490 | 1252 |
| 420 | 20240619 | 120300 | 553771320 | 6480 | 6480 | 6480 | 6480 | 7 |
| 421 | 20240619 | 120200 | 553725960 | 6480 | 6480 | 6480 | 6480 | 0 |
| 422 | 20240619 | 120100 | 553725960 | 6480 | 6480 | 6480 | 6480 | 90 |
| 423 | 20240619 | 120000 | 553142760 | 6490 | 6490 | 6490 | 6490 | 64 |
| 424 | 20240619 | 115900 | 552727400 | 6480 | 6490 | 6490 | 6480 | 10 |
| 425 | 20240619 | 115800 | 552662570 | 6490 | 6490 | 6490 | 6490 | 1800 |
| 426 | 20240619 | 115700 | 540980570 | 6480 | 6480 | 6480 | 6480 | 60 |
| 427 | 20240619 | 115600 | 540591770 | 6480 | 6480 | 6490 | 6480 | 130 |
| 428 | 20240619 | 115500 | 539748770 | 6490 | 6480 | 6490 | 6480 | 16 |
| 429 | 20240619 | 115400 | 539644940 | 6480 | 6480 | 6480 | 6480 | 844 |
| 430 | 20240619 | 115300 | 534175820 | 6480 | 6480 | 6480 | 6480 | 223 |
| 431 | 20240619 | 115200 | 532730780 | 6480 | 6470 | 6480 | 6470 | 1760 |
| 432 | 20240619 | 115100 | 521340570 | 6480 | 6470 | 6480 | 6470 | 1103 |
| 433 | 20240619 | 115000 | 514193140 | 6480 | 6480 | 6480 | 6480 | 397 |
| 434 | 20240619 | 114900 | 511620580 | 6470 | 6470 | 6470 | 6470 | 2715 |
| 435 | 20240619 | 114800 | 494054530 | 6480 | 6480 | 6480 | 6470 | 607 |
| 436 | 20240619 | 114700 | 490121230 | 6480 | 6490 | 6490 | 6480 | 974 |
| 437 | 20240619 | 114600 | 483809690 | 6480 | 6490 | 6490 | 6480 | 19 |
| 438 | 20240619 | 114500 | 483686560 | 6480 | 6490 | 6490 | 6480 | 1868 |
| 439 | 20240619 | 114400 | 471581840 | 6490 | 6480 | 6490 | 6480 | 8 |
| 440 | 20240619 | 114300 | 471529990 | 6490 | 6480 | 6490 | 6480 | 68 |
| 441 | 20240619 | 114200 | 471088840 | 6490 | 6490 | 6490 | 6490 | 123 |
| 442 | 20240619 | 114100 | 470290570 | 6480 | 6480 | 6480 | 6480 | 0 |
| 443 | 20240619 | 114000 | 470290570 | 6480 | 6480 | 6480 | 6480 | 7 |
| 444 | 20240619 | 113900 | 470245210 | 6480 | 6480 | 6480 | 6480 | 260 |
| 445 | 20240619 | 113800 | 468560410 | 6490 | 6490 | 6490 | 6490 | 102 |
| 446 | 20240619 | 113700 | 467898430 | 6480 | 6480 | 6480 | 6480 | 7 |
| 447 | 20240619 | 113600 | 467853070 | 6490 | 6490 | 6490 | 6490 | 0 |
| 448 | 20240619 | 113500 | 467853070 | 6490 | 6480 | 6490 | 6480 | 140 |
| 449 | 20240619 | 113400 | 466944480 | 6480 | 6480 | 6490 | 6480 | 719 |
| 450 | 20240619 | 113300 | 462279470 | 6480 | 6480 | 6480 | 6480 | 60 |
| 451 | 20240619 | 113200 | 461890670 | 6490 | 6480 | 6490 | 6480 | 19 |
| 452 | 20240619 | 113100 | 461767370 | 6490 | 6490 | 6490 | 6490 | 19 |
| 453 | 20240619 | 113000 | 461644060 | 6490 | 6480 | 6490 | 6480 | 76 |
| 454 | 20240619 | 112900 | 461151080 | 6480 | 6490 | 6490 | 6480 | 159 |
| 455 | 20240619 | 112800 | 460119240 | 6490 | 6490 | 6490 | 6490 | 250 |
| 456 | 20240619 | 112700 | 458496740 | 6500 | 6500 | 6500 | 6500 | 82 |
| 457 | 20240619 | 112600 | 457963740 | 6500 | 6490 | 6500 | 6490 | 961 |
| 458 | 20240619 | 112500 | 451726800 | 6490 | 6490 | 6490 | 6480 | 181 |
| 459 | 20240619 | 112400 | 450553180 | 6490 | 6490 | 6490 | 6480 | 46 |
| 460 | 20240619 | 112300 | 450254660 | 6490 | 6490 | 6490 | 6490 | 19 |
| 461 | 20240619 | 112200 | 450131350 | 6480 | 6480 | 6490 | 6480 | 141 |
| 462 | 20240619 | 112100 | 449217610 | 6480 | 6480 | 6480 | 6470 | 167 |
| 463 | 20240619 | 112000 | 448135520 | 6480 | 6480 | 6480 | 6480 | 360 |
| 464 | 20240619 | 111900 | 445802720 | 6470 | 6480 | 6480 | 6470 | 140 |
| 465 | 20240619 | 111800 | 444896310 | 6480 | 6480 | 6480 | 6480 | 76 |
| 466 | 20240619 | 111700 | 444403830 | 6470 | 6470 | 6470 | 6470 | 6 |
| 467 | 20240619 | 111600 | 444365010 | 6480 | 6490 | 6490 | 6480 | 1363 |
| 468 | 20240619 | 111500 | 435532690 | 6490 | 6490 | 6490 | 6490 | 50 |
| 469 | 20240619 | 111400 | 435208190 | 6480 | 6480 | 6480 | 6480 | 8 |
| 470 | 20240619 | 111300 | 435156350 | 6490 | 6490 | 6490 | 6490 | 0 |
| 471 | 20240619 | 111200 | 435156350 | 6490 | 6490 | 6490 | 6490 | 2 |
| 472 | 20240619 | 111100 | 435143370 | 6480 | 6480 | 6480 | 6480 | 53 |
| 473 | 20240619 | 111000 | 434799930 | 6490 | 6480 | 6490 | 6480 | 15 |
| 474 | 20240619 | 110900 | 434702650 | 6490 | 6480 | 6490 | 6480 | 46 |
| 475 | 20240619 | 110800 | 434404510 | 6480 | 6480 | 6480 | 6480 | 1 |
| 476 | 20240619 | 110700 | 434398030 | 6480 | 6480 | 6480 | 6480 | 0 |
| 477 | 20240619 | 110600 | 434398030 | 6480 | 6490 | 6490 | 6480 | 9 |
| 478 | 20240619 | 110500 | 434339690 | 6480 | 6480 | 6480 | 6480 | 0 |
| 479 | 20240619 | 110400 | 434339690 | 6480 | 6490 | 6490 | 6480 | 138 |
| 480 | 20240619 | 110300 | 433445430 | 6480 | 6480 | 6480 | 6480 | 1 |
| 481 | 20240619 | 110200 | 433438950 | 6480 | 6490 | 6490 | 6480 | 2321 |
| 482 | 20240619 | 110100 | 418378720 | 6490 | 6480 | 6490 | 6480 | 809 |
| 483 | 20240619 | 110000 | 413133320 | 6480 | 6480 | 6480 | 6480 | 0 |
| 484 | 20240619 | 105900 | 413133320 | 6480 | 6480 | 6480 | 6480 | 2 |
| 485 | 20240619 | 105800 | 413120360 | 6480 | 6480 | 6480 | 6480 | 7 |
| 486 | 20240619 | 105700 | 413075000 | 6490 | 6490 | 6490 | 6490 | 73 |
| 487 | 20240619 | 105600 | 412601230 | 6490 | 6490 | 6490 | 6490 | 0 |
| 488 | 20240619 | 105500 | 412601230 | 6490 | 6480 | 6490 | 6480 | 9 |
| 489 | 20240619 | 105400 | 412542890 | 6480 | 6480 | 6480 | 6480 | 100 |
| 490 | 20240619 | 105300 | 411894890 | 6490 | 6480 | 6490 | 6480 | 58 |
| 491 | 20240619 | 105200 | 411518490 | 6490 | 6490 | 6490 | 6480 | 7 |
| 492 | 20240619 | 105100 | 411473110 | 6480 | 6480 | 6480 | 6470 | 2619 |
| 493 | 20240619 | 105000 | 394517060 | 6480 | 6480 | 6480 | 6480 | 15 |
| 494 | 20240619 | 104900 | 394419860 | 6480 | 6480 | 6480 | 6470 | 93 |
| 495 | 20240619 | 104800 | 393817420 | 6470 | 6470 | 6470 | 6470 | 52 |
| 496 | 20240619 | 104700 | 393480980 | 6480 | 6480 | 6480 | 6470 | 14 |
| 497 | 20240619 | 104600 | 393390370 | 6480 | 6480 | 6480 | 6480 | 123 |
| 498 | 20240619 | 104500 | 392593330 | 6470 | 6470 | 6470 | 6470 | 101 |
| 499 | 20240619 | 104400 | 391939860 | 6480 | 6480 | 6480 | 6480 | 31 |
| 500 | 20240619 | 104300 | 391738980 | 6480 | 6480 | 6480 | 6470 | 132 |
| 501 | 20240619 | 104200 | 390884690 | 6480 | 6470 | 6480 | 6470 | 2346 |
| 502 | 20240619 | 104100 | 375705120 | 6470 | 6470 | 6470 | 6470 | 300 |
| 503 | 20240619 | 104000 | 373764120 | 6480 | 6480 | 6480 | 6480 | 201 |
| 504 | 20240619 | 103900 | 372461640 | 6480 | 6470 | 6480 | 6470 | 172 |
| 505 | 20240619 | 103800 | 371347190 | 6480 | 6480 | 6480 | 6480 | 7 |
| 506 | 20240619 | 103700 | 371301830 | 6470 | 6480 | 6480 | 6470 | 109 |
| 507 | 20240619 | 103600 | 370595530 | 6470 | 6490 | 6490 | 6470 | 2371 |
| 508 | 20240619 | 103500 | 355245180 | 6480 | 6490 | 6490 | 6480 | 144 |
| 509 | 20240619 | 103400 | 354311910 | 6490 | 6490 | 6490 | 6490 | 119 |
| 510 | 20240619 | 103300 | 353539600 | 6480 | 6490 | 6490 | 6480 | 6 |
| 511 | 20240619 | 103200 | 353500670 | 6480 | 6480 | 6480 | 6480 | 10 |
| 512 | 20240619 | 103100 | 353435870 | 6490 | 6480 | 6490 | 6480 | 101 |
| 513 | 20240619 | 103000 | 352780390 | 6490 | 6480 | 6490 | 6480 | 61 |
| 514 | 20240619 | 102900 | 352384510 | 6480 | 6490 | 6490 | 6480 | 103 |
| 515 | 20240619 | 102800 | 351716050 | 6490 | 6480 | 6490 | 6470 | 1874 |
| 516 | 20240619 | 102700 | 339570060 | 6480 | 6470 | 6480 | 6470 | 183 |
| 517 | 20240619 | 102600 | 338384460 | 6480 | 6470 | 6480 | 6470 | 833 |
| 518 | 20240619 | 102500 | 332994730 | 6480 | 6470 | 6480 | 6470 | 231 |
| 519 | 20240619 | 102400 | 331499550 | 6470 | 6480 | 6480 | 6470 | 92 |
| 520 | 20240619 | 102300 | 330903620 | 6470 | 6480 | 6480 | 6470 | 537 |
| 521 | 20240619 | 102200 | 327428870 | 6480 | 6470 | 6480 | 6470 | 8 |
| 522 | 20240619 | 102100 | 327377090 | 6470 | 6470 | 6470 | 6470 | 1 |
| 523 | 20240619 | 102000 | 327370620 | 6470 | 6480 | 6480 | 6470 | 148 |
| 524 | 20240619 | 101900 | 326411590 | 6480 | 6480 | 6490 | 6480 | 1124 |
| 525 | 20240619 | 101800 | 319127250 | 6480 | 6480 | 6490 | 6480 | 66 |
| 526 | 20240619 | 101700 | 318699370 | 6480 | 6480 | 6480 | 6480 | 9 |
| 527 | 20240619 | 101600 | 318641050 | 6480 | 6480 | 6480 | 6480 | 7 |
| 528 | 20240619 | 101500 | 318595690 | 6490 | 6490 | 6490 | 6480 | 562 |
| 529 | 20240619 | 101400 | 314948330 | 6500 | 6500 | 6500 | 6480 | 548 |
| 530 | 20240619 | 101300 | 311386380 | 6490 | 6480 | 6490 | 6470 | 1261 |
| 531 | 20240619 | 101200 | 303207770 | 6480 | 6480 | 6480 | 6480 | 63 |
| 532 | 20240619 | 101100 | 302799530 | 6480 | 6490 | 6490 | 6480 | 1508 |
| 533 | 20240619 | 101000 | 293027670 | 6480 | 6490 | 6500 | 6480 | 295 |
| 534 | 20240619 | 100900 | 291113130 | 6480 | 6490 | 6490 | 6480 | 91 |
| 535 | 20240619 | 100800 | 290522680 | 6490 | 6490 | 6490 | 6490 | 11 |
| 536 | 20240619 | 100700 | 290451290 | 6500 | 6490 | 6500 | 6480 | 4716 |
| 537 | 20240619 | 100600 | 259889820 | 6490 | 6490 | 6490 | 6490 | 228 |
| 538 | 20240619 | 100500 | 258410100 | 6490 | 6500 | 6500 | 6490 | 1678 |
| 539 | 20240619 | 100400 | 247519860 | 6500 | 6500 | 6500 | 6500 | 102 |
| 540 | 20240619 | 100300 | 246856860 | 6500 | 6500 | 6500 | 6500 | 66 |
| 541 | 20240619 | 100200 | 246427860 | 6490 | 6500 | 6500 | 6490 | 47 |
| 542 | 20240619 | 100100 | 246122370 | 6490 | 6500 | 6500 | 6490 | 16 |
| 543 | 20240619 | 100000 | 246018430 | 6500 | 6490 | 6500 | 6490 | 12 |
| 544 | 20240619 | 095900 | 245940540 | 6490 | 6490 | 6500 | 6490 | 465 |
| 545 | 20240619 | 095800 | 242918170 | 6490 | 6490 | 6490 | 6490 | 40 |
| 546 | 20240619 | 095700 | 242658570 | 6500 | 6490 | 6500 | 6490 | 9 |
| 547 | 20240619 | 095600 | 242600150 | 6500 | 6510 | 6510 | 6500 | 259 |
| 548 | 20240619 | 095500 | 240916060 | 6510 | 6490 | 6510 | 6490 | 1200 |
| 549 | 20240619 | 095400 | 233116660 | 6500 | 6500 | 6500 | 6490 | 54 |
| 550 | 20240619 | 095300 | 232766120 | 6490 | 6500 | 6500 | 6490 | 173 |
| 551 | 20240619 | 095200 | 231642210 | 6500 | 6500 | 6500 | 6500 | 44 |
| 552 | 20240619 | 095100 | 231356210 | 6500 | 6490 | 6500 | 6480 | 154 |
| 553 | 20240619 | 095000 | 230356150 | 6490 | 6480 | 6490 | 6480 | 367 |
| 554 | 20240619 | 094900 | 227974400 | 6480 | 6480 | 6490 | 6480 | 84 |
| 555 | 20240619 | 094800 | 227429260 | 6490 | 6490 | 6490 | 6490 | 10 |
| 556 | 20240619 | 094700 | 227364360 | 6480 | 6490 | 6490 | 6480 | 12 |
| 557 | 20240619 | 094600 | 227286500 | 6480 | 6490 | 6490 | 6480 | 231 |
| 558 | 20240619 | 094500 | 225787400 | 6490 | 6490 | 6490 | 6490 | 633 |
| 559 | 20240619 | 094400 | 221679230 | 6480 | 6490 | 6490 | 6480 | 10 |
| 560 | 20240619 | 094300 | 221614340 | 6490 | 6490 | 6490 | 6480 | 442 |
| 561 | 20240619 | 094200 | 218745770 | 6490 | 6470 | 6490 | 6470 | 357 |
| 562 | 20240619 | 094100 | 216429580 | 6480 | 6480 | 6480 | 6470 | 462 |
| 563 | 20240619 | 094000 | 213437840 | 6480 | 6480 | 6480 | 6480 | 198 |
| 564 | 20240619 | 093900 | 212154800 | 6470 | 6480 | 6480 | 6470 | 284 |
| 565 | 20240619 | 093800 | 210317110 | 6480 | 6470 | 6480 | 6470 | 444 |
| 566 | 20240619 | 093700 | 207441570 | 6480 | 6480 | 6480 | 6470 | 359 |
| 567 | 20240619 | 093600 | 205115840 | 6480 | 6470 | 6480 | 6470 | 15 |
| 568 | 20240619 | 093500 | 205018650 | 6480 | 6470 | 6480 | 6470 | 351 |
| 569 | 20240619 | 093400 | 202744200 | 6470 | 6470 | 6480 | 6470 | 214 |
| 570 | 20240619 | 093300 | 201357570 | 6480 | 6470 | 6480 | 6470 | 3 |
| 571 | 20240619 | 093200 | 201338150 | 6480 | 6470 | 6480 | 6470 | 567 |
| 572 | 20240619 | 093100 | 197664020 | 6480 | 6480 | 6490 | 6470 | 408 |
| 573 | 20240619 | 093000 | 195020180 | 6480 | 6500 | 6500 | 6470 | 726 |
| 574 | 20240619 | 092900 | 190319840 | 6480 | 6490 | 6500 | 6480 | 39 |
| 575 | 20240619 | 092800 | 190066710 | 6490 | 6480 | 6490 | 6470 | 839 |
| 576 | 20240619 | 092700 | 184629450 | 6480 | 6470 | 6480 | 6470 | 814 |
| 577 | 20240619 | 092600 | 179354840 | 6470 | 6470 | 6480 | 6470 | 188 |
| 578 | 20240619 | 092500 | 178137510 | 6470 | 6480 | 6480 | 6470 | 43 |
| 579 | 20240619 | 092400 | 177858880 | 6480 | 6470 | 6480 | 6460 | 1760 |
| 580 | 20240619 | 092300 | 166471540 | 6460 | 6460 | 6470 | 6460 | 1533 |
| 581 | 20240619 | 092200 | 156567980 | 6460 | 6480 | 6480 | 6460 | 562 |
| 582 | 20240619 | 092100 | 152932840 | 6480 | 6480 | 6480 | 6470 | 129 |
| 583 | 20240619 | 092000 | 152098150 | 6490 | 6490 | 6490 | 6490 | 12 |
| 584 | 20240619 | 091900 | 152020270 | 6490 | 6490 | 6490 | 6460 | 5152 |
| 585 | 20240619 | 091800 | 118714310 | 6500 | 6500 | 6500 | 6480 | 3 |
| 586 | 20240619 | 091700 | 118694830 | 6500 | 6470 | 6500 | 6470 | 3156 |
| 587 | 20240619 | 091600 | 98256350 | 6480 | 6470 | 6480 | 6470 | 140 |
| 588 | 20240619 | 091500 | 97349160 | 6470 | 6480 | 6480 | 6470 | 219 |
| 589 | 20240619 | 091400 | 95930110 | 6480 | 6470 | 6480 | 6470 | 7 |
| 590 | 20240619 | 091300 | 95884770 | 6470 | 6470 | 6480 | 6470 | 2523 |
| 591 | 20240619 | 091200 | 79560400 | 6480 | 6470 | 6480 | 6470 | 279 |
| 592 | 20240619 | 091100 | 77752520 | 6470 | 6480 | 6480 | 6470 | 1378 |
| 593 | 20240619 | 091000 | 68823720 | 6470 | 6470 | 6490 | 6470 | 158 |
| 594 | 20240619 | 090900 | 67799940 | 6480 | 6490 | 6490 | 6470 | 884 |
| 595 | 20240619 | 090800 | 62071550 | 6480 | 6490 | 6490 | 6470 | 918 |
| 596 | 20240619 | 090700 | 56122860 | 6470 | 6480 | 6490 | 6470 | 2580 |
| 597 | 20240619 | 090600 | 39408360 | 6490 | 6490 | 6500 | 6490 | 394 |
| 598 | 20240619 | 090500 | 36851290 | 6490 | 6480 | 6500 | 6480 | 237 |
| 599 | 20240619 | 090400 | 35314350 | 6480 | 6510 | 6510 | 6480 | 12 |
| 600 | 20240619 | 090300 | 35236340 | 6510 | 6490 | 6510 | 6480 | 66 |
| 601 | 20240619 | 090200 | 34807160 | 6510 | 6520 | 6520 | 6490 | 15 |
| 602 | 20240619 | 090100 | 34709590 | 6490 | 6510 | 6520 | 6490 | 1335 |
| 603 | 20240619 | 090000 | 26011930 | 6520 | 6500 | 6550 | 6500 | 3998 |