30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240607 | 191000 | 2243904965 | 4640 | 4640 | 4640 | 4640 | 9053 |
| 3 | 20240607 | 190900 | 2243904965 | 4640 | 4640 | 4640 | 4640 | 0 |
| 4 | 20240607 | 190800 | 2243904965 | 4640 | 4640 | 4640 | 4640 | 0 |
| 5 | 20240607 | 190700 | 2243904965 | 4640 | 4640 | 4640 | 4640 | 0 |
| 6 | 20240607 | 190600 | 2243904965 | 4640 | 4640 | 4640 | 4640 | 0 |
| 7 | 20240607 | 190500 | 2243904965 | 4640 | 4640 | 4640 | 4640 | 0 |
| 8 | 20240607 | 190400 | 2243904965 | 4640 | 4640 | 4640 | 4640 | 0 |
| 9 | 20240607 | 190300 | 2243904965 | 4640 | 4640 | 4640 | 4640 | 0 |
| 10 | 20240607 | 190200 | 2243904965 | 4640 | 4640 | 4640 | 4640 | 0 |
| 11 | 20240607 | 190100 | 2243904965 | 4640 | 4640 | 4640 | 4640 | 0 |
| 12 | 20240607 | 190000 | 2243904965 | 4640 | 4640 | 4640 | 4640 | 0 |
| 13 | 20240607 | 185900 | 2243904965 | 4640 | 4640 | 4640 | 4640 | 0 |
| 14 | 20240607 | 185800 | 2243904965 | 4640 | 4640 | 4640 | 4640 | 0 |
| 15 | 20240607 | 185700 | 2243904965 | 4640 | 4640 | 4640 | 4640 | 0 |
| 16 | 20240607 | 185600 | 2243904965 | 4640 | 4640 | 4640 | 4640 | 0 |
| 17 | 20240607 | 185500 | 2243904965 | 4640 | 4640 | 4640 | 4640 | 0 |
| 18 | 20240607 | 185400 | 2243904965 | 4640 | 4640 | 4640 | 4640 | 0 |
| 19 | 20240607 | 185300 | 2243904965 | 4640 | 4640 | 4640 | 4640 | 0 |
| 20 | 20240607 | 185200 | 2243904965 | 4640 | 4640 | 4640 | 4640 | 0 |
| 21 | 20240607 | 185100 | 2243904965 | 4640 | 4640 | 4640 | 4640 | 0 |
| 22 | 20240607 | 185000 | 2243904965 | 4640 | 4640 | 4640 | 4640 | 0 |
| 23 | 20240607 | 184900 | 2243904965 | 4640 | 4640 | 4640 | 4640 | 0 |
| 24 | 20240607 | 184800 | 2243904965 | 4640 | 4640 | 4640 | 4640 | 0 |
| 25 | 20240607 | 184700 | 2243904965 | 4640 | 4640 | 4640 | 4640 | 0 |
| 26 | 20240607 | 184600 | 2243904965 | 4640 | 4640 | 4640 | 4640 | 0 |
| 27 | 20240607 | 184500 | 2243904965 | 4640 | 4640 | 4640 | 4640 | 0 |
| 28 | 20240607 | 184400 | 2243904965 | 4640 | 4640 | 4640 | 4640 | 0 |
| 29 | 20240607 | 184300 | 2243904965 | 4640 | 4640 | 4640 | 4640 | 0 |
| 30 | 20240607 | 184200 | 2243904965 | 4640 | 4640 | 4640 | 4640 | 0 |
| 31 | 20240607 | 184100 | 2243904965 | 4640 | 4640 | 4640 | 4640 | 0 |
| 32 | 20240607 | 184000 | 2243904965 | 4640 | 4640 | 4640 | 4640 | 9053 |
| 33 | 20240607 | 183900 | 2243904965 | 4640 | 4640 | 4640 | 4640 | 0 |
| 34 | 20240607 | 183800 | 2243904965 | 4640 | 4640 | 4640 | 4640 | 0 |
| 35 | 20240607 | 183700 | 2243904965 | 4640 | 4640 | 4640 | 4640 | 0 |
| 36 | 20240607 | 183600 | 2243904965 | 4640 | 4640 | 4640 | 4640 | 0 |
| 37 | 20240607 | 183500 | 2243904965 | 4640 | 4640 | 4640 | 4640 | 0 |
| 38 | 20240607 | 183400 | 2243904965 | 4640 | 4640 | 4640 | 4640 | 0 |
| 39 | 20240607 | 183300 | 2243904965 | 4640 | 4640 | 4640 | 4640 | 0 |
| 40 | 20240607 | 183200 | 2243904965 | 4640 | 4640 | 4640 | 4640 | 0 |
| 41 | 20240607 | 183100 | 2243904965 | 4640 | 4640 | 4640 | 4640 | 0 |
| 42 | 20240607 | 183000 | 2243904965 | 4640 | 4640 | 4640 | 4640 | 0 |
| 43 | 20240607 | 182900 | 2243904965 | 4640 | 4640 | 4640 | 4640 | 0 |
| 44 | 20240607 | 182800 | 2243904965 | 4640 | 4640 | 4640 | 4640 | 0 |
| 45 | 20240607 | 182700 | 2243904965 | 4640 | 4640 | 4640 | 4640 | 0 |
| 46 | 20240607 | 182600 | 2243904965 | 4640 | 4640 | 4640 | 4640 | 0 |
| 47 | 20240607 | 182500 | 2243904965 | 4640 | 4640 | 4640 | 4640 | 0 |
| 48 | 20240607 | 182400 | 2243904965 | 4640 | 4640 | 4640 | 4640 | 0 |
| 49 | 20240607 | 182300 | 2243904965 | 4640 | 4640 | 4640 | 4640 | 0 |
| 50 | 20240607 | 182200 | 2243904965 | 4640 | 4640 | 4640 | 4640 | 0 |
| 51 | 20240607 | 182100 | 2243904965 | 4640 | 4640 | 4640 | 4640 | 0 |
| 52 | 20240607 | 182000 | 2243904965 | 4640 | 4640 | 4640 | 4640 | 0 |
| 53 | 20240607 | 181900 | 2243904965 | 4640 | 4640 | 4640 | 4640 | 0 |
| 54 | 20240607 | 181800 | 2243904965 | 4640 | 4640 | 4640 | 4640 | 0 |
| 55 | 20240607 | 181700 | 2243904965 | 4640 | 4640 | 4640 | 4640 | 0 |
| 56 | 20240607 | 181600 | 2243904965 | 4640 | 4640 | 4640 | 4640 | 0 |
| 57 | 20240607 | 181500 | 2243904965 | 4640 | 4640 | 4640 | 4640 | 0 |
| 58 | 20240607 | 181400 | 2243904965 | 4640 | 4640 | 4640 | 4640 | 0 |
| 59 | 20240607 | 181300 | 2243904965 | 4640 | 4640 | 4640 | 4640 | 0 |
| 60 | 20240607 | 181200 | 2243904965 | 4640 | 4640 | 4640 | 4640 | 0 |
| 61 | 20240607 | 181100 | 2243904965 | 4640 | 4640 | 4640 | 4640 | 0 |
| 62 | 20240607 | 181000 | 2243904965 | 4640 | 4640 | 4640 | 4640 | 9053 |
| 63 | 20240607 | 180900 | 2243904965 | 4640 | 4640 | 4640 | 4640 | 0 |
| 64 | 20240607 | 180800 | 2243904965 | 4640 | 4640 | 4640 | 4640 | 0 |
| 65 | 20240607 | 180700 | 2243904965 | 4640 | 4640 | 4640 | 4640 | 0 |
| 66 | 20240607 | 180600 | 2243904965 | 4640 | 4640 | 4640 | 4640 | 0 |
| 67 | 20240607 | 180500 | 2243904965 | 4640 | 4640 | 4640 | 4640 | 0 |
| 68 | 20240607 | 180400 | 2243904965 | 4640 | 4640 | 4640 | 4640 | 0 |
| 69 | 20240607 | 180300 | 2243904965 | 4640 | 4640 | 4640 | 4640 | 0 |
| 70 | 20240607 | 180200 | 2243904965 | 4640 | 4640 | 4640 | 4640 | 0 |
| 71 | 20240607 | 180100 | 2243904965 | 4640 | 4640 | 4640 | 4640 | 0 |
| 72 | 20240607 | 180000 | 2243904965 | 4640 | 4640 | 4640 | 4640 | 0 |
| 73 | 20240607 | 175900 | 2243904965 | 4640 | 4640 | 4640 | 4640 | 0 |
| 74 | 20240607 | 175800 | 2243904965 | 4640 | 4640 | 4640 | 4640 | 0 |
| 75 | 20240607 | 175700 | 2243904965 | 4640 | 4640 | 4640 | 4640 | 0 |
| 76 | 20240607 | 175600 | 2243904965 | 4640 | 4640 | 4640 | 4640 | 0 |
| 77 | 20240607 | 175500 | 2243904965 | 4640 | 4640 | 4640 | 4640 | 0 |
| 78 | 20240607 | 175400 | 2243904965 | 4640 | 4640 | 4640 | 4640 | 0 |
| 79 | 20240607 | 175300 | 2243904965 | 4640 | 4640 | 4640 | 4640 | 0 |
| 80 | 20240607 | 175200 | 2243904965 | 4640 | 4640 | 4640 | 4640 | 0 |
| 81 | 20240607 | 175100 | 2243904965 | 4640 | 4640 | 4640 | 4640 | 0 |
| 82 | 20240607 | 175000 | 2243904965 | 4640 | 4640 | 4640 | 4640 | 0 |
| 83 | 20240607 | 174900 | 2243904965 | 4640 | 4640 | 4640 | 4640 | 0 |
| 84 | 20240607 | 174800 | 2243904965 | 4640 | 4640 | 4640 | 4640 | 0 |
| 85 | 20240607 | 174700 | 2243904965 | 4640 | 4640 | 4640 | 4640 | 0 |
| 86 | 20240607 | 174600 | 2243904965 | 4640 | 4640 | 4640 | 4640 | 0 |
| 87 | 20240607 | 174500 | 2243904965 | 4640 | 4640 | 4640 | 4640 | 0 |
| 88 | 20240607 | 174400 | 2243904965 | 4640 | 4640 | 4640 | 4640 | 0 |
| 89 | 20240607 | 174300 | 2243904965 | 4640 | 4640 | 4640 | 4640 | 0 |
| 90 | 20240607 | 174200 | 2243904965 | 4640 | 4640 | 4640 | 4640 | 0 |
| 91 | 20240607 | 174100 | 2243904965 | 4640 | 4640 | 4640 | 4640 | 0 |
| 92 | 20240607 | 174000 | 2243904965 | 4640 | 4640 | 4640 | 4640 | 9053 |
| 93 | 20240607 | 173900 | 2243904965 | 4640 | 4640 | 4640 | 4640 | 0 |
| 94 | 20240607 | 173800 | 2243904965 | 4640 | 4640 | 4640 | 4640 | 0 |
| 95 | 20240607 | 173700 | 2243904965 | 4640 | 4640 | 4640 | 4640 | 0 |
| 96 | 20240607 | 173600 | 2243904965 | 4640 | 4640 | 4640 | 4640 | 0 |
| 97 | 20240607 | 173500 | 2243904965 | 4640 | 4640 | 4640 | 4640 | 0 |
| 98 | 20240607 | 173400 | 2243904965 | 4640 | 4640 | 4640 | 4640 | 0 |
| 99 | 20240607 | 173300 | 2243904965 | 4640 | 4640 | 4640 | 4640 | 0 |
| 100 | 20240607 | 173200 | 2243904965 | 4640 | 4640 | 4640 | 4640 | 0 |
| 101 | 20240607 | 173100 | 2243904965 | 4640 | 4640 | 4640 | 4640 | 0 |
| 102 | 20240607 | 173000 | 2243904965 | 4640 | 4640 | 4640 | 4640 | 0 |
| 103 | 20240607 | 172900 | 2243904965 | 4640 | 4640 | 4640 | 4640 | 0 |
| 104 | 20240607 | 172800 | 2243904965 | 4640 | 4640 | 4640 | 4640 | 0 |
| 105 | 20240607 | 172700 | 2243904965 | 4640 | 4640 | 4640 | 4640 | 0 |
| 106 | 20240607 | 172600 | 2243904965 | 4640 | 4640 | 4640 | 4640 | 0 |
| 107 | 20240607 | 172500 | 2243904965 | 4640 | 4640 | 4640 | 4640 | 0 |
| 108 | 20240607 | 172400 | 2243904965 | 4640 | 4640 | 4640 | 4640 | 0 |
| 109 | 20240607 | 172300 | 2243904965 | 4640 | 4640 | 4640 | 4640 | 0 |
| 110 | 20240607 | 172200 | 2243904965 | 4640 | 4640 | 4640 | 4640 | 0 |
| 111 | 20240607 | 172100 | 2243904965 | 4640 | 4640 | 4640 | 4640 | 0 |
| 112 | 20240607 | 172000 | 2243904965 | 4640 | 4640 | 4640 | 4640 | 0 |
| 113 | 20240607 | 171900 | 2243904965 | 4640 | 4640 | 4640 | 4640 | 0 |
| 114 | 20240607 | 171800 | 2243904965 | 4640 | 4640 | 4640 | 4640 | 0 |
| 115 | 20240607 | 171700 | 2243904965 | 4640 | 4640 | 4640 | 4640 | 0 |
| 116 | 20240607 | 171600 | 2243904965 | 4640 | 4640 | 4640 | 4640 | 0 |
| 117 | 20240607 | 171500 | 2243904965 | 4640 | 4640 | 4640 | 4640 | 0 |
| 118 | 20240607 | 171400 | 2243904965 | 4640 | 4640 | 4640 | 4640 | 0 |
| 119 | 20240607 | 171300 | 2243904965 | 4640 | 4640 | 4640 | 4640 | 0 |
| 120 | 20240607 | 171200 | 2243904965 | 4640 | 4640 | 4640 | 4640 | 0 |
| 121 | 20240607 | 171100 | 2243904965 | 4640 | 4640 | 4640 | 4640 | 0 |
| 122 | 20240607 | 171000 | 2243904965 | 4640 | 4640 | 4640 | 4640 | 9053 |
| 123 | 20240607 | 170900 | 2243904965 | 4640 | 4640 | 4640 | 4640 | 0 |
| 124 | 20240607 | 170800 | 2243904965 | 4640 | 4640 | 4640 | 4640 | 0 |
| 125 | 20240607 | 170700 | 2243904965 | 4640 | 4640 | 4640 | 4640 | 0 |
| 126 | 20240607 | 170600 | 2243904965 | 4640 | 4640 | 4640 | 4640 | 0 |
| 127 | 20240607 | 170500 | 2243904965 | 4640 | 4640 | 4640 | 4640 | 0 |
| 128 | 20240607 | 170400 | 2243904965 | 4640 | 4640 | 4640 | 4640 | 0 |
| 129 | 20240607 | 170300 | 2243904965 | 4640 | 4640 | 4640 | 4640 | 0 |
| 130 | 20240607 | 170200 | 2243904965 | 4640 | 4640 | 4640 | 4640 | 0 |
| 131 | 20240607 | 170100 | 2243904965 | 4640 | 4640 | 4640 | 4640 | 0 |
| 132 | 20240607 | 170000 | 2243904965 | 4640 | 4640 | 4640 | 4640 | 0 |
| 133 | 20240607 | 165900 | 2243904965 | 4640 | 4640 | 4640 | 4640 | 0 |
| 134 | 20240607 | 165800 | 2243904965 | 4640 | 4640 | 4640 | 4640 | 0 |
| 135 | 20240607 | 165700 | 2243904965 | 4640 | 4640 | 4640 | 4640 | 0 |
| 136 | 20240607 | 165600 | 2243904965 | 4640 | 4640 | 4640 | 4640 | 0 |
| 137 | 20240607 | 165500 | 2243904965 | 4640 | 4640 | 4640 | 4640 | 0 |
| 138 | 20240607 | 165400 | 2243904965 | 4640 | 4640 | 4640 | 4640 | 0 |
| 139 | 20240607 | 165300 | 2243904965 | 4640 | 4640 | 4640 | 4640 | 0 |
| 140 | 20240607 | 165200 | 2243904965 | 4640 | 4640 | 4640 | 4640 | 0 |
| 141 | 20240607 | 165100 | 2243904965 | 4640 | 4640 | 4640 | 4640 | 0 |
| 142 | 20240607 | 165000 | 2243904965 | 4640 | 4640 | 4640 | 4640 | 0 |
| 143 | 20240607 | 164900 | 2243904965 | 4640 | 4640 | 4640 | 4640 | 0 |
| 144 | 20240607 | 164800 | 2243904965 | 4640 | 4640 | 4640 | 4640 | 0 |
| 145 | 20240607 | 164700 | 2243904965 | 4640 | 4640 | 4640 | 4640 | 0 |
| 146 | 20240607 | 164600 | 2243904965 | 4640 | 4640 | 4640 | 4640 | 0 |
| 147 | 20240607 | 164500 | 2243904965 | 4640 | 4640 | 4640 | 4640 | 0 |
| 148 | 20240607 | 164400 | 2243904965 | 4640 | 4640 | 4640 | 4640 | 0 |
| 149 | 20240607 | 164300 | 2243904965 | 4640 | 4640 | 4640 | 4640 | 0 |
| 150 | 20240607 | 164200 | 2243904965 | 4640 | 4640 | 4640 | 4640 | 0 |
| 151 | 20240607 | 164100 | 2243904965 | 4640 | 4640 | 4640 | 4640 | 0 |
| 152 | 20240607 | 164000 | 2243904965 | 4640 | 4640 | 4640 | 4640 | 9053 |
| 153 | 20240607 | 163900 | 2243904965 | 4640 | 4640 | 4640 | 4640 | 0 |
| 154 | 20240607 | 163800 | 2243904965 | 4640 | 4640 | 4640 | 4640 | 0 |
| 155 | 20240607 | 163700 | 2243904965 | 4640 | 4640 | 4640 | 4640 | 0 |
| 156 | 20240607 | 163600 | 2243904965 | 4640 | 4640 | 4640 | 4640 | 0 |
| 157 | 20240607 | 163500 | 2243904965 | 4640 | 4640 | 4640 | 4640 | 0 |
| 158 | 20240607 | 163400 | 2243904965 | 4640 | 4640 | 4640 | 4640 | 0 |
| 159 | 20240607 | 163300 | 2243904965 | 4640 | 4640 | 4640 | 4640 | 0 |
| 160 | 20240607 | 163200 | 2243904965 | 4640 | 4640 | 4640 | 4640 | 0 |
| 161 | 20240607 | 163100 | 2243904965 | 4640 | 4640 | 4640 | 4640 | 0 |
| 162 | 20240607 | 163000 | 2243904965 | 4640 | 4640 | 4640 | 4640 | 0 |
| 163 | 20240607 | 162900 | 2243904965 | 4640 | 4640 | 4640 | 4640 | 0 |
| 164 | 20240607 | 162800 | 2243904965 | 4640 | 4640 | 4640 | 4640 | 0 |
| 165 | 20240607 | 162700 | 2243904965 | 4640 | 4640 | 4640 | 4640 | 0 |
| 166 | 20240607 | 162600 | 2243904965 | 4640 | 4640 | 4640 | 4640 | 0 |
| 167 | 20240607 | 162500 | 2243904965 | 4640 | 4640 | 4640 | 4640 | 0 |
| 168 | 20240607 | 162400 | 2243904965 | 4640 | 4640 | 4640 | 4640 | 0 |
| 169 | 20240607 | 162300 | 2243904965 | 4640 | 4640 | 4640 | 4640 | 0 |
| 170 | 20240607 | 162200 | 2243904965 | 4640 | 4640 | 4640 | 4640 | 0 |
| 171 | 20240607 | 162100 | 2243904965 | 4640 | 4640 | 4640 | 4640 | 0 |
| 172 | 20240607 | 162000 | 2243904965 | 4640 | 4640 | 4640 | 4640 | 0 |
| 173 | 20240607 | 161900 | 2243904965 | 4640 | 4640 | 4640 | 4640 | 0 |
| 174 | 20240607 | 161800 | 2243904965 | 4640 | 4640 | 4640 | 4640 | 0 |
| 175 | 20240607 | 161700 | 2243904965 | 4640 | 4640 | 4640 | 4640 | 0 |
| 176 | 20240607 | 161600 | 2243904965 | 4640 | 4640 | 4640 | 4640 | 0 |
| 177 | 20240607 | 161500 | 2243904965 | 4640 | 4640 | 4640 | 4640 | 0 |
| 178 | 20240607 | 161400 | 2243904965 | 4640 | 4640 | 4640 | 4640 | 0 |
| 179 | 20240607 | 161300 | 2243904965 | 4640 | 4640 | 4640 | 4640 | 0 |
| 180 | 20240607 | 161200 | 2243904965 | 4640 | 4640 | 4640 | 4640 | 0 |
| 181 | 20240607 | 161100 | 2243904965 | 4640 | 4640 | 4640 | 4640 | 0 |
| 182 | 20240607 | 161000 | 2243904965 | 4640 | 4640 | 4640 | 4640 | 9053 |
| 183 | 20240607 | 160900 | 2243904965 | 4640 | 4640 | 4640 | 4640 | 0 |
| 184 | 20240607 | 160800 | 2243904965 | 4640 | 4640 | 4640 | 4640 | 0 |
| 185 | 20240607 | 160700 | 2243904965 | 4640 | 4640 | 4640 | 4640 | 0 |
| 186 | 20240607 | 160600 | 2243904965 | 4640 | 4640 | 4640 | 4640 | 0 |
| 187 | 20240607 | 160500 | 2243904965 | 4640 | 4640 | 4640 | 4640 | 0 |
| 188 | 20240607 | 160400 | 2243904965 | 4640 | 4640 | 4640 | 4640 | 0 |
| 189 | 20240607 | 160300 | 2243904965 | 4640 | 4640 | 4640 | 4640 | 0 |
| 190 | 20240607 | 160200 | 2243904965 | 4640 | 4640 | 4640 | 4640 | 0 |
| 191 | 20240607 | 160100 | 2243904965 | 4640 | 4640 | 4640 | 4640 | 0 |
| 192 | 20240607 | 160000 | 2243904965 | 4640 | 4640 | 4640 | 4640 | 0 |
| 193 | 20240607 | 155900 | 2243904965 | 4640 | 4640 | 4640 | 4640 | 0 |
| 194 | 20240607 | 155800 | 2243904965 | 4640 | 4640 | 4640 | 4640 | 0 |
| 195 | 20240607 | 155700 | 2243904965 | 4640 | 4640 | 4640 | 4640 | 0 |
| 196 | 20240607 | 155600 | 2243904965 | 4640 | 4640 | 4640 | 4640 | 0 |
| 197 | 20240607 | 155500 | 2243904965 | 4640 | 4640 | 4640 | 4640 | 0 |
| 198 | 20240607 | 155400 | 2243904965 | 4640 | 4640 | 4640 | 4640 | 0 |
| 199 | 20240607 | 155300 | 2243904965 | 4640 | 4640 | 4640 | 4640 | 0 |
| 200 | 20240607 | 155200 | 2243904965 | 4640 | 4640 | 4640 | 4640 | 0 |
| 201 | 20240607 | 155100 | 2243904965 | 4640 | 4640 | 4640 | 4640 | 0 |
| 202 | 20240607 | 155000 | 2243904965 | 4640 | 4640 | 4640 | 4640 | 0 |
| 203 | 20240607 | 154900 | 2243904965 | 4640 | 4640 | 4640 | 4640 | 0 |
| 204 | 20240607 | 154800 | 2243904965 | 4640 | 4640 | 4640 | 4640 | 0 |
| 205 | 20240607 | 154700 | 2243904965 | 4640 | 4640 | 4640 | 4640 | 0 |
| 206 | 20240607 | 154600 | 2243904965 | 4640 | 4640 | 4640 | 4640 | 0 |
| 207 | 20240607 | 154500 | 2243904965 | 4640 | 4640 | 4640 | 4640 | 0 |
| 208 | 20240607 | 154400 | 2243904965 | 4640 | 4640 | 4640 | 4640 | 0 |
| 209 | 20240607 | 154300 | 2243904965 | 4640 | 4640 | 4640 | 4640 | 0 |
| 210 | 20240607 | 154200 | 2243904965 | 4640 | 4640 | 4640 | 4640 | 0 |
| 211 | 20240607 | 154100 | 2243904965 | 4640 | 4640 | 4640 | 4640 | 0 |
| 212 | 20240607 | 154000 | 2243904965 | 4640 | 4640 | 4640 | 4640 | 9053 |
| 213 | 20240607 | 153900 | 2243904965 | 4640 | 4640 | 4640 | 4640 | 0 |
| 214 | 20240607 | 153800 | 2243904965 | 4640 | 4640 | 4640 | 4640 | 0 |
| 215 | 20240607 | 153700 | 2243904965 | 4640 | 4640 | 4640 | 4640 | 0 |
| 216 | 20240607 | 153600 | 2243904965 | 4640 | 4640 | 4640 | 4640 | 0 |
| 217 | 20240607 | 153500 | 2243904965 | 4640 | 4640 | 4640 | 4640 | 0 |
| 218 | 20240607 | 153400 | 2243904965 | 4640 | 4640 | 4640 | 4640 | 0 |
| 219 | 20240607 | 153300 | 2243904965 | 4640 | 4640 | 4640 | 4640 | 0 |
| 220 | 20240607 | 153200 | 2243904965 | 4640 | 4640 | 4640 | 4640 | 0 |
| 221 | 20240607 | 153100 | 2243904965 | 4640 | 4640 | 4640 | 4640 | 0 |
| 222 | 20240607 | 153000 | 2243904965 | 4640 | 4640 | 4640 | 4640 | 9053 |
| 223 | 20240607 | 152900 | 2201899045 | 4600 | 4600 | 4600 | 4600 | 0 |
| 224 | 20240607 | 152800 | 2201899045 | 4600 | 4600 | 4600 | 4600 | 0 |
| 225 | 20240607 | 152700 | 2201899045 | 4600 | 4600 | 4600 | 4600 | 0 |
| 226 | 20240607 | 152600 | 2201899045 | 4600 | 4600 | 4600 | 4600 | 0 |
| 227 | 20240607 | 152500 | 2201899045 | 4600 | 4600 | 4600 | 4600 | 0 |
| 228 | 20240607 | 152400 | 2201899045 | 4600 | 4600 | 4600 | 4600 | 0 |
| 229 | 20240607 | 152300 | 2201899045 | 4600 | 4600 | 4600 | 4600 | 0 |
| 230 | 20240607 | 152200 | 2201899045 | 4600 | 4600 | 4600 | 4600 | 0 |
| 231 | 20240607 | 152100 | 2201899045 | 4600 | 4600 | 4600 | 4600 | 0 |
| 232 | 20240607 | 152000 | 2201899045 | 4600 | 4600 | 4600 | 4600 | 0 |
| 233 | 20240607 | 151900 | 2201899045 | 4600 | 4640 | 4640 | 4545 | 12776 |
| 234 | 20240607 | 151800 | 2143126360 | 4650 | 4650 | 4685 | 4650 | 3027 |
| 235 | 20240607 | 151700 | 2129045040 | 4645 | 4690 | 4690 | 4645 | 6565 |
| 236 | 20240607 | 151600 | 2098487815 | 4665 | 4715 | 4715 | 4660 | 10085 |
| 237 | 20240607 | 151500 | 2051181940 | 4740 | 4750 | 4750 | 4710 | 6255 |
| 238 | 20240607 | 151400 | 2021612100 | 4750 | 4780 | 4780 | 4745 | 2049 |
| 239 | 20240607 | 151300 | 2011850745 | 4780 | 4780 | 4780 | 4765 | 1728 |
| 240 | 20240607 | 151200 | 2003604620 | 4780 | 4780 | 4785 | 4745 | 10287 |
| 241 | 20240607 | 151100 | 1954691250 | 4790 | 4795 | 4795 | 4780 | 126 |
| 242 | 20240607 | 151000 | 1954087385 | 4805 | 4820 | 4820 | 4765 | 965 |
| 243 | 20240607 | 150900 | 1949486670 | 4815 | 4780 | 4815 | 4780 | 6046 |
| 244 | 20240607 | 150800 | 1920478195 | 4780 | 4770 | 4780 | 4770 | 1218 |
| 245 | 20240607 | 150700 | 1914658680 | 4765 | 4755 | 4765 | 4755 | 15 |
| 246 | 20240607 | 150600 | 1914587345 | 4755 | 4780 | 4780 | 4750 | 839 |
| 247 | 20240607 | 150500 | 1910601990 | 4780 | 4745 | 4780 | 4745 | 330 |
| 248 | 20240607 | 150400 | 1909025225 | 4750 | 4780 | 4790 | 4750 | 504 |
| 249 | 20240607 | 150300 | 1906631085 | 4740 | 4765 | 4765 | 4740 | 7166 |
| 250 | 20240607 | 150200 | 1872582760 | 4770 | 4795 | 4795 | 4765 | 661 |
| 251 | 20240607 | 150100 | 1869423900 | 4780 | 4805 | 4805 | 4780 | 2745 |
| 252 | 20240607 | 150000 | 1856258580 | 4805 | 4855 | 4855 | 4805 | 3003 |
| 253 | 20240607 | 145900 | 1841784705 | 4860 | 4745 | 4885 | 4745 | 30167 |
| 254 | 20240607 | 145800 | 1695654115 | 4745 | 4745 | 4745 | 4745 | 1 |
| 255 | 20240607 | 145700 | 1695649370 | 4725 | 4725 | 4730 | 4725 | 225 |
| 256 | 20240607 | 145600 | 1694585740 | 4745 | 4735 | 4745 | 4735 | 310 |
| 257 | 20240607 | 145500 | 1693114845 | 4745 | 4745 | 4745 | 4740 | 13 |
| 258 | 20240607 | 145400 | 1693053165 | 4720 | 4750 | 4750 | 4720 | 131 |
| 259 | 20240607 | 145300 | 1692430945 | 4750 | 4750 | 4750 | 4750 | 210 |
| 260 | 20240607 | 145200 | 1691433445 | 4750 | 4750 | 4750 | 4750 | 2 |
| 261 | 20240607 | 145100 | 1691423945 | 4715 | 4715 | 4750 | 4710 | 1449 |
| 262 | 20240607 | 145000 | 1684546880 | 4715 | 4725 | 4730 | 4715 | 4577 |
| 263 | 20240607 | 144900 | 1662940040 | 4725 | 4730 | 4730 | 4725 | 720 |
| 264 | 20240607 | 144800 | 1659535390 | 4755 | 4730 | 4755 | 4725 | 1367 |
| 265 | 20240607 | 144700 | 1653053080 | 4730 | 4740 | 4740 | 4730 | 5149 |
| 266 | 20240607 | 144600 | 1628665750 | 4745 | 4755 | 4765 | 4745 | 5095 |
| 267 | 20240607 | 144500 | 1604467280 | 4760 | 4770 | 4775 | 4760 | 3345 |
| 268 | 20240607 | 144400 | 1588528930 | 4770 | 4770 | 4775 | 4770 | 1122 |
| 269 | 20240607 | 144300 | 1583176985 | 4770 | 4770 | 4780 | 4770 | 845 |
| 270 | 20240607 | 144200 | 1579145875 | 4770 | 4780 | 4780 | 4770 | 1603 |
| 271 | 20240607 | 144100 | 1571495965 | 4770 | 4780 | 4780 | 4770 | 1483 |
| 272 | 20240607 | 144000 | 1564407540 | 4805 | 4810 | 4810 | 4785 | 2910 |
| 273 | 20240607 | 143900 | 1550459770 | 4810 | 4810 | 4810 | 4810 | 801 |
| 274 | 20240607 | 143800 | 1546606960 | 4810 | 4810 | 4810 | 4810 | 10 |
| 275 | 20240607 | 143700 | 1546558860 | 4800 | 4800 | 4800 | 4800 | 1226 |
| 276 | 20240607 | 143600 | 1540674060 | 4800 | 4795 | 4820 | 4795 | 3185 |
| 277 | 20240607 | 143500 | 1525396830 | 4800 | 4825 | 4825 | 4800 | 3217 |
| 278 | 20240607 | 143400 | 1509931625 | 4830 | 4825 | 4830 | 4825 | 6 |
| 279 | 20240607 | 143300 | 1509902655 | 4830 | 4830 | 4830 | 4830 | 0 |
| 280 | 20240607 | 143200 | 1509902655 | 4830 | 4830 | 4835 | 4830 | 115 |
| 281 | 20240607 | 143100 | 1509347190 | 4835 | 4830 | 4835 | 4830 | 1193 |
| 282 | 20240607 | 143000 | 1503580535 | 4835 | 4825 | 4840 | 4805 | 4472 |
| 283 | 20240607 | 142900 | 1481961720 | 4825 | 4805 | 4830 | 4790 | 6951 |
| 284 | 20240607 | 142800 | 1448499960 | 4805 | 4805 | 4805 | 4800 | 3671 |
| 285 | 20240607 | 142700 | 1430867360 | 4805 | 4790 | 4805 | 4790 | 1967 |
| 286 | 20240607 | 142600 | 1421441960 | 4790 | 4800 | 4805 | 4790 | 3290 |
| 287 | 20240607 | 142500 | 1405680850 | 4800 | 4795 | 4800 | 4795 | 180 |
| 288 | 20240607 | 142400 | 1404817715 | 4790 | 4805 | 4805 | 4790 | 46 |
| 289 | 20240607 | 142300 | 1404597090 | 4805 | 4805 | 4805 | 4790 | 3374 |
| 290 | 20240607 | 142200 | 1388435290 | 4805 | 4805 | 4805 | 4800 | 37 |
| 291 | 20240607 | 142100 | 1388257540 | 4805 | 4800 | 4805 | 4795 | 80 |
| 292 | 20240607 | 142000 | 1387873570 | 4800 | 4805 | 4805 | 4800 | 224 |
| 293 | 20240607 | 141900 | 1386797310 | 4805 | 4805 | 4805 | 4805 | 735 |
| 294 | 20240607 | 141800 | 1383265635 | 4805 | 4805 | 4805 | 4805 | 39 |
| 295 | 20240607 | 141700 | 1383078240 | 4805 | 4785 | 4805 | 4785 | 68 |
| 296 | 20240607 | 141600 | 1382752415 | 4785 | 4805 | 4805 | 4780 | 394 |
| 297 | 20240607 | 141500 | 1380865720 | 4805 | 4820 | 4820 | 4805 | 4623 |
| 298 | 20240607 | 141400 | 1358589930 | 4820 | 4815 | 4820 | 4805 | 2279 |
| 299 | 20240607 | 141300 | 1347618395 | 4805 | 4785 | 4820 | 4785 | 4253 |
| 300 | 20240607 | 141200 | 1327172005 | 4785 | 4785 | 4785 | 4785 | 78 |
| 301 | 20240607 | 141100 | 1326798775 | 4785 | 4790 | 4790 | 4785 | 563 |
| 302 | 20240607 | 141000 | 1324103015 | 4790 | 4790 | 4790 | 4790 | 30 |
| 303 | 20240607 | 140900 | 1323959315 | 4790 | 4790 | 4790 | 4790 | 30 |
| 304 | 20240607 | 140800 | 1323815615 | 4790 | 4790 | 4790 | 4790 | 31 |
| 305 | 20240607 | 140700 | 1323667125 | 4790 | 4790 | 4790 | 4785 | 35 |
| 306 | 20240607 | 140600 | 1323499480 | 4770 | 4770 | 4770 | 4770 | 0 |
| 307 | 20240607 | 140500 | 1323499480 | 4770 | 4790 | 4790 | 4770 | 231 |
| 308 | 20240607 | 140400 | 1322395130 | 4790 | 4795 | 4795 | 4785 | 31 |
| 309 | 20240607 | 140300 | 1322246575 | 4795 | 4795 | 4795 | 4795 | 32 |
| 310 | 20240607 | 140200 | 1322093135 | 4795 | 4770 | 4795 | 4770 | 714 |
| 311 | 20240607 | 140100 | 1318676490 | 4765 | 4770 | 4770 | 4765 | 433 |
| 312 | 20240607 | 140000 | 1316613175 | 4770 | 4770 | 4770 | 4770 | 1 |
| 313 | 20240607 | 135900 | 1316608405 | 4770 | 4765 | 4770 | 4765 | 2 |
| 314 | 20240607 | 135800 | 1316598870 | 4770 | 4765 | 4770 | 4765 | 229 |
| 315 | 20240607 | 135700 | 1315507680 | 4765 | 4765 | 4765 | 4765 | 0 |
| 316 | 20240607 | 135600 | 1315507680 | 4765 | 4765 | 4765 | 4765 | 1 |
| 317 | 20240607 | 135500 | 1315502915 | 4765 | 4765 | 4765 | 4765 | 300 |
| 318 | 20240607 | 135400 | 1314073415 | 4770 | 4770 | 4770 | 4770 | 900 |
| 319 | 20240607 | 135300 | 1309780415 | 4770 | 4770 | 4770 | 4770 | 10 |
| 320 | 20240607 | 135200 | 1309732715 | 4770 | 4770 | 4770 | 4770 | 2700 |
| 321 | 20240607 | 135100 | 1296853715 | 4770 | 4770 | 4770 | 4770 | 0 |
| 322 | 20240607 | 135000 | 1296853715 | 4770 | 4770 | 4770 | 4770 | 0 |
| 323 | 20240607 | 134900 | 1296853715 | 4770 | 4770 | 4770 | 4770 | 2371 |
| 324 | 20240607 | 134800 | 1285544045 | 4770 | 4770 | 4770 | 4770 | 0 |
| 325 | 20240607 | 134700 | 1285544045 | 4770 | 4795 | 4795 | 4770 | 457 |
| 326 | 20240607 | 134600 | 1283353730 | 4795 | 4795 | 4795 | 4795 | 85 |
| 327 | 20240607 | 134500 | 1282946155 | 4795 | 4795 | 4795 | 4795 | 10 |
| 328 | 20240607 | 134400 | 1282898205 | 4795 | 4785 | 4795 | 4770 | 2177 |
| 329 | 20240607 | 134300 | 1272507185 | 4785 | 4785 | 4785 | 4785 | 12 |
| 330 | 20240607 | 134200 | 1272449765 | 4790 | 4790 | 4790 | 4790 | 122 |
| 331 | 20240607 | 134100 | 1271865385 | 4795 | 4795 | 4795 | 4795 | 0 |
| 332 | 20240607 | 134000 | 1271865385 | 4795 | 4795 | 4795 | 4795 | 1 |
| 333 | 20240607 | 133900 | 1271860590 | 4795 | 4800 | 4800 | 4795 | 264 |
| 334 | 20240607 | 133800 | 1270593935 | 4800 | 4795 | 4800 | 4795 | 71 |
| 335 | 20240607 | 133700 | 1270253235 | 4800 | 4800 | 4800 | 4800 | 412 |
| 336 | 20240607 | 133600 | 1268275635 | 4800 | 4810 | 4810 | 4800 | 571 |
| 337 | 20240607 | 133500 | 1265533395 | 4810 | 4815 | 4815 | 4800 | 507 |
| 338 | 20240607 | 133400 | 1263092375 | 4815 | 4800 | 4815 | 4800 | 3012 |
| 339 | 20240607 | 133300 | 1248607085 | 4800 | 4800 | 4800 | 4800 | 37 |
| 340 | 20240607 | 133200 | 1248429485 | 4800 | 4800 | 4800 | 4800 | 302 |
| 341 | 20240607 | 133100 | 1246979885 | 4800 | 4800 | 4800 | 4800 | 420 |
| 342 | 20240607 | 133000 | 1244963885 | 4805 | 4805 | 4810 | 4800 | 433 |
| 343 | 20240607 | 132900 | 1242884405 | 4805 | 4805 | 4810 | 4805 | 1229 |
| 344 | 20240607 | 132800 | 1236977675 | 4805 | 4800 | 4805 | 4800 | 676 |
| 345 | 20240607 | 132700 | 1233730370 | 4800 | 4810 | 4810 | 4800 | 363 |
| 346 | 20240607 | 132600 | 1231986390 | 4805 | 4800 | 4805 | 4800 | 1973 |
| 347 | 20240607 | 132500 | 1222511710 | 4800 | 4790 | 4800 | 4790 | 1850 |
| 348 | 20240607 | 132400 | 1213646410 | 4790 | 4770 | 4790 | 4770 | 5764 |
| 349 | 20240607 | 132300 | 1186079720 | 4765 | 4760 | 4765 | 4760 | 835 |
| 350 | 20240607 | 132200 | 1182101450 | 4765 | 4750 | 4765 | 4750 | 424 |
| 351 | 20240607 | 132100 | 1180087430 | 4755 | 4760 | 4765 | 4755 | 185 |
| 352 | 20240607 | 132000 | 1179205960 | 4765 | 4765 | 4765 | 4765 | 1 |
| 353 | 20240607 | 131900 | 1179201195 | 4760 | 4760 | 4760 | 4760 | 0 |
| 354 | 20240607 | 131800 | 1179201195 | 4760 | 4760 | 4760 | 4760 | 0 |
| 355 | 20240607 | 131700 | 1179201195 | 4760 | 4760 | 4760 | 4760 | 221 |
| 356 | 20240607 | 131600 | 1178149235 | 4760 | 4760 | 4760 | 4760 | 3 |
| 357 | 20240607 | 131500 | 1178134955 | 4765 | 4765 | 4765 | 4760 | 1301 |
| 358 | 20240607 | 131400 | 1171935695 | 4750 | 4760 | 4760 | 4750 | 504 |
| 359 | 20240607 | 131300 | 1169538505 | 4760 | 4760 | 4760 | 4760 | 156 |
| 360 | 20240607 | 131200 | 1168795945 | 4760 | 4765 | 4765 | 4760 | 338 |
| 361 | 20240607 | 131100 | 1167185585 | 4770 | 4760 | 4770 | 4760 | 104 |
| 362 | 20240607 | 131000 | 1166690035 | 4760 | 4760 | 4760 | 4760 | 1 |
| 363 | 20240607 | 130900 | 1166685275 | 4755 | 4755 | 4755 | 4755 | 213 |
| 364 | 20240607 | 130800 | 1165672460 | 4765 | 4765 | 4765 | 4765 | 1 |
| 365 | 20240607 | 130700 | 1165667695 | 4775 | 4775 | 4775 | 4775 | 100 |
| 366 | 20240607 | 130600 | 1165190195 | 4780 | 4780 | 4780 | 4780 | 1 |
| 367 | 20240607 | 130500 | 1165185415 | 4780 | 4775 | 4780 | 4775 | 118 |
| 368 | 20240607 | 130400 | 1164621810 | 4775 | 4775 | 4775 | 4770 | 290 |
| 369 | 20240607 | 130300 | 1163237070 | 4775 | 4770 | 4775 | 4765 | 185 |
| 370 | 20240607 | 130200 | 1162354620 | 4770 | 4765 | 4770 | 4765 | 284 |
| 371 | 20240607 | 130100 | 1161000180 | 4770 | 4770 | 4770 | 4755 | 559 |
| 372 | 20240607 | 130000 | 1158336050 | 4770 | 4750 | 4770 | 4750 | 23 |
| 373 | 20240607 | 125900 | 1158226425 | 4780 | 4780 | 4780 | 4780 | 1 |
| 374 | 20240607 | 125800 | 1158221645 | 4755 | 4765 | 4765 | 4755 | 1700 |
| 375 | 20240607 | 125700 | 1150127815 | 4780 | 4770 | 4780 | 4765 | 2691 |
| 376 | 20240607 | 125600 | 1137304555 | 4785 | 4785 | 4785 | 4785 | 8 |
| 377 | 20240607 | 125500 | 1137266275 | 4780 | 4785 | 4785 | 4780 | 380 |
| 378 | 20240607 | 125400 | 1135448525 | 4785 | 4765 | 4785 | 4765 | 1547 |
| 379 | 20240607 | 125300 | 1128065145 | 4760 | 4760 | 4760 | 4760 | 568 |
| 380 | 20240607 | 125200 | 1125361465 | 4760 | 4760 | 4760 | 4760 | 0 |
| 381 | 20240607 | 125100 | 1125361465 | 4760 | 4745 | 4765 | 4745 | 7134 |
| 382 | 20240607 | 125000 | 1091474900 | 4745 | 4740 | 4745 | 4740 | 756 |
| 383 | 20240607 | 124900 | 1087887960 | 4745 | 4745 | 4745 | 4745 | 0 |
| 384 | 20240607 | 124800 | 1087887960 | 4745 | 4740 | 4745 | 4740 | 510 |
| 385 | 20240607 | 124700 | 1085468015 | 4740 | 4740 | 4740 | 4735 | 208 |
| 386 | 20240607 | 124600 | 1084482135 | 4745 | 4745 | 4745 | 4745 | 0 |
| 387 | 20240607 | 124500 | 1084482135 | 4745 | 4745 | 4745 | 4745 | 0 |
| 388 | 20240607 | 124400 | 1084482135 | 4745 | 4745 | 4745 | 4745 | 0 |
| 389 | 20240607 | 124300 | 1084482135 | 4745 | 4745 | 4745 | 4745 | 0 |
| 390 | 20240607 | 124200 | 1084482135 | 4745 | 4745 | 4745 | 4745 | 0 |
| 391 | 20240607 | 124100 | 1084482135 | 4745 | 4745 | 4745 | 4745 | 0 |
| 392 | 20240607 | 124000 | 1084482135 | 4745 | 4740 | 4745 | 4740 | 44 |
| 393 | 20240607 | 123900 | 1084273570 | 4740 | 4740 | 4740 | 4740 | 0 |
| 394 | 20240607 | 123800 | 1084273570 | 4740 | 4740 | 4740 | 4740 | 0 |
| 395 | 20240607 | 123700 | 1084273570 | 4740 | 4740 | 4740 | 4740 | 0 |
| 396 | 20240607 | 123600 | 1084273570 | 4740 | 4740 | 4740 | 4740 | 101 |
| 397 | 20240607 | 123500 | 1083794830 | 4740 | 4740 | 4740 | 4740 | 1 |
| 398 | 20240607 | 123400 | 1083790090 | 4745 | 4730 | 4745 | 4730 | 275 |
| 399 | 20240607 | 123300 | 1082486625 | 4725 | 4725 | 4725 | 4725 | 325 |
| 400 | 20240607 | 123200 | 1080951000 | 4735 | 4735 | 4735 | 4735 | 96 |
| 401 | 20240607 | 123100 | 1080496440 | 4735 | 4735 | 4735 | 4735 | 4 |
| 402 | 20240607 | 123000 | 1080477500 | 4730 | 4730 | 4730 | 4730 | 100 |
| 403 | 20240607 | 122900 | 1080004500 | 4725 | 4725 | 4725 | 4725 | 0 |
| 404 | 20240607 | 122800 | 1080004500 | 4725 | 4725 | 4725 | 4725 | 0 |
| 405 | 20240607 | 122700 | 1080004500 | 4725 | 4725 | 4725 | 4725 | 6 |
| 406 | 20240607 | 122600 | 1079976150 | 4730 | 4730 | 4730 | 4730 | 6 |
| 407 | 20240607 | 122500 | 1079947770 | 4740 | 4740 | 4740 | 4740 | 15 |
| 408 | 20240607 | 122400 | 1079876670 | 4745 | 4745 | 4745 | 4745 | 0 |
| 409 | 20240607 | 122300 | 1079876670 | 4745 | 4745 | 4745 | 4745 | 1 |
| 410 | 20240607 | 122200 | 1079871925 | 4745 | 4730 | 4745 | 4730 | 1500 |
| 411 | 20240607 | 122100 | 1072763360 | 4730 | 4730 | 4730 | 4730 | 0 |
| 412 | 20240607 | 122000 | 1072763360 | 4730 | 4730 | 4730 | 4730 | 0 |
| 413 | 20240607 | 121900 | 1072763360 | 4730 | 4730 | 4730 | 4730 | 0 |
| 414 | 20240607 | 121800 | 1072763360 | 4730 | 4730 | 4730 | 4730 | 0 |
| 415 | 20240607 | 121700 | 1072763360 | 4730 | 4730 | 4730 | 4730 | 0 |
| 416 | 20240607 | 121600 | 1072763360 | 4730 | 4730 | 4730 | 4730 | 0 |
| 417 | 20240607 | 121500 | 1072763360 | 4730 | 4720 | 4730 | 4720 | 5 |
| 418 | 20240607 | 121400 | 1072739750 | 4735 | 4735 | 4735 | 4735 | 0 |
| 419 | 20240607 | 121300 | 1072739750 | 4735 | 4735 | 4735 | 4735 | 0 |
| 420 | 20240607 | 121200 | 1072739750 | 4735 | 4735 | 4735 | 4735 | 0 |
| 421 | 20240607 | 121100 | 1072739750 | 4735 | 4735 | 4735 | 4735 | 0 |
| 422 | 20240607 | 121000 | 1072739750 | 4735 | 4735 | 4735 | 4735 | 0 |
| 423 | 20240607 | 120900 | 1072739750 | 4735 | 4735 | 4735 | 4735 | 0 |
| 424 | 20240607 | 120800 | 1072739750 | 4735 | 4735 | 4735 | 4735 | 0 |
| 425 | 20240607 | 120700 | 1072739750 | 4735 | 4735 | 4735 | 4735 | 0 |
| 426 | 20240607 | 120600 | 1072739750 | 4735 | 4735 | 4735 | 4735 | 100 |
| 427 | 20240607 | 120500 | 1072266250 | 4745 | 4745 | 4745 | 4745 | 0 |
| 428 | 20240607 | 120400 | 1072266250 | 4745 | 4745 | 4745 | 4745 | 0 |
| 429 | 20240607 | 120300 | 1072266250 | 4745 | 4740 | 4745 | 4740 | 2 |
| 430 | 20240607 | 120200 | 1072256765 | 4745 | 4735 | 4745 | 4735 | 402 |
| 431 | 20240607 | 120100 | 1070351215 | 4745 | 4740 | 4745 | 4740 | 462 |
| 432 | 20240607 | 120000 | 1068161285 | 4745 | 4745 | 4745 | 4740 | 204 |
| 433 | 20240607 | 115900 | 1067194315 | 4745 | 4735 | 4745 | 4710 | 1235 |
| 434 | 20240607 | 115800 | 1061372015 | 4715 | 4715 | 4740 | 4715 | 26 |
| 435 | 20240607 | 115700 | 1061249225 | 4715 | 4715 | 4715 | 4715 | 18 |
| 436 | 20240607 | 115600 | 1061164355 | 4745 | 4745 | 4745 | 4745 | 0 |
| 437 | 20240607 | 115500 | 1061164355 | 4745 | 4745 | 4745 | 4745 | 2 |
| 438 | 20240607 | 115400 | 1061154865 | 4745 | 4705 | 4745 | 4705 | 251 |
| 439 | 20240607 | 115300 | 1059968425 | 4705 | 4705 | 4705 | 4705 | 633 |
| 440 | 20240607 | 115200 | 1056990160 | 4705 | 4705 | 4705 | 4705 | 195 |
| 441 | 20240607 | 115100 | 1056072685 | 4710 | 4710 | 4710 | 4710 | 118 |
| 442 | 20240607 | 115000 | 1055516905 | 4710 | 4710 | 4710 | 4710 | 10 |
| 443 | 20240607 | 114900 | 1055469805 | 4710 | 4710 | 4710 | 4710 | 20 |
| 444 | 20240607 | 114800 | 1055375605 | 4740 | 4740 | 4740 | 4740 | 6 |
| 445 | 20240607 | 114700 | 1055347165 | 4740 | 4745 | 4745 | 4740 | 61 |
| 446 | 20240607 | 114600 | 1055058020 | 4745 | 4720 | 4745 | 4715 | 952 |
| 447 | 20240607 | 114500 | 1050567995 | 4715 | 4745 | 4745 | 4715 | 22 |
| 448 | 20240607 | 114400 | 1050464205 | 4745 | 4745 | 4745 | 4740 | 16 |
| 449 | 20240607 | 114300 | 1050388295 | 4740 | 4735 | 4740 | 4735 | 251 |
| 450 | 20240607 | 114200 | 1049198560 | 4740 | 4740 | 4740 | 4740 | 277 |
| 451 | 20240607 | 114100 | 1047885580 | 4740 | 4710 | 4740 | 4710 | 63 |
| 452 | 20240607 | 114000 | 1047587570 | 4740 | 4740 | 4740 | 4735 | 62 |
| 453 | 20240607 | 113900 | 1047293955 | 4740 | 4735 | 4740 | 4710 | 67 |
| 454 | 20240607 | 113800 | 1046976685 | 4740 | 4740 | 4740 | 4740 | 0 |
| 455 | 20240607 | 113700 | 1046976685 | 4740 | 4740 | 4740 | 4740 | 1 |
| 456 | 20240607 | 113600 | 1046971945 | 4740 | 4715 | 4740 | 4710 | 1802 |
| 457 | 20240607 | 113500 | 1038475935 | 4710 | 4685 | 4710 | 4685 | 212 |
| 458 | 20240607 | 113400 | 1037477585 | 4685 | 4685 | 4685 | 4680 | 403 |
| 459 | 20240607 | 113300 | 1035591420 | 4680 | 4700 | 4700 | 4680 | 2091 |
| 460 | 20240607 | 113200 | 1025789420 | 4700 | 4705 | 4705 | 4700 | 1340 |
| 461 | 20240607 | 113100 | 1019491280 | 4705 | 4705 | 4705 | 4705 | 0 |
| 462 | 20240607 | 113000 | 1019491280 | 4705 | 4705 | 4705 | 4700 | 5 |
| 463 | 20240607 | 112900 | 1019467760 | 4735 | 4715 | 4735 | 4705 | 2583 |
| 464 | 20240607 | 112800 | 1007304240 | 4740 | 4720 | 4740 | 4715 | 340 |
| 465 | 20240607 | 112700 | 1005699655 | 4720 | 4740 | 4745 | 4720 | 575 |
| 466 | 20240607 | 112600 | 1002982485 | 4745 | 4745 | 4745 | 4745 | 2 |
| 467 | 20240607 | 112500 | 1002972995 | 4745 | 4740 | 4745 | 4740 | 374 |
| 468 | 20240607 | 112400 | 1001200190 | 4745 | 4745 | 4745 | 4745 | 0 |
| 469 | 20240607 | 112300 | 1001200190 | 4745 | 4740 | 4745 | 4740 | 3 |
| 470 | 20240607 | 112200 | 1001185960 | 4745 | 4735 | 4745 | 4735 | 606 |
| 471 | 20240607 | 112100 | 998313280 | 4725 | 4740 | 4745 | 4725 | 207 |
| 472 | 20240607 | 112000 | 997334995 | 4745 | 4745 | 4745 | 4720 | 285 |
| 473 | 20240607 | 111900 | 995986590 | 4745 | 4745 | 4745 | 4745 | 0 |
| 474 | 20240607 | 111800 | 995986590 | 4745 | 4745 | 4745 | 4745 | 0 |
| 475 | 20240607 | 111700 | 995986590 | 4745 | 4740 | 4745 | 4740 | 623 |
| 476 | 20240607 | 111600 | 993032015 | 4745 | 4745 | 4745 | 4745 | 0 |
| 477 | 20240607 | 111500 | 993032015 | 4745 | 4745 | 4745 | 4745 | 1 |
| 478 | 20240607 | 111400 | 993027270 | 4745 | 4745 | 4745 | 4745 | 1 |
| 479 | 20240607 | 111300 | 993022525 | 4745 | 4720 | 4745 | 4720 | 238 |
| 480 | 20240607 | 111200 | 991898595 | 4720 | 4720 | 4745 | 4720 | 152 |
| 481 | 20240607 | 111100 | 991180300 | 4745 | 4740 | 4745 | 4740 | 210 |
| 482 | 20240607 | 111000 | 990183855 | 4745 | 4740 | 4745 | 4735 | 55 |
| 483 | 20240607 | 110900 | 989923110 | 4745 | 4720 | 4745 | 4720 | 634 |
| 484 | 20240607 | 110800 | 986930430 | 4745 | 4745 | 4745 | 4745 | 1 |
| 485 | 20240607 | 110700 | 986925685 | 4745 | 4740 | 4745 | 4740 | 8 |
| 486 | 20240607 | 110600 | 986887735 | 4745 | 4745 | 4745 | 4745 | 0 |
| 487 | 20240607 | 110500 | 986887735 | 4745 | 4745 | 4745 | 4745 | 0 |
| 488 | 20240607 | 110400 | 986887735 | 4745 | 4740 | 4745 | 4740 | 103 |
| 489 | 20240607 | 110300 | 986399440 | 4745 | 4720 | 4745 | 4720 | 370 |
| 490 | 20240607 | 110200 | 984653015 | 4720 | 4720 | 4720 | 4720 | 0 |
| 491 | 20240607 | 110100 | 984653015 | 4720 | 4720 | 4720 | 4720 | 0 |
| 492 | 20240607 | 110000 | 984653015 | 4720 | 4720 | 4720 | 4720 | 100 |
| 493 | 20240607 | 105900 | 984181015 | 4720 | 4720 | 4720 | 4720 | 0 |
| 494 | 20240607 | 105800 | 984181015 | 4720 | 4720 | 4720 | 4720 | 0 |
| 495 | 20240607 | 105700 | 984181015 | 4720 | 4720 | 4720 | 4720 | 20 |
| 496 | 20240607 | 105600 | 984086615 | 4720 | 4720 | 4720 | 4720 | 0 |
| 497 | 20240607 | 105500 | 984086615 | 4720 | 4720 | 4720 | 4720 | 603 |
| 498 | 20240607 | 105400 | 981240455 | 4720 | 4725 | 4725 | 4720 | 28 |
| 499 | 20240607 | 105300 | 981108290 | 4720 | 4720 | 4720 | 4720 | 0 |
| 500 | 20240607 | 105200 | 981108290 | 4720 | 4720 | 4720 | 4720 | 11 |
| 501 | 20240607 | 105100 | 981056370 | 4715 | 4715 | 4715 | 4715 | 0 |
| 502 | 20240607 | 105000 | 981056370 | 4715 | 4740 | 4745 | 4715 | 531 |
| 503 | 20240607 | 104900 | 978543660 | 4745 | 4745 | 4745 | 4745 | 0 |
| 504 | 20240607 | 104800 | 978543660 | 4745 | 4745 | 4745 | 4745 | 0 |
| 505 | 20240607 | 104700 | 978543660 | 4745 | 4745 | 4745 | 4745 | 0 |
| 506 | 20240607 | 104600 | 978543660 | 4745 | 4745 | 4745 | 4745 | 239 |
| 507 | 20240607 | 104500 | 977409605 | 4745 | 4735 | 4745 | 4735 | 3681 |
| 508 | 20240607 | 104400 | 959949265 | 4745 | 4745 | 4745 | 4745 | 0 |
| 509 | 20240607 | 104300 | 959949265 | 4745 | 4725 | 4745 | 4725 | 101 |
| 510 | 20240607 | 104200 | 959470845 | 4715 | 4715 | 4715 | 4715 | 0 |
| 511 | 20240607 | 104100 | 959470845 | 4715 | 4715 | 4715 | 4715 | 0 |
| 512 | 20240607 | 104000 | 959470845 | 4715 | 4725 | 4725 | 4715 | 205 |
| 513 | 20240607 | 103900 | 958503030 | 4725 | 4735 | 4735 | 4725 | 147 |
| 514 | 20240607 | 103800 | 957807520 | 4735 | 4720 | 4735 | 4720 | 514 |
| 515 | 20240607 | 103700 | 955381365 | 4720 | 4720 | 4720 | 4720 | 0 |
| 516 | 20240607 | 103600 | 955381365 | 4720 | 4735 | 4735 | 4720 | 440 |
| 517 | 20240607 | 103500 | 953303365 | 4720 | 4720 | 4720 | 4720 | 102 |
| 518 | 20240607 | 103400 | 952821925 | 4715 | 4720 | 4720 | 4715 | 304 |
| 519 | 20240607 | 103300 | 951388515 | 4715 | 4725 | 4725 | 4715 | 516 |
| 520 | 20240607 | 103200 | 948953155 | 4720 | 4745 | 4745 | 4720 | 4167 |
| 521 | 20240607 | 103100 | 929232000 | 4745 | 4750 | 4750 | 4740 | 843 |
| 522 | 20240607 | 103000 | 925233405 | 4750 | 4740 | 4750 | 4740 | 748 |
| 523 | 20240607 | 102900 | 921682870 | 4740 | 4750 | 4750 | 4740 | 3328 |
| 524 | 20240607 | 102800 | 905882040 | 4755 | 4755 | 4755 | 4755 | 699 |
| 525 | 20240607 | 102700 | 902558295 | 4755 | 4755 | 4755 | 4755 | 67 |
| 526 | 20240607 | 102600 | 902239710 | 4755 | 4760 | 4760 | 4755 | 98 |
| 527 | 20240607 | 102500 | 901773290 | 4760 | 4760 | 4760 | 4760 | 300 |
| 528 | 20240607 | 102400 | 900345290 | 4760 | 4760 | 4760 | 4760 | 192 |
| 529 | 20240607 | 102300 | 899431370 | 4760 | 4765 | 4765 | 4760 | 106 |
| 530 | 20240607 | 102200 | 898926300 | 4765 | 4765 | 4765 | 4765 | 0 |
| 531 | 20240607 | 102100 | 898926300 | 4765 | 4760 | 4765 | 4755 | 1207 |
| 532 | 20240607 | 102000 | 893186970 | 4760 | 4770 | 4770 | 4760 | 55 |
| 533 | 20240607 | 101900 | 892924930 | 4770 | 4755 | 4770 | 4755 | 1291 |
| 534 | 20240607 | 101800 | 886778730 | 4750 | 4750 | 4750 | 4750 | 0 |
| 535 | 20240607 | 101700 | 886778730 | 4750 | 4755 | 4755 | 4750 | 548 |
| 536 | 20240607 | 101600 | 884173890 | 4760 | 4760 | 4765 | 4760 | 192 |
| 537 | 20240607 | 101500 | 883259945 | 4760 | 4765 | 4770 | 4760 | 2091 |
| 538 | 20240607 | 101400 | 873300270 | 4780 | 4780 | 4780 | 4780 | 200 |
| 539 | 20240607 | 101300 | 872344270 | 4780 | 4775 | 4780 | 4775 | 2 |
| 540 | 20240607 | 101200 | 872334715 | 4765 | 4765 | 4765 | 4765 | 646 |
| 541 | 20240607 | 101100 | 869256525 | 4780 | 4780 | 4780 | 4780 | 0 |
| 542 | 20240607 | 101000 | 869256525 | 4780 | 4760 | 4780 | 4760 | 1068 |
| 543 | 20240607 | 100900 | 864166125 | 4760 | 4765 | 4765 | 4760 | 1071 |
| 544 | 20240607 | 100800 | 859065215 | 4790 | 4790 | 4790 | 4790 | 3 |
| 545 | 20240607 | 100700 | 859050845 | 4790 | 4805 | 4805 | 4790 | 41 |
| 546 | 20240607 | 100600 | 858854440 | 4805 | 4815 | 4815 | 4800 | 710 |
| 547 | 20240607 | 100500 | 855445465 | 4815 | 4800 | 4815 | 4790 | 2216 |
| 548 | 20240607 | 100400 | 844796595 | 4800 | 4785 | 4800 | 4780 | 1725 |
| 549 | 20240607 | 100300 | 836537685 | 4765 | 4785 | 4785 | 4765 | 177 |
| 550 | 20240607 | 100200 | 835694180 | 4765 | 4785 | 4785 | 4765 | 329 |
| 551 | 20240607 | 100100 | 834123425 | 4785 | 4800 | 4800 | 4785 | 40 |
| 552 | 20240607 | 100000 | 833932010 | 4800 | 4770 | 4800 | 4770 | 5472 |
| 553 | 20240607 | 095900 | 807715330 | 4765 | 4775 | 4775 | 4765 | 210 |
| 554 | 20240607 | 095800 | 806713710 | 4790 | 4790 | 4790 | 4790 | 2 |
| 555 | 20240607 | 095700 | 806704130 | 4790 | 4790 | 4790 | 4770 | 139 |
| 556 | 20240607 | 095600 | 806040680 | 4790 | 4770 | 4790 | 4770 | 303 |
| 557 | 20240607 | 095500 | 804595310 | 4770 | 4790 | 4790 | 4770 | 425 |
| 558 | 20240607 | 095400 | 802568020 | 4790 | 4790 | 4795 | 4790 | 12 |
| 559 | 20240607 | 095300 | 802510515 | 4790 | 4775 | 4790 | 4770 | 1923 |
| 560 | 20240607 | 095200 | 793301505 | 4790 | 4795 | 4795 | 4790 | 312 |
| 561 | 20240607 | 095100 | 791806505 | 4795 | 4795 | 4795 | 4795 | 0 |
| 562 | 20240607 | 095000 | 791806505 | 4795 | 4775 | 4795 | 4775 | 56 |
| 563 | 20240607 | 094900 | 791539050 | 4775 | 4785 | 4785 | 4775 | 489 |
| 564 | 20240607 | 094800 | 789201535 | 4795 | 4795 | 4795 | 4795 | 74 |
| 565 | 20240607 | 094700 | 788846705 | 4800 | 4790 | 4800 | 4790 | 921 |
| 566 | 20240607 | 094600 | 784428980 | 4795 | 4795 | 4795 | 4795 | 48 |
| 567 | 20240607 | 094500 | 784198820 | 4795 | 4785 | 4795 | 4785 | 1785 |
| 568 | 20240607 | 094400 | 775648150 | 4790 | 4770 | 4800 | 4770 | 6549 |
| 569 | 20240607 | 094300 | 744242560 | 4765 | 4765 | 4770 | 4760 | 1709 |
| 570 | 20240607 | 094200 | 736096810 | 4765 | 4755 | 4765 | 4755 | 287 |
| 571 | 20240607 | 094100 | 734730035 | 4760 | 4755 | 4760 | 4750 | 260 |
| 572 | 20240607 | 094000 | 733493450 | 4730 | 4775 | 4775 | 4720 | 4926 |
| 573 | 20240607 | 093900 | 710142075 | 4775 | 4780 | 4780 | 4770 | 446 |
| 574 | 20240607 | 093800 | 708012610 | 4775 | 4780 | 4780 | 4775 | 118 |
| 575 | 20240607 | 093700 | 707449155 | 4775 | 4775 | 4775 | 4775 | 496 |
| 576 | 20240607 | 093600 | 705080755 | 4780 | 4795 | 4800 | 4775 | 4143 |
| 577 | 20240607 | 093500 | 685224830 | 4800 | 4805 | 4805 | 4795 | 3219 |
| 578 | 20240607 | 093400 | 669772460 | 4810 | 4810 | 4810 | 4800 | 2230 |
| 579 | 20240607 | 093300 | 659058645 | 4810 | 4855 | 4855 | 4805 | 2182 |
| 580 | 20240607 | 093200 | 648543410 | 4845 | 4865 | 4865 | 4845 | 9547 |
| 581 | 20240607 | 093100 | 602170845 | 4860 | 4790 | 4920 | 4790 | 49114 |
| 582 | 20240607 | 093000 | 364958010 | 4790 | 4795 | 4795 | 4770 | 5227 |
| 583 | 20240607 | 092900 | 339928570 | 4795 | 4790 | 4800 | 4790 | 6811 |
| 584 | 20240607 | 092800 | 307252690 | 4795 | 4795 | 4805 | 4785 | 2147 |
| 585 | 20240607 | 092700 | 296953585 | 4795 | 4785 | 4795 | 4765 | 2284 |
| 586 | 20240607 | 092600 | 286035570 | 4785 | 4760 | 4790 | 4740 | 3887 |
| 587 | 20240607 | 092500 | 267486520 | 4760 | 4750 | 4775 | 4730 | 4053 |
| 588 | 20240607 | 092400 | 248174670 | 4730 | 4750 | 4760 | 4730 | 1543 |
| 589 | 20240607 | 092300 | 240846680 | 4750 | 4740 | 4750 | 4725 | 2626 |
| 590 | 20240607 | 092200 | 228410070 | 4730 | 4755 | 4755 | 4725 | 4809 |
| 591 | 20240607 | 092100 | 205602590 | 4755 | 4780 | 4780 | 4750 | 3970 |
| 592 | 20240607 | 092000 | 186710730 | 4805 | 4755 | 4845 | 4750 | 8239 |
| 593 | 20240607 | 091900 | 147251430 | 4750 | 4705 | 4755 | 4700 | 3240 |
| 594 | 20240607 | 091800 | 131936390 | 4705 | 4670 | 4705 | 4670 | 1640 |
| 595 | 20240607 | 091700 | 124254250 | 4670 | 4660 | 4670 | 4650 | 1473 |
| 596 | 20240607 | 091600 | 117390015 | 4640 | 4605 | 4660 | 4605 | 2627 |
| 597 | 20240607 | 091500 | 105168340 | 4640 | 4630 | 4640 | 4630 | 1121 |
| 598 | 20240607 | 091400 | 99972040 | 4630 | 4620 | 4635 | 4620 | 470 |
| 599 | 20240607 | 091300 | 97798005 | 4620 | 4610 | 4625 | 4600 | 221 |
| 600 | 20240607 | 091200 | 96779045 | 4600 | 4600 | 4600 | 4600 | 650 |
| 601 | 20240607 | 091100 | 93789045 | 4625 | 4610 | 4625 | 4600 | 1514 |
| 602 | 20240607 | 091000 | 86823615 | 4625 | 4635 | 4635 | 4610 | 10 |
| 603 | 20240607 | 090900 | 86777355 | 4605 | 4645 | 4645 | 4605 | 1267 |
| 604 | 20240607 | 090800 | 80933770 | 4645 | 4645 | 4645 | 4610 | 417 |
| 605 | 20240607 | 090700 | 78998555 | 4645 | 4640 | 4645 | 4620 | 807 |
| 606 | 20240607 | 090600 | 75260260 | 4635 | 4645 | 4645 | 4615 | 1094 |
| 607 | 20240607 | 090500 | 70195660 | 4615 | 4595 | 4650 | 4595 | 7657 |
| 608 | 20240607 | 090400 | 34779810 | 4580 | 4580 | 4580 | 4580 | 2930 |
| 609 | 20240607 | 090300 | 21360410 | 4560 | 4560 | 4585 | 4560 | 549 |
| 610 | 20240607 | 090200 | 18845795 | 4585 | 4575 | 4590 | 4575 | 290 |
| 611 | 20240607 | 090100 | 17516165 | 4575 | 4575 | 4575 | 4575 | 0 |
| 612 | 20240607 | 090000 | 17516165 | 4575 | 4575 | 4590 | 4575 | 3823 |