30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240619 | 190800 | 1312620490 | 4520 | 4520 | 4520 | 4520 | 3625 |
| 3 | 20240619 | 190700 | 1312620490 | 4520 | 4520 | 4520 | 4520 | 0 |
| 4 | 20240619 | 190600 | 1312620490 | 4520 | 4520 | 4520 | 4520 | 0 |
| 5 | 20240619 | 190500 | 1312620490 | 4520 | 4520 | 4520 | 4520 | 0 |
| 6 | 20240619 | 190400 | 1312620490 | 4520 | 4520 | 4520 | 4520 | 0 |
| 7 | 20240619 | 190300 | 1312620490 | 4520 | 4520 | 4520 | 4520 | 0 |
| 8 | 20240619 | 190200 | 1312620490 | 4520 | 4520 | 4520 | 4520 | 0 |
| 9 | 20240619 | 190100 | 1312620490 | 4520 | 4520 | 4520 | 4520 | 0 |
| 10 | 20240619 | 190000 | 1312620490 | 4520 | 4520 | 4520 | 4520 | 0 |
| 11 | 20240619 | 185900 | 1312620490 | 4520 | 4520 | 4520 | 4520 | 0 |
| 12 | 20240619 | 185800 | 1312620490 | 4520 | 4520 | 4520 | 4520 | 0 |
| 13 | 20240619 | 185700 | 1312620490 | 4520 | 4520 | 4520 | 4520 | 0 |
| 14 | 20240619 | 185600 | 1312620490 | 4520 | 4520 | 4520 | 4520 | 0 |
| 15 | 20240619 | 185500 | 1312620490 | 4520 | 4520 | 4520 | 4520 | 0 |
| 16 | 20240619 | 185400 | 1312620490 | 4520 | 4520 | 4520 | 4520 | 0 |
| 17 | 20240619 | 185300 | 1312620490 | 4520 | 4520 | 4520 | 4520 | 0 |
| 18 | 20240619 | 185200 | 1312620490 | 4520 | 4520 | 4520 | 4520 | 0 |
| 19 | 20240619 | 185100 | 1312620490 | 4520 | 4520 | 4520 | 4520 | 0 |
| 20 | 20240619 | 185000 | 1312620490 | 4520 | 4520 | 4520 | 4520 | 0 |
| 21 | 20240619 | 184900 | 1312620490 | 4520 | 4520 | 4520 | 4520 | 0 |
| 22 | 20240619 | 184800 | 1312620490 | 4520 | 4520 | 4520 | 4520 | 0 |
| 23 | 20240619 | 184700 | 1312620490 | 4520 | 4520 | 4520 | 4520 | 0 |
| 24 | 20240619 | 184600 | 1312620490 | 4520 | 4520 | 4520 | 4520 | 0 |
| 25 | 20240619 | 184500 | 1312620490 | 4520 | 4520 | 4520 | 4520 | 0 |
| 26 | 20240619 | 184400 | 1312620490 | 4520 | 4520 | 4520 | 4520 | 0 |
| 27 | 20240619 | 184300 | 1312620490 | 4520 | 4520 | 4520 | 4520 | 0 |
| 28 | 20240619 | 184200 | 1312620490 | 4520 | 4520 | 4520 | 4520 | 0 |
| 29 | 20240619 | 184100 | 1312620490 | 4520 | 4520 | 4520 | 4520 | 0 |
| 30 | 20240619 | 184000 | 1312620490 | 4520 | 4520 | 4520 | 4520 | 0 |
| 31 | 20240619 | 183900 | 1312620490 | 4520 | 4520 | 4520 | 4520 | 0 |
| 32 | 20240619 | 183800 | 1312620490 | 4520 | 4520 | 4520 | 4520 | 3625 |
| 33 | 20240619 | 183700 | 1312620490 | 4520 | 4520 | 4520 | 4520 | 0 |
| 34 | 20240619 | 183600 | 1312620490 | 4520 | 4520 | 4520 | 4520 | 0 |
| 35 | 20240619 | 183500 | 1312620490 | 4520 | 4520 | 4520 | 4520 | 0 |
| 36 | 20240619 | 183400 | 1312620490 | 4520 | 4520 | 4520 | 4520 | 0 |
| 37 | 20240619 | 183300 | 1312620490 | 4520 | 4520 | 4520 | 4520 | 0 |
| 38 | 20240619 | 183200 | 1312620490 | 4520 | 4520 | 4520 | 4520 | 0 |
| 39 | 20240619 | 183100 | 1312620490 | 4520 | 4520 | 4520 | 4520 | 0 |
| 40 | 20240619 | 183000 | 1312620490 | 4520 | 4520 | 4520 | 4520 | 0 |
| 41 | 20240619 | 182900 | 1312620490 | 4520 | 4520 | 4520 | 4520 | 0 |
| 42 | 20240619 | 182800 | 1312620490 | 4520 | 4520 | 4520 | 4520 | 0 |
| 43 | 20240619 | 182700 | 1312620490 | 4520 | 4520 | 4520 | 4520 | 0 |
| 44 | 20240619 | 182600 | 1312620490 | 4520 | 4520 | 4520 | 4520 | 0 |
| 45 | 20240619 | 182500 | 1312620490 | 4520 | 4520 | 4520 | 4520 | 0 |
| 46 | 20240619 | 182400 | 1312620490 | 4520 | 4520 | 4520 | 4520 | 0 |
| 47 | 20240619 | 182300 | 1312620490 | 4520 | 4520 | 4520 | 4520 | 0 |
| 48 | 20240619 | 182200 | 1312620490 | 4520 | 4520 | 4520 | 4520 | 0 |
| 49 | 20240619 | 182100 | 1312620490 | 4520 | 4520 | 4520 | 4520 | 0 |
| 50 | 20240619 | 182000 | 1312620490 | 4520 | 4520 | 4520 | 4520 | 0 |
| 51 | 20240619 | 181900 | 1312620490 | 4520 | 4520 | 4520 | 4520 | 0 |
| 52 | 20240619 | 181800 | 1312620490 | 4520 | 4520 | 4520 | 4520 | 0 |
| 53 | 20240619 | 181700 | 1312620490 | 4520 | 4520 | 4520 | 4520 | 0 |
| 54 | 20240619 | 181600 | 1312620490 | 4520 | 4520 | 4520 | 4520 | 0 |
| 55 | 20240619 | 181500 | 1312620490 | 4520 | 4520 | 4520 | 4520 | 0 |
| 56 | 20240619 | 181400 | 1312620490 | 4520 | 4520 | 4520 | 4520 | 0 |
| 57 | 20240619 | 181300 | 1312620490 | 4520 | 4520 | 4520 | 4520 | 0 |
| 58 | 20240619 | 181200 | 1312620490 | 4520 | 4520 | 4520 | 4520 | 0 |
| 59 | 20240619 | 181100 | 1312620490 | 4520 | 4520 | 4520 | 4520 | 0 |
| 60 | 20240619 | 181000 | 1312620490 | 4520 | 4520 | 4520 | 4520 | 0 |
| 61 | 20240619 | 180900 | 1312620490 | 4520 | 4520 | 4520 | 4520 | 0 |
| 62 | 20240619 | 180800 | 1312620490 | 4520 | 4520 | 4520 | 4520 | 3625 |
| 63 | 20240619 | 180700 | 1312620490 | 4520 | 4520 | 4520 | 4520 | 0 |
| 64 | 20240619 | 180600 | 1312620490 | 4520 | 4520 | 4520 | 4520 | 0 |
| 65 | 20240619 | 180500 | 1312620490 | 4520 | 4520 | 4520 | 4520 | 0 |
| 66 | 20240619 | 180400 | 1312620490 | 4520 | 4520 | 4520 | 4520 | 0 |
| 67 | 20240619 | 180300 | 1312620490 | 4520 | 4520 | 4520 | 4520 | 0 |
| 68 | 20240619 | 180200 | 1312620490 | 4520 | 4520 | 4520 | 4520 | 0 |
| 69 | 20240619 | 180100 | 1312620490 | 4520 | 4520 | 4520 | 4520 | 0 |
| 70 | 20240619 | 180000 | 1312620490 | 4520 | 4520 | 4520 | 4520 | 0 |
| 71 | 20240619 | 175900 | 1312620490 | 4520 | 4520 | 4520 | 4520 | 0 |
| 72 | 20240619 | 175800 | 1312620490 | 4520 | 4520 | 4520 | 4520 | 0 |
| 73 | 20240619 | 175700 | 1312620490 | 4520 | 4520 | 4520 | 4520 | 0 |
| 74 | 20240619 | 175600 | 1312620490 | 4520 | 4520 | 4520 | 4520 | 0 |
| 75 | 20240619 | 175500 | 1312620490 | 4520 | 4520 | 4520 | 4520 | 0 |
| 76 | 20240619 | 175400 | 1312620490 | 4520 | 4520 | 4520 | 4520 | 0 |
| 77 | 20240619 | 175300 | 1312620490 | 4520 | 4520 | 4520 | 4520 | 0 |
| 78 | 20240619 | 175200 | 1312620490 | 4520 | 4520 | 4520 | 4520 | 0 |
| 79 | 20240619 | 175100 | 1312620490 | 4520 | 4520 | 4520 | 4520 | 0 |
| 80 | 20240619 | 175000 | 1312620490 | 4520 | 4520 | 4520 | 4520 | 0 |
| 81 | 20240619 | 174900 | 1312620490 | 4520 | 4520 | 4520 | 4520 | 0 |
| 82 | 20240619 | 174800 | 1312620490 | 4520 | 4520 | 4520 | 4520 | 0 |
| 83 | 20240619 | 174700 | 1312620490 | 4520 | 4520 | 4520 | 4520 | 0 |
| 84 | 20240619 | 174600 | 1312620490 | 4520 | 4520 | 4520 | 4520 | 0 |
| 85 | 20240619 | 174500 | 1312620490 | 4520 | 4520 | 4520 | 4520 | 0 |
| 86 | 20240619 | 174400 | 1312620490 | 4520 | 4520 | 4520 | 4520 | 0 |
| 87 | 20240619 | 174300 | 1312620490 | 4520 | 4520 | 4520 | 4520 | 0 |
| 88 | 20240619 | 174200 | 1312620490 | 4520 | 4520 | 4520 | 4520 | 0 |
| 89 | 20240619 | 174100 | 1312620490 | 4520 | 4520 | 4520 | 4520 | 0 |
| 90 | 20240619 | 174000 | 1312620490 | 4520 | 4520 | 4520 | 4520 | 0 |
| 91 | 20240619 | 173900 | 1312620490 | 4520 | 4520 | 4520 | 4520 | 0 |
| 92 | 20240619 | 173800 | 1312620490 | 4520 | 4520 | 4520 | 4520 | 3625 |
| 93 | 20240619 | 173700 | 1312620490 | 4520 | 4520 | 4520 | 4520 | 0 |
| 94 | 20240619 | 173600 | 1312620490 | 4520 | 4520 | 4520 | 4520 | 0 |
| 95 | 20240619 | 173500 | 1312620490 | 4520 | 4520 | 4520 | 4520 | 0 |
| 96 | 20240619 | 173400 | 1312620490 | 4520 | 4520 | 4520 | 4520 | 0 |
| 97 | 20240619 | 173300 | 1312620490 | 4520 | 4520 | 4520 | 4520 | 0 |
| 98 | 20240619 | 173200 | 1312620490 | 4520 | 4520 | 4520 | 4520 | 0 |
| 99 | 20240619 | 173100 | 1312620490 | 4520 | 4520 | 4520 | 4520 | 0 |
| 100 | 20240619 | 173000 | 1312620490 | 4520 | 4520 | 4520 | 4520 | 0 |
| 101 | 20240619 | 172900 | 1312620490 | 4520 | 4520 | 4520 | 4520 | 0 |
| 102 | 20240619 | 172800 | 1312620490 | 4520 | 4520 | 4520 | 4520 | 0 |
| 103 | 20240619 | 172700 | 1312620490 | 4520 | 4520 | 4520 | 4520 | 0 |
| 104 | 20240619 | 172600 | 1312620490 | 4520 | 4520 | 4520 | 4520 | 0 |
| 105 | 20240619 | 172500 | 1312620490 | 4520 | 4520 | 4520 | 4520 | 0 |
| 106 | 20240619 | 172400 | 1312620490 | 4520 | 4520 | 4520 | 4520 | 0 |
| 107 | 20240619 | 172300 | 1312620490 | 4520 | 4520 | 4520 | 4520 | 0 |
| 108 | 20240619 | 172200 | 1312620490 | 4520 | 4520 | 4520 | 4520 | 0 |
| 109 | 20240619 | 172100 | 1312620490 | 4520 | 4520 | 4520 | 4520 | 0 |
| 110 | 20240619 | 172000 | 1312620490 | 4520 | 4520 | 4520 | 4520 | 0 |
| 111 | 20240619 | 171900 | 1312620490 | 4520 | 4520 | 4520 | 4520 | 0 |
| 112 | 20240619 | 171800 | 1312620490 | 4520 | 4520 | 4520 | 4520 | 0 |
| 113 | 20240619 | 171700 | 1312620490 | 4520 | 4520 | 4520 | 4520 | 0 |
| 114 | 20240619 | 171600 | 1312620490 | 4520 | 4520 | 4520 | 4520 | 0 |
| 115 | 20240619 | 171500 | 1312620490 | 4520 | 4520 | 4520 | 4520 | 0 |
| 116 | 20240619 | 171400 | 1312620490 | 4520 | 4520 | 4520 | 4520 | 0 |
| 117 | 20240619 | 171300 | 1312620490 | 4520 | 4520 | 4520 | 4520 | 0 |
| 118 | 20240619 | 171200 | 1312620490 | 4520 | 4520 | 4520 | 4520 | 0 |
| 119 | 20240619 | 171100 | 1312620490 | 4520 | 4520 | 4520 | 4520 | 0 |
| 120 | 20240619 | 171000 | 1312620490 | 4520 | 4520 | 4520 | 4520 | 0 |
| 121 | 20240619 | 170900 | 1312620490 | 4520 | 4520 | 4520 | 4520 | 0 |
| 122 | 20240619 | 170800 | 1312620490 | 4520 | 4520 | 4520 | 4520 | 3625 |
| 123 | 20240619 | 170700 | 1312620490 | 4520 | 4520 | 4520 | 4520 | 0 |
| 124 | 20240619 | 170600 | 1312620490 | 4520 | 4520 | 4520 | 4520 | 0 |
| 125 | 20240619 | 170500 | 1312620490 | 4520 | 4520 | 4520 | 4520 | 0 |
| 126 | 20240619 | 170400 | 1312620490 | 4520 | 4520 | 4520 | 4520 | 0 |
| 127 | 20240619 | 170300 | 1312620490 | 4520 | 4520 | 4520 | 4520 | 0 |
| 128 | 20240619 | 170200 | 1312620490 | 4520 | 4520 | 4520 | 4520 | 0 |
| 129 | 20240619 | 170100 | 1312620490 | 4520 | 4520 | 4520 | 4520 | 0 |
| 130 | 20240619 | 170000 | 1312620490 | 4520 | 4520 | 4520 | 4520 | 0 |
| 131 | 20240619 | 165900 | 1312620490 | 4520 | 4520 | 4520 | 4520 | 0 |
| 132 | 20240619 | 165800 | 1312620490 | 4520 | 4520 | 4520 | 4520 | 0 |
| 133 | 20240619 | 165700 | 1312620490 | 4520 | 4520 | 4520 | 4520 | 0 |
| 134 | 20240619 | 165600 | 1312620490 | 4520 | 4520 | 4520 | 4520 | 0 |
| 135 | 20240619 | 165500 | 1312620490 | 4520 | 4520 | 4520 | 4520 | 0 |
| 136 | 20240619 | 165400 | 1312620490 | 4520 | 4520 | 4520 | 4520 | 0 |
| 137 | 20240619 | 165300 | 1312620490 | 4520 | 4520 | 4520 | 4520 | 0 |
| 138 | 20240619 | 165200 | 1312620490 | 4520 | 4520 | 4520 | 4520 | 0 |
| 139 | 20240619 | 165100 | 1312620490 | 4520 | 4520 | 4520 | 4520 | 0 |
| 140 | 20240619 | 165000 | 1312620490 | 4520 | 4520 | 4520 | 4520 | 0 |
| 141 | 20240619 | 164900 | 1312620490 | 4520 | 4520 | 4520 | 4520 | 0 |
| 142 | 20240619 | 164800 | 1312620490 | 4520 | 4520 | 4520 | 4520 | 0 |
| 143 | 20240619 | 164700 | 1312620490 | 4520 | 4520 | 4520 | 4520 | 0 |
| 144 | 20240619 | 164600 | 1312620490 | 4520 | 4520 | 4520 | 4520 | 0 |
| 145 | 20240619 | 164500 | 1312620490 | 4520 | 4520 | 4520 | 4520 | 0 |
| 146 | 20240619 | 164400 | 1312620490 | 4520 | 4520 | 4520 | 4520 | 0 |
| 147 | 20240619 | 164300 | 1312620490 | 4520 | 4520 | 4520 | 4520 | 0 |
| 148 | 20240619 | 164200 | 1312620490 | 4520 | 4520 | 4520 | 4520 | 0 |
| 149 | 20240619 | 164100 | 1312620490 | 4520 | 4520 | 4520 | 4520 | 0 |
| 150 | 20240619 | 164000 | 1312620490 | 4520 | 4520 | 4520 | 4520 | 0 |
| 151 | 20240619 | 163900 | 1312620490 | 4520 | 4520 | 4520 | 4520 | 0 |
| 152 | 20240619 | 163800 | 1312620490 | 4520 | 4520 | 4520 | 4520 | 3625 |
| 153 | 20240619 | 163700 | 1312620490 | 4520 | 4520 | 4520 | 4520 | 0 |
| 154 | 20240619 | 163600 | 1312620490 | 4520 | 4520 | 4520 | 4520 | 0 |
| 155 | 20240619 | 163500 | 1312620490 | 4520 | 4520 | 4520 | 4520 | 0 |
| 156 | 20240619 | 163400 | 1312620490 | 4520 | 4520 | 4520 | 4520 | 0 |
| 157 | 20240619 | 163300 | 1312620490 | 4520 | 4520 | 4520 | 4520 | 0 |
| 158 | 20240619 | 163200 | 1312620490 | 4520 | 4520 | 4520 | 4520 | 0 |
| 159 | 20240619 | 163100 | 1312620490 | 4520 | 4520 | 4520 | 4520 | 0 |
| 160 | 20240619 | 163000 | 1312620490 | 4520 | 4520 | 4520 | 4520 | 0 |
| 161 | 20240619 | 162900 | 1312620490 | 4520 | 4520 | 4520 | 4520 | 0 |
| 162 | 20240619 | 162800 | 1312620490 | 4520 | 4520 | 4520 | 4520 | 0 |
| 163 | 20240619 | 162700 | 1312620490 | 4520 | 4520 | 4520 | 4520 | 0 |
| 164 | 20240619 | 162600 | 1312620490 | 4520 | 4520 | 4520 | 4520 | 0 |
| 165 | 20240619 | 162500 | 1312620490 | 4520 | 4520 | 4520 | 4520 | 0 |
| 166 | 20240619 | 162400 | 1312620490 | 4520 | 4520 | 4520 | 4520 | 0 |
| 167 | 20240619 | 162300 | 1312620490 | 4520 | 4520 | 4520 | 4520 | 0 |
| 168 | 20240619 | 162200 | 1312620490 | 4520 | 4520 | 4520 | 4520 | 0 |
| 169 | 20240619 | 162100 | 1312620490 | 4520 | 4520 | 4520 | 4520 | 0 |
| 170 | 20240619 | 162000 | 1312620490 | 4520 | 4520 | 4520 | 4520 | 0 |
| 171 | 20240619 | 161900 | 1312620490 | 4520 | 4520 | 4520 | 4520 | 0 |
| 172 | 20240619 | 161800 | 1312620490 | 4520 | 4520 | 4520 | 4520 | 0 |
| 173 | 20240619 | 161700 | 1312620490 | 4520 | 4520 | 4520 | 4520 | 0 |
| 174 | 20240619 | 161600 | 1312620490 | 4520 | 4520 | 4520 | 4520 | 0 |
| 175 | 20240619 | 161500 | 1312620490 | 4520 | 4520 | 4520 | 4520 | 0 |
| 176 | 20240619 | 161400 | 1312620490 | 4520 | 4520 | 4520 | 4520 | 0 |
| 177 | 20240619 | 161300 | 1312620490 | 4520 | 4520 | 4520 | 4520 | 0 |
| 178 | 20240619 | 161200 | 1312620490 | 4520 | 4520 | 4520 | 4520 | 0 |
| 179 | 20240619 | 161100 | 1312620490 | 4520 | 4520 | 4520 | 4520 | 0 |
| 180 | 20240619 | 161000 | 1312620490 | 4520 | 4520 | 4520 | 4520 | 0 |
| 181 | 20240619 | 160900 | 1312620490 | 4520 | 4520 | 4520 | 4520 | 0 |
| 182 | 20240619 | 160800 | 1312620490 | 4520 | 4520 | 4520 | 4520 | 3625 |
| 183 | 20240619 | 160700 | 1312620490 | 4520 | 4520 | 4520 | 4520 | 0 |
| 184 | 20240619 | 160600 | 1312620490 | 4520 | 4520 | 4520 | 4520 | 0 |
| 185 | 20240619 | 160500 | 1312620490 | 4520 | 4520 | 4520 | 4520 | 0 |
| 186 | 20240619 | 160400 | 1312620490 | 4520 | 4520 | 4520 | 4520 | 0 |
| 187 | 20240619 | 160300 | 1312620490 | 4520 | 4520 | 4520 | 4520 | 0 |
| 188 | 20240619 | 160200 | 1312620490 | 4520 | 4520 | 4520 | 4520 | 0 |
| 189 | 20240619 | 160100 | 1312620490 | 4520 | 4520 | 4520 | 4520 | 0 |
| 190 | 20240619 | 160000 | 1312620490 | 4520 | 4520 | 4520 | 4520 | 0 |
| 191 | 20240619 | 155900 | 1312620490 | 4520 | 4520 | 4520 | 4520 | 0 |
| 192 | 20240619 | 155800 | 1312620490 | 4520 | 4520 | 4520 | 4520 | 0 |
| 193 | 20240619 | 155700 | 1312620490 | 4520 | 4520 | 4520 | 4520 | 0 |
| 194 | 20240619 | 155600 | 1312620490 | 4520 | 4520 | 4520 | 4520 | 0 |
| 195 | 20240619 | 155500 | 1312620490 | 4520 | 4520 | 4520 | 4520 | 0 |
| 196 | 20240619 | 155400 | 1312620490 | 4520 | 4520 | 4520 | 4520 | 0 |
| 197 | 20240619 | 155300 | 1312620490 | 4520 | 4520 | 4520 | 4520 | 0 |
| 198 | 20240619 | 155200 | 1312620490 | 4520 | 4520 | 4520 | 4520 | 0 |
| 199 | 20240619 | 155100 | 1312620490 | 4520 | 4520 | 4520 | 4520 | 0 |
| 200 | 20240619 | 155000 | 1312620490 | 4520 | 4520 | 4520 | 4520 | 0 |
| 201 | 20240619 | 154900 | 1312620490 | 4520 | 4520 | 4520 | 4520 | 0 |
| 202 | 20240619 | 154800 | 1312620490 | 4520 | 4520 | 4520 | 4520 | 0 |
| 203 | 20240619 | 154700 | 1312620490 | 4520 | 4520 | 4520 | 4520 | 0 |
| 204 | 20240619 | 154600 | 1312620490 | 4520 | 4520 | 4520 | 4520 | 0 |
| 205 | 20240619 | 154500 | 1312620490 | 4520 | 4520 | 4520 | 4520 | 0 |
| 206 | 20240619 | 154400 | 1312620490 | 4520 | 4520 | 4520 | 4520 | 0 |
| 207 | 20240619 | 154300 | 1312620490 | 4520 | 4520 | 4520 | 4520 | 0 |
| 208 | 20240619 | 154200 | 1312620490 | 4520 | 4520 | 4520 | 4520 | 0 |
| 209 | 20240619 | 154100 | 1312620490 | 4520 | 4520 | 4520 | 4520 | 0 |
| 210 | 20240619 | 154000 | 1312620490 | 4520 | 4520 | 4520 | 4520 | 0 |
| 211 | 20240619 | 153900 | 1312620490 | 4520 | 4520 | 4520 | 4520 | 0 |
| 212 | 20240619 | 153800 | 1312620490 | 4520 | 4520 | 4520 | 4520 | 3625 |
| 213 | 20240619 | 153700 | 1312620490 | 4520 | 4520 | 4520 | 4520 | 0 |
| 214 | 20240619 | 153600 | 1312620490 | 4520 | 4520 | 4520 | 4520 | 0 |
| 215 | 20240619 | 153500 | 1312620490 | 4520 | 4520 | 4520 | 4520 | 0 |
| 216 | 20240619 | 153400 | 1312620490 | 4520 | 4520 | 4520 | 4520 | 0 |
| 217 | 20240619 | 153300 | 1312620490 | 4520 | 4520 | 4520 | 4520 | 0 |
| 218 | 20240619 | 153200 | 1312620490 | 4520 | 4520 | 4520 | 4520 | 0 |
| 219 | 20240619 | 153100 | 1312620490 | 4520 | 4520 | 4520 | 4520 | 0 |
| 220 | 20240619 | 153000 | 1312620490 | 4520 | 4520 | 4520 | 4520 | 3625 |
| 221 | 20240619 | 152900 | 1296235490 | 4535 | 4535 | 4535 | 4535 | 0 |
| 222 | 20240619 | 152800 | 1296235490 | 4535 | 4535 | 4535 | 4535 | 0 |
| 223 | 20240619 | 152700 | 1296235490 | 4535 | 4535 | 4535 | 4535 | 0 |
| 224 | 20240619 | 152600 | 1296235490 | 4535 | 4535 | 4535 | 4535 | 0 |
| 225 | 20240619 | 152500 | 1296235490 | 4535 | 4535 | 4535 | 4535 | 0 |
| 226 | 20240619 | 152400 | 1296235490 | 4535 | 4535 | 4535 | 4535 | 0 |
| 227 | 20240619 | 152300 | 1296235490 | 4535 | 4535 | 4535 | 4535 | 0 |
| 228 | 20240619 | 152200 | 1296235490 | 4535 | 4535 | 4535 | 4535 | 0 |
| 229 | 20240619 | 152100 | 1296235490 | 4535 | 4535 | 4535 | 4535 | 0 |
| 230 | 20240619 | 152000 | 1296235490 | 4535 | 4535 | 4535 | 4535 | 0 |
| 231 | 20240619 | 151900 | 1296235490 | 4535 | 4525 | 4535 | 4525 | 610 |
| 232 | 20240619 | 151800 | 1293475140 | 4535 | 4540 | 4540 | 4520 | 609 |
| 233 | 20240619 | 151700 | 1290719320 | 4540 | 4530 | 4540 | 4525 | 1536 |
| 234 | 20240619 | 151600 | 1283767545 | 4540 | 4530 | 4540 | 4530 | 225 |
| 235 | 20240619 | 151500 | 1282748215 | 4530 | 4530 | 4530 | 4525 | 277 |
| 236 | 20240619 | 151400 | 1281494530 | 4525 | 4530 | 4530 | 4525 | 934 |
| 237 | 20240619 | 151300 | 1277263515 | 4530 | 4530 | 4530 | 4530 | 1011 |
| 238 | 20240619 | 151200 | 1272683685 | 4525 | 4540 | 4540 | 4525 | 917 |
| 239 | 20240619 | 151100 | 1268529015 | 4540 | 4540 | 4540 | 4540 | 33 |
| 240 | 20240619 | 151000 | 1268379195 | 4540 | 4535 | 4540 | 4535 | 175 |
| 241 | 20240619 | 150900 | 1267585560 | 4535 | 4530 | 4535 | 4530 | 15 |
| 242 | 20240619 | 150800 | 1267517560 | 4530 | 4530 | 4530 | 4530 | 3 |
| 243 | 20240619 | 150700 | 1267503970 | 4530 | 4530 | 4530 | 4525 | 59 |
| 244 | 20240619 | 150600 | 1267236725 | 4525 | 4525 | 4530 | 4525 | 195 |
| 245 | 20240619 | 150500 | 1266354345 | 4525 | 4535 | 4535 | 4520 | 2964 |
| 246 | 20240619 | 150400 | 1252935655 | 4535 | 4535 | 4535 | 4535 | 1 |
| 247 | 20240619 | 150300 | 1252931120 | 4545 | 4530 | 4545 | 4530 | 535 |
| 248 | 20240619 | 150200 | 1250507495 | 4530 | 4535 | 4535 | 4530 | 4001 |
| 249 | 20240619 | 150100 | 1232381885 | 4535 | 4535 | 4535 | 4535 | 78 |
| 250 | 20240619 | 150000 | 1232028155 | 4535 | 4535 | 4535 | 4530 | 27 |
| 251 | 20240619 | 145900 | 1231905715 | 4535 | 4535 | 4535 | 4535 | 2 |
| 252 | 20240619 | 145800 | 1231896645 | 4530 | 4535 | 4540 | 4530 | 271 |
| 253 | 20240619 | 145700 | 1230667670 | 4545 | 4545 | 4545 | 4545 | 3 |
| 254 | 20240619 | 145600 | 1230654035 | 4545 | 4540 | 4545 | 4535 | 108 |
| 255 | 20240619 | 145500 | 1230164220 | 4540 | 4540 | 4540 | 4540 | 1 |
| 256 | 20240619 | 145400 | 1230159680 | 4540 | 4540 | 4540 | 4540 | 8 |
| 257 | 20240619 | 145300 | 1230123360 | 4535 | 4535 | 4535 | 4535 | 0 |
| 258 | 20240619 | 145200 | 1230123360 | 4535 | 4535 | 4535 | 4535 | 0 |
| 259 | 20240619 | 145100 | 1230123360 | 4535 | 4535 | 4535 | 4535 | 0 |
| 260 | 20240619 | 145000 | 1230123360 | 4535 | 4530 | 4535 | 4530 | 211 |
| 261 | 20240619 | 144900 | 1229167475 | 4530 | 4530 | 4530 | 4530 | 127 |
| 262 | 20240619 | 144800 | 1228592165 | 4530 | 4530 | 4530 | 4530 | 30 |
| 263 | 20240619 | 144700 | 1228456265 | 4530 | 4535 | 4535 | 4530 | 240 |
| 264 | 20240619 | 144600 | 1227368890 | 4530 | 4530 | 4530 | 4530 | 400 |
| 265 | 20240619 | 144500 | 1225556890 | 4535 | 4535 | 4535 | 4535 | 279 |
| 266 | 20240619 | 144400 | 1224291625 | 4535 | 4535 | 4535 | 4535 | 74 |
| 267 | 20240619 | 144300 | 1223956035 | 4540 | 4540 | 4540 | 4540 | 2126 |
| 268 | 20240619 | 144200 | 1214303995 | 4540 | 4540 | 4540 | 4540 | 10 |
| 269 | 20240619 | 144100 | 1214258595 | 4540 | 4540 | 4540 | 4540 | 0 |
| 270 | 20240619 | 144000 | 1214258595 | 4540 | 4535 | 4540 | 4535 | 7 |
| 271 | 20240619 | 143900 | 1214226830 | 4540 | 4535 | 4540 | 4535 | 1411 |
| 272 | 20240619 | 143800 | 1207827270 | 4535 | 4535 | 4535 | 4535 | 1102 |
| 273 | 20240619 | 143700 | 1202829700 | 4540 | 4540 | 4540 | 4540 | 20 |
| 274 | 20240619 | 143600 | 1202738900 | 4540 | 4530 | 4540 | 4530 | 406 |
| 275 | 20240619 | 143500 | 1200899135 | 4530 | 4530 | 4530 | 4530 | 0 |
| 276 | 20240619 | 143400 | 1200899135 | 4530 | 4530 | 4530 | 4530 | 1 |
| 277 | 20240619 | 143300 | 1200894605 | 4530 | 4530 | 4530 | 4530 | 334 |
| 278 | 20240619 | 143200 | 1199381585 | 4530 | 4530 | 4530 | 4530 | 344 |
| 279 | 20240619 | 143100 | 1197823265 | 4535 | 4535 | 4535 | 4535 | 20 |
| 280 | 20240619 | 143000 | 1197732565 | 4535 | 4535 | 4535 | 4535 | 1 |
| 281 | 20240619 | 142900 | 1197728030 | 4535 | 4535 | 4535 | 4535 | 248 |
| 282 | 20240619 | 142800 | 1196603350 | 4535 | 4535 | 4535 | 4535 | 3335 |
| 283 | 20240619 | 142700 | 1181479125 | 4540 | 4540 | 4540 | 4540 | 100 |
| 284 | 20240619 | 142600 | 1181025125 | 4540 | 4535 | 4540 | 4535 | 63 |
| 285 | 20240619 | 142500 | 1180739415 | 4540 | 4540 | 4540 | 4540 | 11 |
| 286 | 20240619 | 142400 | 1180689475 | 4540 | 4540 | 4540 | 4540 | 1541 |
| 287 | 20240619 | 142300 | 1173693335 | 4540 | 4540 | 4540 | 4540 | 93 |
| 288 | 20240619 | 142200 | 1173271115 | 4545 | 4545 | 4545 | 4545 | 105 |
| 289 | 20240619 | 142100 | 1172793890 | 4550 | 4550 | 4550 | 4550 | 326 |
| 290 | 20240619 | 142000 | 1171310590 | 4550 | 4550 | 4550 | 4550 | 1 |
| 291 | 20240619 | 141900 | 1171306040 | 4550 | 4570 | 4570 | 4545 | 715 |
| 292 | 20240619 | 141800 | 1168054070 | 4570 | 4570 | 4570 | 4570 | 1 |
| 293 | 20240619 | 141700 | 1168049500 | 4550 | 4550 | 4550 | 4550 | 205 |
| 294 | 20240619 | 141600 | 1167116750 | 4545 | 4550 | 4550 | 4545 | 340 |
| 295 | 20240619 | 141500 | 1165569950 | 4555 | 4555 | 4555 | 4555 | 0 |
| 296 | 20240619 | 141400 | 1165569950 | 4555 | 4555 | 4555 | 4555 | 15 |
| 297 | 20240619 | 141300 | 1165501625 | 4580 | 4580 | 4580 | 4580 | 0 |
| 298 | 20240619 | 141200 | 1165501625 | 4580 | 4580 | 4580 | 4580 | 0 |
| 299 | 20240619 | 141100 | 1165501625 | 4580 | 4575 | 4580 | 4575 | 381 |
| 300 | 20240619 | 141000 | 1163757635 | 4550 | 4550 | 4550 | 4550 | 20 |
| 301 | 20240619 | 140900 | 1163666635 | 4545 | 4545 | 4545 | 4545 | 490 |
| 302 | 20240619 | 140800 | 1161439585 | 4545 | 4545 | 4545 | 4545 | 3 |
| 303 | 20240619 | 140700 | 1161425950 | 4590 | 4580 | 4590 | 4580 | 900 |
| 304 | 20240619 | 140600 | 1157300375 | 4540 | 4540 | 4585 | 4540 | 10165 |
| 305 | 20240619 | 140500 | 1110983765 | 4540 | 4525 | 4540 | 4525 | 635 |
| 306 | 20240619 | 140400 | 1108108890 | 4525 | 4525 | 4525 | 4525 | 0 |
| 307 | 20240619 | 140300 | 1108108890 | 4525 | 4525 | 4525 | 4525 | 303 |
| 308 | 20240619 | 140200 | 1106737815 | 4530 | 4535 | 4535 | 4530 | 1601 |
| 309 | 20240619 | 140100 | 1099478730 | 4540 | 4535 | 4540 | 4535 | 33 |
| 310 | 20240619 | 140000 | 1099329070 | 4540 | 4535 | 4540 | 4535 | 383 |
| 311 | 20240619 | 135900 | 1097592115 | 4535 | 4530 | 4535 | 4530 | 134 |
| 312 | 20240619 | 135800 | 1096984545 | 4535 | 4535 | 4535 | 4535 | 50 |
| 313 | 20240619 | 135700 | 1096757795 | 4535 | 4530 | 4535 | 4530 | 89 |
| 314 | 20240619 | 135600 | 1096354570 | 4525 | 4530 | 4530 | 4525 | 181 |
| 315 | 20240619 | 135500 | 1095535470 | 4530 | 4530 | 4535 | 4530 | 19 |
| 316 | 20240619 | 135400 | 1095449355 | 4530 | 4530 | 4530 | 4530 | 0 |
| 317 | 20240619 | 135300 | 1095449355 | 4530 | 4530 | 4530 | 4530 | 3 |
| 318 | 20240619 | 135200 | 1095435765 | 4535 | 4525 | 4535 | 4525 | 12 |
| 319 | 20240619 | 135100 | 1095381355 | 4525 | 4525 | 4525 | 4525 | 188 |
| 320 | 20240619 | 135000 | 1094530655 | 4535 | 4535 | 4535 | 4535 | 0 |
| 321 | 20240619 | 134900 | 1094530655 | 4535 | 4535 | 4535 | 4535 | 1 |
| 322 | 20240619 | 134800 | 1094526120 | 4525 | 4530 | 4530 | 4525 | 118 |
| 323 | 20240619 | 134700 | 1093991585 | 4535 | 4535 | 4535 | 4530 | 12 |
| 324 | 20240619 | 134600 | 1093937170 | 4540 | 4535 | 4540 | 4530 | 2904 |
| 325 | 20240619 | 134500 | 1080780405 | 4535 | 4535 | 4540 | 4535 | 197 |
| 326 | 20240619 | 134400 | 1079886955 | 4540 | 4540 | 4540 | 4540 | 0 |
| 327 | 20240619 | 134300 | 1079886955 | 4540 | 4540 | 4540 | 4540 | 0 |
| 328 | 20240619 | 134200 | 1079886955 | 4540 | 4540 | 4540 | 4540 | 10 |
| 329 | 20240619 | 134100 | 1079841555 | 4540 | 4540 | 4540 | 4540 | 5 |
| 330 | 20240619 | 134000 | 1079818855 | 4540 | 4540 | 4540 | 4540 | 1000 |
| 331 | 20240619 | 133900 | 1075278855 | 4540 | 4540 | 4540 | 4540 | 105 |
| 332 | 20240619 | 133800 | 1074802155 | 4540 | 4540 | 4540 | 4540 | 1126 |
| 333 | 20240619 | 133700 | 1069690115 | 4540 | 4540 | 4540 | 4540 | 528 |
| 334 | 20240619 | 133600 | 1067292995 | 4540 | 4540 | 4540 | 4540 | 0 |
| 335 | 20240619 | 133500 | 1067292995 | 4540 | 4540 | 4540 | 4540 | 0 |
| 336 | 20240619 | 133400 | 1067292995 | 4540 | 4530 | 4540 | 4530 | 34 |
| 337 | 20240619 | 133300 | 1067138810 | 4530 | 4535 | 4535 | 4530 | 6 |
| 338 | 20240619 | 133200 | 1067111605 | 4535 | 4535 | 4535 | 4535 | 23 |
| 339 | 20240619 | 133100 | 1067007300 | 4535 | 4535 | 4535 | 4535 | 12 |
| 340 | 20240619 | 133000 | 1066952880 | 4535 | 4535 | 4535 | 4535 | 10 |
| 341 | 20240619 | 132900 | 1066907530 | 4520 | 4520 | 4520 | 4520 | 1290 |
| 342 | 20240619 | 132800 | 1061076730 | 4520 | 4520 | 4520 | 4520 | 1 |
| 343 | 20240619 | 132700 | 1061072210 | 4545 | 4545 | 4545 | 4545 | 1 |
| 344 | 20240619 | 132600 | 1061067665 | 4515 | 4530 | 4530 | 4515 | 1000 |
| 345 | 20240619 | 132500 | 1056542625 | 4530 | 4530 | 4530 | 4530 | 40 |
| 346 | 20240619 | 132400 | 1056361425 | 4530 | 4550 | 4550 | 4530 | 850 |
| 347 | 20240619 | 132300 | 1052500990 | 4550 | 4550 | 4550 | 4550 | 41 |
| 348 | 20240619 | 132200 | 1052314440 | 4550 | 4545 | 4550 | 4545 | 16 |
| 349 | 20240619 | 132100 | 1052241710 | 4545 | 4545 | 4545 | 4545 | 277 |
| 350 | 20240619 | 132000 | 1050982745 | 4540 | 4540 | 4540 | 4540 | 10 |
| 351 | 20240619 | 131900 | 1050937345 | 4545 | 4550 | 4550 | 4545 | 11 |
| 352 | 20240619 | 131800 | 1050887345 | 4550 | 4550 | 4550 | 4550 | 630 |
| 353 | 20240619 | 131700 | 1048020845 | 4580 | 4585 | 4585 | 4580 | 292 |
| 354 | 20240619 | 131600 | 1046682075 | 4590 | 4535 | 4590 | 4530 | 10509 |
| 355 | 20240619 | 131500 | 998649920 | 4540 | 4545 | 4545 | 4540 | 215 |
| 356 | 20240619 | 131400 | 997673800 | 4540 | 4535 | 4540 | 4535 | 19 |
| 357 | 20240619 | 131300 | 997587585 | 4530 | 4530 | 4535 | 4520 | 522 |
| 358 | 20240619 | 131200 | 995221510 | 4530 | 4530 | 4530 | 4530 | 2 |
| 359 | 20240619 | 131100 | 995212450 | 4520 | 4530 | 4530 | 4520 | 331 |
| 360 | 20240619 | 131000 | 993716080 | 4520 | 4525 | 4525 | 4520 | 584 |
| 361 | 20240619 | 130900 | 991076065 | 4530 | 4530 | 4530 | 4530 | 82 |
| 362 | 20240619 | 130800 | 990704605 | 4530 | 4535 | 4535 | 4530 | 1426 |
| 363 | 20240619 | 130700 | 984239155 | 4535 | 4535 | 4535 | 4535 | 101 |
| 364 | 20240619 | 130600 | 983781120 | 4535 | 4535 | 4535 | 4535 | 217 |
| 365 | 20240619 | 130500 | 982797025 | 4535 | 4535 | 4535 | 4535 | 742 |
| 366 | 20240619 | 130400 | 979432055 | 4535 | 4540 | 4540 | 4535 | 376 |
| 367 | 20240619 | 130300 | 977726800 | 4555 | 4540 | 4555 | 4540 | 996 |
| 368 | 20240619 | 130200 | 973190340 | 4555 | 4530 | 4555 | 4525 | 2021 |
| 369 | 20240619 | 130100 | 963994345 | 4540 | 4545 | 4545 | 4540 | 59 |
| 370 | 20240619 | 130000 | 963726240 | 4525 | 4545 | 4550 | 4525 | 1035 |
| 371 | 20240619 | 125900 | 959027540 | 4545 | 4540 | 4545 | 4510 | 1507 |
| 372 | 20240619 | 125800 | 952195915 | 4540 | 4515 | 4550 | 4500 | 16490 |
| 373 | 20240619 | 125700 | 877741805 | 4275 | 4275 | 4275 | 4275 | 0 |
| 374 | 20240619 | 125600 | 877741805 | 4275 | 4275 | 4275 | 4275 | 0 |
| 375 | 20240619 | 125500 | 877741805 | 4275 | 4550 | 4550 | 4275 | 42104 |
| 376 | 20240619 | 125400 | 689035125 | 4550 | 4560 | 4560 | 4550 | 1755 |
| 377 | 20240619 | 125300 | 681044300 | 4565 | 4565 | 4565 | 4565 | 167 |
| 378 | 20240619 | 125200 | 680281945 | 4575 | 4575 | 4575 | 4575 | 0 |
| 379 | 20240619 | 125100 | 680281945 | 4575 | 4570 | 4575 | 4570 | 533 |
| 380 | 20240619 | 125000 | 677846130 | 4575 | 4575 | 4575 | 4575 | 102 |
| 381 | 20240619 | 124900 | 677379480 | 4575 | 4575 | 4575 | 4575 | 0 |
| 382 | 20240619 | 124800 | 677379480 | 4575 | 4575 | 4575 | 4575 | 0 |
| 383 | 20240619 | 124700 | 677379480 | 4575 | 4575 | 4585 | 4575 | 1968 |
| 384 | 20240619 | 124600 | 668366500 | 4580 | 4580 | 4580 | 4580 | 200 |
| 385 | 20240619 | 124500 | 667450500 | 4580 | 4580 | 4580 | 4580 | 2 |
| 386 | 20240619 | 124400 | 667441340 | 4580 | 4580 | 4580 | 4580 | 12 |
| 387 | 20240619 | 124300 | 667386380 | 4580 | 4580 | 4580 | 4580 | 2790 |
| 388 | 20240619 | 124200 | 654608180 | 4580 | 4580 | 4580 | 4580 | 68 |
| 389 | 20240619 | 124100 | 654296740 | 4580 | 4580 | 4580 | 4580 | 2 |
| 390 | 20240619 | 124000 | 654287580 | 4580 | 4580 | 4580 | 4580 | 0 |
| 391 | 20240619 | 123900 | 654287580 | 4580 | 4580 | 4580 | 4580 | 193 |
| 392 | 20240619 | 123800 | 653403640 | 4580 | 4580 | 4580 | 4580 | 792 |
| 393 | 20240619 | 123700 | 649776280 | 4580 | 4580 | 4580 | 4580 | 3 |
| 394 | 20240619 | 123600 | 649762540 | 4575 | 4570 | 4575 | 4570 | 62 |
| 395 | 20240619 | 123500 | 649478950 | 4575 | 4575 | 4575 | 4575 | 11 |
| 396 | 20240619 | 123400 | 649428625 | 4575 | 4575 | 4575 | 4575 | 7 |
| 397 | 20240619 | 123300 | 649396600 | 4575 | 4575 | 4575 | 4575 | 11 |
| 398 | 20240619 | 123200 | 649346275 | 4580 | 4580 | 4580 | 4580 | 1 |
| 399 | 20240619 | 123100 | 649341695 | 4575 | 4575 | 4575 | 4575 | 1912 |
| 400 | 20240619 | 123000 | 640594295 | 4575 | 4575 | 4575 | 4575 | 101 |
| 401 | 20240619 | 122900 | 640132220 | 4575 | 4570 | 4575 | 4570 | 83 |
| 402 | 20240619 | 122800 | 639752645 | 4570 | 4570 | 4570 | 4570 | 107 |
| 403 | 20240619 | 122700 | 639263655 | 4570 | 4565 | 4570 | 4565 | 101 |
| 404 | 20240619 | 122600 | 638802580 | 4550 | 4565 | 4565 | 4550 | 310 |
| 405 | 20240619 | 122500 | 637391930 | 4565 | 4565 | 4565 | 4565 | 72 |
| 406 | 20240619 | 122400 | 637063250 | 4570 | 4570 | 4570 | 4565 | 17 |
| 407 | 20240619 | 122300 | 636985620 | 4565 | 4565 | 4565 | 4565 | 0 |
| 408 | 20240619 | 122200 | 636985620 | 4565 | 4565 | 4565 | 4565 | 10 |
| 409 | 20240619 | 122100 | 636939970 | 4565 | 4565 | 4565 | 4565 | 404 |
| 410 | 20240619 | 122000 | 635095710 | 4565 | 4565 | 4565 | 4560 | 125 |
| 411 | 20240619 | 121900 | 634525585 | 4550 | 4580 | 4580 | 4550 | 2659 |
| 412 | 20240619 | 121800 | 622419525 | 4580 | 4580 | 4580 | 4580 | 10 |
| 413 | 20240619 | 121700 | 622373725 | 4580 | 4580 | 4580 | 4580 | 0 |
| 414 | 20240619 | 121600 | 622373725 | 4580 | 4580 | 4580 | 4580 | 10 |
| 415 | 20240619 | 121500 | 622327925 | 4580 | 4560 | 4580 | 4560 | 62 |
| 416 | 20240619 | 121400 | 622045145 | 4585 | 4585 | 4585 | 4585 | 0 |
| 417 | 20240619 | 121300 | 622045145 | 4585 | 4585 | 4585 | 4585 | 0 |
| 418 | 20240619 | 121200 | 622045145 | 4585 | 4585 | 4585 | 4585 | 0 |
| 419 | 20240619 | 121100 | 622045145 | 4585 | 4585 | 4585 | 4585 | 2 |
| 420 | 20240619 | 121000 | 622035975 | 4580 | 4580 | 4580 | 4580 | 0 |
| 421 | 20240619 | 120900 | 622035975 | 4580 | 4590 | 4590 | 4550 | 10646 |
| 422 | 20240619 | 120800 | 573448865 | 4590 | 4575 | 4590 | 4575 | 1002 |
| 423 | 20240619 | 120700 | 568864685 | 4580 | 4590 | 4590 | 4580 | 153 |
| 424 | 20240619 | 120600 | 568163915 | 4590 | 4590 | 4590 | 4590 | 9 |
| 425 | 20240619 | 120500 | 568122605 | 4580 | 4590 | 4590 | 4580 | 2302 |
| 426 | 20240619 | 120400 | 557579405 | 4580 | 4585 | 4585 | 4580 | 514 |
| 427 | 20240619 | 120300 | 555223340 | 4590 | 4590 | 4590 | 4590 | 3 |
| 428 | 20240619 | 120200 | 555209570 | 4590 | 4590 | 4590 | 4590 | 3 |
| 429 | 20240619 | 120100 | 555195800 | 4580 | 4585 | 4585 | 4580 | 300 |
| 430 | 20240619 | 120000 | 553821550 | 4600 | 4600 | 4600 | 4600 | 0 |
| 431 | 20240619 | 115900 | 553821550 | 4600 | 4600 | 4600 | 4600 | 0 |
| 432 | 20240619 | 115800 | 553821550 | 4600 | 4600 | 4600 | 4600 | 0 |
| 433 | 20240619 | 115700 | 553821550 | 4600 | 4580 | 4600 | 4580 | 460 |
| 434 | 20240619 | 115600 | 551714550 | 4580 | 4580 | 4580 | 4580 | 280 |
| 435 | 20240619 | 115500 | 550432150 | 4580 | 4580 | 4580 | 4580 | 0 |
| 436 | 20240619 | 115400 | 550432150 | 4580 | 4600 | 4600 | 4580 | 3720 |
| 437 | 20240619 | 115300 | 533377885 | 4605 | 4605 | 4605 | 4605 | 120 |
| 438 | 20240619 | 115200 | 532825285 | 4605 | 4605 | 4605 | 4605 | 10 |
| 439 | 20240619 | 115100 | 532779235 | 4590 | 4585 | 4590 | 4585 | 154 |
| 440 | 20240619 | 115000 | 532073100 | 4590 | 4590 | 4605 | 4590 | 909 |
| 441 | 20240619 | 114900 | 527900730 | 4590 | 4600 | 4600 | 4590 | 3008 |
| 442 | 20240619 | 114800 | 514083815 | 4600 | 4600 | 4600 | 4600 | 0 |
| 443 | 20240619 | 114700 | 514083815 | 4600 | 4605 | 4605 | 4600 | 2448 |
| 444 | 20240619 | 114600 | 502821920 | 4605 | 4605 | 4605 | 4605 | 0 |
| 445 | 20240619 | 114500 | 502821920 | 4605 | 4605 | 4605 | 4605 | 10 |
| 446 | 20240619 | 114400 | 502775870 | 4605 | 4610 | 4610 | 4605 | 2020 |
| 447 | 20240619 | 114300 | 493469055 | 4625 | 4625 | 4625 | 4625 | 0 |
| 448 | 20240619 | 114200 | 493469055 | 4625 | 4625 | 4625 | 4625 | 70 |
| 449 | 20240619 | 114100 | 493145305 | 4625 | 4615 | 4625 | 4615 | 409 |
| 450 | 20240619 | 114000 | 491257760 | 4615 | 4615 | 4625 | 4615 | 16 |
| 451 | 20240619 | 113900 | 491183875 | 4625 | 4615 | 4625 | 4615 | 7 |
| 452 | 20240619 | 113800 | 491151560 | 4615 | 4615 | 4615 | 4615 | 6 |
| 453 | 20240619 | 113700 | 491123870 | 4630 | 4630 | 4630 | 4630 | 0 |
| 454 | 20240619 | 113600 | 491123870 | 4630 | 4630 | 4630 | 4630 | 0 |
| 455 | 20240619 | 113500 | 491123870 | 4630 | 4630 | 4630 | 4630 | 2718 |
| 456 | 20240619 | 113400 | 478539530 | 4630 | 4630 | 4630 | 4630 | 0 |
| 457 | 20240619 | 113300 | 478539530 | 4630 | 4625 | 4630 | 4625 | 1716 |
| 458 | 20240619 | 113200 | 470602550 | 4625 | 4625 | 4625 | 4625 | 281 |
| 459 | 20240619 | 113100 | 469302925 | 4620 | 4620 | 4620 | 4620 | 293 |
| 460 | 20240619 | 113000 | 467949265 | 4610 | 4610 | 4620 | 4610 | 61 |
| 461 | 20240619 | 112900 | 467668045 | 4610 | 4610 | 4610 | 4610 | 909 |
| 462 | 20240619 | 112800 | 463477555 | 4610 | 4610 | 4610 | 4610 | 0 |
| 463 | 20240619 | 112700 | 463477555 | 4610 | 4610 | 4610 | 4610 | 0 |
| 464 | 20240619 | 112600 | 463477555 | 4610 | 4610 | 4610 | 4610 | 0 |
| 465 | 20240619 | 112500 | 463477555 | 4610 | 4610 | 4610 | 4610 | 0 |
| 466 | 20240619 | 112400 | 463477555 | 4610 | 4610 | 4610 | 4610 | 39 |
| 467 | 20240619 | 112300 | 463297765 | 4610 | 4610 | 4610 | 4610 | 5 |
| 468 | 20240619 | 112200 | 463274715 | 4610 | 4610 | 4610 | 4610 | 64 |
| 469 | 20240619 | 112100 | 462979675 | 4610 | 4610 | 4610 | 4610 | 1086 |
| 470 | 20240619 | 112000 | 457973215 | 4610 | 4610 | 4610 | 4610 | 3 |
| 471 | 20240619 | 111900 | 457959385 | 4610 | 4610 | 4610 | 4610 | 0 |
| 472 | 20240619 | 111800 | 457959385 | 4610 | 4610 | 4610 | 4610 | 0 |
| 473 | 20240619 | 111700 | 457959385 | 4610 | 4610 | 4610 | 4610 | 123 |
| 474 | 20240619 | 111600 | 457392355 | 4610 | 4610 | 4610 | 4610 | 96 |
| 475 | 20240619 | 111500 | 456949795 | 4620 | 4620 | 4620 | 4620 | 0 |
| 476 | 20240619 | 111400 | 456949795 | 4620 | 4620 | 4620 | 4620 | 0 |
| 477 | 20240619 | 111300 | 456949795 | 4620 | 4610 | 4620 | 4605 | 77 |
| 478 | 20240619 | 111200 | 456594995 | 4620 | 4615 | 4620 | 4605 | 1173 |
| 479 | 20240619 | 111100 | 451186780 | 4620 | 4620 | 4620 | 4620 | 167 |
| 480 | 20240619 | 111000 | 450415240 | 4625 | 4625 | 4625 | 4625 | 21 |
| 481 | 20240619 | 110900 | 450318115 | 4620 | 4620 | 4620 | 4620 | 0 |
| 482 | 20240619 | 110800 | 450318115 | 4620 | 4620 | 4620 | 4620 | 0 |
| 483 | 20240619 | 110700 | 450318115 | 4620 | 4620 | 4620 | 4620 | 52 |
| 484 | 20240619 | 110600 | 450077875 | 4620 | 4620 | 4620 | 4620 | 40 |
| 485 | 20240619 | 110500 | 449893075 | 4625 | 4625 | 4625 | 4625 | 17 |
| 486 | 20240619 | 110400 | 449814450 | 4620 | 4620 | 4620 | 4620 | 0 |
| 487 | 20240619 | 110300 | 449814450 | 4620 | 4620 | 4620 | 4620 | 143 |
| 488 | 20240619 | 110200 | 449153790 | 4625 | 4625 | 4625 | 4625 | 20 |
| 489 | 20240619 | 110100 | 449061290 | 4625 | 4625 | 4625 | 4625 | 0 |
| 490 | 20240619 | 110000 | 449061290 | 4625 | 4625 | 4625 | 4625 | 17 |
| 491 | 20240619 | 105900 | 448982665 | 4620 | 4620 | 4620 | 4620 | 482 |
| 492 | 20240619 | 105800 | 446755825 | 4620 | 4620 | 4620 | 4620 | 10 |
| 493 | 20240619 | 105700 | 446709625 | 4615 | 4615 | 4615 | 4615 | 100 |
| 494 | 20240619 | 105600 | 446248125 | 4620 | 4620 | 4620 | 4620 | 0 |
| 495 | 20240619 | 105500 | 446248125 | 4620 | 4615 | 4620 | 4615 | 204 |
| 496 | 20240619 | 105400 | 445306560 | 4615 | 4615 | 4615 | 4615 | 0 |
| 497 | 20240619 | 105300 | 445306560 | 4615 | 4620 | 4620 | 4610 | 317 |
| 498 | 20240619 | 105200 | 443845040 | 4605 | 4610 | 4610 | 4605 | 16 |
| 499 | 20240619 | 105100 | 443771355 | 4620 | 4610 | 4620 | 4610 | 157 |
| 500 | 20240619 | 105000 | 443047485 | 4610 | 4610 | 4610 | 4610 | 582 |
| 501 | 20240619 | 104900 | 440364465 | 4620 | 4620 | 4620 | 4620 | 0 |
| 502 | 20240619 | 104800 | 440364465 | 4620 | 4620 | 4620 | 4620 | 12 |
| 503 | 20240619 | 104700 | 440309025 | 4610 | 4610 | 4610 | 4610 | 100 |
| 504 | 20240619 | 104600 | 439848025 | 4610 | 4620 | 4620 | 4610 | 903 |
| 505 | 20240619 | 104500 | 435685115 | 4620 | 4620 | 4620 | 4620 | 0 |
| 506 | 20240619 | 104400 | 435685115 | 4620 | 4620 | 4620 | 4620 | 20 |
| 507 | 20240619 | 104300 | 435592715 | 4620 | 4620 | 4620 | 4620 | 41 |
| 508 | 20240619 | 104200 | 435403295 | 4620 | 4620 | 4620 | 4620 | 1 |
| 509 | 20240619 | 104100 | 435398675 | 4620 | 4620 | 4620 | 4620 | 0 |
| 510 | 20240619 | 104000 | 435398675 | 4620 | 4620 | 4620 | 4620 | 12 |
| 511 | 20240619 | 103900 | 435343235 | 4610 | 4615 | 4615 | 4610 | 3255 |
| 512 | 20240619 | 103800 | 420324070 | 4615 | 4620 | 4620 | 4615 | 101 |
| 513 | 20240619 | 103700 | 419857455 | 4615 | 4615 | 4615 | 4615 | 11 |
| 514 | 20240619 | 103600 | 419806690 | 4615 | 4615 | 4615 | 4615 | 1022 |
| 515 | 20240619 | 103500 | 415090160 | 4620 | 4620 | 4620 | 4620 | 306 |
| 516 | 20240619 | 103400 | 413676440 | 4620 | 4620 | 4620 | 4620 | 201 |
| 517 | 20240619 | 103300 | 412747820 | 4625 | 4625 | 4625 | 4625 | 80 |
| 518 | 20240619 | 103200 | 412377820 | 4615 | 4625 | 4625 | 4615 | 8 |
| 519 | 20240619 | 103100 | 412340860 | 4635 | 4635 | 4635 | 4635 | 0 |
| 520 | 20240619 | 103000 | 412340860 | 4635 | 4620 | 4635 | 4620 | 1063 |
| 521 | 20240619 | 102900 | 407420670 | 4620 | 4620 | 4620 | 4620 | 1294 |
| 522 | 20240619 | 102800 | 401442390 | 4625 | 4625 | 4625 | 4625 | 0 |
| 523 | 20240619 | 102700 | 401442390 | 4625 | 4625 | 4625 | 4625 | 0 |
| 524 | 20240619 | 102600 | 401442390 | 4625 | 4625 | 4625 | 4625 | 13 |
| 525 | 20240619 | 102500 | 401382265 | 4625 | 4630 | 4630 | 4625 | 1665 |
| 526 | 20240619 | 102400 | 393673835 | 4640 | 4640 | 4640 | 4640 | 108 |
| 527 | 20240619 | 102300 | 393172715 | 4645 | 4645 | 4645 | 4645 | 534 |
| 528 | 20240619 | 102200 | 390692285 | 4650 | 4630 | 4650 | 4630 | 101 |
| 529 | 20240619 | 102100 | 390224635 | 4645 | 4645 | 4645 | 4645 | 2550 |
| 530 | 20240619 | 102000 | 378379885 | 4650 | 4650 | 4650 | 4650 | 0 |
| 531 | 20240619 | 101900 | 378379885 | 4650 | 4650 | 4650 | 4650 | 0 |
| 532 | 20240619 | 101800 | 378379885 | 4650 | 4650 | 4650 | 4650 | 0 |
| 533 | 20240619 | 101700 | 378379885 | 4650 | 4630 | 4650 | 4630 | 2 |
| 534 | 20240619 | 101600 | 378370605 | 4630 | 4630 | 4630 | 4630 | 302 |
| 535 | 20240619 | 101500 | 376972345 | 4650 | 4650 | 4650 | 4650 | 107 |
| 536 | 20240619 | 101400 | 376474795 | 4650 | 4650 | 4650 | 4650 | 2 |
| 537 | 20240619 | 101300 | 376465495 | 4645 | 4645 | 4645 | 4645 | 86 |
| 538 | 20240619 | 101200 | 376066025 | 4630 | 4635 | 4635 | 4630 | 322 |
| 539 | 20240619 | 101100 | 374574725 | 4635 | 4640 | 4640 | 4635 | 2914 |
| 540 | 20240619 | 101000 | 361064085 | 4640 | 4650 | 4650 | 4640 | 662 |
| 541 | 20240619 | 100900 | 357991120 | 4655 | 4660 | 4660 | 4655 | 31 |
| 542 | 20240619 | 100800 | 357846740 | 4660 | 4660 | 4660 | 4660 | 583 |
| 543 | 20240619 | 100700 | 355129960 | 4660 | 4640 | 4660 | 4640 | 238 |
| 544 | 20240619 | 100600 | 354022075 | 4655 | 4665 | 4665 | 4635 | 3036 |
| 545 | 20240619 | 100500 | 339876225 | 4665 | 4630 | 4665 | 4630 | 6167 |
| 546 | 20240619 | 100400 | 311171715 | 4630 | 4630 | 4650 | 4630 | 3551 |
| 547 | 20240619 | 100300 | 294707575 | 4635 | 4635 | 4635 | 4630 | 111 |
| 548 | 20240619 | 100200 | 294193285 | 4635 | 4635 | 4635 | 4635 | 461 |
| 549 | 20240619 | 100100 | 292056550 | 4635 | 4635 | 4635 | 4635 | 725 |
| 550 | 20240619 | 100000 | 288696175 | 4635 | 4630 | 4635 | 4630 | 5416 |
| 551 | 20240619 | 095900 | 263611750 | 4630 | 4615 | 4630 | 4615 | 4370 |
| 552 | 20240619 | 095800 | 243428245 | 4610 | 4610 | 4610 | 4605 | 932 |
| 553 | 20240619 | 095700 | 239131740 | 4610 | 4610 | 4610 | 4610 | 6 |
| 554 | 20240619 | 095600 | 239104080 | 4605 | 4605 | 4605 | 4605 | 0 |
| 555 | 20240619 | 095500 | 239104080 | 4605 | 4605 | 4605 | 4605 | 413 |
| 556 | 20240619 | 095400 | 237202215 | 4605 | 4610 | 4610 | 4605 | 236 |
| 557 | 20240619 | 095300 | 236114680 | 4615 | 4615 | 4615 | 4615 | 0 |
| 558 | 20240619 | 095200 | 236114680 | 4615 | 4615 | 4615 | 4615 | 217 |
| 559 | 20240619 | 095100 | 235113225 | 4615 | 4610 | 4615 | 4610 | 11 |
| 560 | 20240619 | 095000 | 235062470 | 4610 | 4610 | 4610 | 4610 | 150 |
| 561 | 20240619 | 094900 | 234370970 | 4610 | 4610 | 4610 | 4610 | 335 |
| 562 | 20240619 | 094800 | 232826620 | 4615 | 4615 | 4615 | 4615 | 0 |
| 563 | 20240619 | 094700 | 232826620 | 4615 | 4615 | 4615 | 4615 | 101 |
| 564 | 20240619 | 094600 | 232360505 | 4615 | 4610 | 4615 | 4610 | 215 |
| 565 | 20240619 | 094500 | 231368545 | 4605 | 4605 | 4605 | 4605 | 265 |
| 566 | 20240619 | 094400 | 230148220 | 4605 | 4615 | 4615 | 4605 | 409 |
| 567 | 20240619 | 094300 | 228262915 | 4615 | 4615 | 4615 | 4610 | 53 |
| 568 | 20240619 | 094200 | 228018575 | 4610 | 4615 | 4615 | 4610 | 61 |
| 569 | 20240619 | 094100 | 227737335 | 4615 | 4620 | 4620 | 4615 | 1378 |
| 570 | 20240619 | 094000 | 221377860 | 4615 | 4615 | 4615 | 4615 | 779 |
| 571 | 20240619 | 093900 | 217782775 | 4615 | 4615 | 4620 | 4615 | 342 |
| 572 | 20240619 | 093800 | 216204440 | 4615 | 4620 | 4620 | 4615 | 191 |
| 573 | 20240619 | 093700 | 215322970 | 4615 | 4605 | 4615 | 4605 | 5136 |
| 574 | 20240619 | 093600 | 191638270 | 4605 | 4605 | 4605 | 4605 | 29 |
| 575 | 20240619 | 093500 | 191504725 | 4610 | 4610 | 4610 | 4610 | 0 |
| 576 | 20240619 | 093400 | 191504725 | 4610 | 4595 | 4610 | 4595 | 976 |
| 577 | 20240619 | 093300 | 187010555 | 4595 | 4610 | 4610 | 4595 | 2960 |
| 578 | 20240619 | 093200 | 173403565 | 4610 | 4600 | 4610 | 4600 | 650 |
| 579 | 20240619 | 093100 | 170413485 | 4610 | 4610 | 4610 | 4610 | 157 |
| 580 | 20240619 | 093000 | 169689715 | 4610 | 4610 | 4610 | 4610 | 36 |
| 581 | 20240619 | 092900 | 169523755 | 4605 | 4605 | 4605 | 4605 | 2 |
| 582 | 20240619 | 092800 | 169514545 | 4610 | 4610 | 4610 | 4610 | 5 |
| 583 | 20240619 | 092700 | 169491495 | 4610 | 4600 | 4610 | 4600 | 3252 |
| 584 | 20240619 | 092600 | 154529665 | 4600 | 4595 | 4600 | 4595 | 401 |
| 585 | 20240619 | 092500 | 152685570 | 4600 | 4600 | 4600 | 4600 | 0 |
| 586 | 20240619 | 092400 | 152685570 | 4600 | 4590 | 4600 | 4590 | 589 |
| 587 | 20240619 | 092300 | 149982040 | 4585 | 4585 | 4585 | 4585 | 2192 |
| 588 | 20240619 | 092200 | 139931720 | 4585 | 4585 | 4585 | 4585 | 1508 |
| 589 | 20240619 | 092100 | 133017540 | 4580 | 4585 | 4585 | 4580 | 4208 |
| 590 | 20240619 | 092000 | 113731360 | 4585 | 4585 | 4585 | 4585 | 0 |
| 591 | 20240619 | 091900 | 113731360 | 4585 | 4590 | 4600 | 4585 | 3862 |
| 592 | 20240619 | 091800 | 96015415 | 4590 | 4590 | 4595 | 4585 | 2642 |
| 593 | 20240619 | 091700 | 83888395 | 4590 | 4580 | 4590 | 4580 | 1065 |
| 594 | 20240619 | 091600 | 79010315 | 4580 | 4580 | 4580 | 4580 | 660 |
| 595 | 20240619 | 091500 | 75987515 | 4580 | 4590 | 4590 | 4580 | 596 |
| 596 | 20240619 | 091400 | 73257355 | 4590 | 4590 | 4590 | 4590 | 0 |
| 597 | 20240619 | 091300 | 73257355 | 4590 | 4585 | 4590 | 4580 | 1007 |
| 598 | 20240619 | 091200 | 68642255 | 4585 | 4585 | 4585 | 4585 | 40 |
| 599 | 20240619 | 091100 | 68458855 | 4585 | 4585 | 4585 | 4580 | 499 |
| 600 | 20240619 | 091000 | 66171185 | 4600 | 4600 | 4600 | 4600 | 2 |
| 601 | 20240619 | 090900 | 66161985 | 4580 | 4600 | 4600 | 4580 | 250 |
| 602 | 20240619 | 090800 | 65016015 | 4585 | 4585 | 4600 | 4585 | 1043 |
| 603 | 20240619 | 090700 | 60233770 | 4600 | 4585 | 4600 | 4585 | 179 |
| 604 | 20240619 | 090600 | 59413010 | 4585 | 4585 | 4585 | 4585 | 145 |
| 605 | 20240619 | 090500 | 58748185 | 4585 | 4595 | 4605 | 4585 | 1627 |
| 606 | 20240619 | 090400 | 51279105 | 4605 | 4610 | 4610 | 4600 | 1163 |
| 607 | 20240619 | 090300 | 45927805 | 4610 | 4610 | 4615 | 4610 | 908 |
| 608 | 20240619 | 090200 | 41741915 | 4610 | 4615 | 4635 | 4610 | 280 |
| 609 | 20240619 | 090100 | 40447860 | 4610 | 4630 | 4635 | 4610 | 4405 |
| 610 | 20240619 | 090000 | 20092110 | 4630 | 4615 | 4630 | 4610 | 4351 |