29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240619 | 185300 | 1864578810 | 5000 | 5000 | 5000 | 5000 | 1918 |
| 3 | 20240619 | 185200 | 1864578810 | 5000 | 5000 | 5000 | 5000 | 0 |
| 4 | 20240619 | 185100 | 1864578810 | 5000 | 5000 | 5000 | 5000 | 0 |
| 5 | 20240619 | 185000 | 1864578810 | 5000 | 5000 | 5000 | 5000 | 0 |
| 6 | 20240619 | 184900 | 1864578810 | 5000 | 5000 | 5000 | 5000 | 0 |
| 7 | 20240619 | 184800 | 1864578810 | 5000 | 5000 | 5000 | 5000 | 0 |
| 8 | 20240619 | 184700 | 1864578810 | 5000 | 5000 | 5000 | 5000 | 0 |
| 9 | 20240619 | 184600 | 1864578810 | 5000 | 5000 | 5000 | 5000 | 0 |
| 10 | 20240619 | 184500 | 1864578810 | 5000 | 5000 | 5000 | 5000 | 0 |
| 11 | 20240619 | 184400 | 1864578810 | 5000 | 5000 | 5000 | 5000 | 0 |
| 12 | 20240619 | 184300 | 1864578810 | 5000 | 5000 | 5000 | 5000 | 0 |
| 13 | 20240619 | 184200 | 1864578810 | 5000 | 5000 | 5000 | 5000 | 0 |
| 14 | 20240619 | 184100 | 1864578810 | 5000 | 5000 | 5000 | 5000 | 0 |
| 15 | 20240619 | 184000 | 1864578810 | 5000 | 5000 | 5000 | 5000 | 0 |
| 16 | 20240619 | 183900 | 1864578810 | 5000 | 5000 | 5000 | 5000 | 0 |
| 17 | 20240619 | 183800 | 1864578810 | 5000 | 5000 | 5000 | 5000 | 0 |
| 18 | 20240619 | 183700 | 1864578810 | 5000 | 5000 | 5000 | 5000 | 0 |
| 19 | 20240619 | 183600 | 1864578810 | 5000 | 5000 | 5000 | 5000 | 0 |
| 20 | 20240619 | 183500 | 1864578810 | 5000 | 5000 | 5000 | 5000 | 0 |
| 21 | 20240619 | 183400 | 1864578810 | 5000 | 5000 | 5000 | 5000 | 0 |
| 22 | 20240619 | 183300 | 1864578810 | 5000 | 5000 | 5000 | 5000 | 0 |
| 23 | 20240619 | 183200 | 1864578810 | 5000 | 5000 | 5000 | 5000 | 0 |
| 24 | 20240619 | 183100 | 1864578810 | 5000 | 5000 | 5000 | 5000 | 0 |
| 25 | 20240619 | 183000 | 1864578810 | 5000 | 5000 | 5000 | 5000 | 0 |
| 26 | 20240619 | 182900 | 1864578810 | 5000 | 5000 | 5000 | 5000 | 0 |
| 27 | 20240619 | 182800 | 1864578810 | 5000 | 5000 | 5000 | 5000 | 0 |
| 28 | 20240619 | 182700 | 1864578810 | 5000 | 5000 | 5000 | 5000 | 0 |
| 29 | 20240619 | 182600 | 1864578810 | 5000 | 5000 | 5000 | 5000 | 0 |
| 30 | 20240619 | 182500 | 1864578810 | 5000 | 5000 | 5000 | 5000 | 0 |
| 31 | 20240619 | 182400 | 1864578810 | 5000 | 5000 | 5000 | 5000 | 0 |
| 32 | 20240619 | 182300 | 1864578810 | 5000 | 5000 | 5000 | 5000 | 1918 |
| 33 | 20240619 | 182200 | 1864578810 | 5000 | 5000 | 5000 | 5000 | 0 |
| 34 | 20240619 | 182100 | 1864578810 | 5000 | 5000 | 5000 | 5000 | 0 |
| 35 | 20240619 | 182000 | 1864578810 | 5000 | 5000 | 5000 | 5000 | 0 |
| 36 | 20240619 | 181900 | 1864578810 | 5000 | 5000 | 5000 | 5000 | 0 |
| 37 | 20240619 | 181800 | 1864578810 | 5000 | 5000 | 5000 | 5000 | 0 |
| 38 | 20240619 | 181700 | 1864578810 | 5000 | 5000 | 5000 | 5000 | 0 |
| 39 | 20240619 | 181600 | 1864578810 | 5000 | 5000 | 5000 | 5000 | 0 |
| 40 | 20240619 | 181500 | 1864578810 | 5000 | 5000 | 5000 | 5000 | 0 |
| 41 | 20240619 | 181400 | 1864578810 | 5000 | 5000 | 5000 | 5000 | 0 |
| 42 | 20240619 | 181300 | 1864578810 | 5000 | 5000 | 5000 | 5000 | 0 |
| 43 | 20240619 | 181200 | 1864578810 | 5000 | 5000 | 5000 | 5000 | 0 |
| 44 | 20240619 | 181100 | 1864578810 | 5000 | 5000 | 5000 | 5000 | 0 |
| 45 | 20240619 | 181000 | 1864578810 | 5000 | 5000 | 5000 | 5000 | 0 |
| 46 | 20240619 | 180900 | 1864578810 | 5000 | 5000 | 5000 | 5000 | 0 |
| 47 | 20240619 | 180800 | 1864578810 | 5000 | 5000 | 5000 | 5000 | 0 |
| 48 | 20240619 | 180700 | 1864578810 | 5000 | 5000 | 5000 | 5000 | 0 |
| 49 | 20240619 | 180600 | 1864578810 | 5000 | 5000 | 5000 | 5000 | 0 |
| 50 | 20240619 | 180500 | 1864578810 | 5000 | 5000 | 5000 | 5000 | 0 |
| 51 | 20240619 | 180400 | 1864578810 | 5000 | 5000 | 5000 | 5000 | 0 |
| 52 | 20240619 | 180300 | 1864578810 | 5000 | 5000 | 5000 | 5000 | 0 |
| 53 | 20240619 | 180200 | 1864578810 | 5000 | 5000 | 5000 | 5000 | 0 |
| 54 | 20240619 | 180100 | 1864578810 | 5000 | 5000 | 5000 | 5000 | 0 |
| 55 | 20240619 | 180000 | 1864578810 | 5000 | 5000 | 5000 | 5000 | 0 |
| 56 | 20240619 | 175900 | 1864578810 | 5000 | 5000 | 5000 | 5000 | 0 |
| 57 | 20240619 | 175800 | 1864578810 | 5000 | 5000 | 5000 | 5000 | 0 |
| 58 | 20240619 | 175700 | 1864578810 | 5000 | 5000 | 5000 | 5000 | 0 |
| 59 | 20240619 | 175600 | 1864578810 | 5000 | 5000 | 5000 | 5000 | 0 |
| 60 | 20240619 | 175500 | 1864578810 | 5000 | 5000 | 5000 | 5000 | 0 |
| 61 | 20240619 | 175400 | 1864578810 | 5000 | 5000 | 5000 | 5000 | 0 |
| 62 | 20240619 | 175300 | 1864578810 | 5000 | 5000 | 5000 | 5000 | 1918 |
| 63 | 20240619 | 175200 | 1864578810 | 5000 | 5000 | 5000 | 5000 | 0 |
| 64 | 20240619 | 175100 | 1864578810 | 5000 | 5000 | 5000 | 5000 | 0 |
| 65 | 20240619 | 175000 | 1864578810 | 5000 | 5000 | 5000 | 5000 | 0 |
| 66 | 20240619 | 174900 | 1864578810 | 5000 | 5000 | 5000 | 5000 | 0 |
| 67 | 20240619 | 174800 | 1864578810 | 5000 | 5000 | 5000 | 5000 | 0 |
| 68 | 20240619 | 174700 | 1864578810 | 5000 | 5000 | 5000 | 5000 | 0 |
| 69 | 20240619 | 174600 | 1864578810 | 5000 | 5000 | 5000 | 5000 | 0 |
| 70 | 20240619 | 174500 | 1864578810 | 5000 | 5000 | 5000 | 5000 | 0 |
| 71 | 20240619 | 174400 | 1864578810 | 5000 | 5000 | 5000 | 5000 | 0 |
| 72 | 20240619 | 174300 | 1864578810 | 5000 | 5000 | 5000 | 5000 | 0 |
| 73 | 20240619 | 174200 | 1864578810 | 5000 | 5000 | 5000 | 5000 | 0 |
| 74 | 20240619 | 174100 | 1864578810 | 5000 | 5000 | 5000 | 5000 | 0 |
| 75 | 20240619 | 174000 | 1864578810 | 5000 | 5000 | 5000 | 5000 | 0 |
| 76 | 20240619 | 173900 | 1864578810 | 5000 | 5000 | 5000 | 5000 | 0 |
| 77 | 20240619 | 173800 | 1864578810 | 5000 | 5000 | 5000 | 5000 | 0 |
| 78 | 20240619 | 173700 | 1864578810 | 5000 | 5000 | 5000 | 5000 | 0 |
| 79 | 20240619 | 173600 | 1864578810 | 5000 | 5000 | 5000 | 5000 | 0 |
| 80 | 20240619 | 173500 | 1864578810 | 5000 | 5000 | 5000 | 5000 | 0 |
| 81 | 20240619 | 173400 | 1864578810 | 5000 | 5000 | 5000 | 5000 | 0 |
| 82 | 20240619 | 173300 | 1864578810 | 5000 | 5000 | 5000 | 5000 | 0 |
| 83 | 20240619 | 173200 | 1864578810 | 5000 | 5000 | 5000 | 5000 | 0 |
| 84 | 20240619 | 173100 | 1864578810 | 5000 | 5000 | 5000 | 5000 | 0 |
| 85 | 20240619 | 173000 | 1864578810 | 5000 | 5000 | 5000 | 5000 | 0 |
| 86 | 20240619 | 172900 | 1864578810 | 5000 | 5000 | 5000 | 5000 | 0 |
| 87 | 20240619 | 172800 | 1864578810 | 5000 | 5000 | 5000 | 5000 | 0 |
| 88 | 20240619 | 172700 | 1864578810 | 5000 | 5000 | 5000 | 5000 | 0 |
| 89 | 20240619 | 172600 | 1864578810 | 5000 | 5000 | 5000 | 5000 | 0 |
| 90 | 20240619 | 172500 | 1864578810 | 5000 | 5000 | 5000 | 5000 | 0 |
| 91 | 20240619 | 172400 | 1864578810 | 5000 | 5000 | 5000 | 5000 | 0 |
| 92 | 20240619 | 172300 | 1864578810 | 5000 | 5000 | 5000 | 5000 | 1918 |
| 93 | 20240619 | 172200 | 1864578810 | 5000 | 5000 | 5000 | 5000 | 0 |
| 94 | 20240619 | 172100 | 1864578810 | 5000 | 5000 | 5000 | 5000 | 0 |
| 95 | 20240619 | 172000 | 1864578810 | 5000 | 5000 | 5000 | 5000 | 0 |
| 96 | 20240619 | 171900 | 1864578810 | 5000 | 5000 | 5000 | 5000 | 0 |
| 97 | 20240619 | 171800 | 1864578810 | 5000 | 5000 | 5000 | 5000 | 0 |
| 98 | 20240619 | 171700 | 1864578810 | 5000 | 5000 | 5000 | 5000 | 0 |
| 99 | 20240619 | 171600 | 1864578810 | 5000 | 5000 | 5000 | 5000 | 0 |
| 100 | 20240619 | 171500 | 1864578810 | 5000 | 5000 | 5000 | 5000 | 0 |
| 101 | 20240619 | 171400 | 1864578810 | 5000 | 5000 | 5000 | 5000 | 0 |
| 102 | 20240619 | 171300 | 1864578810 | 5000 | 5000 | 5000 | 5000 | 0 |
| 103 | 20240619 | 171200 | 1864578810 | 5000 | 5000 | 5000 | 5000 | 0 |
| 104 | 20240619 | 171100 | 1864578810 | 5000 | 5000 | 5000 | 5000 | 0 |
| 105 | 20240619 | 171000 | 1864578810 | 5000 | 5000 | 5000 | 5000 | 0 |
| 106 | 20240619 | 170900 | 1864578810 | 5000 | 5000 | 5000 | 5000 | 0 |
| 107 | 20240619 | 170800 | 1864578810 | 5000 | 5000 | 5000 | 5000 | 0 |
| 108 | 20240619 | 170700 | 1864578810 | 5000 | 5000 | 5000 | 5000 | 0 |
| 109 | 20240619 | 170600 | 1864578810 | 5000 | 5000 | 5000 | 5000 | 0 |
| 110 | 20240619 | 170500 | 1864578810 | 5000 | 5000 | 5000 | 5000 | 0 |
| 111 | 20240619 | 170400 | 1864578810 | 5000 | 5000 | 5000 | 5000 | 0 |
| 112 | 20240619 | 170300 | 1864578810 | 5000 | 5000 | 5000 | 5000 | 0 |
| 113 | 20240619 | 170200 | 1864578810 | 5000 | 5000 | 5000 | 5000 | 0 |
| 114 | 20240619 | 170100 | 1864578810 | 5000 | 5000 | 5000 | 5000 | 0 |
| 115 | 20240619 | 170000 | 1864578810 | 5000 | 5000 | 5000 | 5000 | 0 |
| 116 | 20240619 | 165900 | 1864578810 | 5000 | 5000 | 5000 | 5000 | 0 |
| 117 | 20240619 | 165800 | 1864578810 | 5000 | 5000 | 5000 | 5000 | 0 |
| 118 | 20240619 | 165700 | 1864578810 | 5000 | 5000 | 5000 | 5000 | 0 |
| 119 | 20240619 | 165600 | 1864578810 | 5000 | 5000 | 5000 | 5000 | 0 |
| 120 | 20240619 | 165500 | 1864578810 | 5000 | 5000 | 5000 | 5000 | 0 |
| 121 | 20240619 | 165400 | 1864578810 | 5000 | 5000 | 5000 | 5000 | 0 |
| 122 | 20240619 | 165300 | 1864578810 | 5000 | 5000 | 5000 | 5000 | 1918 |
| 123 | 20240619 | 165200 | 1864578810 | 5000 | 5000 | 5000 | 5000 | 0 |
| 124 | 20240619 | 165100 | 1864578810 | 5000 | 5000 | 5000 | 5000 | 0 |
| 125 | 20240619 | 165000 | 1864578810 | 5000 | 5000 | 5000 | 5000 | 0 |
| 126 | 20240619 | 164900 | 1864578810 | 5000 | 5000 | 5000 | 5000 | 0 |
| 127 | 20240619 | 164800 | 1864578810 | 5000 | 5000 | 5000 | 5000 | 0 |
| 128 | 20240619 | 164700 | 1864578810 | 5000 | 5000 | 5000 | 5000 | 0 |
| 129 | 20240619 | 164600 | 1864578810 | 5000 | 5000 | 5000 | 5000 | 0 |
| 130 | 20240619 | 164500 | 1864578810 | 5000 | 5000 | 5000 | 5000 | 0 |
| 131 | 20240619 | 164400 | 1864578810 | 5000 | 5000 | 5000 | 5000 | 0 |
| 132 | 20240619 | 164300 | 1864578810 | 5000 | 5000 | 5000 | 5000 | 0 |
| 133 | 20240619 | 164200 | 1864578810 | 5000 | 5000 | 5000 | 5000 | 0 |
| 134 | 20240619 | 164100 | 1864578810 | 5000 | 5000 | 5000 | 5000 | 0 |
| 135 | 20240619 | 164000 | 1864578810 | 5000 | 5000 | 5000 | 5000 | 0 |
| 136 | 20240619 | 163900 | 1864578810 | 5000 | 5000 | 5000 | 5000 | 0 |
| 137 | 20240619 | 163800 | 1864578810 | 5000 | 5000 | 5000 | 5000 | 0 |
| 138 | 20240619 | 163700 | 1864578810 | 5000 | 5000 | 5000 | 5000 | 0 |
| 139 | 20240619 | 163600 | 1864578810 | 5000 | 5000 | 5000 | 5000 | 0 |
| 140 | 20240619 | 163500 | 1864578810 | 5000 | 5000 | 5000 | 5000 | 0 |
| 141 | 20240619 | 163400 | 1864578810 | 5000 | 5000 | 5000 | 5000 | 0 |
| 142 | 20240619 | 163300 | 1864578810 | 5000 | 5000 | 5000 | 5000 | 0 |
| 143 | 20240619 | 163200 | 1864578810 | 5000 | 5000 | 5000 | 5000 | 0 |
| 144 | 20240619 | 163100 | 1864578810 | 5000 | 5000 | 5000 | 5000 | 0 |
| 145 | 20240619 | 163000 | 1864578810 | 5000 | 5000 | 5000 | 5000 | 0 |
| 146 | 20240619 | 162900 | 1864578810 | 5000 | 5000 | 5000 | 5000 | 0 |
| 147 | 20240619 | 162800 | 1864578810 | 5000 | 5000 | 5000 | 5000 | 0 |
| 148 | 20240619 | 162700 | 1864578810 | 5000 | 5000 | 5000 | 5000 | 0 |
| 149 | 20240619 | 162600 | 1864578810 | 5000 | 5000 | 5000 | 5000 | 0 |
| 150 | 20240619 | 162500 | 1864578810 | 5000 | 5000 | 5000 | 5000 | 0 |
| 151 | 20240619 | 162400 | 1864578810 | 5000 | 5000 | 5000 | 5000 | 0 |
| 152 | 20240619 | 162300 | 1864578810 | 5000 | 5000 | 5000 | 5000 | 1918 |
| 153 | 20240619 | 162200 | 1864578810 | 5000 | 5000 | 5000 | 5000 | 0 |
| 154 | 20240619 | 162100 | 1864578810 | 5000 | 5000 | 5000 | 5000 | 0 |
| 155 | 20240619 | 162000 | 1864578810 | 5000 | 5000 | 5000 | 5000 | 0 |
| 156 | 20240619 | 161900 | 1864578810 | 5000 | 5000 | 5000 | 5000 | 0 |
| 157 | 20240619 | 161800 | 1864578810 | 5000 | 5000 | 5000 | 5000 | 0 |
| 158 | 20240619 | 161700 | 1864578810 | 5000 | 5000 | 5000 | 5000 | 0 |
| 159 | 20240619 | 161600 | 1864578810 | 5000 | 5000 | 5000 | 5000 | 0 |
| 160 | 20240619 | 161500 | 1864578810 | 5000 | 5000 | 5000 | 5000 | 0 |
| 161 | 20240619 | 161400 | 1864578810 | 5000 | 5000 | 5000 | 5000 | 0 |
| 162 | 20240619 | 161300 | 1864578810 | 5000 | 5000 | 5000 | 5000 | 0 |
| 163 | 20240619 | 161200 | 1864578810 | 5000 | 5000 | 5000 | 5000 | 0 |
| 164 | 20240619 | 161100 | 1864578810 | 5000 | 5000 | 5000 | 5000 | 0 |
| 165 | 20240619 | 161000 | 1864578810 | 5000 | 5000 | 5000 | 5000 | 0 |
| 166 | 20240619 | 160900 | 1864578810 | 5000 | 5000 | 5000 | 5000 | 0 |
| 167 | 20240619 | 160800 | 1864578810 | 5000 | 5000 | 5000 | 5000 | 0 |
| 168 | 20240619 | 160700 | 1864578810 | 5000 | 5000 | 5000 | 5000 | 0 |
| 169 | 20240619 | 160600 | 1864578810 | 5000 | 5000 | 5000 | 5000 | 0 |
| 170 | 20240619 | 160500 | 1864578810 | 5000 | 5000 | 5000 | 5000 | 0 |
| 171 | 20240619 | 160400 | 1864578810 | 5000 | 5000 | 5000 | 5000 | 0 |
| 172 | 20240619 | 160300 | 1864578810 | 5000 | 5000 | 5000 | 5000 | 0 |
| 173 | 20240619 | 160200 | 1864578810 | 5000 | 5000 | 5000 | 5000 | 0 |
| 174 | 20240619 | 160100 | 1864578810 | 5000 | 5000 | 5000 | 5000 | 0 |
| 175 | 20240619 | 160000 | 1864578810 | 5000 | 5000 | 5000 | 5000 | 0 |
| 176 | 20240619 | 155900 | 1864578810 | 5000 | 5000 | 5000 | 5000 | 0 |
| 177 | 20240619 | 155800 | 1864578810 | 5000 | 5000 | 5000 | 5000 | 0 |
| 178 | 20240619 | 155700 | 1864578810 | 5000 | 5000 | 5000 | 5000 | 0 |
| 179 | 20240619 | 155600 | 1864578810 | 5000 | 5000 | 5000 | 5000 | 0 |
| 180 | 20240619 | 155500 | 1864578810 | 5000 | 5000 | 5000 | 5000 | 0 |
| 181 | 20240619 | 155400 | 1864578810 | 5000 | 5000 | 5000 | 5000 | 0 |
| 182 | 20240619 | 155300 | 1864578810 | 5000 | 5000 | 5000 | 5000 | 1918 |
| 183 | 20240619 | 155200 | 1864578810 | 5000 | 5000 | 5000 | 5000 | 0 |
| 184 | 20240619 | 155100 | 1864578810 | 5000 | 5000 | 5000 | 5000 | 0 |
| 185 | 20240619 | 155000 | 1864578810 | 5000 | 5000 | 5000 | 5000 | 0 |
| 186 | 20240619 | 154900 | 1864578810 | 5000 | 5000 | 5000 | 5000 | 0 |
| 187 | 20240619 | 154800 | 1864578810 | 5000 | 5000 | 5000 | 5000 | 0 |
| 188 | 20240619 | 154700 | 1864578810 | 5000 | 5000 | 5000 | 5000 | 0 |
| 189 | 20240619 | 154600 | 1864578810 | 5000 | 5000 | 5000 | 5000 | 0 |
| 190 | 20240619 | 154500 | 1864578810 | 5000 | 5000 | 5000 | 5000 | 0 |
| 191 | 20240619 | 154400 | 1864578810 | 5000 | 5000 | 5000 | 5000 | 0 |
| 192 | 20240619 | 154300 | 1864578810 | 5000 | 5000 | 5000 | 5000 | 0 |
| 193 | 20240619 | 154200 | 1864578810 | 5000 | 5000 | 5000 | 5000 | 0 |
| 194 | 20240619 | 154100 | 1864578810 | 5000 | 5000 | 5000 | 5000 | 0 |
| 195 | 20240619 | 154000 | 1864578810 | 5000 | 5000 | 5000 | 5000 | 0 |
| 196 | 20240619 | 153900 | 1864578810 | 5000 | 5000 | 5000 | 5000 | 0 |
| 197 | 20240619 | 153800 | 1864578810 | 5000 | 5000 | 5000 | 5000 | 0 |
| 198 | 20240619 | 153700 | 1864578810 | 5000 | 5000 | 5000 | 5000 | 0 |
| 199 | 20240619 | 153600 | 1864578810 | 5000 | 5000 | 5000 | 5000 | 0 |
| 200 | 20240619 | 153500 | 1864578810 | 5000 | 5000 | 5000 | 5000 | 0 |
| 201 | 20240619 | 153400 | 1864578810 | 5000 | 5000 | 5000 | 5000 | 0 |
| 202 | 20240619 | 153300 | 1864578810 | 5000 | 5000 | 5000 | 5000 | 0 |
| 203 | 20240619 | 153200 | 1864578810 | 5000 | 5000 | 5000 | 5000 | 0 |
| 204 | 20240619 | 153100 | 1864578810 | 5000 | 5000 | 5000 | 5000 | 0 |
| 205 | 20240619 | 153000 | 1864578810 | 5000 | 5000 | 5000 | 5000 | 1918 |
| 206 | 20240619 | 152900 | 1854988810 | 5000 | 5000 | 5000 | 5000 | 0 |
| 207 | 20240619 | 152800 | 1854988810 | 5000 | 5000 | 5000 | 5000 | 0 |
| 208 | 20240619 | 152700 | 1854988810 | 5000 | 5000 | 5000 | 5000 | 0 |
| 209 | 20240619 | 152600 | 1854988810 | 5000 | 5000 | 5000 | 5000 | 0 |
| 210 | 20240619 | 152500 | 1854988810 | 5000 | 5000 | 5000 | 5000 | 0 |
| 211 | 20240619 | 152400 | 1854988810 | 5000 | 5000 | 5000 | 5000 | 0 |
| 212 | 20240619 | 152300 | 1854988810 | 5000 | 5000 | 5000 | 5000 | 0 |
| 213 | 20240619 | 152200 | 1854988810 | 5000 | 5000 | 5000 | 5000 | 0 |
| 214 | 20240619 | 152100 | 1854988810 | 5000 | 5000 | 5000 | 5000 | 0 |
| 215 | 20240619 | 152000 | 1854988810 | 5000 | 5000 | 5000 | 5000 | 0 |
| 216 | 20240619 | 151900 | 1854988810 | 5000 | 4985 | 5000 | 4980 | 1138 |
| 217 | 20240619 | 151800 | 1849313535 | 4985 | 4980 | 5000 | 4980 | 1041 |
| 218 | 20240619 | 151700 | 1844125305 | 4980 | 5010 | 5020 | 4980 | 1261 |
| 219 | 20240619 | 151600 | 1837828525 | 5000 | 5000 | 5000 | 4995 | 986 |
| 220 | 20240619 | 151500 | 1832899110 | 4995 | 5010 | 5010 | 4990 | 710 |
| 221 | 20240619 | 151400 | 1829348980 | 5010 | 4990 | 5010 | 4990 | 597 |
| 222 | 20240619 | 151300 | 1826363950 | 4990 | 5010 | 5010 | 4990 | 1210 |
| 223 | 20240619 | 151200 | 1820311670 | 5010 | 4985 | 5010 | 4985 | 427 |
| 224 | 20240619 | 151100 | 1818178140 | 4980 | 5010 | 5020 | 4980 | 753 |
| 225 | 20240619 | 151000 | 1814409830 | 5010 | 5000 | 5010 | 4995 | 876 |
| 226 | 20240619 | 150900 | 1810030935 | 4985 | 5000 | 5010 | 4965 | 996 |
| 227 | 20240619 | 150800 | 1805067360 | 4995 | 5000 | 5010 | 4990 | 1435 |
| 228 | 20240619 | 150700 | 1797897720 | 5000 | 5010 | 5010 | 5000 | 854 |
| 229 | 20240619 | 150600 | 1793626630 | 5000 | 5010 | 5010 | 5000 | 626 |
| 230 | 20240619 | 150500 | 1790490460 | 5010 | 5030 | 5030 | 5010 | 714 |
| 231 | 20240619 | 150400 | 1786903160 | 5030 | 5020 | 5030 | 5010 | 813 |
| 232 | 20240619 | 150300 | 1782822020 | 5020 | 5020 | 5020 | 5010 | 652 |
| 233 | 20240619 | 150200 | 1779550520 | 5020 | 5020 | 5020 | 5020 | 714 |
| 234 | 20240619 | 150100 | 1775966240 | 5010 | 5010 | 5010 | 5000 | 770 |
| 235 | 20240619 | 150000 | 1772109800 | 5000 | 5010 | 5020 | 5000 | 739 |
| 236 | 20240619 | 145900 | 1768407130 | 5000 | 5000 | 5010 | 5000 | 771 |
| 237 | 20240619 | 145800 | 1764548470 | 5000 | 4995 | 5000 | 4990 | 3329 |
| 238 | 20240619 | 145700 | 1747928210 | 4990 | 4995 | 5000 | 4990 | 767 |
| 239 | 20240619 | 145600 | 1744097160 | 4995 | 5000 | 5000 | 4995 | 853 |
| 240 | 20240619 | 145500 | 1739834620 | 5000 | 4995 | 5000 | 4995 | 1440 |
| 241 | 20240619 | 145400 | 1732639190 | 4990 | 4990 | 4990 | 4985 | 421 |
| 242 | 20240619 | 145300 | 1730538455 | 4985 | 4990 | 4990 | 4985 | 730 |
| 243 | 20240619 | 145200 | 1726898505 | 4990 | 4985 | 4990 | 4985 | 758 |
| 244 | 20240619 | 145100 | 1723118830 | 4980 | 4975 | 4980 | 4975 | 354 |
| 245 | 20240619 | 145000 | 1721356125 | 4975 | 4975 | 4980 | 4970 | 543 |
| 246 | 20240619 | 144900 | 1718654390 | 4975 | 4985 | 4985 | 4975 | 478 |
| 247 | 20240619 | 144800 | 1716272670 | 4985 | 4980 | 4985 | 4980 | 383 |
| 248 | 20240619 | 144700 | 1714364325 | 4980 | 4975 | 4985 | 4970 | 1480 |
| 249 | 20240619 | 144600 | 1707001075 | 4980 | 4980 | 4980 | 4975 | 322 |
| 250 | 20240619 | 144500 | 1705398210 | 4980 | 4980 | 4985 | 4980 | 580 |
| 251 | 20240619 | 144400 | 1702509695 | 4980 | 4980 | 4980 | 4975 | 491 |
| 252 | 20240619 | 144300 | 1700064520 | 4980 | 4970 | 4980 | 4970 | 679 |
| 253 | 20240619 | 144200 | 1696687220 | 4970 | 4975 | 4975 | 4960 | 414 |
| 254 | 20240619 | 144100 | 1694629045 | 4975 | 4970 | 4975 | 4970 | 534 |
| 255 | 20240619 | 144000 | 1691974040 | 4975 | 4990 | 4995 | 4975 | 1010 |
| 256 | 20240619 | 143900 | 1686942565 | 4995 | 4995 | 4995 | 4995 | 464 |
| 257 | 20240619 | 143800 | 1684624885 | 4995 | 4995 | 4995 | 4990 | 403 |
| 258 | 20240619 | 143700 | 1682611905 | 4995 | 4995 | 4995 | 4985 | 328 |
| 259 | 20240619 | 143600 | 1680973585 | 4990 | 4995 | 4995 | 4990 | 704 |
| 260 | 20240619 | 143500 | 1677458210 | 4995 | 4990 | 4995 | 4990 | 469 |
| 261 | 20240619 | 143400 | 1675115970 | 4990 | 4990 | 4995 | 4990 | 494 |
| 262 | 20240619 | 143300 | 1672650795 | 4985 | 4990 | 4990 | 4985 | 441 |
| 263 | 20240619 | 143200 | 1670450210 | 4990 | 4990 | 4990 | 4985 | 1767 |
| 264 | 20240619 | 143100 | 1661633695 | 4990 | 4985 | 4990 | 4985 | 397 |
| 265 | 20240619 | 143000 | 1659654535 | 4985 | 4990 | 4990 | 4985 | 358 |
| 266 | 20240619 | 142900 | 1657869790 | 4985 | 4985 | 4990 | 4980 | 395 |
| 267 | 20240619 | 142800 | 1655900370 | 4985 | 4985 | 4990 | 4985 | 911 |
| 268 | 20240619 | 142700 | 1651358920 | 4985 | 4985 | 4985 | 4985 | 389 |
| 269 | 20240619 | 142600 | 1649419755 | 4985 | 4985 | 4985 | 4985 | 366 |
| 270 | 20240619 | 142500 | 1647595245 | 4985 | 4990 | 4990 | 4985 | 680 |
| 271 | 20240619 | 142400 | 1644204955 | 4990 | 4990 | 4990 | 4990 | 905 |
| 272 | 20240619 | 142300 | 1639689005 | 4990 | 4985 | 4990 | 4985 | 301 |
| 273 | 20240619 | 142200 | 1638187585 | 4985 | 4980 | 4985 | 4980 | 556 |
| 274 | 20240619 | 142100 | 1635416175 | 4985 | 4980 | 4985 | 4980 | 341 |
| 275 | 20240619 | 142000 | 1633717895 | 4980 | 4985 | 4985 | 4980 | 534 |
| 276 | 20240619 | 141900 | 1631056380 | 4985 | 4985 | 4985 | 4985 | 396 |
| 277 | 20240619 | 141800 | 1629082320 | 4980 | 4985 | 4985 | 4980 | 314 |
| 278 | 20240619 | 141700 | 1627518480 | 4975 | 4985 | 4985 | 4975 | 1084 |
| 279 | 20240619 | 141600 | 1622121005 | 4980 | 4985 | 4985 | 4980 | 480 |
| 280 | 20240619 | 141500 | 1619729195 | 4985 | 4980 | 4985 | 4980 | 603 |
| 281 | 20240619 | 141400 | 1616724665 | 4985 | 4985 | 4985 | 4985 | 463 |
| 282 | 20240619 | 141300 | 1614416610 | 4985 | 4985 | 4985 | 4980 | 458 |
| 283 | 20240619 | 141200 | 1612135245 | 4980 | 4975 | 4980 | 4975 | 796 |
| 284 | 20240619 | 141100 | 1608173965 | 4980 | 4980 | 4985 | 4980 | 696 |
| 285 | 20240619 | 141000 | 1604707330 | 4980 | 4980 | 4980 | 4980 | 355 |
| 286 | 20240619 | 140900 | 1602939430 | 4980 | 4980 | 4980 | 4975 | 1520 |
| 287 | 20240619 | 140800 | 1595369845 | 4980 | 4975 | 4980 | 4970 | 410 |
| 288 | 20240619 | 140700 | 1593329235 | 4970 | 4965 | 4975 | 4965 | 296 |
| 289 | 20240619 | 140600 | 1591857455 | 4965 | 4970 | 4970 | 4965 | 645 |
| 290 | 20240619 | 140500 | 1588653590 | 4970 | 4970 | 4975 | 4970 | 464 |
| 291 | 20240619 | 140400 | 1586346480 | 4960 | 4985 | 4985 | 4960 | 725 |
| 292 | 20240619 | 140300 | 1582741310 | 4980 | 4990 | 4990 | 4980 | 521 |
| 293 | 20240619 | 140200 | 1580144500 | 4985 | 4980 | 4990 | 4980 | 2228 |
| 294 | 20240619 | 140100 | 1569039810 | 4975 | 4980 | 4980 | 4975 | 393 |
| 295 | 20240619 | 140000 | 1567084520 | 4980 | 4970 | 4985 | 4965 | 3734 |
| 296 | 20240619 | 135900 | 1548500220 | 4970 | 4965 | 4970 | 4965 | 741 |
| 297 | 20240619 | 135800 | 1544821040 | 4965 | 4965 | 4965 | 4960 | 488 |
| 298 | 20240619 | 135700 | 1542398690 | 4965 | 4960 | 4965 | 4960 | 659 |
| 299 | 20240619 | 135600 | 1539129160 | 4965 | 4960 | 4965 | 4915 | 673 |
| 300 | 20240619 | 135500 | 1535796805 | 4955 | 4955 | 4960 | 4955 | 621 |
| 301 | 20240619 | 135400 | 1532719335 | 4955 | 4955 | 4955 | 4955 | 372 |
| 302 | 20240619 | 135300 | 1530876075 | 4955 | 4955 | 4955 | 4950 | 465 |
| 303 | 20240619 | 135200 | 1528572745 | 4955 | 4950 | 4955 | 4950 | 2388 |
| 304 | 20240619 | 135100 | 1516750620 | 4950 | 4960 | 4960 | 4950 | 497 |
| 305 | 20240619 | 135000 | 1514288900 | 4955 | 4955 | 4955 | 4955 | 363 |
| 306 | 20240619 | 134900 | 1512490235 | 4965 | 4960 | 4965 | 4955 | 462 |
| 307 | 20240619 | 134800 | 1510199490 | 4960 | 4960 | 4960 | 4960 | 454 |
| 308 | 20240619 | 134700 | 1507947650 | 4960 | 4955 | 4960 | 4955 | 1107 |
| 309 | 20240619 | 134600 | 1502458790 | 4955 | 4945 | 4955 | 4945 | 1866 |
| 310 | 20240619 | 134500 | 1493225710 | 4940 | 4940 | 4945 | 4940 | 801 |
| 311 | 20240619 | 134400 | 1489268280 | 4930 | 4940 | 4940 | 4920 | 665 |
| 312 | 20240619 | 134300 | 1485991190 | 4945 | 4940 | 4945 | 4935 | 325 |
| 313 | 20240619 | 134200 | 1484386980 | 4935 | 4935 | 4940 | 4935 | 571 |
| 314 | 20240619 | 134100 | 1481568980 | 4930 | 4935 | 4935 | 4930 | 269 |
| 315 | 20240619 | 134000 | 1480241515 | 4935 | 4935 | 4945 | 4935 | 770 |
| 316 | 20240619 | 133900 | 1476439315 | 4920 | 4945 | 4945 | 4920 | 516 |
| 317 | 20240619 | 133800 | 1473894405 | 4940 | 4930 | 4940 | 4930 | 464 |
| 318 | 20240619 | 133700 | 1471603145 | 4930 | 4935 | 4935 | 4930 | 553 |
| 319 | 20240619 | 133600 | 1468875060 | 4930 | 4925 | 4930 | 4925 | 2016 |
| 320 | 20240619 | 133500 | 1458937080 | 4930 | 4945 | 4945 | 4925 | 738 |
| 321 | 20240619 | 133400 | 1455296580 | 4940 | 4945 | 4945 | 4940 | 467 |
| 322 | 20240619 | 133300 | 1452988175 | 4945 | 4945 | 4945 | 4945 | 706 |
| 323 | 20240619 | 133200 | 1449497005 | 4945 | 4935 | 4945 | 4935 | 355 |
| 324 | 20240619 | 133100 | 1447743270 | 4940 | 4940 | 4945 | 4940 | 1286 |
| 325 | 20240619 | 133000 | 1441387670 | 4940 | 4930 | 4940 | 4915 | 915 |
| 326 | 20240619 | 132900 | 1436878305 | 4920 | 4905 | 4920 | 4905 | 1016 |
| 327 | 20240619 | 132800 | 1431882490 | 4920 | 4910 | 4920 | 4910 | 837 |
| 328 | 20240619 | 132700 | 1427768335 | 4900 | 4900 | 4900 | 4900 | 822 |
| 329 | 20240619 | 132600 | 1423740535 | 4900 | 4900 | 4900 | 4900 | 479 |
| 330 | 20240619 | 132500 | 1421393435 | 4910 | 4905 | 4910 | 4905 | 1324 |
| 331 | 20240619 | 132400 | 1414896215 | 4905 | 4895 | 4905 | 4895 | 4743 |
| 332 | 20240619 | 132300 | 1391656805 | 4895 | 4875 | 4895 | 4875 | 3070 |
| 333 | 20240619 | 132200 | 1376662475 | 4875 | 4875 | 4875 | 4870 | 741 |
| 334 | 20240619 | 132100 | 1373051000 | 4875 | 4875 | 4875 | 4875 | 149 |
| 335 | 20240619 | 132000 | 1372324625 | 4875 | 4865 | 4875 | 4865 | 120 |
| 336 | 20240619 | 131900 | 1371740625 | 4865 | 4870 | 4870 | 4865 | 400 |
| 337 | 20240619 | 131800 | 1369794375 | 4875 | 4880 | 4880 | 4875 | 6 |
| 338 | 20240619 | 131700 | 1369765100 | 4865 | 4870 | 4870 | 4865 | 700 |
| 339 | 20240619 | 131600 | 1366357215 | 4875 | 4875 | 4875 | 4875 | 0 |
| 340 | 20240619 | 131500 | 1366357215 | 4875 | 4875 | 4875 | 4875 | 10 |
| 341 | 20240619 | 131400 | 1366308465 | 4870 | 4870 | 4870 | 4870 | 10 |
| 342 | 20240619 | 131300 | 1366259765 | 4880 | 4880 | 4880 | 4880 | 0 |
| 343 | 20240619 | 131200 | 1366259765 | 4880 | 4880 | 4880 | 4880 | 361 |
| 344 | 20240619 | 131100 | 1364498085 | 4885 | 4885 | 4885 | 4885 | 20 |
| 345 | 20240619 | 131000 | 1364400385 | 4885 | 4885 | 4885 | 4885 | 60 |
| 346 | 20240619 | 130900 | 1364107285 | 4885 | 4885 | 4885 | 4885 | 20 |
| 347 | 20240619 | 130800 | 1364009585 | 4885 | 4885 | 4885 | 4885 | 54 |
| 348 | 20240619 | 130700 | 1363745795 | 4875 | 4875 | 4875 | 4875 | 784 |
| 349 | 20240619 | 130600 | 1359923795 | 4885 | 4880 | 4885 | 4880 | 9 |
| 350 | 20240619 | 130500 | 1359879835 | 4885 | 4885 | 4885 | 4885 | 1 |
| 351 | 20240619 | 130400 | 1359874950 | 4875 | 4875 | 4875 | 4875 | 113 |
| 352 | 20240619 | 130300 | 1359324075 | 4875 | 4870 | 4875 | 4870 | 130 |
| 353 | 20240619 | 130200 | 1358690490 | 4870 | 4870 | 4870 | 4870 | 0 |
| 354 | 20240619 | 130100 | 1358690490 | 4870 | 4870 | 4870 | 4870 | 20 |
| 355 | 20240619 | 130000 | 1358593090 | 4870 | 4870 | 4875 | 4870 | 461 |
| 356 | 20240619 | 125900 | 1356347870 | 4870 | 4870 | 4870 | 4870 | 245 |
| 357 | 20240619 | 125800 | 1355154720 | 4865 | 4865 | 4865 | 4865 | 0 |
| 358 | 20240619 | 125700 | 1355154720 | 4865 | 4865 | 4865 | 4865 | 0 |
| 359 | 20240619 | 125600 | 1355154720 | 4865 | 4865 | 4865 | 4865 | 0 |
| 360 | 20240619 | 125500 | 1355154720 | 4865 | 4865 | 4865 | 4865 | 1320 |
| 361 | 20240619 | 125400 | 1348732920 | 4865 | 4865 | 4865 | 4865 | 771 |
| 362 | 20240619 | 125300 | 1344982005 | 4865 | 4855 | 4865 | 4855 | 1015 |
| 363 | 20240619 | 125200 | 1340054110 | 4870 | 4870 | 4870 | 4870 | 3 |
| 364 | 20240619 | 125100 | 1340039500 | 4870 | 4870 | 4870 | 4870 | 1 |
| 365 | 20240619 | 125000 | 1340034630 | 4855 | 4865 | 4865 | 4855 | 1368 |
| 366 | 20240619 | 124900 | 1333388365 | 4870 | 4870 | 4870 | 4870 | 10 |
| 367 | 20240619 | 124800 | 1333339665 | 4870 | 4870 | 4870 | 4870 | 0 |
| 368 | 20240619 | 124700 | 1333339665 | 4870 | 4890 | 4890 | 4870 | 844 |
| 369 | 20240619 | 124600 | 1329227095 | 4890 | 4890 | 4890 | 4890 | 0 |
| 370 | 20240619 | 124500 | 1329227095 | 4890 | 4880 | 4890 | 4875 | 12 |
| 371 | 20240619 | 124400 | 1329168535 | 4880 | 4880 | 4880 | 4880 | 0 |
| 372 | 20240619 | 124300 | 1329168535 | 4880 | 4880 | 4880 | 4880 | 104 |
| 373 | 20240619 | 124200 | 1328661015 | 4880 | 4880 | 4880 | 4880 | 176 |
| 374 | 20240619 | 124100 | 1327802135 | 4880 | 4880 | 4880 | 4880 | 100 |
| 375 | 20240619 | 124000 | 1327314135 | 4880 | 4880 | 4880 | 4880 | 47 |
| 376 | 20240619 | 123900 | 1327084775 | 4880 | 4880 | 4880 | 4880 | 20 |
| 377 | 20240619 | 123800 | 1326987175 | 4880 | 4880 | 4880 | 4880 | 0 |
| 378 | 20240619 | 123700 | 1326987175 | 4880 | 4880 | 4880 | 4880 | 0 |
| 379 | 20240619 | 123600 | 1326987175 | 4880 | 4880 | 4880 | 4880 | 160 |
| 380 | 20240619 | 123500 | 1326206375 | 4880 | 4880 | 4880 | 4880 | 7 |
| 381 | 20240619 | 123400 | 1326172215 | 4875 | 4875 | 4875 | 4875 | 197 |
| 382 | 20240619 | 123300 | 1325211840 | 4875 | 4875 | 4875 | 4875 | 2 |
| 383 | 20240619 | 123200 | 1325202090 | 4870 | 4870 | 4870 | 4870 | 148 |
| 384 | 20240619 | 123100 | 1324481330 | 4870 | 4875 | 4875 | 4870 | 53 |
| 385 | 20240619 | 123000 | 1324223215 | 4850 | 4870 | 4870 | 4850 | 5905 |
| 386 | 20240619 | 122900 | 1295546125 | 4885 | 4885 | 4885 | 4885 | 47 |
| 387 | 20240619 | 122800 | 1295316530 | 4890 | 4890 | 4890 | 4890 | 0 |
| 388 | 20240619 | 122700 | 1295316530 | 4890 | 4865 | 4890 | 4860 | 144 |
| 389 | 20240619 | 122600 | 1294616330 | 4860 | 4890 | 4890 | 4860 | 3648 |
| 390 | 20240619 | 122500 | 1276860480 | 4895 | 4895 | 4895 | 4895 | 90 |
| 391 | 20240619 | 122400 | 1276419930 | 4895 | 4895 | 4895 | 4895 | 55 |
| 392 | 20240619 | 122300 | 1276150705 | 4895 | 4890 | 4895 | 4890 | 32 |
| 393 | 20240619 | 122200 | 1275994145 | 4890 | 4890 | 4890 | 4890 | 34 |
| 394 | 20240619 | 122100 | 1275827885 | 4895 | 4880 | 4895 | 4880 | 50 |
| 395 | 20240619 | 122000 | 1275583745 | 4895 | 4890 | 4895 | 4890 | 4 |
| 396 | 20240619 | 121900 | 1275564175 | 4895 | 4880 | 4895 | 4880 | 620 |
| 397 | 20240619 | 121800 | 1272535050 | 4885 | 4885 | 4885 | 4885 | 100 |
| 398 | 20240619 | 121700 | 1272046550 | 4880 | 4880 | 4880 | 4880 | 0 |
| 399 | 20240619 | 121600 | 1272046550 | 4880 | 4885 | 4885 | 4880 | 151 |
| 400 | 20240619 | 121500 | 1271308970 | 4890 | 4890 | 4890 | 4890 | 60 |
| 401 | 20240619 | 121400 | 1271015570 | 4890 | 4890 | 4890 | 4890 | 1270 |
| 402 | 20240619 | 121300 | 1264805270 | 4895 | 4915 | 4915 | 4880 | 6592 |
| 403 | 20240619 | 121200 | 1232482880 | 4920 | 4920 | 4920 | 4920 | 600 |
| 404 | 20240619 | 121100 | 1229530880 | 4930 | 4925 | 4930 | 4925 | 6 |
| 405 | 20240619 | 121000 | 1229501325 | 4920 | 4920 | 4920 | 4920 | 250 |
| 406 | 20240619 | 120900 | 1228271325 | 4930 | 4920 | 4930 | 4920 | 42 |
| 407 | 20240619 | 120800 | 1228064465 | 4925 | 4930 | 4930 | 4925 | 551 |
| 408 | 20240619 | 120700 | 1225350640 | 4930 | 4935 | 4935 | 4930 | 1947 |
| 409 | 20240619 | 120600 | 1215751600 | 4935 | 4935 | 4935 | 4935 | 340 |
| 410 | 20240619 | 120500 | 1214073700 | 4935 | 4945 | 4945 | 4935 | 3145 |
| 411 | 20240619 | 120400 | 1198545530 | 4945 | 4945 | 4945 | 4945 | 0 |
| 412 | 20240619 | 120300 | 1198545530 | 4945 | 4945 | 4945 | 4945 | 0 |
| 413 | 20240619 | 120200 | 1198545530 | 4945 | 4945 | 4945 | 4945 | 100 |
| 414 | 20240619 | 120100 | 1198051030 | 4940 | 4940 | 4940 | 4940 | 0 |
| 415 | 20240619 | 120000 | 1198051030 | 4940 | 4940 | 4940 | 4940 | 0 |
| 416 | 20240619 | 115900 | 1198051030 | 4940 | 4945 | 4945 | 4940 | 3357 |
| 417 | 20240619 | 115800 | 1181458065 | 4950 | 4950 | 4950 | 4950 | 0 |
| 418 | 20240619 | 115700 | 1181458065 | 4950 | 4950 | 4950 | 4950 | 110 |
| 419 | 20240619 | 115600 | 1180913565 | 4945 | 4945 | 4945 | 4945 | 70 |
| 420 | 20240619 | 115500 | 1180567415 | 4945 | 4945 | 4950 | 4945 | 2311 |
| 421 | 20240619 | 115400 | 1169134520 | 4945 | 4945 | 4945 | 4945 | 774 |
| 422 | 20240619 | 115300 | 1165307090 | 4940 | 4945 | 4945 | 4940 | 2099 |
| 423 | 20240619 | 115200 | 1154933105 | 4945 | 4945 | 4945 | 4945 | 78 |
| 424 | 20240619 | 115100 | 1154547395 | 4945 | 4945 | 4945 | 4945 | 0 |
| 425 | 20240619 | 115000 | 1154547395 | 4945 | 4945 | 4945 | 4945 | 1 |
| 426 | 20240619 | 114900 | 1154542450 | 4950 | 4950 | 4950 | 4950 | 18 |
| 427 | 20240619 | 114800 | 1154453350 | 4950 | 4950 | 4950 | 4950 | 18 |
| 428 | 20240619 | 114700 | 1154364250 | 4945 | 4945 | 4945 | 4945 | 0 |
| 429 | 20240619 | 114600 | 1154364250 | 4945 | 4945 | 4945 | 4945 | 230 |
| 430 | 20240619 | 114500 | 1153226900 | 4945 | 4950 | 4950 | 4945 | 1375 |
| 431 | 20240619 | 114400 | 1146426855 | 4945 | 4945 | 4945 | 4945 | 0 |
| 432 | 20240619 | 114300 | 1146426855 | 4945 | 4945 | 4945 | 4945 | 147 |
| 433 | 20240619 | 114200 | 1145699940 | 4945 | 4945 | 4945 | 4945 | 0 |
| 434 | 20240619 | 114100 | 1145699940 | 4945 | 4945 | 4945 | 4945 | 3008 |
| 435 | 20240619 | 114000 | 1130825380 | 4940 | 4940 | 4940 | 4940 | 216 |
| 436 | 20240619 | 113900 | 1129758340 | 4945 | 4960 | 4960 | 4945 | 2110 |
| 437 | 20240619 | 113800 | 1119324360 | 4950 | 4955 | 4955 | 4950 | 1116 |
| 438 | 20240619 | 113700 | 1113799910 | 4955 | 4955 | 4955 | 4955 | 150 |
| 439 | 20240619 | 113600 | 1113056660 | 4970 | 4970 | 4970 | 4970 | 3 |
| 440 | 20240619 | 113500 | 1113041750 | 4950 | 4950 | 4950 | 4950 | 70 |
| 441 | 20240619 | 113400 | 1112695250 | 4950 | 4955 | 4955 | 4950 | 1020 |
| 442 | 20240619 | 113300 | 1107642150 | 4970 | 4970 | 4970 | 4970 | 0 |
| 443 | 20240619 | 113200 | 1107642150 | 4970 | 4955 | 4970 | 4955 | 1517 |
| 444 | 20240619 | 113100 | 1100125385 | 4955 | 4955 | 4955 | 4955 | 0 |
| 445 | 20240619 | 113000 | 1100125385 | 4955 | 4955 | 4955 | 4955 | 0 |
| 446 | 20240619 | 112900 | 1100125385 | 4955 | 4945 | 4955 | 4945 | 102 |
| 447 | 20240619 | 112800 | 1099620975 | 4955 | 4945 | 4955 | 4945 | 13 |
| 448 | 20240619 | 112700 | 1099556670 | 4945 | 4945 | 4945 | 4945 | 100 |
| 449 | 20240619 | 112600 | 1099062170 | 4945 | 4945 | 4945 | 4945 | 0 |
| 450 | 20240619 | 112500 | 1099062170 | 4945 | 4945 | 4945 | 4945 | 99 |
| 451 | 20240619 | 112400 | 1098572615 | 4945 | 4945 | 4945 | 4945 | 0 |
| 452 | 20240619 | 112300 | 1098572615 | 4945 | 4945 | 4945 | 4945 | 1472 |
| 453 | 20240619 | 112200 | 1091293575 | 4945 | 4950 | 4955 | 4945 | 3445 |
| 454 | 20240619 | 112100 | 1074257925 | 4945 | 4955 | 4955 | 4945 | 1708 |
| 455 | 20240619 | 112000 | 1065803285 | 4955 | 4955 | 4955 | 4955 | 32 |
| 456 | 20240619 | 111900 | 1065644725 | 4950 | 4950 | 4955 | 4950 | 2107 |
| 457 | 20240619 | 111800 | 1055214575 | 4950 | 4955 | 4955 | 4950 | 111 |
| 458 | 20240619 | 111700 | 1054665120 | 4955 | 4955 | 4955 | 4955 | 5 |
| 459 | 20240619 | 111600 | 1054640345 | 4955 | 4955 | 4955 | 4955 | 0 |
| 460 | 20240619 | 111500 | 1054640345 | 4955 | 4955 | 4955 | 4955 | 1812 |
| 461 | 20240619 | 111400 | 1045661885 | 4955 | 4955 | 4955 | 4955 | 0 |
| 462 | 20240619 | 111300 | 1045661885 | 4955 | 4960 | 4960 | 4955 | 400 |
| 463 | 20240619 | 111200 | 1043678885 | 4960 | 4960 | 4960 | 4960 | 60 |
| 464 | 20240619 | 111100 | 1043381285 | 4960 | 4960 | 4960 | 4960 | 12 |
| 465 | 20240619 | 111000 | 1043321765 | 4955 | 4955 | 4955 | 4955 | 1954 |
| 466 | 20240619 | 110900 | 1033639695 | 4960 | 4960 | 4960 | 4960 | 140 |
| 467 | 20240619 | 110800 | 1032945295 | 4960 | 4960 | 4960 | 4960 | 24 |
| 468 | 20240619 | 110700 | 1032826255 | 4960 | 4955 | 4960 | 4955 | 88 |
| 469 | 20240619 | 110600 | 1032389875 | 4955 | 4955 | 4955 | 4955 | 0 |
| 470 | 20240619 | 110500 | 1032389875 | 4955 | 4960 | 4960 | 4955 | 580 |
| 471 | 20240619 | 110400 | 1029515925 | 4960 | 4960 | 4960 | 4960 | 1287 |
| 472 | 20240619 | 110300 | 1023132405 | 4965 | 4965 | 4965 | 4965 | 0 |
| 473 | 20240619 | 110200 | 1023132405 | 4965 | 4960 | 4965 | 4960 | 1157 |
| 474 | 20240619 | 110100 | 1017393185 | 4970 | 4960 | 4970 | 4960 | 40 |
| 475 | 20240619 | 110000 | 1017194485 | 4960 | 4960 | 4970 | 4960 | 730 |
| 476 | 20240619 | 105900 | 1013573385 | 4970 | 4970 | 4970 | 4970 | 400 |
| 477 | 20240619 | 105800 | 1011585385 | 4970 | 4970 | 4970 | 4970 | 111 |
| 478 | 20240619 | 105700 | 1011033715 | 4955 | 4980 | 4980 | 4955 | 3465 |
| 479 | 20240619 | 105600 | 993839935 | 4980 | 4980 | 4980 | 4980 | 3 |
| 480 | 20240619 | 105500 | 993824995 | 4985 | 4965 | 4985 | 4965 | 852 |
| 481 | 20240619 | 105400 | 989594775 | 4960 | 4965 | 4965 | 4960 | 1676 |
| 482 | 20240619 | 105300 | 981279050 | 4960 | 4965 | 4965 | 4960 | 503 |
| 483 | 20240619 | 105200 | 978782910 | 4965 | 4960 | 4965 | 4960 | 1016 |
| 484 | 20240619 | 105100 | 973743185 | 4960 | 4965 | 4965 | 4960 | 1200 |
| 485 | 20240619 | 105000 | 967790685 | 4965 | 4980 | 4980 | 4960 | 8351 |
| 486 | 20240619 | 104900 | 926347800 | 4980 | 4980 | 4980 | 4980 | 209 |
| 487 | 20240619 | 104800 | 925306980 | 4990 | 4990 | 4990 | 4990 | 0 |
| 488 | 20240619 | 104700 | 925306980 | 4990 | 4990 | 4990 | 4990 | 10 |
| 489 | 20240619 | 104600 | 925257080 | 4990 | 4970 | 4990 | 4965 | 2768 |
| 490 | 20240619 | 104500 | 911506990 | 4975 | 4995 | 4995 | 4975 | 7499 |
| 491 | 20240619 | 104400 | 874172880 | 4995 | 4995 | 4995 | 4995 | 0 |
| 492 | 20240619 | 104300 | 874172880 | 4995 | 4995 | 4995 | 4995 | 100 |
| 493 | 20240619 | 104200 | 873673380 | 4995 | 4995 | 4995 | 4995 | 79 |
| 494 | 20240619 | 104100 | 873278775 | 4995 | 4995 | 4995 | 4995 | 41 |
| 495 | 20240619 | 104000 | 873073980 | 4995 | 4985 | 4995 | 4985 | 268 |
| 496 | 20240619 | 103900 | 871737930 | 4995 | 4995 | 4995 | 4995 | 80 |
| 497 | 20240619 | 103800 | 871338330 | 4995 | 4995 | 4995 | 4995 | 2 |
| 498 | 20240619 | 103700 | 871328340 | 4985 | 4985 | 4985 | 4985 | 291 |
| 499 | 20240619 | 103600 | 869877705 | 4985 | 4985 | 4985 | 4985 | 0 |
| 500 | 20240619 | 103500 | 869877705 | 4985 | 4985 | 4985 | 4985 | 50 |
| 501 | 20240619 | 103400 | 869628455 | 4980 | 4985 | 4990 | 4980 | 1792 |
| 502 | 20240619 | 103300 | 860688565 | 4990 | 4985 | 4990 | 4985 | 109 |
| 503 | 20240619 | 103200 | 860145030 | 4995 | 4985 | 4995 | 4980 | 380 |
| 504 | 20240619 | 103100 | 858251600 | 4995 | 4995 | 4995 | 4995 | 3 |
| 505 | 20240619 | 103000 | 858236615 | 4980 | 4995 | 4995 | 4980 | 20 |
| 506 | 20240619 | 102900 | 858137000 | 4995 | 4985 | 4995 | 4980 | 76 |
| 507 | 20240619 | 102800 | 857758400 | 5000 | 5000 | 5000 | 5000 | 5 |
| 508 | 20240619 | 102700 | 857733400 | 4980 | 4990 | 4990 | 4980 | 1313 |
| 509 | 20240619 | 102600 | 851191090 | 5020 | 5020 | 5020 | 5020 | 100 |
| 510 | 20240619 | 102500 | 850689090 | 4990 | 4990 | 4990 | 4990 | 8 |
| 511 | 20240619 | 102400 | 850649170 | 5030 | 5030 | 5030 | 5030 | 0 |
| 512 | 20240619 | 102300 | 850649170 | 5030 | 5030 | 5030 | 5030 | 254 |
| 513 | 20240619 | 102200 | 849371550 | 4985 | 4985 | 4985 | 4985 | 0 |
| 514 | 20240619 | 102100 | 849371550 | 4985 | 4995 | 4995 | 4980 | 1900 |
| 515 | 20240619 | 102000 | 839887770 | 4995 | 5030 | 5030 | 4995 | 523 |
| 516 | 20240619 | 101900 | 837272105 | 5020 | 5020 | 5020 | 5020 | 84 |
| 517 | 20240619 | 101800 | 836850425 | 5020 | 5040 | 5040 | 5020 | 216 |
| 518 | 20240619 | 101700 | 835764445 | 5040 | 5040 | 5040 | 5040 | 210 |
| 519 | 20240619 | 101600 | 834706045 | 5040 | 5040 | 5040 | 5040 | 60 |
| 520 | 20240619 | 101500 | 834403645 | 5040 | 5020 | 5040 | 5020 | 50 |
| 521 | 20240619 | 101400 | 834152525 | 5030 | 5030 | 5030 | 5030 | 640 |
| 522 | 20240619 | 101300 | 830933325 | 5030 | 5030 | 5030 | 5030 | 259 |
| 523 | 20240619 | 101200 | 829630555 | 5040 | 5040 | 5040 | 5040 | 430 |
| 524 | 20240619 | 101100 | 827463355 | 5040 | 5050 | 5050 | 5040 | 589 |
| 525 | 20240619 | 101000 | 824488945 | 5040 | 5040 | 5050 | 5040 | 1615 |
| 526 | 20240619 | 100900 | 816334025 | 5040 | 5040 | 5040 | 5040 | 1040 |
| 527 | 20240619 | 100800 | 811092425 | 5040 | 5040 | 5040 | 5040 | 138 |
| 528 | 20240619 | 100700 | 810396905 | 5040 | 5030 | 5040 | 5030 | 828 |
| 529 | 20240619 | 100600 | 806225735 | 5020 | 5020 | 5020 | 5020 | 343 |
| 530 | 20240619 | 100500 | 804503875 | 5010 | 5000 | 5010 | 5000 | 2008 |
| 531 | 20240619 | 100400 | 794462085 | 5000 | 4995 | 5000 | 4995 | 59 |
| 532 | 20240619 | 100300 | 794167335 | 4995 | 4980 | 4995 | 4980 | 223 |
| 533 | 20240619 | 100200 | 793053795 | 4980 | 4995 | 4995 | 4980 | 6889 |
| 534 | 20240619 | 100100 | 758729345 | 5000 | 4990 | 5000 | 4990 | 32 |
| 535 | 20240619 | 100000 | 758569645 | 4995 | 5000 | 5000 | 4990 | 74 |
| 536 | 20240619 | 095900 | 758199860 | 5000 | 4990 | 5000 | 4990 | 25 |
| 537 | 20240619 | 095800 | 758075090 | 4990 | 4985 | 4990 | 4985 | 657 |
| 538 | 20240619 | 095700 | 754798480 | 4985 | 4985 | 4985 | 4985 | 215 |
| 539 | 20240619 | 095600 | 753726705 | 4985 | 4985 | 4985 | 4985 | 10 |
| 540 | 20240619 | 095500 | 753676855 | 4985 | 4985 | 4985 | 4985 | 982 |
| 541 | 20240619 | 095400 | 748781585 | 5000 | 5000 | 5000 | 5000 | 2 |
| 542 | 20240619 | 095300 | 748771585 | 4985 | 5000 | 5000 | 4985 | 1150 |
| 543 | 20240619 | 095200 | 743034205 | 5000 | 4990 | 5000 | 4990 | 59 |
| 544 | 20240619 | 095100 | 742739785 | 4990 | 4995 | 4995 | 4990 | 7 |
| 545 | 20240619 | 095000 | 742704845 | 4990 | 4990 | 4990 | 4990 | 130 |
| 546 | 20240619 | 094900 | 742056145 | 4985 | 4990 | 4990 | 4985 | 980 |
| 547 | 20240619 | 094800 | 737166845 | 4990 | 4990 | 4990 | 4990 | 153 |
| 548 | 20240619 | 094700 | 736403375 | 4990 | 5000 | 5000 | 4990 | 1591 |
| 549 | 20240619 | 094600 | 728451780 | 5010 | 5010 | 5010 | 5010 | 503 |
| 550 | 20240619 | 094500 | 725931750 | 5020 | 5020 | 5020 | 5020 | 1009 |
| 551 | 20240619 | 094400 | 720866570 | 5020 | 5020 | 5020 | 5020 | 5 |
| 552 | 20240619 | 094300 | 720841470 | 5030 | 5030 | 5030 | 5030 | 201 |
| 553 | 20240619 | 094200 | 719830440 | 5020 | 5020 | 5020 | 5020 | 201 |
| 554 | 20240619 | 094100 | 718821420 | 5030 | 5010 | 5030 | 5010 | 3 |
| 555 | 20240619 | 094000 | 718806360 | 5030 | 5030 | 5030 | 5030 | 100 |
| 556 | 20240619 | 093900 | 718303360 | 5030 | 5030 | 5030 | 5030 | 0 |
| 557 | 20240619 | 093800 | 718303360 | 5030 | 5030 | 5030 | 5000 | 14 |
| 558 | 20240619 | 093700 | 718233270 | 5000 | 5040 | 5040 | 5000 | 1110 |
| 559 | 20240619 | 093600 | 712678970 | 5050 | 4990 | 5050 | 4990 | 1985 |
| 560 | 20240619 | 093500 | 702748825 | 4990 | 4970 | 4990 | 4970 | 1590 |
| 561 | 20240619 | 093400 | 694846005 | 4970 | 4975 | 4975 | 4970 | 384 |
| 562 | 20240619 | 093300 | 692937475 | 4975 | 4975 | 4980 | 4970 | 4626 |
| 563 | 20240619 | 093200 | 669914445 | 4980 | 4980 | 4980 | 4975 | 2513 |
| 564 | 20240619 | 093100 | 657401555 | 4980 | 4985 | 4985 | 4975 | 2679 |
| 565 | 20240619 | 093000 | 644063400 | 4985 | 4980 | 4985 | 4980 | 910 |
| 566 | 20240619 | 092900 | 639528100 | 4985 | 4990 | 4990 | 4980 | 1297 |
| 567 | 20240619 | 092800 | 633064075 | 4990 | 5010 | 5010 | 4990 | 13723 |
| 568 | 20240619 | 092700 | 564344090 | 5010 | 5020 | 5020 | 5010 | 1331 |
| 569 | 20240619 | 092600 | 557675480 | 5020 | 5020 | 5030 | 5020 | 1300 |
| 570 | 20240619 | 092500 | 551148480 | 5010 | 5020 | 5020 | 5010 | 453 |
| 571 | 20240619 | 092400 | 548875980 | 5010 | 5010 | 5020 | 5010 | 8250 |
| 572 | 20240619 | 092300 | 507542510 | 5010 | 5020 | 5020 | 5010 | 3383 |
| 573 | 20240619 | 092200 | 490559860 | 5020 | 5020 | 5030 | 5020 | 329 |
| 574 | 20240619 | 092100 | 488907650 | 5030 | 5030 | 5030 | 5020 | 518 |
| 575 | 20240619 | 092000 | 486307100 | 5020 | 5060 | 5060 | 5020 | 4830 |
| 576 | 20240619 | 091900 | 462002930 | 5060 | 5060 | 5070 | 5060 | 349 |
| 577 | 20240619 | 091800 | 460234600 | 5070 | 5060 | 5070 | 5050 | 2102 |
| 578 | 20240619 | 091700 | 449604500 | 5060 | 5030 | 5060 | 5020 | 1446 |
| 579 | 20240619 | 091600 | 442307470 | 5030 | 5030 | 5040 | 5020 | 140 |
| 580 | 20240619 | 091500 | 441602400 | 5020 | 5020 | 5020 | 5010 | 3958 |
| 581 | 20240619 | 091400 | 421746080 | 5020 | 5020 | 5020 | 5010 | 306 |
| 582 | 20240619 | 091300 | 420210710 | 5020 | 5010 | 5020 | 5010 | 418 |
| 583 | 20240619 | 091200 | 418116510 | 5010 | 4990 | 5010 | 4980 | 3263 |
| 584 | 20240619 | 091100 | 401816975 | 4990 | 4975 | 4990 | 4975 | 209 |
| 585 | 20240619 | 091000 | 400776810 | 4995 | 4995 | 4995 | 4975 | 1246 |
| 586 | 20240619 | 090900 | 394566965 | 4980 | 4980 | 4995 | 4975 | 2100 |
| 587 | 20240619 | 090800 | 384094405 | 4975 | 4985 | 4985 | 4975 | 3105 |
| 588 | 20240619 | 090700 | 368634070 | 4980 | 4995 | 4995 | 4980 | 5027 |
| 589 | 20240619 | 090600 | 343559240 | 4995 | 5010 | 5010 | 4980 | 10656 |
| 590 | 20240619 | 090500 | 290407335 | 4995 | 5010 | 5010 | 4995 | 6427 |
| 591 | 20240619 | 090400 | 258264020 | 5010 | 5050 | 5080 | 5010 | 10288 |
| 592 | 20240619 | 090300 | 206446960 | 5090 | 5080 | 5090 | 5060 | 6582 |
| 593 | 20240619 | 090200 | 173032930 | 5080 | 5040 | 5080 | 5020 | 2054 |
| 594 | 20240619 | 090100 | 162680310 | 5020 | 5010 | 5040 | 5000 | 2438 |
| 595 | 20240619 | 090000 | 150457720 | 5010 | 5090 | 5090 | 5010 | 29686 |