34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240619 | 193100 | 4913123550 | 14530 | 14530 | 14530 | 14530 | 4854 |
| 3 | 20240619 | 193000 | 4913123550 | 14530 | 14530 | 14530 | 14530 | 0 |
| 4 | 20240619 | 192900 | 4913123550 | 14530 | 14530 | 14530 | 14530 | 0 |
| 5 | 20240619 | 192800 | 4913123550 | 14530 | 14530 | 14530 | 14530 | 0 |
| 6 | 20240619 | 192700 | 4913123550 | 14530 | 14530 | 14530 | 14530 | 0 |
| 7 | 20240619 | 192600 | 4913123550 | 14530 | 14530 | 14530 | 14530 | 0 |
| 8 | 20240619 | 192500 | 4913123550 | 14530 | 14530 | 14530 | 14530 | 0 |
| 9 | 20240619 | 192400 | 4913123550 | 14530 | 14530 | 14530 | 14530 | 0 |
| 10 | 20240619 | 192300 | 4913123550 | 14530 | 14530 | 14530 | 14530 | 0 |
| 11 | 20240619 | 192200 | 4913123550 | 14530 | 14530 | 14530 | 14530 | 0 |
| 12 | 20240619 | 192100 | 4913123550 | 14530 | 14530 | 14530 | 14530 | 0 |
| 13 | 20240619 | 192000 | 4913123550 | 14530 | 14530 | 14530 | 14530 | 0 |
| 14 | 20240619 | 191900 | 4913123550 | 14530 | 14530 | 14530 | 14530 | 0 |
| 15 | 20240619 | 191800 | 4913123550 | 14530 | 14530 | 14530 | 14530 | 0 |
| 16 | 20240619 | 191700 | 4913123550 | 14530 | 14530 | 14530 | 14530 | 0 |
| 17 | 20240619 | 191600 | 4913123550 | 14530 | 14530 | 14530 | 14530 | 0 |
| 18 | 20240619 | 191500 | 4913123550 | 14530 | 14530 | 14530 | 14530 | 0 |
| 19 | 20240619 | 191400 | 4913123550 | 14530 | 14530 | 14530 | 14530 | 0 |
| 20 | 20240619 | 191300 | 4913123550 | 14530 | 14530 | 14530 | 14530 | 0 |
| 21 | 20240619 | 191200 | 4913123550 | 14530 | 14530 | 14530 | 14530 | 0 |
| 22 | 20240619 | 191100 | 4913123550 | 14530 | 14530 | 14530 | 14530 | 0 |
| 23 | 20240619 | 191000 | 4913123550 | 14530 | 14530 | 14530 | 14530 | 0 |
| 24 | 20240619 | 190900 | 4913123550 | 14530 | 14530 | 14530 | 14530 | 0 |
| 25 | 20240619 | 190800 | 4913123550 | 14530 | 14530 | 14530 | 14530 | 0 |
| 26 | 20240619 | 190700 | 4913123550 | 14530 | 14530 | 14530 | 14530 | 0 |
| 27 | 20240619 | 190600 | 4913123550 | 14530 | 14530 | 14530 | 14530 | 0 |
| 28 | 20240619 | 190500 | 4913123550 | 14530 | 14530 | 14530 | 14530 | 0 |
| 29 | 20240619 | 190400 | 4913123550 | 14530 | 14530 | 14530 | 14530 | 0 |
| 30 | 20240619 | 190300 | 4913123550 | 14530 | 14530 | 14530 | 14530 | 0 |
| 31 | 20240619 | 190200 | 4913123550 | 14530 | 14530 | 14530 | 14530 | 0 |
| 32 | 20240619 | 190100 | 4913123550 | 14530 | 14530 | 14530 | 14530 | 4854 |
| 33 | 20240619 | 190000 | 4913123550 | 14530 | 14530 | 14530 | 14530 | 0 |
| 34 | 20240619 | 185900 | 4913123550 | 14530 | 14530 | 14530 | 14530 | 0 |
| 35 | 20240619 | 185800 | 4913123550 | 14530 | 14530 | 14530 | 14530 | 0 |
| 36 | 20240619 | 185700 | 4913123550 | 14530 | 14530 | 14530 | 14530 | 0 |
| 37 | 20240619 | 185600 | 4913123550 | 14530 | 14530 | 14530 | 14530 | 0 |
| 38 | 20240619 | 185500 | 4913123550 | 14530 | 14530 | 14530 | 14530 | 0 |
| 39 | 20240619 | 185400 | 4913123550 | 14530 | 14530 | 14530 | 14530 | 0 |
| 40 | 20240619 | 185300 | 4913123550 | 14530 | 14530 | 14530 | 14530 | 0 |
| 41 | 20240619 | 185200 | 4913123550 | 14530 | 14530 | 14530 | 14530 | 0 |
| 42 | 20240619 | 185100 | 4913123550 | 14530 | 14530 | 14530 | 14530 | 0 |
| 43 | 20240619 | 185000 | 4913123550 | 14530 | 14530 | 14530 | 14530 | 0 |
| 44 | 20240619 | 184900 | 4913123550 | 14530 | 14530 | 14530 | 14530 | 0 |
| 45 | 20240619 | 184800 | 4913123550 | 14530 | 14530 | 14530 | 14530 | 0 |
| 46 | 20240619 | 184700 | 4913123550 | 14530 | 14530 | 14530 | 14530 | 0 |
| 47 | 20240619 | 184600 | 4913123550 | 14530 | 14530 | 14530 | 14530 | 0 |
| 48 | 20240619 | 184500 | 4913123550 | 14530 | 14530 | 14530 | 14530 | 0 |
| 49 | 20240619 | 184400 | 4913123550 | 14530 | 14530 | 14530 | 14530 | 0 |
| 50 | 20240619 | 184300 | 4913123550 | 14530 | 14530 | 14530 | 14530 | 0 |
| 51 | 20240619 | 184200 | 4913123550 | 14530 | 14530 | 14530 | 14530 | 0 |
| 52 | 20240619 | 184100 | 4913123550 | 14530 | 14530 | 14530 | 14530 | 0 |
| 53 | 20240619 | 184000 | 4913123550 | 14530 | 14530 | 14530 | 14530 | 0 |
| 54 | 20240619 | 183900 | 4913123550 | 14530 | 14530 | 14530 | 14530 | 0 |
| 55 | 20240619 | 183800 | 4913123550 | 14530 | 14530 | 14530 | 14530 | 0 |
| 56 | 20240619 | 183700 | 4913123550 | 14530 | 14530 | 14530 | 14530 | 0 |
| 57 | 20240619 | 183600 | 4913123550 | 14530 | 14530 | 14530 | 14530 | 0 |
| 58 | 20240619 | 183500 | 4913123550 | 14530 | 14530 | 14530 | 14530 | 0 |
| 59 | 20240619 | 183400 | 4913123550 | 14530 | 14530 | 14530 | 14530 | 0 |
| 60 | 20240619 | 183300 | 4913123550 | 14530 | 14530 | 14530 | 14530 | 0 |
| 61 | 20240619 | 183200 | 4913123550 | 14530 | 14530 | 14530 | 14530 | 0 |
| 62 | 20240619 | 183100 | 4913123550 | 14530 | 14530 | 14530 | 14530 | 4854 |
| 63 | 20240619 | 183000 | 4913123550 | 14530 | 14530 | 14530 | 14530 | 0 |
| 64 | 20240619 | 182900 | 4913123550 | 14530 | 14530 | 14530 | 14530 | 0 |
| 65 | 20240619 | 182800 | 4913123550 | 14530 | 14530 | 14530 | 14530 | 0 |
| 66 | 20240619 | 182700 | 4913123550 | 14530 | 14530 | 14530 | 14530 | 0 |
| 67 | 20240619 | 182600 | 4913123550 | 14530 | 14530 | 14530 | 14530 | 0 |
| 68 | 20240619 | 182500 | 4913123550 | 14530 | 14530 | 14530 | 14530 | 0 |
| 69 | 20240619 | 182400 | 4913123550 | 14530 | 14530 | 14530 | 14530 | 0 |
| 70 | 20240619 | 182300 | 4913123550 | 14530 | 14530 | 14530 | 14530 | 0 |
| 71 | 20240619 | 182200 | 4913123550 | 14530 | 14530 | 14530 | 14530 | 0 |
| 72 | 20240619 | 182100 | 4913123550 | 14530 | 14530 | 14530 | 14530 | 0 |
| 73 | 20240619 | 182000 | 4913123550 | 14530 | 14530 | 14530 | 14530 | 0 |
| 74 | 20240619 | 181900 | 4913123550 | 14530 | 14530 | 14530 | 14530 | 0 |
| 75 | 20240619 | 181800 | 4913123550 | 14530 | 14530 | 14530 | 14530 | 0 |
| 76 | 20240619 | 181700 | 4913123550 | 14530 | 14530 | 14530 | 14530 | 0 |
| 77 | 20240619 | 181600 | 4913123550 | 14530 | 14530 | 14530 | 14530 | 0 |
| 78 | 20240619 | 181500 | 4913123550 | 14530 | 14530 | 14530 | 14530 | 0 |
| 79 | 20240619 | 181400 | 4913123550 | 14530 | 14530 | 14530 | 14530 | 0 |
| 80 | 20240619 | 181300 | 4913123550 | 14530 | 14530 | 14530 | 14530 | 0 |
| 81 | 20240619 | 181200 | 4913123550 | 14530 | 14530 | 14530 | 14530 | 0 |
| 82 | 20240619 | 181100 | 4913123550 | 14530 | 14530 | 14530 | 14530 | 0 |
| 83 | 20240619 | 181000 | 4913123550 | 14530 | 14530 | 14530 | 14530 | 0 |
| 84 | 20240619 | 180900 | 4913123550 | 14530 | 14530 | 14530 | 14530 | 0 |
| 85 | 20240619 | 180800 | 4913123550 | 14530 | 14530 | 14530 | 14530 | 0 |
| 86 | 20240619 | 180700 | 4913123550 | 14530 | 14530 | 14530 | 14530 | 0 |
| 87 | 20240619 | 180600 | 4913123550 | 14530 | 14530 | 14530 | 14530 | 0 |
| 88 | 20240619 | 180500 | 4913123550 | 14530 | 14530 | 14530 | 14530 | 0 |
| 89 | 20240619 | 180400 | 4913123550 | 14530 | 14530 | 14530 | 14530 | 0 |
| 90 | 20240619 | 180300 | 4913123550 | 14530 | 14530 | 14530 | 14530 | 0 |
| 91 | 20240619 | 180200 | 4913123550 | 14530 | 14530 | 14530 | 14530 | 0 |
| 92 | 20240619 | 180100 | 4913123550 | 14530 | 14530 | 14530 | 14530 | 4854 |
| 93 | 20240619 | 180000 | 4913123550 | 14530 | 14530 | 14530 | 14530 | 0 |
| 94 | 20240619 | 175900 | 4913123550 | 14530 | 14530 | 14530 | 14530 | 0 |
| 95 | 20240619 | 175800 | 4913123550 | 14530 | 14530 | 14530 | 14530 | 0 |
| 96 | 20240619 | 175700 | 4913123550 | 14530 | 14530 | 14530 | 14530 | 0 |
| 97 | 20240619 | 175600 | 4913123550 | 14530 | 14530 | 14530 | 14530 | 0 |
| 98 | 20240619 | 175500 | 4913123550 | 14530 | 14530 | 14530 | 14530 | 0 |
| 99 | 20240619 | 175400 | 4913123550 | 14530 | 14530 | 14530 | 14530 | 0 |
| 100 | 20240619 | 175300 | 4913123550 | 14530 | 14530 | 14530 | 14530 | 0 |
| 101 | 20240619 | 175200 | 4913123550 | 14530 | 14530 | 14530 | 14530 | 0 |
| 102 | 20240619 | 175100 | 4913123550 | 14530 | 14530 | 14530 | 14530 | 0 |
| 103 | 20240619 | 175000 | 4913123550 | 14530 | 14530 | 14530 | 14530 | 0 |
| 104 | 20240619 | 174900 | 4913123550 | 14530 | 14530 | 14530 | 14530 | 0 |
| 105 | 20240619 | 174800 | 4913123550 | 14530 | 14530 | 14530 | 14530 | 0 |
| 106 | 20240619 | 174700 | 4913123550 | 14530 | 14530 | 14530 | 14530 | 0 |
| 107 | 20240619 | 174600 | 4913123550 | 14530 | 14530 | 14530 | 14530 | 0 |
| 108 | 20240619 | 174500 | 4913123550 | 14530 | 14530 | 14530 | 14530 | 0 |
| 109 | 20240619 | 174400 | 4913123550 | 14530 | 14530 | 14530 | 14530 | 0 |
| 110 | 20240619 | 174300 | 4913123550 | 14530 | 14530 | 14530 | 14530 | 0 |
| 111 | 20240619 | 174200 | 4913123550 | 14530 | 14530 | 14530 | 14530 | 0 |
| 112 | 20240619 | 174100 | 4913123550 | 14530 | 14530 | 14530 | 14530 | 0 |
| 113 | 20240619 | 174000 | 4913123550 | 14530 | 14530 | 14530 | 14530 | 0 |
| 114 | 20240619 | 173900 | 4913123550 | 14530 | 14530 | 14530 | 14530 | 0 |
| 115 | 20240619 | 173800 | 4913123550 | 14530 | 14530 | 14530 | 14530 | 0 |
| 116 | 20240619 | 173700 | 4913123550 | 14530 | 14530 | 14530 | 14530 | 0 |
| 117 | 20240619 | 173600 | 4913123550 | 14530 | 14530 | 14530 | 14530 | 0 |
| 118 | 20240619 | 173500 | 4913123550 | 14530 | 14530 | 14530 | 14530 | 0 |
| 119 | 20240619 | 173400 | 4913123550 | 14530 | 14530 | 14530 | 14530 | 0 |
| 120 | 20240619 | 173300 | 4913123550 | 14530 | 14530 | 14530 | 14530 | 0 |
| 121 | 20240619 | 173200 | 4913123550 | 14530 | 14530 | 14530 | 14530 | 0 |
| 122 | 20240619 | 173100 | 4913123550 | 14530 | 14530 | 14530 | 14530 | 4854 |
| 123 | 20240619 | 173000 | 4913123550 | 14530 | 14530 | 14530 | 14530 | 0 |
| 124 | 20240619 | 172900 | 4913123550 | 14530 | 14530 | 14530 | 14530 | 0 |
| 125 | 20240619 | 172800 | 4913123550 | 14530 | 14530 | 14530 | 14530 | 0 |
| 126 | 20240619 | 172700 | 4913123550 | 14530 | 14530 | 14530 | 14530 | 0 |
| 127 | 20240619 | 172600 | 4913123550 | 14530 | 14530 | 14530 | 14530 | 0 |
| 128 | 20240619 | 172500 | 4913123550 | 14530 | 14530 | 14530 | 14530 | 0 |
| 129 | 20240619 | 172400 | 4913123550 | 14530 | 14530 | 14530 | 14530 | 0 |
| 130 | 20240619 | 172300 | 4913123550 | 14530 | 14530 | 14530 | 14530 | 0 |
| 131 | 20240619 | 172200 | 4913123550 | 14530 | 14530 | 14530 | 14530 | 0 |
| 132 | 20240619 | 172100 | 4913123550 | 14530 | 14530 | 14530 | 14530 | 0 |
| 133 | 20240619 | 172000 | 4913123550 | 14530 | 14530 | 14530 | 14530 | 0 |
| 134 | 20240619 | 171900 | 4913123550 | 14530 | 14530 | 14530 | 14530 | 0 |
| 135 | 20240619 | 171800 | 4913123550 | 14530 | 14530 | 14530 | 14530 | 0 |
| 136 | 20240619 | 171700 | 4913123550 | 14530 | 14530 | 14530 | 14530 | 0 |
| 137 | 20240619 | 171600 | 4913123550 | 14530 | 14530 | 14530 | 14530 | 0 |
| 138 | 20240619 | 171500 | 4913123550 | 14530 | 14530 | 14530 | 14530 | 0 |
| 139 | 20240619 | 171400 | 4913123550 | 14530 | 14530 | 14530 | 14530 | 0 |
| 140 | 20240619 | 171300 | 4913123550 | 14530 | 14530 | 14530 | 14530 | 0 |
| 141 | 20240619 | 171200 | 4913123550 | 14530 | 14530 | 14530 | 14530 | 0 |
| 142 | 20240619 | 171100 | 4913123550 | 14530 | 14530 | 14530 | 14530 | 0 |
| 143 | 20240619 | 171000 | 4913123550 | 14530 | 14530 | 14530 | 14530 | 0 |
| 144 | 20240619 | 170900 | 4913123550 | 14530 | 14530 | 14530 | 14530 | 0 |
| 145 | 20240619 | 170800 | 4913123550 | 14530 | 14530 | 14530 | 14530 | 0 |
| 146 | 20240619 | 170700 | 4913123550 | 14530 | 14530 | 14530 | 14530 | 0 |
| 147 | 20240619 | 170600 | 4913123550 | 14530 | 14530 | 14530 | 14530 | 0 |
| 148 | 20240619 | 170500 | 4913123550 | 14530 | 14530 | 14530 | 14530 | 0 |
| 149 | 20240619 | 170400 | 4913123550 | 14530 | 14530 | 14530 | 14530 | 0 |
| 150 | 20240619 | 170300 | 4913123550 | 14530 | 14530 | 14530 | 14530 | 0 |
| 151 | 20240619 | 170200 | 4913123550 | 14530 | 14530 | 14530 | 14530 | 0 |
| 152 | 20240619 | 170100 | 4913123550 | 14530 | 14530 | 14530 | 14530 | 4854 |
| 153 | 20240619 | 170000 | 4913123550 | 14530 | 14530 | 14530 | 14530 | 0 |
| 154 | 20240619 | 165900 | 4913123550 | 14530 | 14530 | 14530 | 14530 | 0 |
| 155 | 20240619 | 165800 | 4913123550 | 14530 | 14530 | 14530 | 14530 | 0 |
| 156 | 20240619 | 165700 | 4913123550 | 14530 | 14530 | 14530 | 14530 | 0 |
| 157 | 20240619 | 165600 | 4913123550 | 14530 | 14530 | 14530 | 14530 | 0 |
| 158 | 20240619 | 165500 | 4913123550 | 14530 | 14530 | 14530 | 14530 | 0 |
| 159 | 20240619 | 165400 | 4913123550 | 14530 | 14530 | 14530 | 14530 | 0 |
| 160 | 20240619 | 165300 | 4913123550 | 14530 | 14530 | 14530 | 14530 | 0 |
| 161 | 20240619 | 165200 | 4913123550 | 14530 | 14530 | 14530 | 14530 | 0 |
| 162 | 20240619 | 165100 | 4913123550 | 14530 | 14530 | 14530 | 14530 | 0 |
| 163 | 20240619 | 165000 | 4913123550 | 14530 | 14530 | 14530 | 14530 | 0 |
| 164 | 20240619 | 164900 | 4913123550 | 14530 | 14530 | 14530 | 14530 | 0 |
| 165 | 20240619 | 164800 | 4913123550 | 14530 | 14530 | 14530 | 14530 | 0 |
| 166 | 20240619 | 164700 | 4913123550 | 14530 | 14530 | 14530 | 14530 | 0 |
| 167 | 20240619 | 164600 | 4913123550 | 14530 | 14530 | 14530 | 14530 | 0 |
| 168 | 20240619 | 164500 | 4913123550 | 14530 | 14530 | 14530 | 14530 | 0 |
| 169 | 20240619 | 164400 | 4913123550 | 14530 | 14530 | 14530 | 14530 | 0 |
| 170 | 20240619 | 164300 | 4913123550 | 14530 | 14530 | 14530 | 14530 | 0 |
| 171 | 20240619 | 164200 | 4913123550 | 14530 | 14530 | 14530 | 14530 | 0 |
| 172 | 20240619 | 164100 | 4913123550 | 14530 | 14530 | 14530 | 14530 | 0 |
| 173 | 20240619 | 164000 | 4913123550 | 14530 | 14530 | 14530 | 14530 | 0 |
| 174 | 20240619 | 163900 | 4913123550 | 14530 | 14530 | 14530 | 14530 | 0 |
| 175 | 20240619 | 163800 | 4913123550 | 14530 | 14530 | 14530 | 14530 | 0 |
| 176 | 20240619 | 163700 | 4913123550 | 14530 | 14530 | 14530 | 14530 | 0 |
| 177 | 20240619 | 163600 | 4913123550 | 14530 | 14530 | 14530 | 14530 | 0 |
| 178 | 20240619 | 163500 | 4913123550 | 14530 | 14530 | 14530 | 14530 | 0 |
| 179 | 20240619 | 163400 | 4913123550 | 14530 | 14530 | 14530 | 14530 | 0 |
| 180 | 20240619 | 163300 | 4913123550 | 14530 | 14530 | 14530 | 14530 | 0 |
| 181 | 20240619 | 163200 | 4913123550 | 14530 | 14530 | 14530 | 14530 | 0 |
| 182 | 20240619 | 163100 | 4913123550 | 14530 | 14530 | 14530 | 14530 | 4854 |
| 183 | 20240619 | 163000 | 4913123550 | 14530 | 14530 | 14530 | 14530 | 0 |
| 184 | 20240619 | 162900 | 4913123550 | 14530 | 14530 | 14530 | 14530 | 0 |
| 185 | 20240619 | 162800 | 4913123550 | 14530 | 14530 | 14530 | 14530 | 0 |
| 186 | 20240619 | 162700 | 4913123550 | 14530 | 14530 | 14530 | 14530 | 0 |
| 187 | 20240619 | 162600 | 4913123550 | 14530 | 14530 | 14530 | 14530 | 0 |
| 188 | 20240619 | 162500 | 4913123550 | 14530 | 14530 | 14530 | 14530 | 0 |
| 189 | 20240619 | 162400 | 4913123550 | 14530 | 14530 | 14530 | 14530 | 0 |
| 190 | 20240619 | 162300 | 4913123550 | 14530 | 14530 | 14530 | 14530 | 0 |
| 191 | 20240619 | 162200 | 4913123550 | 14530 | 14530 | 14530 | 14530 | 0 |
| 192 | 20240619 | 162100 | 4913123550 | 14530 | 14530 | 14530 | 14530 | 0 |
| 193 | 20240619 | 162000 | 4913123550 | 14530 | 14530 | 14530 | 14530 | 0 |
| 194 | 20240619 | 161900 | 4913123550 | 14530 | 14530 | 14530 | 14530 | 0 |
| 195 | 20240619 | 161800 | 4913123550 | 14530 | 14530 | 14530 | 14530 | 0 |
| 196 | 20240619 | 161700 | 4913123550 | 14530 | 14530 | 14530 | 14530 | 0 |
| 197 | 20240619 | 161600 | 4913123550 | 14530 | 14530 | 14530 | 14530 | 0 |
| 198 | 20240619 | 161500 | 4913123550 | 14530 | 14530 | 14530 | 14530 | 0 |
| 199 | 20240619 | 161400 | 4913123550 | 14530 | 14530 | 14530 | 14530 | 0 |
| 200 | 20240619 | 161300 | 4913123550 | 14530 | 14530 | 14530 | 14530 | 0 |
| 201 | 20240619 | 161200 | 4913123550 | 14530 | 14530 | 14530 | 14530 | 0 |
| 202 | 20240619 | 161100 | 4913123550 | 14530 | 14530 | 14530 | 14530 | 0 |
| 203 | 20240619 | 161000 | 4913123550 | 14530 | 14530 | 14530 | 14530 | 0 |
| 204 | 20240619 | 160900 | 4913123550 | 14530 | 14530 | 14530 | 14530 | 0 |
| 205 | 20240619 | 160800 | 4913123550 | 14530 | 14530 | 14530 | 14530 | 0 |
| 206 | 20240619 | 160700 | 4913123550 | 14530 | 14530 | 14530 | 14530 | 0 |
| 207 | 20240619 | 160600 | 4913123550 | 14530 | 14530 | 14530 | 14530 | 0 |
| 208 | 20240619 | 160500 | 4913123550 | 14530 | 14530 | 14530 | 14530 | 0 |
| 209 | 20240619 | 160400 | 4913123550 | 14530 | 14530 | 14530 | 14530 | 0 |
| 210 | 20240619 | 160300 | 4913123550 | 14530 | 14530 | 14530 | 14530 | 0 |
| 211 | 20240619 | 160200 | 4913123550 | 14530 | 14530 | 14530 | 14530 | 0 |
| 212 | 20240619 | 160100 | 4913123550 | 14530 | 14530 | 14530 | 14530 | 4854 |
| 213 | 20240619 | 160000 | 4913123550 | 14530 | 14530 | 14530 | 14530 | 0 |
| 214 | 20240619 | 155900 | 4913123550 | 14530 | 14530 | 14530 | 14530 | 0 |
| 215 | 20240619 | 155800 | 4913123550 | 14530 | 14530 | 14530 | 14530 | 0 |
| 216 | 20240619 | 155700 | 4913123550 | 14530 | 14530 | 14530 | 14530 | 0 |
| 217 | 20240619 | 155600 | 4913123550 | 14530 | 14530 | 14530 | 14530 | 0 |
| 218 | 20240619 | 155500 | 4913123550 | 14530 | 14530 | 14530 | 14530 | 0 |
| 219 | 20240619 | 155400 | 4913123550 | 14530 | 14530 | 14530 | 14530 | 0 |
| 220 | 20240619 | 155300 | 4913123550 | 14530 | 14530 | 14530 | 14530 | 0 |
| 221 | 20240619 | 155200 | 4913123550 | 14530 | 14530 | 14530 | 14530 | 0 |
| 222 | 20240619 | 155100 | 4913123550 | 14530 | 14530 | 14530 | 14530 | 0 |
| 223 | 20240619 | 155000 | 4913123550 | 14530 | 14530 | 14530 | 14530 | 0 |
| 224 | 20240619 | 154900 | 4913123550 | 14530 | 14530 | 14530 | 14530 | 0 |
| 225 | 20240619 | 154800 | 4913123550 | 14530 | 14530 | 14530 | 14530 | 0 |
| 226 | 20240619 | 154700 | 4913123550 | 14530 | 14530 | 14530 | 14530 | 0 |
| 227 | 20240619 | 154600 | 4913123550 | 14530 | 14530 | 14530 | 14530 | 0 |
| 228 | 20240619 | 154500 | 4913123550 | 14530 | 14530 | 14530 | 14530 | 0 |
| 229 | 20240619 | 154400 | 4913123550 | 14530 | 14530 | 14530 | 14530 | 0 |
| 230 | 20240619 | 154300 | 4913123550 | 14530 | 14530 | 14530 | 14530 | 0 |
| 231 | 20240619 | 154200 | 4913123550 | 14530 | 14530 | 14530 | 14530 | 0 |
| 232 | 20240619 | 154100 | 4913123550 | 14530 | 14530 | 14530 | 14530 | 0 |
| 233 | 20240619 | 154000 | 4913123550 | 14530 | 14530 | 14530 | 14530 | 0 |
| 234 | 20240619 | 153900 | 4913123550 | 14530 | 14530 | 14530 | 14530 | 0 |
| 235 | 20240619 | 153800 | 4913123550 | 14530 | 14530 | 14530 | 14530 | 0 |
| 236 | 20240619 | 153700 | 4913123550 | 14530 | 14530 | 14530 | 14530 | 0 |
| 237 | 20240619 | 153600 | 4913123550 | 14530 | 14530 | 14530 | 14530 | 0 |
| 238 | 20240619 | 153500 | 4913123550 | 14530 | 14530 | 14530 | 14530 | 0 |
| 239 | 20240619 | 153400 | 4913123550 | 14530 | 14530 | 14530 | 14530 | 0 |
| 240 | 20240619 | 153300 | 4913123550 | 14530 | 14530 | 14530 | 14530 | 0 |
| 241 | 20240619 | 153200 | 4913123550 | 14530 | 14530 | 14530 | 14530 | 0 |
| 242 | 20240619 | 153100 | 4913123550 | 14530 | 14530 | 14530 | 14530 | 4854 |
| 243 | 20240619 | 153000 | 4913123550 | 14530 | 14530 | 14530 | 14530 | 4854 |
| 244 | 20240619 | 152900 | 4842594930 | 14530 | 14530 | 14530 | 14530 | 0 |
| 245 | 20240619 | 152800 | 4842594930 | 14530 | 14530 | 14530 | 14530 | 0 |
| 246 | 20240619 | 152700 | 4842594930 | 14530 | 14530 | 14530 | 14530 | 0 |
| 247 | 20240619 | 152600 | 4842594930 | 14530 | 14530 | 14530 | 14530 | 0 |
| 248 | 20240619 | 152500 | 4842594930 | 14530 | 14530 | 14530 | 14530 | 0 |
| 249 | 20240619 | 152400 | 4842594930 | 14530 | 14530 | 14530 | 14530 | 0 |
| 250 | 20240619 | 152300 | 4842594930 | 14530 | 14530 | 14530 | 14530 | 0 |
| 251 | 20240619 | 152200 | 4842594930 | 14530 | 14530 | 14530 | 14530 | 0 |
| 252 | 20240619 | 152100 | 4842594930 | 14530 | 14530 | 14530 | 14530 | 0 |
| 253 | 20240619 | 152000 | 4842594930 | 14530 | 14530 | 14530 | 14530 | 0 |
| 254 | 20240619 | 151900 | 4842594930 | 14530 | 14510 | 14530 | 14510 | 2802 |
| 255 | 20240619 | 151800 | 4801903130 | 14520 | 14520 | 14530 | 14510 | 1842 |
| 256 | 20240619 | 151700 | 4775164810 | 14530 | 14530 | 14540 | 14520 | 4073 |
| 257 | 20240619 | 151600 | 4715993350 | 14520 | 14530 | 14540 | 14520 | 3080 |
| 258 | 20240619 | 151500 | 4671245700 | 14530 | 14530 | 14540 | 14520 | 2229 |
| 259 | 20240619 | 151400 | 4638874080 | 14530 | 14530 | 14540 | 14530 | 1320 |
| 260 | 20240619 | 151300 | 4619694260 | 14530 | 14550 | 14550 | 14520 | 2657 |
| 261 | 20240619 | 151200 | 4581079450 | 14540 | 14550 | 14580 | 14540 | 763 |
| 262 | 20240619 | 151100 | 4569974560 | 14550 | 14580 | 14580 | 14550 | 1125 |
| 263 | 20240619 | 151000 | 4553597300 | 14580 | 14590 | 14590 | 14570 | 509 |
| 264 | 20240619 | 150900 | 4546174970 | 14600 | 14550 | 14600 | 14550 | 2146 |
| 265 | 20240619 | 150800 | 4514918510 | 14550 | 14610 | 14610 | 14530 | 4561 |
| 266 | 20240619 | 150700 | 4448549850 | 14600 | 14620 | 14630 | 14600 | 1204 |
| 267 | 20240619 | 150600 | 4430953600 | 14630 | 14630 | 14630 | 14610 | 600 |
| 268 | 20240619 | 150500 | 4422181540 | 14620 | 14590 | 14630 | 14570 | 1081 |
| 269 | 20240619 | 150400 | 4406403180 | 14570 | 14550 | 14600 | 14540 | 3739 |
| 270 | 20240619 | 150300 | 4351937710 | 14550 | 14550 | 14550 | 14530 | 1056 |
| 271 | 20240619 | 150200 | 4336583260 | 14540 | 14560 | 14560 | 14540 | 4097 |
| 272 | 20240619 | 150100 | 4276984550 | 14560 | 14570 | 14570 | 14550 | 4565 |
| 273 | 20240619 | 150000 | 4210531290 | 14570 | 14570 | 14580 | 14560 | 2424 |
| 274 | 20240619 | 145900 | 4175220200 | 14560 | 14570 | 14570 | 14550 | 2922 |
| 275 | 20240619 | 145800 | 4132675470 | 14570 | 14580 | 14590 | 14560 | 2957 |
| 276 | 20240619 | 145700 | 4089572580 | 14590 | 14600 | 14620 | 14580 | 3351 |
| 277 | 20240619 | 145600 | 4040679260 | 14600 | 14600 | 14620 | 14600 | 710 |
| 278 | 20240619 | 145500 | 4030311840 | 14600 | 14620 | 14620 | 14600 | 1848 |
| 279 | 20240619 | 145400 | 4003319730 | 14620 | 14630 | 14630 | 14610 | 1236 |
| 280 | 20240619 | 145300 | 3985252850 | 14630 | 14630 | 14650 | 14630 | 669 |
| 281 | 20240619 | 145200 | 3975463220 | 14630 | 14610 | 14630 | 14600 | 1055 |
| 282 | 20240619 | 145100 | 3960053940 | 14610 | 14630 | 14630 | 14600 | 737 |
| 283 | 20240619 | 145000 | 3949290750 | 14610 | 14610 | 14610 | 14600 | 1524 |
| 284 | 20240619 | 144900 | 3927036890 | 14610 | 14600 | 14620 | 14600 | 2058 |
| 285 | 20240619 | 144800 | 3896986640 | 14600 | 14620 | 14620 | 14600 | 3548 |
| 286 | 20240619 | 144700 | 3845173680 | 14620 | 14620 | 14630 | 14610 | 724 |
| 287 | 20240619 | 144600 | 3834593160 | 14620 | 14610 | 14620 | 14610 | 1274 |
| 288 | 20240619 | 144500 | 3815978210 | 14610 | 14610 | 14610 | 14610 | 1014 |
| 289 | 20240619 | 144400 | 3801163670 | 14610 | 14610 | 14620 | 14610 | 1844 |
| 290 | 20240619 | 144300 | 3774221290 | 14620 | 14620 | 14630 | 14610 | 849 |
| 291 | 20240619 | 144200 | 3761809450 | 14630 | 14640 | 14640 | 14630 | 312 |
| 292 | 20240619 | 144100 | 3757243730 | 14650 | 14620 | 14650 | 14620 | 922 |
| 293 | 20240619 | 144000 | 3743754220 | 14630 | 14640 | 14640 | 14630 | 950 |
| 294 | 20240619 | 143900 | 3729850610 | 14630 | 14630 | 14630 | 14620 | 1348 |
| 295 | 20240619 | 143800 | 3710133760 | 14620 | 14630 | 14630 | 14620 | 1245 |
| 296 | 20240619 | 143700 | 3691923810 | 14640 | 14620 | 14640 | 14610 | 2142 |
| 297 | 20240619 | 143600 | 3660623000 | 14620 | 14620 | 14620 | 14610 | 1001 |
| 298 | 20240619 | 143500 | 3645994810 | 14620 | 14630 | 14630 | 14620 | 1128 |
| 299 | 20240619 | 143400 | 3629500960 | 14620 | 14620 | 14630 | 14620 | 1880 |
| 300 | 20240619 | 143300 | 3602007310 | 14620 | 14620 | 14620 | 14610 | 1132 |
| 301 | 20240619 | 143200 | 3585458420 | 14620 | 14620 | 14620 | 14620 | 1293 |
| 302 | 20240619 | 143100 | 3566554760 | 14620 | 14630 | 14630 | 14620 | 2297 |
| 303 | 20240619 | 143000 | 3532959650 | 14640 | 14660 | 14660 | 14640 | 581 |
| 304 | 20240619 | 142900 | 3524450510 | 14660 | 14660 | 14680 | 14660 | 99 |
| 305 | 20240619 | 142800 | 3522997820 | 14660 | 14630 | 14660 | 14630 | 2552 |
| 306 | 20240619 | 142700 | 3485619400 | 14630 | 14640 | 14650 | 14630 | 808 |
| 307 | 20240619 | 142600 | 3473791560 | 14650 | 14630 | 14650 | 14610 | 1174 |
| 308 | 20240619 | 142500 | 3456626170 | 14630 | 14610 | 14630 | 14610 | 1642 |
| 309 | 20240619 | 142400 | 3432634030 | 14610 | 14620 | 14620 | 14610 | 924 |
| 310 | 20240619 | 142300 | 3419134130 | 14620 | 14600 | 14620 | 14600 | 1235 |
| 311 | 20240619 | 142200 | 3401095560 | 14610 | 14600 | 14620 | 14600 | 1593 |
| 312 | 20240619 | 142100 | 3377829620 | 14610 | 14610 | 14610 | 14600 | 789 |
| 313 | 20240619 | 142000 | 3366308750 | 14610 | 14610 | 14620 | 14610 | 1907 |
| 314 | 20240619 | 141900 | 3338445190 | 14620 | 14610 | 14630 | 14610 | 493 |
| 315 | 20240619 | 141800 | 3331237840 | 14610 | 14600 | 14620 | 14590 | 1346 |
| 316 | 20240619 | 141700 | 3311587960 | 14600 | 14610 | 14610 | 14600 | 1702 |
| 317 | 20240619 | 141600 | 3286737020 | 14610 | 14610 | 14620 | 14600 | 2044 |
| 318 | 20240619 | 141500 | 3256892610 | 14610 | 14610 | 14620 | 14600 | 4118 |
| 319 | 20240619 | 141400 | 3196739890 | 14620 | 14630 | 14630 | 14610 | 898 |
| 320 | 20240619 | 141300 | 3183611390 | 14620 | 14630 | 14640 | 14620 | 1205 |
| 321 | 20240619 | 141200 | 3165989370 | 14620 | 14640 | 14640 | 14620 | 2805 |
| 322 | 20240619 | 141100 | 3124954840 | 14640 | 14640 | 14650 | 14630 | 547 |
| 323 | 20240619 | 141000 | 3116950740 | 14640 | 14660 | 14660 | 14640 | 3677 |
| 324 | 20240619 | 140900 | 3063097850 | 14660 | 14660 | 14680 | 14650 | 1412 |
| 325 | 20240619 | 140800 | 3042404970 | 14660 | 14650 | 14660 | 14650 | 829 |
| 326 | 20240619 | 140700 | 3030254940 | 14660 | 14650 | 14660 | 14650 | 929 |
| 327 | 20240619 | 140600 | 3016645030 | 14660 | 14660 | 14670 | 14660 | 1129 |
| 328 | 20240619 | 140500 | 3000093710 | 14660 | 14670 | 14670 | 14660 | 977 |
| 329 | 20240619 | 140400 | 2985770360 | 14670 | 14670 | 14670 | 14660 | 2790 |
| 330 | 20240619 | 140300 | 2944864630 | 14670 | 14670 | 14680 | 14660 | 857 |
| 331 | 20240619 | 140200 | 2932296710 | 14670 | 14680 | 14680 | 14670 | 579 |
| 332 | 20240619 | 140100 | 2923802260 | 14680 | 14660 | 14680 | 14660 | 1460 |
| 333 | 20240619 | 140000 | 2902384400 | 14660 | 14670 | 14680 | 14660 | 1479 |
| 334 | 20240619 | 135900 | 2880686680 | 14680 | 14670 | 14680 | 14670 | 906 |
| 335 | 20240619 | 135800 | 2867395140 | 14670 | 14680 | 14680 | 14670 | 1139 |
| 336 | 20240619 | 135700 | 2850685530 | 14680 | 14690 | 14690 | 14680 | 730 |
| 337 | 20240619 | 135600 | 2839966350 | 14680 | 14680 | 14680 | 14670 | 1164 |
| 338 | 20240619 | 135500 | 2822887450 | 14680 | 14680 | 14680 | 14680 | 767 |
| 339 | 20240619 | 135400 | 2811627890 | 14700 | 14680 | 14700 | 14680 | 2030 |
| 340 | 20240619 | 135300 | 2781825220 | 14690 | 14690 | 14700 | 14690 | 1070 |
| 341 | 20240619 | 135200 | 2766106870 | 14690 | 14700 | 14700 | 14690 | 862 |
| 342 | 20240619 | 135100 | 2753443800 | 14700 | 14700 | 14700 | 14690 | 1141 |
| 343 | 20240619 | 135000 | 2736679650 | 14700 | 14700 | 14710 | 14690 | 1126 |
| 344 | 20240619 | 134900 | 2720130410 | 14700 | 14710 | 14710 | 14700 | 1641 |
| 345 | 20240619 | 134800 | 2696007150 | 14710 | 14700 | 14710 | 14700 | 429 |
| 346 | 20240619 | 134700 | 2689700840 | 14700 | 14680 | 14700 | 14680 | 2690 |
| 347 | 20240619 | 134600 | 2650175740 | 14690 | 14690 | 14690 | 14680 | 796 |
| 348 | 20240619 | 134500 | 2638487110 | 14690 | 14710 | 14710 | 14690 | 1725 |
| 349 | 20240619 | 134400 | 2613140660 | 14700 | 14700 | 14710 | 14700 | 2489 |
| 350 | 20240619 | 134300 | 2576552290 | 14710 | 14710 | 14710 | 14700 | 784 |
| 351 | 20240619 | 134200 | 2565025160 | 14710 | 14710 | 14720 | 14700 | 1310 |
| 352 | 20240619 | 134100 | 2545761680 | 14720 | 14720 | 14720 | 14710 | 1290 |
| 353 | 20240619 | 134000 | 2526779530 | 14720 | 14740 | 14750 | 14720 | 584 |
| 354 | 20240619 | 133900 | 2518171430 | 14740 | 14730 | 14740 | 14720 | 1649 |
| 355 | 20240619 | 133800 | 2493877530 | 14740 | 14750 | 14760 | 14740 | 938 |
| 356 | 20240619 | 133700 | 2480044040 | 14750 | 14750 | 14800 | 14750 | 1555 |
| 357 | 20240619 | 133600 | 2457100620 | 14760 | 14740 | 14800 | 14740 | 756 |
| 358 | 20240619 | 133500 | 2445940150 | 14740 | 14710 | 14740 | 14710 | 2157 |
| 359 | 20240619 | 133400 | 2414185340 | 14710 | 14710 | 14750 | 14710 | 1040 |
| 360 | 20240619 | 133300 | 2398877430 | 14710 | 14700 | 14710 | 14680 | 2578 |
| 361 | 20240619 | 133200 | 2360993520 | 14710 | 14690 | 14720 | 14690 | 1759 |
| 362 | 20240619 | 133100 | 2335132000 | 14710 | 14700 | 14710 | 14690 | 465 |
| 363 | 20240619 | 133000 | 2328300690 | 14720 | 14700 | 14720 | 14690 | 1054 |
| 364 | 20240619 | 132900 | 2312815590 | 14700 | 14690 | 14710 | 14690 | 1737 |
| 365 | 20240619 | 132800 | 2287293740 | 14690 | 14690 | 14720 | 14690 | 1424 |
| 366 | 20240619 | 132700 | 2266361850 | 14680 | 14710 | 14710 | 14680 | 1400 |
| 367 | 20240619 | 132600 | 2245799220 | 14710 | 14710 | 14720 | 14700 | 830 |
| 368 | 20240619 | 132500 | 2233594180 | 14710 | 14710 | 14720 | 14700 | 1110 |
| 369 | 20240619 | 132400 | 2217273870 | 14710 | 14720 | 14720 | 14700 | 1298 |
| 370 | 20240619 | 132300 | 2198179480 | 14720 | 14730 | 14740 | 14720 | 695 |
| 371 | 20240619 | 132200 | 2187945680 | 14730 | 14720 | 14750 | 14720 | 2182 |
| 372 | 20240619 | 132100 | 2155823360 | 14750 | 14650 | 14810 | 14650 | 2150 |
| 373 | 20240619 | 132000 | 2124289240 | 14650 | 14670 | 14670 | 14640 | 2408 |
| 374 | 20240619 | 131900 | 2088999900 | 14660 | 14700 | 14700 | 14660 | 865 |
| 375 | 20240619 | 131800 | 2076301040 | 14700 | 14780 | 14780 | 14700 | 4894 |
| 376 | 20240619 | 131700 | 2004179450 | 14780 | 14790 | 14790 | 14780 | 3140 |
| 377 | 20240619 | 131600 | 1957755860 | 14790 | 14800 | 14820 | 14790 | 2439 |
| 378 | 20240619 | 131500 | 1921663350 | 14800 | 14820 | 14830 | 14800 | 4967 |
| 379 | 20240619 | 131400 | 1848111060 | 14820 | 14830 | 14840 | 14820 | 689 |
| 380 | 20240619 | 131300 | 1837891240 | 14840 | 14840 | 14840 | 14830 | 1705 |
| 381 | 20240619 | 131200 | 1812605150 | 14840 | 14850 | 14850 | 14840 | 703 |
| 382 | 20240619 | 131100 | 1802169520 | 14850 | 14850 | 14860 | 14850 | 1615 |
| 383 | 20240619 | 131000 | 1778186500 | 14850 | 14860 | 14860 | 14850 | 1648 |
| 384 | 20240619 | 130900 | 1753712620 | 14860 | 14880 | 14880 | 14860 | 2884 |
| 385 | 20240619 | 130800 | 1710845620 | 14880 | 14880 | 14890 | 14870 | 894 |
| 386 | 20240619 | 130700 | 1697547060 | 14870 | 14880 | 14880 | 14870 | 1641 |
| 387 | 20240619 | 130600 | 1673141680 | 14880 | 14880 | 14880 | 14880 | 1532 |
| 388 | 20240619 | 130500 | 1650345520 | 14880 | 14890 | 14890 | 14880 | 1329 |
| 389 | 20240619 | 130400 | 1630568980 | 14900 | 14900 | 14900 | 14890 | 1672 |
| 390 | 20240619 | 130300 | 1605672350 | 14900 | 14900 | 14900 | 14900 | 957 |
| 391 | 20240619 | 130200 | 1591413050 | 14900 | 14900 | 14910 | 14900 | 1094 |
| 392 | 20240619 | 130100 | 1575112440 | 14910 | 14910 | 14910 | 14900 | 905 |
| 393 | 20240619 | 130000 | 1561627430 | 14900 | 14910 | 14910 | 14900 | 973 |
| 394 | 20240619 | 125900 | 1547128560 | 14910 | 14910 | 14910 | 14910 | 46 |
| 395 | 20240619 | 125800 | 1546442700 | 14930 | 14930 | 14930 | 14930 | 0 |
| 396 | 20240619 | 125700 | 1546442700 | 14930 | 14930 | 14930 | 14930 | 1 |
| 397 | 20240619 | 125600 | 1546427770 | 14930 | 14930 | 14930 | 14930 | 1 |
| 398 | 20240619 | 125500 | 1546412840 | 14930 | 14900 | 14930 | 14900 | 2 |
| 399 | 20240619 | 125400 | 1546383010 | 14900 | 14900 | 14900 | 14900 | 200 |
| 400 | 20240619 | 125300 | 1543403010 | 14900 | 14910 | 14910 | 14900 | 2050 |
| 401 | 20240619 | 125200 | 1512857880 | 14910 | 14930 | 14930 | 14910 | 406 |
| 402 | 20240619 | 125100 | 1506804180 | 14910 | 14930 | 14930 | 14910 | 420 |
| 403 | 20240619 | 125000 | 1500533970 | 14930 | 14920 | 14930 | 14920 | 30 |
| 404 | 20240619 | 124900 | 1500086170 | 14900 | 14900 | 14900 | 14900 | 0 |
| 405 | 20240619 | 124800 | 1500086170 | 14900 | 14920 | 14930 | 14900 | 182 |
| 406 | 20240619 | 124700 | 1497369650 | 14910 | 14910 | 14910 | 14910 | 10 |
| 407 | 20240619 | 124600 | 1497220550 | 14920 | 14920 | 14920 | 14920 | 306 |
| 408 | 20240619 | 124500 | 1492655030 | 14920 | 14900 | 14920 | 14890 | 257 |
| 409 | 20240619 | 124400 | 1488828160 | 14900 | 14910 | 14910 | 14900 | 926 |
| 410 | 20240619 | 124300 | 1475030100 | 14910 | 14910 | 14920 | 14910 | 29 |
| 411 | 20240619 | 124200 | 1474597670 | 14910 | 14900 | 14910 | 14900 | 365 |
| 412 | 20240619 | 124100 | 1469157520 | 14900 | 14910 | 14910 | 14900 | 149 |
| 413 | 20240619 | 124000 | 1466936040 | 14910 | 14920 | 14920 | 14910 | 69 |
| 414 | 20240619 | 123900 | 1465906900 | 14920 | 14920 | 14920 | 14920 | 1 |
| 415 | 20240619 | 123800 | 1465891980 | 14900 | 14900 | 14910 | 14900 | 241 |
| 416 | 20240619 | 123700 | 1462299390 | 14900 | 14910 | 14910 | 14900 | 109 |
| 417 | 20240619 | 123600 | 1460674500 | 14900 | 14900 | 14900 | 14900 | 0 |
| 418 | 20240619 | 123500 | 1460674500 | 14900 | 14900 | 14900 | 14900 | 47 |
| 419 | 20240619 | 123400 | 1459974200 | 14910 | 14910 | 14920 | 14890 | 18 |
| 420 | 20240619 | 123300 | 1459705830 | 14910 | 14920 | 14920 | 14870 | 54 |
| 421 | 20240619 | 123200 | 1458902120 | 14870 | 14880 | 14880 | 14870 | 300 |
| 422 | 20240619 | 123100 | 1454440560 | 14870 | 14920 | 14920 | 14870 | 891 |
| 423 | 20240619 | 123000 | 1441180190 | 14920 | 14890 | 14930 | 14890 | 104 |
| 424 | 20240619 | 122900 | 1439628310 | 14930 | 14930 | 14930 | 14880 | 17 |
| 425 | 20240619 | 122800 | 1439375000 | 14930 | 14910 | 14930 | 14860 | 1096 |
| 426 | 20240619 | 122700 | 1423067730 | 14910 | 14910 | 14910 | 14910 | 1 |
| 427 | 20240619 | 122600 | 1423052820 | 14930 | 14920 | 14930 | 14920 | 40 |
| 428 | 20240619 | 122500 | 1422455640 | 14930 | 14900 | 14930 | 14890 | 27 |
| 429 | 20240619 | 122400 | 1422053490 | 14850 | 14890 | 14890 | 14850 | 1000 |
| 430 | 20240619 | 122300 | 1407191490 | 14870 | 14870 | 14930 | 14870 | 13 |
| 431 | 20240619 | 122200 | 1406997520 | 14850 | 14850 | 14850 | 14850 | 0 |
| 432 | 20240619 | 122100 | 1406997520 | 14850 | 14890 | 14890 | 14850 | 1609 |
| 433 | 20240619 | 122000 | 1383087720 | 14890 | 14870 | 14940 | 14870 | 133 |
| 434 | 20240619 | 121900 | 1381107800 | 14870 | 14900 | 14900 | 14860 | 1957 |
| 435 | 20240619 | 121800 | 1351987790 | 14880 | 14900 | 14900 | 14880 | 615 |
| 436 | 20240619 | 121700 | 1342826470 | 14900 | 14940 | 14960 | 14900 | 3687 |
| 437 | 20240619 | 121600 | 1287829980 | 14950 | 14950 | 14950 | 14950 | 58 |
| 438 | 20240619 | 121500 | 1286962880 | 14950 | 14950 | 14950 | 14950 | 779 |
| 439 | 20240619 | 121400 | 1275316830 | 14960 | 14960 | 14960 | 14960 | 424 |
| 440 | 20240619 | 121300 | 1268973790 | 14960 | 14960 | 14960 | 14950 | 255 |
| 441 | 20240619 | 121200 | 1265160080 | 14970 | 14970 | 14980 | 14970 | 2029 |
| 442 | 20240619 | 121100 | 1234785920 | 14970 | 14970 | 14970 | 14970 | 22 |
| 443 | 20240619 | 121000 | 1234456580 | 14970 | 14980 | 15000 | 14970 | 172 |
| 444 | 20240619 | 120900 | 1231879950 | 14970 | 14970 | 14970 | 14960 | 526 |
| 445 | 20240619 | 120800 | 1224005780 | 14970 | 14970 | 14970 | 14970 | 17 |
| 446 | 20240619 | 120700 | 1223751290 | 14950 | 14970 | 14970 | 14950 | 2001 |
| 447 | 20240619 | 120600 | 1193818220 | 14970 | 14980 | 14980 | 14970 | 1816 |
| 448 | 20240619 | 120500 | 1166625890 | 14980 | 14980 | 14980 | 14980 | 85 |
| 449 | 20240619 | 120400 | 1165352590 | 14990 | 14990 | 14990 | 14990 | 0 |
| 450 | 20240619 | 120300 | 1165352590 | 14990 | 14980 | 14990 | 14980 | 2 |
| 451 | 20240619 | 120200 | 1165322620 | 14980 | 14980 | 14980 | 14980 | 0 |
| 452 | 20240619 | 120100 | 1165322620 | 14980 | 14980 | 14980 | 14980 | 17 |
| 453 | 20240619 | 120000 | 1165067960 | 15020 | 14980 | 15020 | 14980 | 484 |
| 454 | 20240619 | 115900 | 1157814460 | 14980 | 15000 | 15000 | 14980 | 500 |
| 455 | 20240619 | 115800 | 1150318450 | 15000 | 15000 | 15000 | 15000 | 239 |
| 456 | 20240619 | 115700 | 1146733450 | 15000 | 15010 | 15020 | 15000 | 49 |
| 457 | 20240619 | 115600 | 1145997670 | 15000 | 15000 | 15000 | 15000 | 8 |
| 458 | 20240619 | 115500 | 1145877670 | 15000 | 15000 | 15000 | 15000 | 1 |
| 459 | 20240619 | 115400 | 1145862670 | 15010 | 15010 | 15010 | 15010 | 5 |
| 460 | 20240619 | 115300 | 1145787620 | 15020 | 15000 | 15020 | 15000 | 166 |
| 461 | 20240619 | 115200 | 1143297580 | 15000 | 15000 | 15000 | 15000 | 101 |
| 462 | 20240619 | 115100 | 1141782580 | 15000 | 15000 | 15000 | 15000 | 34 |
| 463 | 20240619 | 115000 | 1141272580 | 15000 | 15000 | 15000 | 15000 | 123 |
| 464 | 20240619 | 114900 | 1139427580 | 14990 | 14990 | 14990 | 14990 | 29 |
| 465 | 20240619 | 114800 | 1138992870 | 14990 | 14990 | 14990 | 14990 | 25 |
| 466 | 20240619 | 114700 | 1138618120 | 14990 | 14990 | 14990 | 14990 | 0 |
| 467 | 20240619 | 114600 | 1138618120 | 14990 | 14990 | 15000 | 14980 | 851 |
| 468 | 20240619 | 114500 | 1125861690 | 14990 | 14990 | 14990 | 14990 | 33 |
| 469 | 20240619 | 114400 | 1125367020 | 14990 | 14990 | 14990 | 14990 | 50 |
| 470 | 20240619 | 114300 | 1124617520 | 14990 | 14990 | 14990 | 14990 | 121 |
| 471 | 20240619 | 114200 | 1122803730 | 14990 | 14990 | 14990 | 14990 | 84 |
| 472 | 20240619 | 114100 | 1121544570 | 14990 | 14990 | 14990 | 14990 | 300 |
| 473 | 20240619 | 114000 | 1117047570 | 14990 | 14990 | 14990 | 14990 | 271 |
| 474 | 20240619 | 113900 | 1112985280 | 14990 | 14990 | 14990 | 14980 | 24 |
| 475 | 20240619 | 113800 | 1112625620 | 14980 | 14960 | 14980 | 14960 | 286 |
| 476 | 20240619 | 113700 | 1108343420 | 14970 | 14970 | 14970 | 14970 | 506 |
| 477 | 20240619 | 113600 | 1100768600 | 14970 | 14980 | 15000 | 14970 | 1024 |
| 478 | 20240619 | 113500 | 1085437310 | 14970 | 14970 | 14980 | 14970 | 206 |
| 479 | 20240619 | 113400 | 1082353350 | 14980 | 14990 | 14990 | 14980 | 1062 |
| 480 | 20240619 | 113300 | 1066442470 | 14990 | 15000 | 15000 | 14990 | 1447 |
| 481 | 20240619 | 113200 | 1044745120 | 15000 | 15010 | 15010 | 15000 | 999 |
| 482 | 20240619 | 113100 | 1029754640 | 15010 | 15010 | 15010 | 15010 | 0 |
| 483 | 20240619 | 113000 | 1029754640 | 15010 | 15030 | 15030 | 15010 | 102 |
| 484 | 20240619 | 112900 | 1028223010 | 15020 | 15020 | 15020 | 15020 | 5 |
| 485 | 20240619 | 112800 | 1028147910 | 15010 | 15020 | 15020 | 15010 | 211 |
| 486 | 20240619 | 112700 | 1024978710 | 15020 | 15020 | 15020 | 15020 | 32 |
| 487 | 20240619 | 112600 | 1024498070 | 15020 | 15020 | 15020 | 15020 | 11 |
| 488 | 20240619 | 112500 | 1024332850 | 15020 | 15020 | 15020 | 15020 | 83 |
| 489 | 20240619 | 112400 | 1023086190 | 15010 | 15030 | 15030 | 15010 | 2 |
| 490 | 20240619 | 112300 | 1023056150 | 15010 | 15010 | 15010 | 15010 | 0 |
| 491 | 20240619 | 112200 | 1023056150 | 15010 | 15030 | 15030 | 15010 | 701 |
| 492 | 20240619 | 112100 | 1012526890 | 15030 | 15030 | 15030 | 15030 | 252 |
| 493 | 20240619 | 112000 | 1008739330 | 15030 | 15020 | 15030 | 15020 | 133 |
| 494 | 20240619 | 111900 | 1006741340 | 15030 | 15030 | 15030 | 15020 | 45 |
| 495 | 20240619 | 111800 | 1006065000 | 15030 | 15030 | 15030 | 15030 | 319 |
| 496 | 20240619 | 111700 | 1001270430 | 15030 | 15030 | 15030 | 15030 | 607 |
| 497 | 20240619 | 111600 | 992147220 | 15030 | 15030 | 15030 | 15030 | 143 |
| 498 | 20240619 | 111500 | 989997930 | 15020 | 15020 | 15020 | 15020 | 808 |
| 499 | 20240619 | 111400 | 977861770 | 15020 | 15020 | 15020 | 15020 | 213 |
| 500 | 20240619 | 111300 | 974662510 | 15020 | 15020 | 15020 | 15020 | 114 |
| 501 | 20240619 | 111200 | 972950230 | 15020 | 15020 | 15020 | 15020 | 52 |
| 502 | 20240619 | 111100 | 972169190 | 15020 | 15020 | 15020 | 15020 | 50 |
| 503 | 20240619 | 111000 | 971418190 | 15020 | 15020 | 15020 | 15020 | 30 |
| 504 | 20240619 | 110900 | 970967590 | 15020 | 15020 | 15020 | 15020 | 30 |
| 505 | 20240619 | 110800 | 970516990 | 15020 | 15020 | 15020 | 15020 | 48 |
| 506 | 20240619 | 110700 | 969796030 | 15020 | 15010 | 15020 | 15010 | 92 |
| 507 | 20240619 | 110600 | 968415100 | 15000 | 15000 | 15000 | 15000 | 2 |
| 508 | 20240619 | 110500 | 968385100 | 15000 | 15010 | 15010 | 15000 | 1136 |
| 509 | 20240619 | 110400 | 951334500 | 15010 | 15010 | 15010 | 15010 | 10 |
| 510 | 20240619 | 110300 | 951184400 | 15010 | 15010 | 15010 | 15010 | 0 |
| 511 | 20240619 | 110200 | 951184400 | 15010 | 15010 | 15010 | 15010 | 59 |
| 512 | 20240619 | 110100 | 950298810 | 15010 | 15000 | 15010 | 15000 | 53 |
| 513 | 20240619 | 110000 | 949503750 | 15000 | 15000 | 15010 | 15000 | 74 |
| 514 | 20240619 | 105900 | 948393450 | 15000 | 15000 | 15000 | 15000 | 114 |
| 515 | 20240619 | 105800 | 946683450 | 15000 | 15010 | 15010 | 15000 | 104 |
| 516 | 20240619 | 105700 | 945123280 | 15010 | 15010 | 15010 | 14980 | 353 |
| 517 | 20240619 | 105600 | 939828950 | 15000 | 15000 | 15010 | 14990 | 19 |
| 518 | 20240619 | 105500 | 939543980 | 14990 | 15000 | 15000 | 14990 | 13 |
| 519 | 20240619 | 105400 | 939349100 | 15000 | 14990 | 15000 | 14990 | 363 |
| 520 | 20240619 | 105300 | 933907630 | 15000 | 15000 | 15000 | 15000 | 810 |
| 521 | 20240619 | 105200 | 921757630 | 15000 | 15000 | 15000 | 15000 | 110 |
| 522 | 20240619 | 105100 | 920107630 | 15000 | 15000 | 15000 | 14990 | 222 |
| 523 | 20240619 | 105000 | 916778830 | 14990 | 14990 | 15000 | 14990 | 165 |
| 524 | 20240619 | 104900 | 914305170 | 14990 | 14980 | 14990 | 14980 | 200 |
| 525 | 20240619 | 104800 | 911307280 | 14990 | 14990 | 14990 | 14980 | 31 |
| 526 | 20240619 | 104700 | 910842610 | 14990 | 14990 | 14990 | 14990 | 13 |
| 527 | 20240619 | 104600 | 910647740 | 14990 | 14980 | 14990 | 14980 | 121 |
| 528 | 20240619 | 104500 | 908835040 | 14980 | 14980 | 14980 | 14980 | 56 |
| 529 | 20240619 | 104400 | 907996160 | 14980 | 14980 | 14980 | 14970 | 127 |
| 530 | 20240619 | 104300 | 906094100 | 14980 | 14990 | 14990 | 14970 | 812 |
| 531 | 20240619 | 104200 | 893931280 | 14990 | 15000 | 15000 | 14990 | 68 |
| 532 | 20240619 | 104100 | 892911610 | 14990 | 14990 | 15000 | 14990 | 327 |
| 533 | 20240619 | 104000 | 888009860 | 15000 | 15000 | 15000 | 15000 | 30 |
| 534 | 20240619 | 103900 | 887559860 | 15000 | 14990 | 15000 | 14990 | 281 |
| 535 | 20240619 | 103800 | 883347660 | 14990 | 14990 | 14990 | 14990 | 282 |
| 536 | 20240619 | 103700 | 879120480 | 15000 | 15000 | 15000 | 14990 | 171 |
| 537 | 20240619 | 103600 | 876556040 | 15000 | 15000 | 15000 | 14990 | 244 |
| 538 | 20240619 | 103500 | 872898340 | 14990 | 15010 | 15010 | 14990 | 882 |
| 539 | 20240619 | 103400 | 859676660 | 15010 | 15010 | 15010 | 14990 | 149 |
| 540 | 20240619 | 103300 | 857441940 | 15010 | 15000 | 15010 | 14990 | 2049 |
| 541 | 20240619 | 103200 | 826711390 | 15010 | 15010 | 15010 | 15010 | 504 |
| 542 | 20240619 | 103100 | 819146350 | 15020 | 15010 | 15020 | 15010 | 110 |
| 543 | 20240619 | 103000 | 817494950 | 15010 | 15010 | 15010 | 15010 | 267 |
| 544 | 20240619 | 102900 | 813487280 | 15020 | 15010 | 15020 | 15010 | 295 |
| 545 | 20240619 | 102800 | 809059240 | 15020 | 15010 | 15020 | 15010 | 978 |
| 546 | 20240619 | 102700 | 794376520 | 15000 | 15010 | 15010 | 15000 | 2 |
| 547 | 20240619 | 102600 | 794346510 | 15010 | 15010 | 15010 | 15000 | 312 |
| 548 | 20240619 | 102500 | 789663920 | 15020 | 15020 | 15020 | 15020 | 8 |
| 549 | 20240619 | 102400 | 789543760 | 15020 | 15010 | 15020 | 15010 | 12 |
| 550 | 20240619 | 102300 | 789363630 | 15000 | 15020 | 15020 | 15000 | 392 |
| 551 | 20240619 | 102200 | 783479310 | 15010 | 15010 | 15010 | 15010 | 50 |
| 552 | 20240619 | 102100 | 782728810 | 15000 | 15010 | 15020 | 15000 | 625 |
| 553 | 20240619 | 102000 | 773352520 | 15010 | 15020 | 15020 | 15010 | 332 |
| 554 | 20240619 | 101900 | 768367940 | 15030 | 15030 | 15030 | 15020 | 201 |
| 555 | 20240619 | 101800 | 765347610 | 15030 | 15030 | 15030 | 15020 | 140 |
| 556 | 20240619 | 101700 | 763243610 | 15030 | 15030 | 15040 | 15030 | 5 |
| 557 | 20240619 | 101600 | 763168450 | 15010 | 15030 | 15040 | 15000 | 314 |
| 558 | 20240619 | 101500 | 758457620 | 15030 | 15030 | 15070 | 15030 | 5 |
| 559 | 20240619 | 101400 | 758382430 | 15070 | 15020 | 15070 | 15000 | 1807 |
| 560 | 20240619 | 101300 | 731245630 | 15020 | 15000 | 15020 | 15000 | 139 |
| 561 | 20240619 | 101200 | 729160230 | 15000 | 14990 | 15010 | 14980 | 138 |
| 562 | 20240619 | 101100 | 727091420 | 14980 | 15000 | 15010 | 14980 | 4623 |
| 563 | 20240619 | 101000 | 657766770 | 15000 | 15030 | 15040 | 15000 | 2355 |
| 564 | 20240619 | 100900 | 622413130 | 15020 | 15040 | 15060 | 15010 | 2672 |
| 565 | 20240619 | 100800 | 582264280 | 15040 | 15060 | 15080 | 15030 | 2571 |
| 566 | 20240619 | 100700 | 543569630 | 15070 | 15080 | 15080 | 15070 | 226 |
| 567 | 20240619 | 100600 | 540163550 | 15080 | 15080 | 15080 | 15080 | 51 |
| 568 | 20240619 | 100500 | 539394470 | 15090 | 15090 | 15090 | 15090 | 36 |
| 569 | 20240619 | 100400 | 538851230 | 15090 | 15080 | 15090 | 15080 | 64 |
| 570 | 20240619 | 100300 | 537886100 | 15090 | 15090 | 15100 | 15090 | 138 |
| 571 | 20240619 | 100200 | 535803660 | 15100 | 15090 | 15100 | 15090 | 27 |
| 572 | 20240619 | 100100 | 535396150 | 15100 | 15090 | 15100 | 15060 | 667 |
| 573 | 20240619 | 100000 | 525341600 | 15090 | 15100 | 15100 | 15090 | 225 |
| 574 | 20240619 | 095900 | 521946210 | 15100 | 15100 | 15100 | 15100 | 17 |
| 575 | 20240619 | 095800 | 521689510 | 15100 | 15100 | 15100 | 15100 | 22 |
| 576 | 20240619 | 095700 | 521357310 | 15100 | 15100 | 15100 | 15100 | 9 |
| 577 | 20240619 | 095600 | 521221410 | 15100 | 15090 | 15100 | 15080 | 285 |
| 578 | 20240619 | 095500 | 516920420 | 15090 | 15100 | 15100 | 15090 | 125 |
| 579 | 20240619 | 095400 | 515033920 | 15100 | 15100 | 15100 | 15100 | 153 |
| 580 | 20240619 | 095300 | 512723620 | 15090 | 15110 | 15110 | 15090 | 45 |
| 581 | 20240619 | 095200 | 512044070 | 15110 | 15110 | 15110 | 15090 | 1730 |
| 582 | 20240619 | 095100 | 485920930 | 15110 | 15100 | 15110 | 15100 | 1139 |
| 583 | 20240619 | 095000 | 468717720 | 15110 | 15120 | 15120 | 15100 | 498 |
| 584 | 20240619 | 094900 | 461194520 | 15120 | 15120 | 15120 | 15120 | 3 |
| 585 | 20240619 | 094800 | 461149160 | 15120 | 15110 | 15120 | 15100 | 862 |
| 586 | 20240619 | 094700 | 448124270 | 15110 | 15110 | 15120 | 15100 | 369 |
| 587 | 20240619 | 094600 | 442548630 | 15110 | 15130 | 15130 | 15110 | 1258 |
| 588 | 20240619 | 094500 | 423535920 | 15130 | 15130 | 15130 | 15130 | 50 |
| 589 | 20240619 | 094400 | 422779420 | 15120 | 15140 | 15140 | 15120 | 174 |
| 590 | 20240619 | 094300 | 420148120 | 15140 | 15140 | 15140 | 15130 | 118 |
| 591 | 20240619 | 094200 | 418362760 | 15120 | 15140 | 15150 | 15120 | 3169 |
| 592 | 20240619 | 094100 | 370388800 | 15140 | 15140 | 15150 | 15140 | 271 |
| 593 | 20240619 | 094000 | 366285550 | 15140 | 15170 | 15170 | 15140 | 1165 |
| 594 | 20240619 | 093900 | 348635350 | 15170 | 15170 | 15180 | 15170 | 98 |
| 595 | 20240619 | 093800 | 347148680 | 15180 | 15160 | 15180 | 15160 | 392 |
| 596 | 20240619 | 093700 | 341205940 | 15160 | 15190 | 15190 | 15160 | 128 |
| 597 | 20240619 | 093600 | 339265270 | 15160 | 15180 | 15190 | 15160 | 638 |
| 598 | 20240619 | 093500 | 329589990 | 15190 | 15180 | 15190 | 15180 | 31 |
| 599 | 20240619 | 093400 | 329119390 | 15180 | 15200 | 15210 | 15180 | 346 |
| 600 | 20240619 | 093300 | 323865490 | 15200 | 15220 | 15220 | 15200 | 542 |
| 601 | 20240619 | 093200 | 315621590 | 15220 | 15230 | 15230 | 15220 | 205 |
| 602 | 20240619 | 093100 | 312500300 | 15230 | 15240 | 15250 | 15230 | 227 |
| 603 | 20240619 | 093000 | 309041750 | 15250 | 15240 | 15250 | 15240 | 204 |
| 604 | 20240619 | 092900 | 305930800 | 15230 | 15250 | 15250 | 15210 | 634 |
| 605 | 20240619 | 092800 | 296286220 | 15250 | 15230 | 15250 | 15230 | 430 |
| 606 | 20240619 | 092700 | 289735470 | 15230 | 15230 | 15230 | 15230 | 36 |
| 607 | 20240619 | 092600 | 289187190 | 15240 | 15200 | 15240 | 15200 | 380 |
| 608 | 20240619 | 092500 | 283402680 | 15200 | 15190 | 15220 | 15190 | 1193 |
| 609 | 20240619 | 092400 | 265273900 | 15190 | 15170 | 15190 | 15170 | 166 |
| 610 | 20240619 | 092300 | 262755640 | 15170 | 15170 | 15170 | 15170 | 109 |
| 611 | 20240619 | 092200 | 261102110 | 15170 | 15210 | 15220 | 15170 | 438 |
| 612 | 20240619 | 092100 | 254452810 | 15210 | 15240 | 15240 | 15210 | 484 |
| 613 | 20240619 | 092000 | 247079540 | 15240 | 15250 | 15250 | 15230 | 415 |
| 614 | 20240619 | 091900 | 240753270 | 15250 | 15220 | 15250 | 15220 | 35 |
| 615 | 20240619 | 091800 | 240220150 | 15210 | 15250 | 15260 | 15210 | 1421 |
| 616 | 20240619 | 091700 | 218563220 | 15240 | 15230 | 15250 | 15230 | 1202 |
| 617 | 20240619 | 091600 | 200240800 | 15240 | 15210 | 15240 | 15210 | 305 |
| 618 | 20240619 | 091500 | 195597370 | 15210 | 15220 | 15220 | 15200 | 205 |
| 619 | 20240619 | 091400 | 192478610 | 15220 | 15200 | 15220 | 15190 | 468 |
| 620 | 20240619 | 091300 | 185365120 | 15200 | 15160 | 15200 | 15150 | 652 |
| 621 | 20240619 | 091200 | 175473150 | 15180 | 15150 | 15190 | 15150 | 319 |
| 622 | 20240619 | 091100 | 170630750 | 15180 | 15180 | 15200 | 15120 | 119 |
| 623 | 20240619 | 091000 | 168829220 | 15190 | 15170 | 15200 | 15120 | 779 |
| 624 | 20240619 | 090900 | 157023720 | 15150 | 15190 | 15190 | 15130 | 263 |
| 625 | 20240619 | 090800 | 153036070 | 15170 | 15100 | 15170 | 15100 | 796 |
| 626 | 20240619 | 090700 | 140981900 | 15110 | 15120 | 15130 | 15100 | 377 |
| 627 | 20240619 | 090600 | 135287830 | 15160 | 15100 | 15170 | 15090 | 1889 |
| 628 | 20240619 | 090500 | 106769750 | 15090 | 15180 | 15180 | 15090 | 2375 |
| 629 | 20240619 | 090400 | 70846360 | 15170 | 15230 | 15230 | 15170 | 907 |
| 630 | 20240619 | 090300 | 57065790 | 15230 | 15240 | 15250 | 15230 | 537 |
| 631 | 20240619 | 090200 | 48881120 | 15250 | 15190 | 15250 | 15180 | 163 |
| 632 | 20240619 | 090100 | 46404560 | 15190 | 15250 | 15270 | 15180 | 1725 |
| 633 | 20240619 | 090000 | 20163960 | 15250 | 15200 | 15250 | 15200 | 1326 |