32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240619 | 191000 | 1949699280 | 10940 | 10940 | 10940 | 10940 | 5820 |
| 3 | 20240619 | 190900 | 1949699280 | 10940 | 10940 | 10940 | 10940 | 0 |
| 4 | 20240619 | 190800 | 1949699280 | 10940 | 10940 | 10940 | 10940 | 0 |
| 5 | 20240619 | 190700 | 1949699280 | 10940 | 10940 | 10940 | 10940 | 0 |
| 6 | 20240619 | 190600 | 1949699280 | 10940 | 10940 | 10940 | 10940 | 0 |
| 7 | 20240619 | 190500 | 1949699280 | 10940 | 10940 | 10940 | 10940 | 0 |
| 8 | 20240619 | 190400 | 1949699280 | 10940 | 10940 | 10940 | 10940 | 0 |
| 9 | 20240619 | 190300 | 1949699280 | 10940 | 10940 | 10940 | 10940 | 0 |
| 10 | 20240619 | 190200 | 1949699280 | 10940 | 10940 | 10940 | 10940 | 0 |
| 11 | 20240619 | 190100 | 1949699280 | 10940 | 10940 | 10940 | 10940 | 0 |
| 12 | 20240619 | 190000 | 1949699280 | 10940 | 10940 | 10940 | 10940 | 0 |
| 13 | 20240619 | 185900 | 1949699280 | 10940 | 10940 | 10940 | 10940 | 0 |
| 14 | 20240619 | 185800 | 1949699280 | 10940 | 10940 | 10940 | 10940 | 0 |
| 15 | 20240619 | 185700 | 1949699280 | 10940 | 10940 | 10940 | 10940 | 0 |
| 16 | 20240619 | 185600 | 1949699280 | 10940 | 10940 | 10940 | 10940 | 0 |
| 17 | 20240619 | 185500 | 1949699280 | 10940 | 10940 | 10940 | 10940 | 0 |
| 18 | 20240619 | 185400 | 1949699280 | 10940 | 10940 | 10940 | 10940 | 0 |
| 19 | 20240619 | 185300 | 1949699280 | 10940 | 10940 | 10940 | 10940 | 0 |
| 20 | 20240619 | 185200 | 1949699280 | 10940 | 10940 | 10940 | 10940 | 0 |
| 21 | 20240619 | 185100 | 1949699280 | 10940 | 10940 | 10940 | 10940 | 0 |
| 22 | 20240619 | 185000 | 1949699280 | 10940 | 10940 | 10940 | 10940 | 0 |
| 23 | 20240619 | 184900 | 1949699280 | 10940 | 10940 | 10940 | 10940 | 0 |
| 24 | 20240619 | 184800 | 1949699280 | 10940 | 10940 | 10940 | 10940 | 0 |
| 25 | 20240619 | 184700 | 1949699280 | 10940 | 10940 | 10940 | 10940 | 0 |
| 26 | 20240619 | 184600 | 1949699280 | 10940 | 10940 | 10940 | 10940 | 0 |
| 27 | 20240619 | 184500 | 1949699280 | 10940 | 10940 | 10940 | 10940 | 0 |
| 28 | 20240619 | 184400 | 1949699280 | 10940 | 10940 | 10940 | 10940 | 0 |
| 29 | 20240619 | 184300 | 1949699280 | 10940 | 10940 | 10940 | 10940 | 0 |
| 30 | 20240619 | 184200 | 1949699280 | 10940 | 10940 | 10940 | 10940 | 0 |
| 31 | 20240619 | 184100 | 1949699280 | 10940 | 10940 | 10940 | 10940 | 0 |
| 32 | 20240619 | 184000 | 1949699280 | 10940 | 10940 | 10940 | 10940 | 5820 |
| 33 | 20240619 | 183900 | 1949699280 | 10940 | 10940 | 10940 | 10940 | 0 |
| 34 | 20240619 | 183800 | 1949699280 | 10940 | 10940 | 10940 | 10940 | 0 |
| 35 | 20240619 | 183700 | 1949699280 | 10940 | 10940 | 10940 | 10940 | 0 |
| 36 | 20240619 | 183600 | 1949699280 | 10940 | 10940 | 10940 | 10940 | 0 |
| 37 | 20240619 | 183500 | 1949699280 | 10940 | 10940 | 10940 | 10940 | 0 |
| 38 | 20240619 | 183400 | 1949699280 | 10940 | 10940 | 10940 | 10940 | 0 |
| 39 | 20240619 | 183300 | 1949699280 | 10940 | 10940 | 10940 | 10940 | 0 |
| 40 | 20240619 | 183200 | 1949699280 | 10940 | 10940 | 10940 | 10940 | 0 |
| 41 | 20240619 | 183100 | 1949699280 | 10940 | 10940 | 10940 | 10940 | 0 |
| 42 | 20240619 | 183000 | 1949699280 | 10940 | 10940 | 10940 | 10940 | 0 |
| 43 | 20240619 | 182900 | 1949699280 | 10940 | 10940 | 10940 | 10940 | 0 |
| 44 | 20240619 | 182800 | 1949699280 | 10940 | 10940 | 10940 | 10940 | 0 |
| 45 | 20240619 | 182700 | 1949699280 | 10940 | 10940 | 10940 | 10940 | 0 |
| 46 | 20240619 | 182600 | 1949699280 | 10940 | 10940 | 10940 | 10940 | 0 |
| 47 | 20240619 | 182500 | 1949699280 | 10940 | 10940 | 10940 | 10940 | 0 |
| 48 | 20240619 | 182400 | 1949699280 | 10940 | 10940 | 10940 | 10940 | 0 |
| 49 | 20240619 | 182300 | 1949699280 | 10940 | 10940 | 10940 | 10940 | 0 |
| 50 | 20240619 | 182200 | 1949699280 | 10940 | 10940 | 10940 | 10940 | 0 |
| 51 | 20240619 | 182100 | 1949699280 | 10940 | 10940 | 10940 | 10940 | 0 |
| 52 | 20240619 | 182000 | 1949699280 | 10940 | 10940 | 10940 | 10940 | 0 |
| 53 | 20240619 | 181900 | 1949699280 | 10940 | 10940 | 10940 | 10940 | 0 |
| 54 | 20240619 | 181800 | 1949699280 | 10940 | 10940 | 10940 | 10940 | 0 |
| 55 | 20240619 | 181700 | 1949699280 | 10940 | 10940 | 10940 | 10940 | 0 |
| 56 | 20240619 | 181600 | 1949699280 | 10940 | 10940 | 10940 | 10940 | 0 |
| 57 | 20240619 | 181500 | 1949699280 | 10940 | 10940 | 10940 | 10940 | 0 |
| 58 | 20240619 | 181400 | 1949699280 | 10940 | 10940 | 10940 | 10940 | 0 |
| 59 | 20240619 | 181300 | 1949699280 | 10940 | 10940 | 10940 | 10940 | 0 |
| 60 | 20240619 | 181200 | 1949699280 | 10940 | 10940 | 10940 | 10940 | 0 |
| 61 | 20240619 | 181100 | 1949699280 | 10940 | 10940 | 10940 | 10940 | 0 |
| 62 | 20240619 | 181000 | 1949699280 | 10940 | 10940 | 10940 | 10940 | 5820 |
| 63 | 20240619 | 180900 | 1949699280 | 10940 | 10940 | 10940 | 10940 | 0 |
| 64 | 20240619 | 180800 | 1949699280 | 10940 | 10940 | 10940 | 10940 | 0 |
| 65 | 20240619 | 180700 | 1949699280 | 10940 | 10940 | 10940 | 10940 | 0 |
| 66 | 20240619 | 180600 | 1949699280 | 10940 | 10940 | 10940 | 10940 | 0 |
| 67 | 20240619 | 180500 | 1949699280 | 10940 | 10940 | 10940 | 10940 | 0 |
| 68 | 20240619 | 180400 | 1949699280 | 10940 | 10940 | 10940 | 10940 | 0 |
| 69 | 20240619 | 180300 | 1949699280 | 10940 | 10940 | 10940 | 10940 | 0 |
| 70 | 20240619 | 180200 | 1949699280 | 10940 | 10940 | 10940 | 10940 | 0 |
| 71 | 20240619 | 180100 | 1949699280 | 10940 | 10940 | 10940 | 10940 | 0 |
| 72 | 20240619 | 180000 | 1949699280 | 10940 | 10940 | 10940 | 10940 | 0 |
| 73 | 20240619 | 175900 | 1949699280 | 10940 | 10940 | 10940 | 10940 | 0 |
| 74 | 20240619 | 175800 | 1949699280 | 10940 | 10940 | 10940 | 10940 | 0 |
| 75 | 20240619 | 175700 | 1949699280 | 10940 | 10940 | 10940 | 10940 | 0 |
| 76 | 20240619 | 175600 | 1949699280 | 10940 | 10940 | 10940 | 10940 | 0 |
| 77 | 20240619 | 175500 | 1949699280 | 10940 | 10940 | 10940 | 10940 | 0 |
| 78 | 20240619 | 175400 | 1949699280 | 10940 | 10940 | 10940 | 10940 | 0 |
| 79 | 20240619 | 175300 | 1949699280 | 10940 | 10940 | 10940 | 10940 | 0 |
| 80 | 20240619 | 175200 | 1949699280 | 10940 | 10940 | 10940 | 10940 | 0 |
| 81 | 20240619 | 175100 | 1949699280 | 10940 | 10940 | 10940 | 10940 | 0 |
| 82 | 20240619 | 175000 | 1949699280 | 10940 | 10940 | 10940 | 10940 | 0 |
| 83 | 20240619 | 174900 | 1949699280 | 10940 | 10940 | 10940 | 10940 | 0 |
| 84 | 20240619 | 174800 | 1949699280 | 10940 | 10940 | 10940 | 10940 | 0 |
| 85 | 20240619 | 174700 | 1949699280 | 10940 | 10940 | 10940 | 10940 | 0 |
| 86 | 20240619 | 174600 | 1949699280 | 10940 | 10940 | 10940 | 10940 | 0 |
| 87 | 20240619 | 174500 | 1949699280 | 10940 | 10940 | 10940 | 10940 | 0 |
| 88 | 20240619 | 174400 | 1949699280 | 10940 | 10940 | 10940 | 10940 | 0 |
| 89 | 20240619 | 174300 | 1949699280 | 10940 | 10940 | 10940 | 10940 | 0 |
| 90 | 20240619 | 174200 | 1949699280 | 10940 | 10940 | 10940 | 10940 | 0 |
| 91 | 20240619 | 174100 | 1949699280 | 10940 | 10940 | 10940 | 10940 | 0 |
| 92 | 20240619 | 174000 | 1949699280 | 10940 | 10940 | 10940 | 10940 | 5820 |
| 93 | 20240619 | 173900 | 1949699280 | 10940 | 10940 | 10940 | 10940 | 0 |
| 94 | 20240619 | 173800 | 1949699280 | 10940 | 10940 | 10940 | 10940 | 0 |
| 95 | 20240619 | 173700 | 1949699280 | 10940 | 10940 | 10940 | 10940 | 0 |
| 96 | 20240619 | 173600 | 1949699280 | 10940 | 10940 | 10940 | 10940 | 0 |
| 97 | 20240619 | 173500 | 1949699280 | 10940 | 10940 | 10940 | 10940 | 0 |
| 98 | 20240619 | 173400 | 1949699280 | 10940 | 10940 | 10940 | 10940 | 0 |
| 99 | 20240619 | 173300 | 1949699280 | 10940 | 10940 | 10940 | 10940 | 0 |
| 100 | 20240619 | 173200 | 1949699280 | 10940 | 10940 | 10940 | 10940 | 0 |
| 101 | 20240619 | 173100 | 1949699280 | 10940 | 10940 | 10940 | 10940 | 0 |
| 102 | 20240619 | 173000 | 1949699280 | 10940 | 10940 | 10940 | 10940 | 0 |
| 103 | 20240619 | 172900 | 1949699280 | 10940 | 10940 | 10940 | 10940 | 0 |
| 104 | 20240619 | 172800 | 1949699280 | 10940 | 10940 | 10940 | 10940 | 0 |
| 105 | 20240619 | 172700 | 1949699280 | 10940 | 10940 | 10940 | 10940 | 0 |
| 106 | 20240619 | 172600 | 1949699280 | 10940 | 10940 | 10940 | 10940 | 0 |
| 107 | 20240619 | 172500 | 1949699280 | 10940 | 10940 | 10940 | 10940 | 0 |
| 108 | 20240619 | 172400 | 1949699280 | 10940 | 10940 | 10940 | 10940 | 0 |
| 109 | 20240619 | 172300 | 1949699280 | 10940 | 10940 | 10940 | 10940 | 0 |
| 110 | 20240619 | 172200 | 1949699280 | 10940 | 10940 | 10940 | 10940 | 0 |
| 111 | 20240619 | 172100 | 1949699280 | 10940 | 10940 | 10940 | 10940 | 0 |
| 112 | 20240619 | 172000 | 1949699280 | 10940 | 10940 | 10940 | 10940 | 0 |
| 113 | 20240619 | 171900 | 1949699280 | 10940 | 10940 | 10940 | 10940 | 0 |
| 114 | 20240619 | 171800 | 1949699280 | 10940 | 10940 | 10940 | 10940 | 0 |
| 115 | 20240619 | 171700 | 1949699280 | 10940 | 10940 | 10940 | 10940 | 0 |
| 116 | 20240619 | 171600 | 1949699280 | 10940 | 10940 | 10940 | 10940 | 0 |
| 117 | 20240619 | 171500 | 1949699280 | 10940 | 10940 | 10940 | 10940 | 0 |
| 118 | 20240619 | 171400 | 1949699280 | 10940 | 10940 | 10940 | 10940 | 0 |
| 119 | 20240619 | 171300 | 1949699280 | 10940 | 10940 | 10940 | 10940 | 0 |
| 120 | 20240619 | 171200 | 1949699280 | 10940 | 10940 | 10940 | 10940 | 0 |
| 121 | 20240619 | 171100 | 1949699280 | 10940 | 10940 | 10940 | 10940 | 0 |
| 122 | 20240619 | 171000 | 1949699280 | 10940 | 10940 | 10940 | 10940 | 5820 |
| 123 | 20240619 | 170900 | 1949699280 | 10940 | 10940 | 10940 | 10940 | 0 |
| 124 | 20240619 | 170800 | 1949699280 | 10940 | 10940 | 10940 | 10940 | 0 |
| 125 | 20240619 | 170700 | 1949699280 | 10940 | 10940 | 10940 | 10940 | 0 |
| 126 | 20240619 | 170600 | 1949699280 | 10940 | 10940 | 10940 | 10940 | 0 |
| 127 | 20240619 | 170500 | 1949699280 | 10940 | 10940 | 10940 | 10940 | 0 |
| 128 | 20240619 | 170400 | 1949699280 | 10940 | 10940 | 10940 | 10940 | 0 |
| 129 | 20240619 | 170300 | 1949699280 | 10940 | 10940 | 10940 | 10940 | 0 |
| 130 | 20240619 | 170200 | 1949699280 | 10940 | 10940 | 10940 | 10940 | 0 |
| 131 | 20240619 | 170100 | 1949699280 | 10940 | 10940 | 10940 | 10940 | 0 |
| 132 | 20240619 | 170000 | 1949699280 | 10940 | 10940 | 10940 | 10940 | 0 |
| 133 | 20240619 | 165900 | 1949699280 | 10940 | 10940 | 10940 | 10940 | 0 |
| 134 | 20240619 | 165800 | 1949699280 | 10940 | 10940 | 10940 | 10940 | 0 |
| 135 | 20240619 | 165700 | 1949699280 | 10940 | 10940 | 10940 | 10940 | 0 |
| 136 | 20240619 | 165600 | 1949699280 | 10940 | 10940 | 10940 | 10940 | 0 |
| 137 | 20240619 | 165500 | 1949699280 | 10940 | 10940 | 10940 | 10940 | 0 |
| 138 | 20240619 | 165400 | 1949699280 | 10940 | 10940 | 10940 | 10940 | 0 |
| 139 | 20240619 | 165300 | 1949699280 | 10940 | 10940 | 10940 | 10940 | 0 |
| 140 | 20240619 | 165200 | 1949699280 | 10940 | 10940 | 10940 | 10940 | 0 |
| 141 | 20240619 | 165100 | 1949699280 | 10940 | 10940 | 10940 | 10940 | 0 |
| 142 | 20240619 | 165000 | 1949699280 | 10940 | 10940 | 10940 | 10940 | 0 |
| 143 | 20240619 | 164900 | 1949699280 | 10940 | 10940 | 10940 | 10940 | 0 |
| 144 | 20240619 | 164800 | 1949699280 | 10940 | 10940 | 10940 | 10940 | 0 |
| 145 | 20240619 | 164700 | 1949699280 | 10940 | 10940 | 10940 | 10940 | 0 |
| 146 | 20240619 | 164600 | 1949699280 | 10940 | 10940 | 10940 | 10940 | 0 |
| 147 | 20240619 | 164500 | 1949699280 | 10940 | 10940 | 10940 | 10940 | 0 |
| 148 | 20240619 | 164400 | 1949699280 | 10940 | 10940 | 10940 | 10940 | 0 |
| 149 | 20240619 | 164300 | 1949699280 | 10940 | 10940 | 10940 | 10940 | 0 |
| 150 | 20240619 | 164200 | 1949699280 | 10940 | 10940 | 10940 | 10940 | 0 |
| 151 | 20240619 | 164100 | 1949699280 | 10940 | 10940 | 10940 | 10940 | 0 |
| 152 | 20240619 | 164000 | 1949699280 | 10940 | 10940 | 10940 | 10940 | 5820 |
| 153 | 20240619 | 163900 | 1949699280 | 10940 | 10940 | 10940 | 10940 | 0 |
| 154 | 20240619 | 163800 | 1949699280 | 10940 | 10940 | 10940 | 10940 | 0 |
| 155 | 20240619 | 163700 | 1949699280 | 10940 | 10940 | 10940 | 10940 | 0 |
| 156 | 20240619 | 163600 | 1949699280 | 10940 | 10940 | 10940 | 10940 | 0 |
| 157 | 20240619 | 163500 | 1949699280 | 10940 | 10940 | 10940 | 10940 | 0 |
| 158 | 20240619 | 163400 | 1949699280 | 10940 | 10940 | 10940 | 10940 | 0 |
| 159 | 20240619 | 163300 | 1949699280 | 10940 | 10940 | 10940 | 10940 | 0 |
| 160 | 20240619 | 163200 | 1949699280 | 10940 | 10940 | 10940 | 10940 | 0 |
| 161 | 20240619 | 163100 | 1949699280 | 10940 | 10940 | 10940 | 10940 | 0 |
| 162 | 20240619 | 163000 | 1949699280 | 10940 | 10940 | 10940 | 10940 | 0 |
| 163 | 20240619 | 162900 | 1949699280 | 10940 | 10940 | 10940 | 10940 | 0 |
| 164 | 20240619 | 162800 | 1949699280 | 10940 | 10940 | 10940 | 10940 | 0 |
| 165 | 20240619 | 162700 | 1949699280 | 10940 | 10940 | 10940 | 10940 | 0 |
| 166 | 20240619 | 162600 | 1949699280 | 10940 | 10940 | 10940 | 10940 | 0 |
| 167 | 20240619 | 162500 | 1949699280 | 10940 | 10940 | 10940 | 10940 | 0 |
| 168 | 20240619 | 162400 | 1949699280 | 10940 | 10940 | 10940 | 10940 | 0 |
| 169 | 20240619 | 162300 | 1949699280 | 10940 | 10940 | 10940 | 10940 | 0 |
| 170 | 20240619 | 162200 | 1949699280 | 10940 | 10940 | 10940 | 10940 | 0 |
| 171 | 20240619 | 162100 | 1949699280 | 10940 | 10940 | 10940 | 10940 | 0 |
| 172 | 20240619 | 162000 | 1949699280 | 10940 | 10940 | 10940 | 10940 | 0 |
| 173 | 20240619 | 161900 | 1949699280 | 10940 | 10940 | 10940 | 10940 | 0 |
| 174 | 20240619 | 161800 | 1949699280 | 10940 | 10940 | 10940 | 10940 | 0 |
| 175 | 20240619 | 161700 | 1949699280 | 10940 | 10940 | 10940 | 10940 | 0 |
| 176 | 20240619 | 161600 | 1949699280 | 10940 | 10940 | 10940 | 10940 | 0 |
| 177 | 20240619 | 161500 | 1949699280 | 10940 | 10940 | 10940 | 10940 | 0 |
| 178 | 20240619 | 161400 | 1949699280 | 10940 | 10940 | 10940 | 10940 | 0 |
| 179 | 20240619 | 161300 | 1949699280 | 10940 | 10940 | 10940 | 10940 | 0 |
| 180 | 20240619 | 161200 | 1949699280 | 10940 | 10940 | 10940 | 10940 | 0 |
| 181 | 20240619 | 161100 | 1949699280 | 10940 | 10940 | 10940 | 10940 | 0 |
| 182 | 20240619 | 161000 | 1949699280 | 10940 | 10940 | 10940 | 10940 | 5820 |
| 183 | 20240619 | 160900 | 1949699280 | 10940 | 10940 | 10940 | 10940 | 0 |
| 184 | 20240619 | 160800 | 1949699280 | 10940 | 10940 | 10940 | 10940 | 0 |
| 185 | 20240619 | 160700 | 1949699280 | 10940 | 10940 | 10940 | 10940 | 0 |
| 186 | 20240619 | 160600 | 1949699280 | 10940 | 10940 | 10940 | 10940 | 0 |
| 187 | 20240619 | 160500 | 1949699280 | 10940 | 10940 | 10940 | 10940 | 0 |
| 188 | 20240619 | 160400 | 1949699280 | 10940 | 10940 | 10940 | 10940 | 0 |
| 189 | 20240619 | 160300 | 1949699280 | 10940 | 10940 | 10940 | 10940 | 0 |
| 190 | 20240619 | 160200 | 1949699280 | 10940 | 10940 | 10940 | 10940 | 0 |
| 191 | 20240619 | 160100 | 1949699280 | 10940 | 10940 | 10940 | 10940 | 0 |
| 192 | 20240619 | 160000 | 1949699280 | 10940 | 10940 | 10940 | 10940 | 0 |
| 193 | 20240619 | 155900 | 1949699280 | 10940 | 10940 | 10940 | 10940 | 0 |
| 194 | 20240619 | 155800 | 1949699280 | 10940 | 10940 | 10940 | 10940 | 0 |
| 195 | 20240619 | 155700 | 1949699280 | 10940 | 10940 | 10940 | 10940 | 0 |
| 196 | 20240619 | 155600 | 1949699280 | 10940 | 10940 | 10940 | 10940 | 0 |
| 197 | 20240619 | 155500 | 1949699280 | 10940 | 10940 | 10940 | 10940 | 0 |
| 198 | 20240619 | 155400 | 1949699280 | 10940 | 10940 | 10940 | 10940 | 0 |
| 199 | 20240619 | 155300 | 1949699280 | 10940 | 10940 | 10940 | 10940 | 0 |
| 200 | 20240619 | 155200 | 1949699280 | 10940 | 10940 | 10940 | 10940 | 0 |
| 201 | 20240619 | 155100 | 1949699280 | 10940 | 10940 | 10940 | 10940 | 0 |
| 202 | 20240619 | 155000 | 1949699280 | 10940 | 10940 | 10940 | 10940 | 0 |
| 203 | 20240619 | 154900 | 1949699280 | 10940 | 10940 | 10940 | 10940 | 0 |
| 204 | 20240619 | 154800 | 1949699280 | 10940 | 10940 | 10940 | 10940 | 0 |
| 205 | 20240619 | 154700 | 1949699280 | 10940 | 10940 | 10940 | 10940 | 0 |
| 206 | 20240619 | 154600 | 1949699280 | 10940 | 10940 | 10940 | 10940 | 0 |
| 207 | 20240619 | 154500 | 1949699280 | 10940 | 10940 | 10940 | 10940 | 0 |
| 208 | 20240619 | 154400 | 1949699280 | 10940 | 10940 | 10940 | 10940 | 0 |
| 209 | 20240619 | 154300 | 1949699280 | 10940 | 10940 | 10940 | 10940 | 0 |
| 210 | 20240619 | 154200 | 1949699280 | 10940 | 10940 | 10940 | 10940 | 0 |
| 211 | 20240619 | 154100 | 1949699280 | 10940 | 10940 | 10940 | 10940 | 0 |
| 212 | 20240619 | 154000 | 1949699280 | 10940 | 10940 | 10940 | 10940 | 5820 |
| 213 | 20240619 | 153900 | 1949699280 | 10940 | 10940 | 10940 | 10940 | 0 |
| 214 | 20240619 | 153800 | 1949699280 | 10940 | 10940 | 10940 | 10940 | 0 |
| 215 | 20240619 | 153700 | 1949699280 | 10940 | 10940 | 10940 | 10940 | 0 |
| 216 | 20240619 | 153600 | 1949699280 | 10940 | 10940 | 10940 | 10940 | 0 |
| 217 | 20240619 | 153500 | 1949699280 | 10940 | 10940 | 10940 | 10940 | 0 |
| 218 | 20240619 | 153400 | 1949699280 | 10940 | 10940 | 10940 | 10940 | 0 |
| 219 | 20240619 | 153300 | 1949699280 | 10940 | 10940 | 10940 | 10940 | 0 |
| 220 | 20240619 | 153200 | 1949699280 | 10940 | 10940 | 10940 | 10940 | 0 |
| 221 | 20240619 | 153100 | 1949699280 | 10940 | 10940 | 10940 | 10940 | 0 |
| 222 | 20240619 | 153000 | 1949699280 | 10940 | 10940 | 10940 | 10940 | 5820 |
| 223 | 20240619 | 152900 | 1886028480 | 11020 | 11020 | 11020 | 11020 | 0 |
| 224 | 20240619 | 152800 | 1886028480 | 11020 | 11020 | 11020 | 11020 | 0 |
| 225 | 20240619 | 152700 | 1886028480 | 11020 | 11020 | 11020 | 11020 | 0 |
| 226 | 20240619 | 152600 | 1886028480 | 11020 | 11020 | 11020 | 11020 | 0 |
| 227 | 20240619 | 152500 | 1886028480 | 11020 | 11020 | 11020 | 11020 | 0 |
| 228 | 20240619 | 152400 | 1886028480 | 11020 | 11020 | 11020 | 11020 | 0 |
| 229 | 20240619 | 152300 | 1886028480 | 11020 | 11020 | 11020 | 11020 | 0 |
| 230 | 20240619 | 152200 | 1886028480 | 11020 | 11020 | 11020 | 11020 | 0 |
| 231 | 20240619 | 152100 | 1886028480 | 11020 | 11020 | 11020 | 11020 | 0 |
| 232 | 20240619 | 152000 | 1886028480 | 11020 | 11020 | 11020 | 11020 | 0 |
| 233 | 20240619 | 151900 | 1886028480 | 11020 | 10990 | 11020 | 10990 | 36 |
| 234 | 20240619 | 151800 | 1885631980 | 11020 | 11000 | 11020 | 11000 | 452 |
| 235 | 20240619 | 151700 | 1880659270 | 11000 | 10990 | 11000 | 10990 | 52 |
| 236 | 20240619 | 151600 | 1880087280 | 10990 | 10990 | 10990 | 10990 | 1 |
| 237 | 20240619 | 151500 | 1880076290 | 11000 | 11000 | 11000 | 11000 | 0 |
| 238 | 20240619 | 151400 | 1880076290 | 11000 | 11000 | 11000 | 11000 | 73 |
| 239 | 20240619 | 151300 | 1879273290 | 11000 | 11000 | 11000 | 10990 | 665 |
| 240 | 20240619 | 151200 | 1871958300 | 11000 | 11000 | 11000 | 11000 | 2 |
| 241 | 20240619 | 151100 | 1871936300 | 11020 | 11000 | 11020 | 11000 | 2 |
| 242 | 20240619 | 151000 | 1871914280 | 11000 | 11000 | 11000 | 11000 | 1 |
| 243 | 20240619 | 150900 | 1871903280 | 11020 | 11020 | 11020 | 11020 | 28 |
| 244 | 20240619 | 150800 | 1871594720 | 11020 | 11020 | 11020 | 11020 | 2 |
| 245 | 20240619 | 150700 | 1871572680 | 11020 | 11020 | 11030 | 11020 | 3 |
| 246 | 20240619 | 150600 | 1871539610 | 11030 | 11040 | 11040 | 11020 | 4 |
| 247 | 20240619 | 150500 | 1871495500 | 11020 | 11040 | 11040 | 11020 | 368 |
| 248 | 20240619 | 150400 | 1867440120 | 11020 | 11020 | 11020 | 11020 | 529 |
| 249 | 20240619 | 150300 | 1861610540 | 11050 | 11040 | 11050 | 11020 | 2108 |
| 250 | 20240619 | 150200 | 1838339360 | 11040 | 10990 | 11040 | 10990 | 4799 |
| 251 | 20240619 | 150100 | 1785423260 | 10990 | 10980 | 10990 | 10980 | 350 |
| 252 | 20240619 | 150000 | 1781578760 | 10960 | 10980 | 10980 | 10960 | 505 |
| 253 | 20240619 | 145900 | 1776037340 | 10990 | 10990 | 10990 | 10990 | 162 |
| 254 | 20240619 | 145800 | 1774256960 | 10990 | 10990 | 10990 | 10990 | 1 |
| 255 | 20240619 | 145700 | 1774245970 | 10990 | 11000 | 11000 | 10990 | 6544 |
| 256 | 20240619 | 145600 | 1702262860 | 11020 | 11000 | 11020 | 11000 | 103 |
| 257 | 20240619 | 145500 | 1701129840 | 11020 | 11000 | 11020 | 11000 | 116 |
| 258 | 20240619 | 145400 | 1699853040 | 11000 | 11010 | 11010 | 11000 | 152 |
| 259 | 20240619 | 145300 | 1698179540 | 11020 | 11020 | 11020 | 11020 | 0 |
| 260 | 20240619 | 145200 | 1698179540 | 11020 | 11020 | 11020 | 11020 | 19 |
| 261 | 20240619 | 145100 | 1697970160 | 11020 | 11020 | 11020 | 11020 | 1 |
| 262 | 20240619 | 145000 | 1697959140 | 11020 | 11020 | 11020 | 11020 | 0 |
| 263 | 20240619 | 144900 | 1697959140 | 11020 | 11010 | 11020 | 11010 | 105 |
| 264 | 20240619 | 144800 | 1696803040 | 11020 | 11020 | 11020 | 11020 | 0 |
| 265 | 20240619 | 144700 | 1696803040 | 11020 | 11010 | 11020 | 11010 | 23 |
| 266 | 20240619 | 144600 | 1696549590 | 11010 | 11010 | 11010 | 11010 | 1 |
| 267 | 20240619 | 144500 | 1696538580 | 11010 | 11000 | 11010 | 11000 | 190 |
| 268 | 20240619 | 144400 | 1694447480 | 11020 | 11020 | 11020 | 11020 | 0 |
| 269 | 20240619 | 144300 | 1694447480 | 11020 | 11020 | 11020 | 11020 | 6 |
| 270 | 20240619 | 144200 | 1694381360 | 11020 | 11010 | 11020 | 11010 | 454 |
| 271 | 20240619 | 144100 | 1689381700 | 11010 | 11010 | 11010 | 11010 | 0 |
| 272 | 20240619 | 144000 | 1689381700 | 11010 | 11010 | 11010 | 11010 | 50 |
| 273 | 20240619 | 143900 | 1688831200 | 11010 | 11010 | 11010 | 11010 | 60 |
| 274 | 20240619 | 143800 | 1688170600 | 11030 | 11030 | 11030 | 11010 | 1328 |
| 275 | 20240619 | 143700 | 1673523640 | 11030 | 11030 | 11030 | 11030 | 1 |
| 276 | 20240619 | 143600 | 1673512610 | 11030 | 11030 | 11030 | 11030 | 38 |
| 277 | 20240619 | 143500 | 1673093470 | 11040 | 11030 | 11040 | 11030 | 973 |
| 278 | 20240619 | 143400 | 1662355770 | 11030 | 11030 | 11030 | 11030 | 1187 |
| 279 | 20240619 | 143300 | 1649263160 | 11030 | 11020 | 11030 | 11020 | 647 |
| 280 | 20240619 | 143200 | 1642131960 | 11020 | 11020 | 11020 | 11020 | 579 |
| 281 | 20240619 | 143100 | 1635751380 | 11020 | 11020 | 11020 | 11020 | 0 |
| 282 | 20240619 | 143000 | 1635751380 | 11020 | 11020 | 11020 | 11020 | 240 |
| 283 | 20240619 | 142900 | 1633106580 | 11010 | 11010 | 11010 | 11010 | 0 |
| 284 | 20240619 | 142800 | 1633106580 | 11010 | 11010 | 11020 | 11010 | 192 |
| 285 | 20240619 | 142700 | 1630992250 | 11010 | 11000 | 11010 | 11000 | 609 |
| 286 | 20240619 | 142600 | 1624287170 | 11020 | 11020 | 11020 | 11020 | 266 |
| 287 | 20240619 | 142500 | 1621355850 | 11020 | 11000 | 11020 | 11000 | 180 |
| 288 | 20240619 | 142400 | 1619372350 | 11020 | 11020 | 11020 | 11020 | 34 |
| 289 | 20240619 | 142300 | 1618997670 | 11020 | 11000 | 11020 | 11000 | 615 |
| 290 | 20240619 | 142200 | 1612232600 | 11000 | 11020 | 11020 | 11000 | 583 |
| 291 | 20240619 | 142100 | 1605817940 | 11020 | 11010 | 11020 | 11010 | 211 |
| 292 | 20240619 | 142000 | 1603494410 | 11000 | 11020 | 11020 | 11000 | 147 |
| 293 | 20240619 | 141900 | 1601875180 | 11020 | 11020 | 11020 | 11020 | 50 |
| 294 | 20240619 | 141800 | 1601324180 | 10990 | 10990 | 10990 | 10990 | 0 |
| 295 | 20240619 | 141700 | 1601324180 | 10990 | 10990 | 10990 | 10990 | 0 |
| 296 | 20240619 | 141600 | 1601324180 | 10990 | 11000 | 11000 | 10990 | 3233 |
| 297 | 20240619 | 141500 | 1565761460 | 11030 | 11030 | 11030 | 11030 | 177 |
| 298 | 20240619 | 141400 | 1563809150 | 11030 | 11030 | 11030 | 11000 | 120 |
| 299 | 20240619 | 141300 | 1562485820 | 11030 | 11020 | 11030 | 11020 | 325 |
| 300 | 20240619 | 141200 | 1558904070 | 11030 | 11000 | 11030 | 11000 | 574 |
| 301 | 20240619 | 141100 | 1552581850 | 11040 | 11040 | 11040 | 11040 | 0 |
| 302 | 20240619 | 141000 | 1552581850 | 11040 | 11040 | 11040 | 11030 | 2314 |
| 303 | 20240619 | 140900 | 1527035670 | 11000 | 11010 | 11040 | 11000 | 3696 |
| 304 | 20240619 | 140800 | 1486361060 | 11010 | 11040 | 11040 | 11010 | 745 |
| 305 | 20240619 | 140700 | 1478157500 | 11020 | 11020 | 11040 | 11020 | 1556 |
| 306 | 20240619 | 140600 | 1461001420 | 11040 | 11020 | 11040 | 11020 | 1302 |
| 307 | 20240619 | 140500 | 1446647340 | 11040 | 11020 | 11040 | 11020 | 1644 |
| 308 | 20240619 | 140400 | 1428517580 | 11040 | 11010 | 11040 | 11010 | 412 |
| 309 | 20240619 | 140300 | 1423969310 | 11040 | 11040 | 11040 | 11040 | 0 |
| 310 | 20240619 | 140200 | 1423969310 | 11040 | 11040 | 11040 | 11040 | 165 |
| 311 | 20240619 | 140100 | 1422147710 | 11050 | 11030 | 11050 | 11000 | 199 |
| 312 | 20240619 | 140000 | 1419950750 | 11000 | 11040 | 11040 | 11000 | 572 |
| 313 | 20240619 | 135900 | 1413644230 | 11050 | 11020 | 11050 | 11020 | 960 |
| 314 | 20240619 | 135800 | 1403045430 | 11040 | 11040 | 11040 | 11040 | 0 |
| 315 | 20240619 | 135700 | 1403045430 | 11040 | 11040 | 11040 | 11040 | 37 |
| 316 | 20240619 | 135600 | 1402636950 | 11040 | 11020 | 11040 | 11020 | 6164 |
| 317 | 20240619 | 135500 | 1334616970 | 11020 | 10990 | 11020 | 10990 | 94 |
| 318 | 20240619 | 135400 | 1333581120 | 11020 | 11000 | 11020 | 11000 | 6163 |
| 319 | 20240619 | 135300 | 1265714500 | 11000 | 11000 | 11000 | 10990 | 135 |
| 320 | 20240619 | 135200 | 1264229630 | 11000 | 11000 | 11010 | 11000 | 1324 |
| 321 | 20240619 | 135100 | 1249662420 | 11010 | 11010 | 11010 | 11010 | 60 |
| 322 | 20240619 | 135000 | 1249001820 | 10990 | 11000 | 11010 | 10990 | 695 |
| 323 | 20240619 | 134900 | 1241355550 | 11010 | 11000 | 11010 | 11000 | 177 |
| 324 | 20240619 | 134800 | 1239406910 | 11010 | 11010 | 11010 | 11000 | 406 |
| 325 | 20240619 | 134700 | 1234936980 | 11000 | 11010 | 11010 | 11000 | 419 |
| 326 | 20240619 | 134600 | 1230324130 | 11010 | 11010 | 11010 | 11010 | 51 |
| 327 | 20240619 | 134500 | 1229762620 | 11010 | 11000 | 11010 | 11000 | 600 |
| 328 | 20240619 | 134400 | 1223159470 | 11000 | 11000 | 11010 | 11000 | 1416 |
| 329 | 20240619 | 134300 | 1207579020 | 10960 | 11000 | 11000 | 10960 | 394 |
| 330 | 20240619 | 134200 | 1203252780 | 11000 | 11000 | 11000 | 11000 | 0 |
| 331 | 20240619 | 134100 | 1203252780 | 11000 | 11000 | 11000 | 11000 | 60 |
| 332 | 20240619 | 134000 | 1202592780 | 11000 | 11000 | 11000 | 11000 | 401 |
| 333 | 20240619 | 133900 | 1198181780 | 11000 | 11000 | 11000 | 11000 | 201 |
| 334 | 20240619 | 133800 | 1195970780 | 11000 | 11020 | 11020 | 10930 | 2968 |
| 335 | 20240619 | 133700 | 1163327680 | 11020 | 11010 | 11020 | 11000 | 661 |
| 336 | 20240619 | 133600 | 1156049870 | 11000 | 11010 | 11010 | 11000 | 608 |
| 337 | 20240619 | 133500 | 1149359480 | 11000 | 11010 | 11010 | 11000 | 310 |
| 338 | 20240619 | 133400 | 1145946680 | 11010 | 11010 | 11020 | 11010 | 1067 |
| 339 | 20240619 | 133300 | 1134198580 | 11010 | 11000 | 11030 | 11000 | 12269 |
| 340 | 20240619 | 133200 | 999216830 | 11000 | 10950 | 11000 | 10940 | 12590 |
| 341 | 20240619 | 133100 | 861090810 | 10950 | 10940 | 10950 | 10940 | 435 |
| 342 | 20240619 | 133000 | 856327850 | 10950 | 10950 | 10950 | 10950 | 185 |
| 343 | 20240619 | 132900 | 854302100 | 10950 | 10940 | 10950 | 10940 | 51 |
| 344 | 20240619 | 132800 | 853743660 | 10940 | 10950 | 10950 | 10940 | 152 |
| 345 | 20240619 | 132700 | 852079840 | 10940 | 10940 | 10940 | 10940 | 113 |
| 346 | 20240619 | 132600 | 850843620 | 10940 | 10950 | 10950 | 10940 | 1917 |
| 347 | 20240619 | 132500 | 829871620 | 10950 | 10940 | 10950 | 10940 | 411 |
| 348 | 20240619 | 132400 | 825371370 | 10950 | 10950 | 10950 | 10950 | 0 |
| 349 | 20240619 | 132300 | 825371370 | 10950 | 10950 | 10950 | 10950 | 140 |
| 350 | 20240619 | 132200 | 823838370 | 10950 | 10940 | 10950 | 10940 | 167 |
| 351 | 20240619 | 132100 | 822010860 | 10940 | 10940 | 10940 | 10940 | 704 |
| 352 | 20240619 | 132000 | 814309100 | 10940 | 10940 | 10940 | 10940 | 57 |
| 353 | 20240619 | 131900 | 813685520 | 10940 | 10940 | 10940 | 10940 | 448 |
| 354 | 20240619 | 131800 | 808784400 | 10940 | 10930 | 10940 | 10930 | 198 |
| 355 | 20240619 | 131700 | 806618580 | 10940 | 10930 | 10940 | 10930 | 95 |
| 356 | 20240619 | 131600 | 805579690 | 10930 | 10930 | 10930 | 10930 | 620 |
| 357 | 20240619 | 131500 | 798803090 | 10930 | 10920 | 10930 | 10920 | 526 |
| 358 | 20240619 | 131400 | 793054040 | 10930 | 10930 | 10930 | 10930 | 0 |
| 359 | 20240619 | 131300 | 793054040 | 10930 | 10930 | 10930 | 10930 | 0 |
| 360 | 20240619 | 131200 | 793054040 | 10930 | 10920 | 10930 | 10920 | 343 |
| 361 | 20240619 | 131100 | 789307670 | 10920 | 10920 | 10920 | 10920 | 0 |
| 362 | 20240619 | 131000 | 789307670 | 10920 | 10920 | 10920 | 10920 | 230 |
| 363 | 20240619 | 130900 | 786796070 | 10920 | 10920 | 10920 | 10920 | 654 |
| 364 | 20240619 | 130800 | 779654390 | 10920 | 10920 | 10920 | 10920 | 800 |
| 365 | 20240619 | 130700 | 770918390 | 10920 | 10920 | 10920 | 10920 | 0 |
| 366 | 20240619 | 130600 | 770918390 | 10920 | 10920 | 10920 | 10920 | 627 |
| 367 | 20240619 | 130500 | 764071550 | 10920 | 10910 | 10920 | 10910 | 266 |
| 368 | 20240619 | 130400 | 761169380 | 10910 | 10910 | 10910 | 10910 | 193 |
| 369 | 20240619 | 130300 | 759063750 | 10910 | 10910 | 10910 | 10910 | 166 |
| 370 | 20240619 | 130200 | 757252690 | 10910 | 10910 | 10910 | 10900 | 187 |
| 371 | 20240619 | 130100 | 755213020 | 10910 | 10910 | 10910 | 10900 | 182 |
| 372 | 20240619 | 130000 | 753227900 | 10910 | 10900 | 10910 | 10900 | 626 |
| 373 | 20240619 | 125900 | 746404060 | 10890 | 10890 | 10890 | 10890 | 1 |
| 374 | 20240619 | 125800 | 746393170 | 10900 | 10900 | 10900 | 10900 | 256 |
| 375 | 20240619 | 125700 | 743602770 | 10900 | 10900 | 10900 | 10900 | 384 |
| 376 | 20240619 | 125600 | 739417170 | 10900 | 10900 | 10900 | 10900 | 65 |
| 377 | 20240619 | 125500 | 738708670 | 10900 | 10890 | 10900 | 10890 | 432 |
| 378 | 20240619 | 125400 | 734001180 | 10890 | 10890 | 10890 | 10890 | 78 |
| 379 | 20240619 | 125300 | 733151760 | 10890 | 10890 | 10900 | 10890 | 862 |
| 380 | 20240619 | 125200 | 723761960 | 10900 | 10890 | 10900 | 10890 | 644 |
| 381 | 20240619 | 125100 | 716745600 | 10900 | 10900 | 10900 | 10900 | 0 |
| 382 | 20240619 | 125000 | 716745600 | 10900 | 10890 | 10900 | 10890 | 513 |
| 383 | 20240619 | 124900 | 711155240 | 10900 | 10900 | 10900 | 10900 | 144 |
| 384 | 20240619 | 124800 | 709585640 | 10910 | 10880 | 10910 | 10880 | 717 |
| 385 | 20240619 | 124700 | 701774860 | 10890 | 10890 | 10890 | 10890 | 0 |
| 386 | 20240619 | 124600 | 701774860 | 10890 | 10890 | 10890 | 10890 | 0 |
| 387 | 20240619 | 124500 | 701774860 | 10890 | 10890 | 10890 | 10890 | 0 |
| 388 | 20240619 | 124400 | 701774860 | 10890 | 10890 | 10890 | 10870 | 90 |
| 389 | 20240619 | 124300 | 700794960 | 10880 | 10870 | 10890 | 10840 | 193 |
| 390 | 20240619 | 124200 | 698694400 | 10890 | 10890 | 10890 | 10890 | 0 |
| 391 | 20240619 | 124100 | 698694400 | 10890 | 10890 | 10890 | 10890 | 33 |
| 392 | 20240619 | 124000 | 698335030 | 10880 | 10890 | 10890 | 10880 | 368 |
| 393 | 20240619 | 123900 | 694327740 | 10890 | 10900 | 10900 | 10890 | 343 |
| 394 | 20240619 | 123800 | 690589340 | 10900 | 10900 | 10910 | 10900 | 236 |
| 395 | 20240619 | 123700 | 688015500 | 10910 | 10900 | 10910 | 10900 | 239 |
| 396 | 20240619 | 123600 | 685409810 | 10900 | 10870 | 10900 | 10870 | 534 |
| 397 | 20240619 | 123500 | 679603790 | 10870 | 10870 | 10870 | 10870 | 270 |
| 398 | 20240619 | 123400 | 676668890 | 10870 | 10870 | 10870 | 10870 | 246 |
| 399 | 20240619 | 123300 | 673994870 | 10870 | 10870 | 10870 | 10870 | 358 |
| 400 | 20240619 | 123200 | 670103410 | 10870 | 10870 | 10870 | 10870 | 0 |
| 401 | 20240619 | 123100 | 670103410 | 10870 | 10860 | 10870 | 10860 | 539 |
| 402 | 20240619 | 123000 | 664247850 | 10860 | 10860 | 10860 | 10860 | 0 |
| 403 | 20240619 | 122900 | 664247850 | 10860 | 10860 | 10860 | 10860 | 33 |
| 404 | 20240619 | 122800 | 663889470 | 10850 | 10850 | 10850 | 10850 | 0 |
| 405 | 20240619 | 122700 | 663889470 | 10850 | 10870 | 10870 | 10800 | 1217 |
| 406 | 20240619 | 122600 | 650698430 | 10870 | 10870 | 10870 | 10870 | 0 |
| 407 | 20240619 | 122500 | 650698430 | 10870 | 10870 | 10870 | 10870 | 0 |
| 408 | 20240619 | 122400 | 650698430 | 10870 | 10870 | 10870 | 10870 | 609 |
| 409 | 20240619 | 122300 | 644078600 | 10870 | 10930 | 10930 | 10850 | 2255 |
| 410 | 20240619 | 122200 | 619449670 | 10930 | 10920 | 10940 | 10920 | 5701 |
| 411 | 20240619 | 122100 | 557152230 | 10920 | 10880 | 10920 | 10880 | 6441 |
| 412 | 20240619 | 122000 | 486949680 | 10880 | 10880 | 10880 | 10880 | 1 |
| 413 | 20240619 | 121900 | 486938800 | 10880 | 10870 | 10880 | 10870 | 83 |
| 414 | 20240619 | 121800 | 486036010 | 10870 | 10880 | 10880 | 10860 | 483 |
| 415 | 20240619 | 121700 | 480786860 | 10870 | 10860 | 10870 | 10860 | 322 |
| 416 | 20240619 | 121600 | 477287240 | 10870 | 10860 | 10870 | 10860 | 284 |
| 417 | 20240619 | 121500 | 474201580 | 10860 | 10860 | 10860 | 10860 | 53 |
| 418 | 20240619 | 121400 | 473626000 | 10840 | 10830 | 10840 | 10830 | 218 |
| 419 | 20240619 | 121300 | 471265050 | 10840 | 10840 | 10840 | 10840 | 59 |
| 420 | 20240619 | 121200 | 470625490 | 10840 | 10840 | 10840 | 10840 | 0 |
| 421 | 20240619 | 121100 | 470625490 | 10840 | 10860 | 10860 | 10840 | 334 |
| 422 | 20240619 | 121000 | 467001190 | 10860 | 10840 | 10860 | 10840 | 420 |
| 423 | 20240619 | 120900 | 462441290 | 10840 | 10840 | 10840 | 10840 | 0 |
| 424 | 20240619 | 120800 | 462441290 | 10840 | 10840 | 10840 | 10840 | 0 |
| 425 | 20240619 | 120700 | 462441290 | 10840 | 10840 | 10840 | 10840 | 37 |
| 426 | 20240619 | 120600 | 462040210 | 10830 | 10800 | 10840 | 10800 | 219 |
| 427 | 20240619 | 120500 | 459667090 | 10840 | 10840 | 10840 | 10840 | 49 |
| 428 | 20240619 | 120400 | 459135930 | 10810 | 10810 | 10840 | 10810 | 573 |
| 429 | 20240619 | 120300 | 452940300 | 10810 | 10810 | 10810 | 10800 | 373 |
| 430 | 20240619 | 120200 | 448909320 | 10810 | 10810 | 10810 | 10810 | 0 |
| 431 | 20240619 | 120100 | 448909320 | 10810 | 10810 | 10810 | 10810 | 48 |
| 432 | 20240619 | 120000 | 448390440 | 10810 | 10810 | 10810 | 10810 | 1 |
| 433 | 20240619 | 115900 | 448379630 | 10790 | 10800 | 10800 | 10790 | 500 |
| 434 | 20240619 | 115800 | 442983620 | 10800 | 10810 | 10810 | 10800 | 887 |
| 435 | 20240619 | 115700 | 433402650 | 10810 | 10800 | 10810 | 10800 | 193 |
| 436 | 20240619 | 115600 | 431316420 | 10810 | 10800 | 10810 | 10800 | 631 |
| 437 | 20240619 | 115500 | 424500310 | 10800 | 10800 | 10800 | 10800 | 0 |
| 438 | 20240619 | 115400 | 424500310 | 10800 | 10790 | 10800 | 10790 | 120 |
| 439 | 20240619 | 115300 | 423205130 | 10790 | 10790 | 10790 | 10790 | 55 |
| 440 | 20240619 | 115200 | 422611680 | 10780 | 10780 | 10780 | 10780 | 0 |
| 441 | 20240619 | 115100 | 422611680 | 10780 | 10780 | 10780 | 10780 | 514 |
| 442 | 20240619 | 115000 | 417070760 | 10780 | 10790 | 10790 | 10780 | 70 |
| 443 | 20240619 | 114900 | 416315690 | 10810 | 10800 | 10810 | 10800 | 68 |
| 444 | 20240619 | 114800 | 415581280 | 10800 | 10800 | 10800 | 10800 | 0 |
| 445 | 20240619 | 114700 | 415581280 | 10800 | 10800 | 10800 | 10800 | 215 |
| 446 | 20240619 | 114600 | 413259280 | 10800 | 10800 | 10800 | 10800 | 1 |
| 447 | 20240619 | 114500 | 413248480 | 10800 | 10800 | 10800 | 10800 | 114 |
| 448 | 20240619 | 114400 | 412017280 | 10800 | 10810 | 10810 | 10800 | 3065 |
| 449 | 20240619 | 114300 | 378913420 | 10810 | 10810 | 10810 | 10810 | 0 |
| 450 | 20240619 | 114200 | 378913420 | 10810 | 10810 | 10810 | 10810 | 0 |
| 451 | 20240619 | 114100 | 378913420 | 10810 | 10810 | 10810 | 10810 | 0 |
| 452 | 20240619 | 114000 | 378913420 | 10810 | 10810 | 10810 | 10810 | 285 |
| 453 | 20240619 | 113900 | 375832570 | 10810 | 10810 | 10810 | 10810 | 0 |
| 454 | 20240619 | 113800 | 375832570 | 10810 | 10810 | 10810 | 10810 | 12 |
| 455 | 20240619 | 113700 | 375702850 | 10800 | 10800 | 10800 | 10800 | 0 |
| 456 | 20240619 | 113600 | 375702850 | 10800 | 10820 | 10820 | 10800 | 1694 |
| 457 | 20240619 | 113500 | 357393600 | 10810 | 10800 | 10810 | 10800 | 223 |
| 458 | 20240619 | 113400 | 354983070 | 10810 | 10810 | 10810 | 10810 | 0 |
| 459 | 20240619 | 113300 | 354983070 | 10810 | 10810 | 10810 | 10810 | 20 |
| 460 | 20240619 | 113200 | 354766870 | 10800 | 10800 | 10800 | 10800 | 624 |
| 461 | 20240619 | 113100 | 348027670 | 10790 | 10800 | 10800 | 10790 | 332 |
| 462 | 20240619 | 113000 | 344443620 | 10810 | 10800 | 10810 | 10800 | 201 |
| 463 | 20240619 | 112900 | 342272810 | 10810 | 10810 | 10810 | 10810 | 2 |
| 464 | 20240619 | 112800 | 342251190 | 10820 | 10820 | 10820 | 10820 | 0 |
| 465 | 20240619 | 112700 | 342251190 | 10820 | 10820 | 10820 | 10820 | 0 |
| 466 | 20240619 | 112600 | 342251190 | 10820 | 10820 | 10820 | 10820 | 200 |
| 467 | 20240619 | 112500 | 340087190 | 10830 | 10820 | 10830 | 10820 | 70 |
| 468 | 20240619 | 112400 | 339329590 | 10820 | 10820 | 10820 | 10820 | 314 |
| 469 | 20240619 | 112300 | 335932110 | 10820 | 10820 | 10820 | 10820 | 1 |
| 470 | 20240619 | 112200 | 335921290 | 10800 | 10800 | 10800 | 10800 | 0 |
| 471 | 20240619 | 112100 | 335921290 | 10800 | 10820 | 10820 | 10800 | 308 |
| 472 | 20240619 | 112000 | 332594660 | 10820 | 10820 | 10820 | 10820 | 0 |
| 473 | 20240619 | 111900 | 332594660 | 10820 | 10820 | 10820 | 10820 | 50 |
| 474 | 20240619 | 111800 | 332053660 | 10830 | 10830 | 10830 | 10830 | 0 |
| 475 | 20240619 | 111700 | 332053660 | 10830 | 10830 | 10830 | 10830 | 38 |
| 476 | 20240619 | 111600 | 331642120 | 10830 | 10830 | 10830 | 10830 | 295 |
| 477 | 20240619 | 111500 | 328447270 | 10830 | 10830 | 10830 | 10830 | 298 |
| 478 | 20240619 | 111400 | 325219930 | 10840 | 10840 | 10840 | 10830 | 42 |
| 479 | 20240619 | 111300 | 324764670 | 10840 | 10840 | 10840 | 10840 | 0 |
| 480 | 20240619 | 111200 | 324764670 | 10840 | 10840 | 10840 | 10840 | 0 |
| 481 | 20240619 | 111100 | 324764670 | 10840 | 10840 | 10840 | 10840 | 0 |
| 482 | 20240619 | 111000 | 324764670 | 10840 | 10840 | 10840 | 10840 | 1 |
| 483 | 20240619 | 110900 | 324753830 | 10840 | 10840 | 10840 | 10840 | 22 |
| 484 | 20240619 | 110800 | 324515350 | 10840 | 10840 | 10840 | 10840 | 0 |
| 485 | 20240619 | 110700 | 324515350 | 10840 | 10840 | 10840 | 10840 | 0 |
| 486 | 20240619 | 110600 | 324515350 | 10840 | 10840 | 10840 | 10840 | 0 |
| 487 | 20240619 | 110500 | 324515350 | 10840 | 10840 | 10840 | 10840 | 22 |
| 488 | 20240619 | 110400 | 324276870 | 10840 | 10840 | 10840 | 10840 | 2 |
| 489 | 20240619 | 110300 | 324255190 | 10840 | 10840 | 10840 | 10840 | 55 |
| 490 | 20240619 | 110200 | 323658990 | 10840 | 10840 | 10840 | 10840 | 47 |
| 491 | 20240619 | 110100 | 323149510 | 10840 | 10840 | 10840 | 10840 | 0 |
| 492 | 20240619 | 110000 | 323149510 | 10840 | 10840 | 10840 | 10840 | 0 |
| 493 | 20240619 | 105900 | 323149510 | 10840 | 10840 | 10840 | 10840 | 0 |
| 494 | 20240619 | 105800 | 323149510 | 10840 | 10840 | 10840 | 10840 | 2 |
| 495 | 20240619 | 105700 | 323127830 | 10840 | 10840 | 10840 | 10840 | 1 |
| 496 | 20240619 | 105600 | 323116990 | 10830 | 10830 | 10830 | 10830 | 0 |
| 497 | 20240619 | 105500 | 323116990 | 10830 | 10830 | 10830 | 10830 | 0 |
| 498 | 20240619 | 105400 | 323116990 | 10830 | 10830 | 10830 | 10830 | 13 |
| 499 | 20240619 | 105300 | 322976200 | 10810 | 10840 | 10840 | 10810 | 205 |
| 500 | 20240619 | 105200 | 320757040 | 10840 | 10840 | 10840 | 10840 | 100 |
| 501 | 20240619 | 105100 | 319673040 | 10840 | 10840 | 10840 | 10840 | 0 |
| 502 | 20240619 | 105000 | 319673040 | 10840 | 10850 | 10850 | 10840 | 5 |
| 503 | 20240619 | 104900 | 319618830 | 10850 | 10860 | 10860 | 10840 | 340 |
| 504 | 20240619 | 104800 | 315929670 | 10860 | 10860 | 10860 | 10860 | 17 |
| 505 | 20240619 | 104700 | 315745050 | 10860 | 10860 | 10860 | 10860 | 5 |
| 506 | 20240619 | 104600 | 315690750 | 10860 | 10870 | 10870 | 10860 | 21 |
| 507 | 20240619 | 104500 | 315462500 | 10880 | 10880 | 10880 | 10880 | 0 |
| 508 | 20240619 | 104400 | 315462500 | 10880 | 10880 | 10880 | 10880 | 0 |
| 509 | 20240619 | 104300 | 315462500 | 10880 | 10880 | 10880 | 10880 | 4 |
| 510 | 20240619 | 104200 | 315418980 | 10880 | 10880 | 10880 | 10880 | 0 |
| 511 | 20240619 | 104100 | 315418980 | 10880 | 10880 | 10880 | 10880 | 0 |
| 512 | 20240619 | 104000 | 315418980 | 10880 | 10880 | 10880 | 10880 | 0 |
| 513 | 20240619 | 103900 | 315418980 | 10880 | 10880 | 10880 | 10880 | 413 |
| 514 | 20240619 | 103800 | 310925540 | 10880 | 10880 | 10880 | 10880 | 0 |
| 515 | 20240619 | 103700 | 310925540 | 10880 | 10880 | 10880 | 10880 | 50 |
| 516 | 20240619 | 103600 | 310381540 | 10890 | 10890 | 10890 | 10890 | 3 |
| 517 | 20240619 | 103500 | 310348870 | 10890 | 10890 | 10890 | 10890 | 55 |
| 518 | 20240619 | 103400 | 309749920 | 10890 | 10890 | 10890 | 10890 | 13 |
| 519 | 20240619 | 103300 | 309608350 | 10900 | 10900 | 10900 | 10900 | 0 |
| 520 | 20240619 | 103200 | 309608350 | 10900 | 10900 | 10900 | 10900 | 30 |
| 521 | 20240619 | 103100 | 309281350 | 10900 | 10900 | 10900 | 10900 | 218 |
| 522 | 20240619 | 103000 | 306905150 | 10910 | 10910 | 10910 | 10910 | 1 |
| 523 | 20240619 | 102900 | 306894240 | 10910 | 10900 | 10910 | 10900 | 4 |
| 524 | 20240619 | 102800 | 306850610 | 10900 | 10910 | 10910 | 10900 | 1026 |
| 525 | 20240619 | 102700 | 295667100 | 10910 | 10910 | 10910 | 10910 | 0 |
| 526 | 20240619 | 102600 | 295667100 | 10910 | 10920 | 10920 | 10910 | 480 |
| 527 | 20240619 | 102500 | 290427490 | 10920 | 10920 | 10920 | 10920 | 0 |
| 528 | 20240619 | 102400 | 290427490 | 10920 | 10910 | 10920 | 10910 | 12 |
| 529 | 20240619 | 102300 | 290296550 | 10910 | 10910 | 10910 | 10910 | 0 |
| 530 | 20240619 | 102200 | 290296550 | 10910 | 10910 | 10910 | 10900 | 179 |
| 531 | 20240619 | 102100 | 288343690 | 10920 | 10920 | 10920 | 10920 | 0 |
| 532 | 20240619 | 102000 | 288343690 | 10920 | 10920 | 10920 | 10920 | 10 |
| 533 | 20240619 | 101900 | 288234490 | 10910 | 10920 | 10920 | 10910 | 521 |
| 534 | 20240619 | 101800 | 282545210 | 10920 | 10930 | 10930 | 10920 | 105 |
| 535 | 20240619 | 101700 | 281398560 | 10930 | 10920 | 10930 | 10920 | 115 |
| 536 | 20240619 | 101600 | 280141630 | 10920 | 10930 | 10930 | 10920 | 101 |
| 537 | 20240619 | 101500 | 279038700 | 10930 | 10920 | 10930 | 10920 | 124 |
| 538 | 20240619 | 101400 | 277684260 | 10930 | 10930 | 10930 | 10930 | 0 |
| 539 | 20240619 | 101300 | 277684260 | 10930 | 10910 | 10930 | 10910 | 1213 |
| 540 | 20240619 | 101200 | 264441580 | 10910 | 10910 | 10910 | 10910 | 0 |
| 541 | 20240619 | 101100 | 264441580 | 10910 | 10890 | 10910 | 10890 | 3066 |
| 542 | 20240619 | 101000 | 231034760 | 10880 | 10880 | 10880 | 10880 | 200 |
| 543 | 20240619 | 100900 | 228858760 | 10880 | 10880 | 10880 | 10880 | 218 |
| 544 | 20240619 | 100800 | 226486920 | 10890 | 10890 | 10890 | 10890 | 0 |
| 545 | 20240619 | 100700 | 226486920 | 10890 | 10890 | 10890 | 10890 | 0 |
| 546 | 20240619 | 100600 | 226486920 | 10890 | 10890 | 10890 | 10890 | 3 |
| 547 | 20240619 | 100500 | 226454250 | 10880 | 10880 | 10880 | 10880 | 1100 |
| 548 | 20240619 | 100400 | 214486250 | 10880 | 10880 | 10880 | 10880 | 10 |
| 549 | 20240619 | 100300 | 214377450 | 10880 | 10880 | 10880 | 10880 | 6 |
| 550 | 20240619 | 100200 | 214312170 | 10890 | 10890 | 10890 | 10890 | 2 |
| 551 | 20240619 | 100100 | 214290390 | 10890 | 10870 | 10890 | 10870 | 87 |
| 552 | 20240619 | 100000 | 213343090 | 10870 | 10870 | 10870 | 10870 | 0 |
| 553 | 20240619 | 095900 | 213343090 | 10870 | 10870 | 10870 | 10870 | 0 |
| 554 | 20240619 | 095800 | 213343090 | 10870 | 10870 | 10870 | 10870 | 3 |
| 555 | 20240619 | 095700 | 213310480 | 10870 | 10870 | 10870 | 10870 | 308 |
| 556 | 20240619 | 095600 | 209962520 | 10860 | 10880 | 10880 | 10860 | 1822 |
| 557 | 20240619 | 095500 | 190151740 | 10880 | 10880 | 10880 | 10880 | 1 |
| 558 | 20240619 | 095400 | 190140860 | 10890 | 10890 | 10890 | 10890 | 0 |
| 559 | 20240619 | 095300 | 190140860 | 10890 | 10880 | 10890 | 10880 | 104 |
| 560 | 20240619 | 095200 | 189009300 | 10880 | 10890 | 10890 | 10880 | 133 |
| 561 | 20240619 | 095100 | 187560960 | 10890 | 10890 | 10890 | 10880 | 152 |
| 562 | 20240619 | 095000 | 185905710 | 10900 | 10890 | 10900 | 10890 | 109 |
| 563 | 20240619 | 094900 | 184718610 | 10890 | 10900 | 10900 | 10890 | 392 |
| 564 | 20240619 | 094800 | 180448810 | 10900 | 10900 | 10900 | 10900 | 13 |
| 565 | 20240619 | 094700 | 180307110 | 10900 | 10900 | 10900 | 10900 | 0 |
| 566 | 20240619 | 094600 | 180307110 | 10900 | 10900 | 10900 | 10900 | 110 |
| 567 | 20240619 | 094500 | 179108110 | 10900 | 10900 | 10900 | 10900 | 4 |
| 568 | 20240619 | 094400 | 179064510 | 10890 | 10890 | 10890 | 10890 | 13 |
| 569 | 20240619 | 094300 | 178922940 | 10900 | 10900 | 10900 | 10900 | 0 |
| 570 | 20240619 | 094200 | 178922940 | 10900 | 10880 | 10900 | 10880 | 64 |
| 571 | 20240619 | 094100 | 178225990 | 10880 | 10870 | 10880 | 10870 | 5 |
| 572 | 20240619 | 094000 | 178171600 | 10880 | 10880 | 10880 | 10880 | 0 |
| 573 | 20240619 | 093900 | 178171600 | 10880 | 10880 | 10880 | 10880 | 0 |
| 574 | 20240619 | 093800 | 178171600 | 10880 | 10870 | 10880 | 10870 | 640 |
| 575 | 20240619 | 093700 | 171210800 | 10880 | 10880 | 10880 | 10880 | 109 |
| 576 | 20240619 | 093600 | 170024880 | 10880 | 10880 | 10880 | 10880 | 307 |
| 577 | 20240619 | 093500 | 166684720 | 10880 | 10880 | 10880 | 10880 | 70 |
| 578 | 20240619 | 093400 | 165923120 | 10890 | 10890 | 10890 | 10890 | 69 |
| 579 | 20240619 | 093300 | 165171710 | 10900 | 10900 | 10900 | 10900 | 5 |
| 580 | 20240619 | 093200 | 165117210 | 10880 | 10890 | 10890 | 10880 | 284 |
| 581 | 20240619 | 093100 | 162025740 | 10890 | 10890 | 10890 | 10890 | 126 |
| 582 | 20240619 | 093000 | 160653600 | 10910 | 10930 | 10930 | 10870 | 506 |
| 583 | 20240619 | 092900 | 155139910 | 10940 | 10920 | 10940 | 10920 | 55 |
| 584 | 20240619 | 092800 | 154538710 | 10940 | 10940 | 10940 | 10940 | 100 |
| 585 | 20240619 | 092700 | 153444710 | 10920 | 10920 | 10920 | 10920 | 2 |
| 586 | 20240619 | 092600 | 153422870 | 10940 | 10930 | 10950 | 10930 | 186 |
| 587 | 20240619 | 092500 | 151388090 | 10930 | 10940 | 10940 | 10930 | 278 |
| 588 | 20240619 | 092400 | 148347770 | 10940 | 10880 | 10960 | 10880 | 6559 |
| 589 | 20240619 | 092300 | 76744870 | 10880 | 10880 | 10880 | 10870 | 391 |
| 590 | 20240619 | 092200 | 72490820 | 10880 | 10890 | 10890 | 10880 | 74 |
| 591 | 20240619 | 092100 | 71684970 | 10890 | 10890 | 10890 | 10880 | 206 |
| 592 | 20240619 | 092000 | 69443000 | 10890 | 10870 | 10890 | 10870 | 1298 |
| 593 | 20240619 | 091900 | 55326640 | 10880 | 10870 | 10880 | 10870 | 105 |
| 594 | 20240619 | 091800 | 54185280 | 10870 | 10870 | 10880 | 10870 | 772 |
| 595 | 20240619 | 091700 | 45792520 | 10870 | 10840 | 10870 | 10840 | 171 |
| 596 | 20240619 | 091600 | 43935330 | 10850 | 10820 | 10850 | 10820 | 389 |
| 597 | 20240619 | 091500 | 39718490 | 10820 | 10830 | 10830 | 10820 | 300 |
| 598 | 20240619 | 091400 | 36469640 | 10840 | 10840 | 10840 | 10840 | 0 |
| 599 | 20240619 | 091300 | 36469640 | 10840 | 10830 | 10840 | 10780 | 707 |
| 600 | 20240619 | 091200 | 28834990 | 10840 | 10840 | 10840 | 10840 | 9 |
| 601 | 20240619 | 091100 | 28737430 | 10830 | 10840 | 10850 | 10830 | 614 |
| 602 | 20240619 | 091000 | 22081540 | 10870 | 10870 | 10870 | 10870 | 0 |
| 603 | 20240619 | 090900 | 22081540 | 10870 | 10860 | 10870 | 10860 | 1076 |
| 604 | 20240619 | 090800 | 10390330 | 10790 | 10790 | 10790 | 10790 | 126 |
| 605 | 20240619 | 090700 | 9030790 | 10870 | 10870 | 10870 | 10870 | 0 |
| 606 | 20240619 | 090600 | 9030790 | 10870 | 10870 | 10870 | 10870 | 72 |
| 607 | 20240619 | 090500 | 8248150 | 10870 | 10800 | 10870 | 10780 | 705 |
| 608 | 20240619 | 090400 | 626590 | 10860 | 10860 | 10860 | 10860 | 2 |
| 609 | 20240619 | 090300 | 604870 | 10870 | 10870 | 10870 | 10870 | 0 |
| 610 | 20240619 | 090200 | 604870 | 10870 | 10870 | 10870 | 10870 | 1 |
| 611 | 20240619 | 090100 | 594000 | 10800 | 10800 | 10800 | 10800 | 0 |
| 612 | 20240619 | 090000 | 594000 | 10800 | 10800 | 10800 | 10800 | 55 |