32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240619 | 190300 | 1837641720 | 10600 | 10600 | 10600 | 10600 | 3542 |
| 3 | 20240619 | 190200 | 1837641720 | 10600 | 10600 | 10600 | 10600 | 0 |
| 4 | 20240619 | 190100 | 1837641720 | 10600 | 10600 | 10600 | 10600 | 0 |
| 5 | 20240619 | 190000 | 1837641720 | 10600 | 10600 | 10600 | 10600 | 0 |
| 6 | 20240619 | 185900 | 1837641720 | 10600 | 10600 | 10600 | 10600 | 0 |
| 7 | 20240619 | 185800 | 1837641720 | 10600 | 10600 | 10600 | 10600 | 0 |
| 8 | 20240619 | 185700 | 1837641720 | 10600 | 10600 | 10600 | 10600 | 0 |
| 9 | 20240619 | 185600 | 1837641720 | 10600 | 10600 | 10600 | 10600 | 0 |
| 10 | 20240619 | 185500 | 1837641720 | 10600 | 10600 | 10600 | 10600 | 0 |
| 11 | 20240619 | 185400 | 1837641720 | 10600 | 10600 | 10600 | 10600 | 0 |
| 12 | 20240619 | 185300 | 1837641720 | 10600 | 10600 | 10600 | 10600 | 0 |
| 13 | 20240619 | 185200 | 1837641720 | 10600 | 10600 | 10600 | 10600 | 0 |
| 14 | 20240619 | 185100 | 1837641720 | 10600 | 10600 | 10600 | 10600 | 0 |
| 15 | 20240619 | 185000 | 1837641720 | 10600 | 10600 | 10600 | 10600 | 0 |
| 16 | 20240619 | 184900 | 1837641720 | 10600 | 10600 | 10600 | 10600 | 0 |
| 17 | 20240619 | 184800 | 1837641720 | 10600 | 10600 | 10600 | 10600 | 0 |
| 18 | 20240619 | 184700 | 1837641720 | 10600 | 10600 | 10600 | 10600 | 0 |
| 19 | 20240619 | 184600 | 1837641720 | 10600 | 10600 | 10600 | 10600 | 0 |
| 20 | 20240619 | 184500 | 1837641720 | 10600 | 10600 | 10600 | 10600 | 0 |
| 21 | 20240619 | 184400 | 1837641720 | 10600 | 10600 | 10600 | 10600 | 0 |
| 22 | 20240619 | 184300 | 1837641720 | 10600 | 10600 | 10600 | 10600 | 0 |
| 23 | 20240619 | 184200 | 1837641720 | 10600 | 10600 | 10600 | 10600 | 0 |
| 24 | 20240619 | 184100 | 1837641720 | 10600 | 10600 | 10600 | 10600 | 0 |
| 25 | 20240619 | 184000 | 1837641720 | 10600 | 10600 | 10600 | 10600 | 0 |
| 26 | 20240619 | 183900 | 1837641720 | 10600 | 10600 | 10600 | 10600 | 0 |
| 27 | 20240619 | 183800 | 1837641720 | 10600 | 10600 | 10600 | 10600 | 0 |
| 28 | 20240619 | 183700 | 1837641720 | 10600 | 10600 | 10600 | 10600 | 0 |
| 29 | 20240619 | 183600 | 1837641720 | 10600 | 10600 | 10600 | 10600 | 0 |
| 30 | 20240619 | 183500 | 1837641720 | 10600 | 10600 | 10600 | 10600 | 0 |
| 31 | 20240619 | 183400 | 1837641720 | 10600 | 10600 | 10600 | 10600 | 0 |
| 32 | 20240619 | 183300 | 1837641720 | 10600 | 10600 | 10600 | 10600 | 3542 |
| 33 | 20240619 | 183200 | 1837641720 | 10600 | 10600 | 10600 | 10600 | 0 |
| 34 | 20240619 | 183100 | 1837641720 | 10600 | 10600 | 10600 | 10600 | 0 |
| 35 | 20240619 | 183000 | 1837641720 | 10600 | 10600 | 10600 | 10600 | 0 |
| 36 | 20240619 | 182900 | 1837641720 | 10600 | 10600 | 10600 | 10600 | 0 |
| 37 | 20240619 | 182800 | 1837641720 | 10600 | 10600 | 10600 | 10600 | 0 |
| 38 | 20240619 | 182700 | 1837641720 | 10600 | 10600 | 10600 | 10600 | 0 |
| 39 | 20240619 | 182600 | 1837641720 | 10600 | 10600 | 10600 | 10600 | 0 |
| 40 | 20240619 | 182500 | 1837641720 | 10600 | 10600 | 10600 | 10600 | 0 |
| 41 | 20240619 | 182400 | 1837641720 | 10600 | 10600 | 10600 | 10600 | 0 |
| 42 | 20240619 | 182300 | 1837641720 | 10600 | 10600 | 10600 | 10600 | 0 |
| 43 | 20240619 | 182200 | 1837641720 | 10600 | 10600 | 10600 | 10600 | 0 |
| 44 | 20240619 | 182100 | 1837641720 | 10600 | 10600 | 10600 | 10600 | 0 |
| 45 | 20240619 | 182000 | 1837641720 | 10600 | 10600 | 10600 | 10600 | 0 |
| 46 | 20240619 | 181900 | 1837641720 | 10600 | 10600 | 10600 | 10600 | 0 |
| 47 | 20240619 | 181800 | 1837641720 | 10600 | 10600 | 10600 | 10600 | 0 |
| 48 | 20240619 | 181700 | 1837641720 | 10600 | 10600 | 10600 | 10600 | 0 |
| 49 | 20240619 | 181600 | 1837641720 | 10600 | 10600 | 10600 | 10600 | 0 |
| 50 | 20240619 | 181500 | 1837641720 | 10600 | 10600 | 10600 | 10600 | 0 |
| 51 | 20240619 | 181400 | 1837641720 | 10600 | 10600 | 10600 | 10600 | 0 |
| 52 | 20240619 | 181300 | 1837641720 | 10600 | 10600 | 10600 | 10600 | 0 |
| 53 | 20240619 | 181200 | 1837641720 | 10600 | 10600 | 10600 | 10600 | 0 |
| 54 | 20240619 | 181100 | 1837641720 | 10600 | 10600 | 10600 | 10600 | 0 |
| 55 | 20240619 | 181000 | 1837641720 | 10600 | 10600 | 10600 | 10600 | 0 |
| 56 | 20240619 | 180900 | 1837641720 | 10600 | 10600 | 10600 | 10600 | 0 |
| 57 | 20240619 | 180800 | 1837641720 | 10600 | 10600 | 10600 | 10600 | 0 |
| 58 | 20240619 | 180700 | 1837641720 | 10600 | 10600 | 10600 | 10600 | 0 |
| 59 | 20240619 | 180600 | 1837641720 | 10600 | 10600 | 10600 | 10600 | 0 |
| 60 | 20240619 | 180500 | 1837641720 | 10600 | 10600 | 10600 | 10600 | 0 |
| 61 | 20240619 | 180400 | 1837641720 | 10600 | 10600 | 10600 | 10600 | 0 |
| 62 | 20240619 | 180300 | 1837641720 | 10600 | 10600 | 10600 | 10600 | 3542 |
| 63 | 20240619 | 180200 | 1837641720 | 10600 | 10600 | 10600 | 10600 | 0 |
| 64 | 20240619 | 180100 | 1837641720 | 10600 | 10600 | 10600 | 10600 | 0 |
| 65 | 20240619 | 180000 | 1837641720 | 10600 | 10600 | 10600 | 10600 | 0 |
| 66 | 20240619 | 175900 | 1837641720 | 10600 | 10600 | 10600 | 10600 | 0 |
| 67 | 20240619 | 175800 | 1837641720 | 10600 | 10600 | 10600 | 10600 | 0 |
| 68 | 20240619 | 175700 | 1837641720 | 10600 | 10600 | 10600 | 10600 | 0 |
| 69 | 20240619 | 175600 | 1837641720 | 10600 | 10600 | 10600 | 10600 | 0 |
| 70 | 20240619 | 175500 | 1837641720 | 10600 | 10600 | 10600 | 10600 | 0 |
| 71 | 20240619 | 175400 | 1837641720 | 10600 | 10600 | 10600 | 10600 | 0 |
| 72 | 20240619 | 175300 | 1837641720 | 10600 | 10600 | 10600 | 10600 | 0 |
| 73 | 20240619 | 175200 | 1837641720 | 10600 | 10600 | 10600 | 10600 | 0 |
| 74 | 20240619 | 175100 | 1837641720 | 10600 | 10600 | 10600 | 10600 | 0 |
| 75 | 20240619 | 175000 | 1837641720 | 10600 | 10600 | 10600 | 10600 | 0 |
| 76 | 20240619 | 174900 | 1837641720 | 10600 | 10600 | 10600 | 10600 | 0 |
| 77 | 20240619 | 174800 | 1837641720 | 10600 | 10600 | 10600 | 10600 | 0 |
| 78 | 20240619 | 174700 | 1837641720 | 10600 | 10600 | 10600 | 10600 | 0 |
| 79 | 20240619 | 174600 | 1837641720 | 10600 | 10600 | 10600 | 10600 | 0 |
| 80 | 20240619 | 174500 | 1837641720 | 10600 | 10600 | 10600 | 10600 | 0 |
| 81 | 20240619 | 174400 | 1837641720 | 10600 | 10600 | 10600 | 10600 | 0 |
| 82 | 20240619 | 174300 | 1837641720 | 10600 | 10600 | 10600 | 10600 | 0 |
| 83 | 20240619 | 174200 | 1837641720 | 10600 | 10600 | 10600 | 10600 | 0 |
| 84 | 20240619 | 174100 | 1837641720 | 10600 | 10600 | 10600 | 10600 | 0 |
| 85 | 20240619 | 174000 | 1837641720 | 10600 | 10600 | 10600 | 10600 | 0 |
| 86 | 20240619 | 173900 | 1837641720 | 10600 | 10600 | 10600 | 10600 | 0 |
| 87 | 20240619 | 173800 | 1837641720 | 10600 | 10600 | 10600 | 10600 | 0 |
| 88 | 20240619 | 173700 | 1837641720 | 10600 | 10600 | 10600 | 10600 | 0 |
| 89 | 20240619 | 173600 | 1837641720 | 10600 | 10600 | 10600 | 10600 | 0 |
| 90 | 20240619 | 173500 | 1837641720 | 10600 | 10600 | 10600 | 10600 | 0 |
| 91 | 20240619 | 173400 | 1837641720 | 10600 | 10600 | 10600 | 10600 | 0 |
| 92 | 20240619 | 173300 | 1837641720 | 10600 | 10600 | 10600 | 10600 | 3542 |
| 93 | 20240619 | 173200 | 1837641720 | 10600 | 10600 | 10600 | 10600 | 0 |
| 94 | 20240619 | 173100 | 1837641720 | 10600 | 10600 | 10600 | 10600 | 0 |
| 95 | 20240619 | 173000 | 1837641720 | 10600 | 10600 | 10600 | 10600 | 0 |
| 96 | 20240619 | 172900 | 1837641720 | 10600 | 10600 | 10600 | 10600 | 0 |
| 97 | 20240619 | 172800 | 1837641720 | 10600 | 10600 | 10600 | 10600 | 0 |
| 98 | 20240619 | 172700 | 1837641720 | 10600 | 10600 | 10600 | 10600 | 0 |
| 99 | 20240619 | 172600 | 1837641720 | 10600 | 10600 | 10600 | 10600 | 0 |
| 100 | 20240619 | 172500 | 1837641720 | 10600 | 10600 | 10600 | 10600 | 0 |
| 101 | 20240619 | 172400 | 1837641720 | 10600 | 10600 | 10600 | 10600 | 0 |
| 102 | 20240619 | 172300 | 1837641720 | 10600 | 10600 | 10600 | 10600 | 0 |
| 103 | 20240619 | 172200 | 1837641720 | 10600 | 10600 | 10600 | 10600 | 0 |
| 104 | 20240619 | 172100 | 1837641720 | 10600 | 10600 | 10600 | 10600 | 0 |
| 105 | 20240619 | 172000 | 1837641720 | 10600 | 10600 | 10600 | 10600 | 0 |
| 106 | 20240619 | 171900 | 1837641720 | 10600 | 10600 | 10600 | 10600 | 0 |
| 107 | 20240619 | 171800 | 1837641720 | 10600 | 10600 | 10600 | 10600 | 0 |
| 108 | 20240619 | 171700 | 1837641720 | 10600 | 10600 | 10600 | 10600 | 0 |
| 109 | 20240619 | 171600 | 1837641720 | 10600 | 10600 | 10600 | 10600 | 0 |
| 110 | 20240619 | 171500 | 1837641720 | 10600 | 10600 | 10600 | 10600 | 0 |
| 111 | 20240619 | 171400 | 1837641720 | 10600 | 10600 | 10600 | 10600 | 0 |
| 112 | 20240619 | 171300 | 1837641720 | 10600 | 10600 | 10600 | 10600 | 0 |
| 113 | 20240619 | 171200 | 1837641720 | 10600 | 10600 | 10600 | 10600 | 0 |
| 114 | 20240619 | 171100 | 1837641720 | 10600 | 10600 | 10600 | 10600 | 0 |
| 115 | 20240619 | 171000 | 1837641720 | 10600 | 10600 | 10600 | 10600 | 0 |
| 116 | 20240619 | 170900 | 1837641720 | 10600 | 10600 | 10600 | 10600 | 0 |
| 117 | 20240619 | 170800 | 1837641720 | 10600 | 10600 | 10600 | 10600 | 0 |
| 118 | 20240619 | 170700 | 1837641720 | 10600 | 10600 | 10600 | 10600 | 0 |
| 119 | 20240619 | 170600 | 1837641720 | 10600 | 10600 | 10600 | 10600 | 0 |
| 120 | 20240619 | 170500 | 1837641720 | 10600 | 10600 | 10600 | 10600 | 0 |
| 121 | 20240619 | 170400 | 1837641720 | 10600 | 10600 | 10600 | 10600 | 0 |
| 122 | 20240619 | 170300 | 1837641720 | 10600 | 10600 | 10600 | 10600 | 3542 |
| 123 | 20240619 | 170200 | 1837641720 | 10600 | 10600 | 10600 | 10600 | 0 |
| 124 | 20240619 | 170100 | 1837641720 | 10600 | 10600 | 10600 | 10600 | 0 |
| 125 | 20240619 | 170000 | 1837641720 | 10600 | 10600 | 10600 | 10600 | 0 |
| 126 | 20240619 | 165900 | 1837641720 | 10600 | 10600 | 10600 | 10600 | 0 |
| 127 | 20240619 | 165800 | 1837641720 | 10600 | 10600 | 10600 | 10600 | 0 |
| 128 | 20240619 | 165700 | 1837641720 | 10600 | 10600 | 10600 | 10600 | 0 |
| 129 | 20240619 | 165600 | 1837641720 | 10600 | 10600 | 10600 | 10600 | 0 |
| 130 | 20240619 | 165500 | 1837641720 | 10600 | 10600 | 10600 | 10600 | 0 |
| 131 | 20240619 | 165400 | 1837641720 | 10600 | 10600 | 10600 | 10600 | 0 |
| 132 | 20240619 | 165300 | 1837641720 | 10600 | 10600 | 10600 | 10600 | 0 |
| 133 | 20240619 | 165200 | 1837641720 | 10600 | 10600 | 10600 | 10600 | 0 |
| 134 | 20240619 | 165100 | 1837641720 | 10600 | 10600 | 10600 | 10600 | 0 |
| 135 | 20240619 | 165000 | 1837641720 | 10600 | 10600 | 10600 | 10600 | 0 |
| 136 | 20240619 | 164900 | 1837641720 | 10600 | 10600 | 10600 | 10600 | 0 |
| 137 | 20240619 | 164800 | 1837641720 | 10600 | 10600 | 10600 | 10600 | 0 |
| 138 | 20240619 | 164700 | 1837641720 | 10600 | 10600 | 10600 | 10600 | 0 |
| 139 | 20240619 | 164600 | 1837641720 | 10600 | 10600 | 10600 | 10600 | 0 |
| 140 | 20240619 | 164500 | 1837641720 | 10600 | 10600 | 10600 | 10600 | 0 |
| 141 | 20240619 | 164400 | 1837641720 | 10600 | 10600 | 10600 | 10600 | 0 |
| 142 | 20240619 | 164300 | 1837641720 | 10600 | 10600 | 10600 | 10600 | 0 |
| 143 | 20240619 | 164200 | 1837641720 | 10600 | 10600 | 10600 | 10600 | 0 |
| 144 | 20240619 | 164100 | 1837641720 | 10600 | 10600 | 10600 | 10600 | 0 |
| 145 | 20240619 | 164000 | 1837641720 | 10600 | 10600 | 10600 | 10600 | 0 |
| 146 | 20240619 | 163900 | 1837641720 | 10600 | 10600 | 10600 | 10600 | 0 |
| 147 | 20240619 | 163800 | 1837641720 | 10600 | 10600 | 10600 | 10600 | 0 |
| 148 | 20240619 | 163700 | 1837641720 | 10600 | 10600 | 10600 | 10600 | 0 |
| 149 | 20240619 | 163600 | 1837641720 | 10600 | 10600 | 10600 | 10600 | 0 |
| 150 | 20240619 | 163500 | 1837641720 | 10600 | 10600 | 10600 | 10600 | 0 |
| 151 | 20240619 | 163400 | 1837641720 | 10600 | 10600 | 10600 | 10600 | 0 |
| 152 | 20240619 | 163300 | 1837641720 | 10600 | 10600 | 10600 | 10600 | 3542 |
| 153 | 20240619 | 163200 | 1837641720 | 10600 | 10600 | 10600 | 10600 | 0 |
| 154 | 20240619 | 163100 | 1837641720 | 10600 | 10600 | 10600 | 10600 | 0 |
| 155 | 20240619 | 163000 | 1837641720 | 10600 | 10600 | 10600 | 10600 | 0 |
| 156 | 20240619 | 162900 | 1837641720 | 10600 | 10600 | 10600 | 10600 | 0 |
| 157 | 20240619 | 162800 | 1837641720 | 10600 | 10600 | 10600 | 10600 | 0 |
| 158 | 20240619 | 162700 | 1837641720 | 10600 | 10600 | 10600 | 10600 | 0 |
| 159 | 20240619 | 162600 | 1837641720 | 10600 | 10600 | 10600 | 10600 | 0 |
| 160 | 20240619 | 162500 | 1837641720 | 10600 | 10600 | 10600 | 10600 | 0 |
| 161 | 20240619 | 162400 | 1837641720 | 10600 | 10600 | 10600 | 10600 | 0 |
| 162 | 20240619 | 162300 | 1837641720 | 10600 | 10600 | 10600 | 10600 | 0 |
| 163 | 20240619 | 162200 | 1837641720 | 10600 | 10600 | 10600 | 10600 | 0 |
| 164 | 20240619 | 162100 | 1837641720 | 10600 | 10600 | 10600 | 10600 | 0 |
| 165 | 20240619 | 162000 | 1837641720 | 10600 | 10600 | 10600 | 10600 | 0 |
| 166 | 20240619 | 161900 | 1837641720 | 10600 | 10600 | 10600 | 10600 | 0 |
| 167 | 20240619 | 161800 | 1837641720 | 10600 | 10600 | 10600 | 10600 | 0 |
| 168 | 20240619 | 161700 | 1837641720 | 10600 | 10600 | 10600 | 10600 | 0 |
| 169 | 20240619 | 161600 | 1837641720 | 10600 | 10600 | 10600 | 10600 | 0 |
| 170 | 20240619 | 161500 | 1837641720 | 10600 | 10600 | 10600 | 10600 | 0 |
| 171 | 20240619 | 161400 | 1837641720 | 10600 | 10600 | 10600 | 10600 | 0 |
| 172 | 20240619 | 161300 | 1837641720 | 10600 | 10600 | 10600 | 10600 | 0 |
| 173 | 20240619 | 161200 | 1837641720 | 10600 | 10600 | 10600 | 10600 | 0 |
| 174 | 20240619 | 161100 | 1837641720 | 10600 | 10600 | 10600 | 10600 | 0 |
| 175 | 20240619 | 161000 | 1837641720 | 10600 | 10600 | 10600 | 10600 | 0 |
| 176 | 20240619 | 160900 | 1837641720 | 10600 | 10600 | 10600 | 10600 | 0 |
| 177 | 20240619 | 160800 | 1837641720 | 10600 | 10600 | 10600 | 10600 | 0 |
| 178 | 20240619 | 160700 | 1837641720 | 10600 | 10600 | 10600 | 10600 | 0 |
| 179 | 20240619 | 160600 | 1837641720 | 10600 | 10600 | 10600 | 10600 | 0 |
| 180 | 20240619 | 160500 | 1837641720 | 10600 | 10600 | 10600 | 10600 | 0 |
| 181 | 20240619 | 160400 | 1837641720 | 10600 | 10600 | 10600 | 10600 | 0 |
| 182 | 20240619 | 160300 | 1837641720 | 10600 | 10600 | 10600 | 10600 | 3542 |
| 183 | 20240619 | 160200 | 1837641720 | 10600 | 10600 | 10600 | 10600 | 0 |
| 184 | 20240619 | 160100 | 1837641720 | 10600 | 10600 | 10600 | 10600 | 0 |
| 185 | 20240619 | 160000 | 1837641720 | 10600 | 10600 | 10600 | 10600 | 0 |
| 186 | 20240619 | 155900 | 1837641720 | 10600 | 10600 | 10600 | 10600 | 0 |
| 187 | 20240619 | 155800 | 1837641720 | 10600 | 10600 | 10600 | 10600 | 0 |
| 188 | 20240619 | 155700 | 1837641720 | 10600 | 10600 | 10600 | 10600 | 0 |
| 189 | 20240619 | 155600 | 1837641720 | 10600 | 10600 | 10600 | 10600 | 0 |
| 190 | 20240619 | 155500 | 1837641720 | 10600 | 10600 | 10600 | 10600 | 0 |
| 191 | 20240619 | 155400 | 1837641720 | 10600 | 10600 | 10600 | 10600 | 0 |
| 192 | 20240619 | 155300 | 1837641720 | 10600 | 10600 | 10600 | 10600 | 0 |
| 193 | 20240619 | 155200 | 1837641720 | 10600 | 10600 | 10600 | 10600 | 0 |
| 194 | 20240619 | 155100 | 1837641720 | 10600 | 10600 | 10600 | 10600 | 0 |
| 195 | 20240619 | 155000 | 1837641720 | 10600 | 10600 | 10600 | 10600 | 0 |
| 196 | 20240619 | 154900 | 1837641720 | 10600 | 10600 | 10600 | 10600 | 0 |
| 197 | 20240619 | 154800 | 1837641720 | 10600 | 10600 | 10600 | 10600 | 0 |
| 198 | 20240619 | 154700 | 1837641720 | 10600 | 10600 | 10600 | 10600 | 0 |
| 199 | 20240619 | 154600 | 1837641720 | 10600 | 10600 | 10600 | 10600 | 0 |
| 200 | 20240619 | 154500 | 1837641720 | 10600 | 10600 | 10600 | 10600 | 0 |
| 201 | 20240619 | 154400 | 1837641720 | 10600 | 10600 | 10600 | 10600 | 0 |
| 202 | 20240619 | 154300 | 1837641720 | 10600 | 10600 | 10600 | 10600 | 0 |
| 203 | 20240619 | 154200 | 1837641720 | 10600 | 10600 | 10600 | 10600 | 0 |
| 204 | 20240619 | 154100 | 1837641720 | 10600 | 10600 | 10600 | 10600 | 0 |
| 205 | 20240619 | 154000 | 1837641720 | 10600 | 10600 | 10600 | 10600 | 0 |
| 206 | 20240619 | 153900 | 1837641720 | 10600 | 10600 | 10600 | 10600 | 0 |
| 207 | 20240619 | 153800 | 1837641720 | 10600 | 10600 | 10600 | 10600 | 0 |
| 208 | 20240619 | 153700 | 1837641720 | 10600 | 10600 | 10600 | 10600 | 0 |
| 209 | 20240619 | 153600 | 1837641720 | 10600 | 10600 | 10600 | 10600 | 0 |
| 210 | 20240619 | 153500 | 1837641720 | 10600 | 10600 | 10600 | 10600 | 0 |
| 211 | 20240619 | 153400 | 1837641720 | 10600 | 10600 | 10600 | 10600 | 0 |
| 212 | 20240619 | 153300 | 1837641720 | 10600 | 10600 | 10600 | 10600 | 3542 |
| 213 | 20240619 | 153200 | 1837641720 | 10600 | 10600 | 10600 | 10600 | 0 |
| 214 | 20240619 | 153100 | 1837641720 | 10600 | 10600 | 10600 | 10600 | 0 |
| 215 | 20240619 | 153000 | 1837641720 | 10600 | 10600 | 10600 | 10600 | 3542 |
| 216 | 20240619 | 152900 | 1800096520 | 10610 | 10610 | 10610 | 10610 | 0 |
| 217 | 20240619 | 152800 | 1800096520 | 10610 | 10610 | 10610 | 10610 | 0 |
| 218 | 20240619 | 152700 | 1800096520 | 10610 | 10610 | 10610 | 10610 | 0 |
| 219 | 20240619 | 152600 | 1800096520 | 10610 | 10610 | 10610 | 10610 | 0 |
| 220 | 20240619 | 152500 | 1800096520 | 10610 | 10610 | 10610 | 10610 | 0 |
| 221 | 20240619 | 152400 | 1800096520 | 10610 | 10610 | 10610 | 10610 | 0 |
| 222 | 20240619 | 152300 | 1800096520 | 10610 | 10610 | 10610 | 10610 | 0 |
| 223 | 20240619 | 152200 | 1800096520 | 10610 | 10610 | 10610 | 10610 | 0 |
| 224 | 20240619 | 152100 | 1800096520 | 10610 | 10610 | 10610 | 10610 | 0 |
| 225 | 20240619 | 152000 | 1800096520 | 10610 | 10610 | 10610 | 10610 | 0 |
| 226 | 20240619 | 151900 | 1800096520 | 10610 | 10610 | 10610 | 10600 | 210 |
| 227 | 20240619 | 151800 | 1797868810 | 10610 | 10610 | 10610 | 10600 | 198 |
| 228 | 20240619 | 151700 | 1795768090 | 10600 | 10610 | 10610 | 10600 | 176 |
| 229 | 20240619 | 151600 | 1793901520 | 10610 | 10610 | 10610 | 10600 | 43 |
| 230 | 20240619 | 151500 | 1793445630 | 10610 | 10610 | 10610 | 10600 | 69 |
| 231 | 20240619 | 151400 | 1792713650 | 10610 | 10600 | 10610 | 10600 | 116 |
| 232 | 20240619 | 151300 | 1791484030 | 10590 | 10600 | 10600 | 10590 | 253 |
| 233 | 20240619 | 151200 | 1788802290 | 10600 | 10600 | 10600 | 10600 | 552 |
| 234 | 20240619 | 151100 | 1782951090 | 10600 | 10600 | 10600 | 10590 | 214 |
| 235 | 20240619 | 151000 | 1780682740 | 10590 | 10590 | 10590 | 10590 | 15 |
| 236 | 20240619 | 150900 | 1780523890 | 10610 | 10590 | 10610 | 10590 | 187 |
| 237 | 20240619 | 150800 | 1778541690 | 10590 | 10600 | 10600 | 10590 | 3 |
| 238 | 20240619 | 150700 | 1778509900 | 10590 | 10580 | 10590 | 10580 | 3 |
| 239 | 20240619 | 150600 | 1778478150 | 10600 | 10580 | 10600 | 10580 | 41 |
| 240 | 20240619 | 150500 | 1778044350 | 10580 | 10580 | 10600 | 10570 | 1016 |
| 241 | 20240619 | 150400 | 1767298850 | 10580 | 10600 | 10600 | 10580 | 56 |
| 242 | 20240619 | 150300 | 1766706330 | 10600 | 10570 | 10600 | 10570 | 22 |
| 243 | 20240619 | 150200 | 1766473160 | 10570 | 10570 | 10570 | 10570 | 1 |
| 244 | 20240619 | 150100 | 1766462590 | 10600 | 10580 | 10600 | 10570 | 499 |
| 245 | 20240619 | 150000 | 1761187860 | 10570 | 10590 | 10590 | 10570 | 1167 |
| 246 | 20240619 | 145900 | 1748840080 | 10590 | 10590 | 10590 | 10590 | 380 |
| 247 | 20240619 | 145800 | 1744815880 | 10590 | 10590 | 10600 | 10590 | 156 |
| 248 | 20240619 | 145700 | 1743162790 | 10590 | 10590 | 10590 | 10590 | 1 |
| 249 | 20240619 | 145600 | 1743152200 | 10590 | 10600 | 10600 | 10590 | 53 |
| 250 | 20240619 | 145500 | 1742590910 | 10600 | 10600 | 10600 | 10600 | 263 |
| 251 | 20240619 | 145400 | 1739803110 | 10600 | 10600 | 10600 | 10600 | 148 |
| 252 | 20240619 | 145300 | 1738234310 | 10600 | 10600 | 10600 | 10600 | 39 |
| 253 | 20240619 | 145200 | 1737820910 | 10580 | 10580 | 10580 | 10580 | 0 |
| 254 | 20240619 | 145100 | 1737820910 | 10580 | 10590 | 10590 | 10580 | 131 |
| 255 | 20240619 | 145000 | 1736433910 | 10590 | 10590 | 10590 | 10590 | 264 |
| 256 | 20240619 | 144900 | 1733638150 | 10580 | 10590 | 10590 | 10580 | 374 |
| 257 | 20240619 | 144800 | 1729680980 | 10580 | 10610 | 10610 | 10580 | 35 |
| 258 | 20240619 | 144700 | 1729310590 | 10610 | 10610 | 10610 | 10610 | 13 |
| 259 | 20240619 | 144600 | 1729172660 | 10610 | 10610 | 10610 | 10610 | 1 |
| 260 | 20240619 | 144500 | 1729162050 | 10610 | 10610 | 10610 | 10580 | 4 |
| 261 | 20240619 | 144400 | 1729119640 | 10580 | 10610 | 10610 | 10580 | 3 |
| 262 | 20240619 | 144300 | 1729087840 | 10580 | 10580 | 10580 | 10580 | 9 |
| 263 | 20240619 | 144200 | 1728992620 | 10580 | 10580 | 10590 | 10580 | 102 |
| 264 | 20240619 | 144100 | 1727912940 | 10580 | 10610 | 10610 | 10580 | 424 |
| 265 | 20240619 | 144000 | 1723425550 | 10610 | 10610 | 10610 | 10590 | 604 |
| 266 | 20240619 | 143900 | 1717026580 | 10610 | 10610 | 10610 | 10610 | 2 |
| 267 | 20240619 | 143800 | 1717005360 | 10600 | 10600 | 10610 | 10600 | 370 |
| 268 | 20240619 | 143700 | 1713083330 | 10590 | 10590 | 10590 | 10590 | 511 |
| 269 | 20240619 | 143600 | 1707671840 | 10590 | 10590 | 10590 | 10590 | 73 |
| 270 | 20240619 | 143500 | 1706898770 | 10590 | 10590 | 10590 | 10590 | 64 |
| 271 | 20240619 | 143400 | 1706221010 | 10600 | 10600 | 10600 | 10600 | 2 |
| 272 | 20240619 | 143300 | 1706199810 | 10600 | 10600 | 10600 | 10600 | 3 |
| 273 | 20240619 | 143200 | 1706168010 | 10590 | 10600 | 10600 | 10590 | 31 |
| 274 | 20240619 | 143100 | 1705839710 | 10600 | 10600 | 10600 | 10600 | 2 |
| 275 | 20240619 | 143000 | 1705818510 | 10590 | 10590 | 10600 | 10590 | 897 |
| 276 | 20240619 | 142900 | 1696319260 | 10590 | 10600 | 10600 | 10590 | 11 |
| 277 | 20240619 | 142800 | 1696202760 | 10600 | 10600 | 10600 | 10590 | 56 |
| 278 | 20240619 | 142700 | 1695609320 | 10600 | 10600 | 10600 | 10600 | 109 |
| 279 | 20240619 | 142600 | 1694453920 | 10610 | 10610 | 10610 | 10610 | 2 |
| 280 | 20240619 | 142500 | 1694432700 | 10610 | 10610 | 10610 | 10610 | 1853 |
| 281 | 20240619 | 142400 | 1674772370 | 10610 | 10610 | 10610 | 10610 | 1 |
| 282 | 20240619 | 142300 | 1674761760 | 10610 | 10610 | 10610 | 10610 | 8 |
| 283 | 20240619 | 142200 | 1674676880 | 10610 | 10590 | 10610 | 10590 | 1464 |
| 284 | 20240619 | 142100 | 1659149270 | 10590 | 10590 | 10590 | 10590 | 169 |
| 285 | 20240619 | 142000 | 1657359560 | 10600 | 10600 | 10600 | 10600 | 3 |
| 286 | 20240619 | 141900 | 1657327760 | 10600 | 10600 | 10600 | 10600 | 2 |
| 287 | 20240619 | 141800 | 1657306560 | 10600 | 10610 | 10610 | 10600 | 488 |
| 288 | 20240619 | 141700 | 1652133740 | 10610 | 10600 | 10610 | 10600 | 173 |
| 289 | 20240619 | 141600 | 1650298770 | 10610 | 10610 | 10610 | 10600 | 424 |
| 290 | 20240619 | 141500 | 1645804130 | 10610 | 10610 | 10610 | 10610 | 100 |
| 291 | 20240619 | 141400 | 1644743130 | 10600 | 10610 | 10620 | 10600 | 74 |
| 292 | 20240619 | 141300 | 1643958630 | 10610 | 10620 | 10620 | 10610 | 102 |
| 293 | 20240619 | 141200 | 1642875900 | 10620 | 10620 | 10620 | 10620 | 87 |
| 294 | 20240619 | 141100 | 1641951960 | 10620 | 10620 | 10620 | 10620 | 3 |
| 295 | 20240619 | 141000 | 1641920100 | 10610 | 10610 | 10610 | 10610 | 534 |
| 296 | 20240619 | 140900 | 1636254360 | 10610 | 10610 | 10610 | 10610 | 152 |
| 297 | 20240619 | 140800 | 1634641640 | 10620 | 10620 | 10620 | 10620 | 112 |
| 298 | 20240619 | 140700 | 1633452200 | 10610 | 10620 | 10620 | 10610 | 128 |
| 299 | 20240619 | 140600 | 1632092970 | 10620 | 10610 | 10620 | 10610 | 32 |
| 300 | 20240619 | 140500 | 1631753140 | 10620 | 10620 | 10630 | 10620 | 45 |
| 301 | 20240619 | 140400 | 1631275140 | 10610 | 10610 | 10620 | 10610 | 268 |
| 302 | 20240619 | 140300 | 1628429660 | 10610 | 10620 | 10620 | 10610 | 164 |
| 303 | 20240619 | 140200 | 1626689580 | 10620 | 10620 | 10620 | 10620 | 1 |
| 304 | 20240619 | 140100 | 1626678960 | 10620 | 10620 | 10620 | 10620 | 106 |
| 305 | 20240619 | 140000 | 1625553240 | 10620 | 10620 | 10620 | 10620 | 38 |
| 306 | 20240619 | 135900 | 1625149680 | 10600 | 10610 | 10610 | 10600 | 80 |
| 307 | 20240619 | 135800 | 1624301160 | 10600 | 10600 | 10600 | 10600 | 0 |
| 308 | 20240619 | 135700 | 1624301160 | 10600 | 10600 | 10600 | 10600 | 0 |
| 309 | 20240619 | 135600 | 1624301160 | 10600 | 10610 | 10610 | 10600 | 780 |
| 310 | 20240619 | 135500 | 1616032160 | 10600 | 10600 | 10600 | 10600 | 1 |
| 311 | 20240619 | 135400 | 1616021560 | 10610 | 10610 | 10610 | 10610 | 142 |
| 312 | 20240619 | 135300 | 1614514940 | 10600 | 10600 | 10600 | 10600 | 567 |
| 313 | 20240619 | 135200 | 1608504740 | 10600 | 10600 | 10600 | 10600 | 0 |
| 314 | 20240619 | 135100 | 1608504740 | 10600 | 10600 | 10600 | 10600 | 1036 |
| 315 | 20240619 | 135000 | 1597523140 | 10590 | 10600 | 10600 | 10590 | 30 |
| 316 | 20240619 | 134900 | 1597205290 | 10590 | 10590 | 10590 | 10590 | 20 |
| 317 | 20240619 | 134800 | 1596993490 | 10590 | 10590 | 10590 | 10590 | 50 |
| 318 | 20240619 | 134700 | 1596463990 | 10590 | 10590 | 10590 | 10590 | 2 |
| 319 | 20240619 | 134600 | 1596442810 | 10600 | 10600 | 10600 | 10600 | 0 |
| 320 | 20240619 | 134500 | 1596442810 | 10600 | 10600 | 10600 | 10600 | 500 |
| 321 | 20240619 | 134400 | 1591142810 | 10590 | 10580 | 10590 | 10580 | 511 |
| 322 | 20240619 | 134300 | 1585736320 | 10590 | 10590 | 10590 | 10590 | 373 |
| 323 | 20240619 | 134200 | 1581786250 | 10590 | 10590 | 10590 | 10590 | 462 |
| 324 | 20240619 | 134100 | 1576893670 | 10580 | 10590 | 10590 | 10580 | 132 |
| 325 | 20240619 | 134000 | 1575496970 | 10590 | 10590 | 10590 | 10590 | 0 |
| 326 | 20240619 | 133900 | 1575496970 | 10590 | 10590 | 10590 | 10590 | 0 |
| 327 | 20240619 | 133800 | 1575496970 | 10590 | 10590 | 10590 | 10590 | 1 |
| 328 | 20240619 | 133700 | 1575486380 | 10590 | 10590 | 10590 | 10590 | 60 |
| 329 | 20240619 | 133600 | 1574850980 | 10590 | 10600 | 10600 | 10590 | 606 |
| 330 | 20240619 | 133500 | 1568433390 | 10600 | 10600 | 10600 | 10600 | 85 |
| 331 | 20240619 | 133400 | 1567532390 | 10600 | 10600 | 10600 | 10600 | 967 |
| 332 | 20240619 | 133300 | 1557282190 | 10600 | 10600 | 10600 | 10600 | 131 |
| 333 | 20240619 | 133200 | 1555893590 | 10600 | 10600 | 10600 | 10600 | 0 |
| 334 | 20240619 | 133100 | 1555893590 | 10600 | 10600 | 10600 | 10600 | 0 |
| 335 | 20240619 | 133000 | 1555893590 | 10600 | 10600 | 10600 | 10600 | 50 |
| 336 | 20240619 | 132900 | 1555363590 | 10600 | 10600 | 10600 | 10600 | 0 |
| 337 | 20240619 | 132800 | 1555363590 | 10600 | 10600 | 10600 | 10600 | 634 |
| 338 | 20240619 | 132700 | 1548643190 | 10600 | 10590 | 10600 | 10590 | 111 |
| 339 | 20240619 | 132600 | 1547466660 | 10590 | 10590 | 10590 | 10590 | 0 |
| 340 | 20240619 | 132500 | 1547466660 | 10590 | 10590 | 10590 | 10590 | 53 |
| 341 | 20240619 | 132400 | 1546905390 | 10590 | 10590 | 10590 | 10590 | 0 |
| 342 | 20240619 | 132300 | 1546905390 | 10590 | 10590 | 10590 | 10590 | 0 |
| 343 | 20240619 | 132200 | 1546905390 | 10590 | 10590 | 10590 | 10590 | 0 |
| 344 | 20240619 | 132100 | 1546905390 | 10590 | 10590 | 10590 | 10590 | 80 |
| 345 | 20240619 | 132000 | 1546058190 | 10590 | 10590 | 10590 | 10590 | 0 |
| 346 | 20240619 | 131900 | 1546058190 | 10590 | 10600 | 10600 | 10590 | 11 |
| 347 | 20240619 | 131800 | 1545941600 | 10600 | 10600 | 10600 | 10600 | 466 |
| 348 | 20240619 | 131700 | 1541002000 | 10600 | 10600 | 10600 | 10600 | 10 |
| 349 | 20240619 | 131600 | 1540896000 | 10610 | 10610 | 10610 | 10610 | 54 |
| 350 | 20240619 | 131500 | 1540323060 | 10610 | 10610 | 10610 | 10610 | 36 |
| 351 | 20240619 | 131400 | 1539941100 | 10630 | 10630 | 10630 | 10630 | 0 |
| 352 | 20240619 | 131300 | 1539941100 | 10630 | 10630 | 10630 | 10630 | 1 |
| 353 | 20240619 | 131200 | 1539930470 | 10600 | 10630 | 10630 | 10600 | 21 |
| 354 | 20240619 | 131100 | 1539707840 | 10600 | 10630 | 10630 | 10600 | 65 |
| 355 | 20240619 | 131000 | 1539017930 | 10630 | 10630 | 10630 | 10630 | 1 |
| 356 | 20240619 | 130900 | 1539007300 | 10630 | 10630 | 10630 | 10630 | 3 |
| 357 | 20240619 | 130800 | 1538975410 | 10600 | 10630 | 10630 | 10600 | 904 |
| 358 | 20240619 | 130700 | 1529388260 | 10620 | 10620 | 10620 | 10620 | 328 |
| 359 | 20240619 | 130600 | 1525904900 | 10630 | 10630 | 10630 | 10630 | 315 |
| 360 | 20240619 | 130500 | 1522556450 | 10640 | 10640 | 10640 | 10640 | 0 |
| 361 | 20240619 | 130400 | 1522556450 | 10640 | 10640 | 10640 | 10640 | 253 |
| 362 | 20240619 | 130300 | 1519864530 | 10650 | 10650 | 10650 | 10650 | 375 |
| 363 | 20240619 | 130200 | 1515870780 | 10650 | 10650 | 10650 | 10650 | 3 |
| 364 | 20240619 | 130100 | 1515838830 | 10650 | 10660 | 10660 | 10650 | 202 |
| 365 | 20240619 | 130000 | 1513686530 | 10650 | 10660 | 10660 | 10650 | 229 |
| 366 | 20240619 | 125900 | 1511245400 | 10660 | 10650 | 10660 | 10650 | 223 |
| 367 | 20240619 | 125800 | 1508868330 | 10650 | 10660 | 10660 | 10650 | 245 |
| 368 | 20240619 | 125700 | 1506257270 | 10650 | 10660 | 10660 | 10650 | 199 |
| 369 | 20240619 | 125600 | 1504136230 | 10660 | 10650 | 10660 | 10650 | 94 |
| 370 | 20240619 | 125500 | 1503134250 | 10660 | 10660 | 10660 | 10660 | 85 |
| 371 | 20240619 | 125400 | 1502228150 | 10660 | 10660 | 10660 | 10660 | 282 |
| 372 | 20240619 | 125300 | 1499222030 | 10670 | 10660 | 10670 | 10650 | 824 |
| 373 | 20240619 | 125200 | 1490437190 | 10660 | 10660 | 10660 | 10660 | 229 |
| 374 | 20240619 | 125100 | 1487996050 | 10660 | 10660 | 10660 | 10660 | 0 |
| 375 | 20240619 | 125000 | 1487996050 | 10660 | 10670 | 10670 | 10660 | 802 |
| 376 | 20240619 | 124900 | 1479446020 | 10660 | 10670 | 10670 | 10660 | 618 |
| 377 | 20240619 | 124800 | 1472856670 | 10670 | 10670 | 10670 | 10670 | 0 |
| 378 | 20240619 | 124700 | 1472856670 | 10670 | 10660 | 10670 | 10660 | 329 |
| 379 | 20240619 | 124600 | 1469347060 | 10660 | 10660 | 10660 | 10660 | 100 |
| 380 | 20240619 | 124500 | 1468281060 | 10670 | 10670 | 10670 | 10660 | 330 |
| 381 | 20240619 | 124400 | 1464762010 | 10660 | 10660 | 10670 | 10660 | 211 |
| 382 | 20240619 | 124300 | 1462510960 | 10670 | 10650 | 10670 | 10650 | 1115 |
| 383 | 20240619 | 124200 | 1450625160 | 10650 | 10650 | 10650 | 10650 | 382 |
| 384 | 20240619 | 124100 | 1446556860 | 10630 | 10650 | 10670 | 10630 | 6980 |
| 385 | 20240619 | 124000 | 1372195030 | 10640 | 10630 | 10640 | 10630 | 6299 |
| 386 | 20240619 | 123900 | 1305176260 | 10630 | 10630 | 10630 | 10630 | 3942 |
| 387 | 20240619 | 123800 | 1263272800 | 10630 | 10630 | 10630 | 10630 | 414 |
| 388 | 20240619 | 123700 | 1258871980 | 10620 | 10620 | 10630 | 10620 | 1065 |
| 389 | 20240619 | 123600 | 1247551220 | 10630 | 10630 | 10630 | 10620 | 207 |
| 390 | 20240619 | 123500 | 1245350910 | 10630 | 10620 | 10630 | 10620 | 304 |
| 391 | 20240619 | 123400 | 1242119490 | 10630 | 10620 | 10630 | 10620 | 469 |
| 392 | 20240619 | 123300 | 1237134070 | 10630 | 10620 | 10630 | 10620 | 88 |
| 393 | 20240619 | 123200 | 1236198840 | 10620 | 10620 | 10620 | 10620 | 932 |
| 394 | 20240619 | 123100 | 1226301000 | 10620 | 10620 | 10620 | 10620 | 128 |
| 395 | 20240619 | 123000 | 1224941640 | 10620 | 10620 | 10620 | 10620 | 81 |
| 396 | 20240619 | 122900 | 1224081420 | 10620 | 10620 | 10620 | 10620 | 131 |
| 397 | 20240619 | 122800 | 1222690200 | 10620 | 10620 | 10620 | 10620 | 5 |
| 398 | 20240619 | 122700 | 1222637100 | 10620 | 10620 | 10620 | 10610 | 143 |
| 399 | 20240619 | 122600 | 1221118760 | 10620 | 10620 | 10620 | 10620 | 156 |
| 400 | 20240619 | 122500 | 1219462040 | 10620 | 10620 | 10620 | 10620 | 7 |
| 401 | 20240619 | 122400 | 1219387700 | 10620 | 10620 | 10620 | 10620 | 142 |
| 402 | 20240619 | 122300 | 1217879660 | 10610 | 10620 | 10620 | 10610 | 256 |
| 403 | 20240619 | 122200 | 1215163240 | 10620 | 10620 | 10620 | 10620 | 107 |
| 404 | 20240619 | 122100 | 1214026900 | 10620 | 10620 | 10620 | 10620 | 88 |
| 405 | 20240619 | 122000 | 1213092340 | 10610 | 10620 | 10620 | 10610 | 113 |
| 406 | 20240619 | 121900 | 1211892380 | 10610 | 10590 | 10610 | 10590 | 72 |
| 407 | 20240619 | 121800 | 1211128610 | 10590 | 10610 | 10620 | 10590 | 1135 |
| 408 | 20240619 | 121700 | 1199094590 | 10620 | 10620 | 10620 | 10610 | 203 |
| 409 | 20240619 | 121600 | 1196939200 | 10620 | 10620 | 10620 | 10620 | 0 |
| 410 | 20240619 | 121500 | 1196939200 | 10620 | 10630 | 10630 | 10620 | 692 |
| 411 | 20240619 | 121400 | 1189589560 | 10630 | 10630 | 10630 | 10630 | 5 |
| 412 | 20240619 | 121300 | 1189536410 | 10630 | 10620 | 10630 | 10620 | 17 |
| 413 | 20240619 | 121200 | 1189355750 | 10630 | 10630 | 10630 | 10630 | 171 |
| 414 | 20240619 | 121100 | 1187538020 | 10620 | 10620 | 10630 | 10620 | 50 |
| 415 | 20240619 | 121000 | 1187006720 | 10630 | 10630 | 10630 | 10630 | 86 |
| 416 | 20240619 | 120900 | 1186092540 | 10630 | 10630 | 10630 | 10630 | 180 |
| 417 | 20240619 | 120800 | 1184179140 | 10630 | 10630 | 10630 | 10630 | 512 |
| 418 | 20240619 | 120700 | 1178736580 | 10630 | 10630 | 10630 | 10630 | 1055 |
| 419 | 20240619 | 120600 | 1167521930 | 10630 | 10630 | 10630 | 10630 | 108 |
| 420 | 20240619 | 120500 | 1166373890 | 10630 | 10630 | 10630 | 10630 | 66 |
| 421 | 20240619 | 120400 | 1165672310 | 10630 | 10630 | 10630 | 10630 | 0 |
| 422 | 20240619 | 120300 | 1165672310 | 10630 | 10610 | 10630 | 10610 | 245 |
| 423 | 20240619 | 120200 | 1163069760 | 10610 | 10610 | 10610 | 10610 | 78 |
| 424 | 20240619 | 120100 | 1162242180 | 10610 | 10630 | 10630 | 10610 | 796 |
| 425 | 20240619 | 120000 | 1153794280 | 10630 | 10620 | 10630 | 10620 | 680 |
| 426 | 20240619 | 115900 | 1146571880 | 10620 | 10620 | 10630 | 10620 | 142 |
| 427 | 20240619 | 115800 | 1145063780 | 10630 | 10620 | 10630 | 10620 | 168 |
| 428 | 20240619 | 115700 | 1143278700 | 10630 | 10630 | 10630 | 10620 | 342 |
| 429 | 20240619 | 115600 | 1139645740 | 10630 | 10630 | 10630 | 10630 | 55 |
| 430 | 20240619 | 115500 | 1139061090 | 10630 | 10620 | 10630 | 10620 | 25 |
| 431 | 20240619 | 115400 | 1138795350 | 10630 | 10620 | 10630 | 10620 | 174 |
| 432 | 20240619 | 115300 | 1136946230 | 10620 | 10620 | 10620 | 10620 | 155 |
| 433 | 20240619 | 115200 | 1135300130 | 10610 | 10610 | 10610 | 10610 | 1 |
| 434 | 20240619 | 115100 | 1135289520 | 10610 | 10620 | 10620 | 10610 | 620 |
| 435 | 20240619 | 115000 | 1128710120 | 10620 | 10620 | 10620 | 10620 | 0 |
| 436 | 20240619 | 114900 | 1128710120 | 10620 | 10610 | 10620 | 10610 | 362 |
| 437 | 20240619 | 114800 | 1124866930 | 10610 | 10610 | 10610 | 10610 | 59 |
| 438 | 20240619 | 114700 | 1124240940 | 10610 | 10620 | 10620 | 10610 | 453 |
| 439 | 20240619 | 114600 | 1119434050 | 10620 | 10630 | 10630 | 10620 | 1035 |
| 440 | 20240619 | 114500 | 1108441530 | 10630 | 10630 | 10630 | 10630 | 101 |
| 441 | 20240619 | 114400 | 1107367900 | 10630 | 10630 | 10630 | 10630 | 156 |
| 442 | 20240619 | 114300 | 1105709620 | 10630 | 10630 | 10630 | 10630 | 134 |
| 443 | 20240619 | 114200 | 1104285200 | 10630 | 10620 | 10630 | 10620 | 517 |
| 444 | 20240619 | 114100 | 1098789590 | 10630 | 10640 | 10640 | 10630 | 166 |
| 445 | 20240619 | 114000 | 1097025000 | 10640 | 10630 | 10640 | 10630 | 684 |
| 446 | 20240619 | 113900 | 1089752890 | 10640 | 10640 | 10640 | 10640 | 76 |
| 447 | 20240619 | 113800 | 1088944250 | 10640 | 10640 | 10640 | 10640 | 36 |
| 448 | 20240619 | 113700 | 1088561210 | 10640 | 10630 | 10640 | 10630 | 386 |
| 449 | 20240619 | 113600 | 1084456180 | 10640 | 10630 | 10640 | 10630 | 132 |
| 450 | 20240619 | 113500 | 1083051840 | 10640 | 10640 | 10640 | 10640 | 75 |
| 451 | 20240619 | 113400 | 1082253840 | 10630 | 10640 | 10640 | 10630 | 84 |
| 452 | 20240619 | 113300 | 1081360180 | 10640 | 10640 | 10640 | 10640 | 112 |
| 453 | 20240619 | 113200 | 1080168500 | 10640 | 10630 | 10640 | 10630 | 6114 |
| 454 | 20240619 | 113100 | 1015134560 | 10630 | 10620 | 10630 | 10620 | 112 |
| 455 | 20240619 | 113000 | 1013944100 | 10630 | 10620 | 10630 | 10620 | 95 |
| 456 | 20240619 | 112900 | 1012934450 | 10620 | 10630 | 10630 | 10620 | 192 |
| 457 | 20240619 | 112800 | 1010895370 | 10620 | 10620 | 10630 | 10610 | 572 |
| 458 | 20240619 | 112700 | 1004821180 | 10610 | 10610 | 10610 | 10610 | 2 |
| 459 | 20240619 | 112600 | 1004799960 | 10620 | 10620 | 10620 | 10620 | 68 |
| 460 | 20240619 | 112500 | 1004077800 | 10620 | 10630 | 10630 | 10620 | 1033 |
| 461 | 20240619 | 112400 | 993106610 | 10630 | 10630 | 10630 | 10620 | 10 |
| 462 | 20240619 | 112300 | 993000340 | 10630 | 10630 | 10630 | 10630 | 54 |
| 463 | 20240619 | 112200 | 992426320 | 10630 | 10630 | 10630 | 10630 | 225 |
| 464 | 20240619 | 112100 | 990034570 | 10630 | 10630 | 10630 | 10630 | 77 |
| 465 | 20240619 | 112000 | 989216060 | 10630 | 10630 | 10630 | 10630 | 711 |
| 466 | 20240619 | 111900 | 981658130 | 10630 | 10620 | 10630 | 10620 | 126 |
| 467 | 20240619 | 111800 | 980319200 | 10630 | 10620 | 10630 | 10620 | 167 |
| 468 | 20240619 | 111700 | 978544000 | 10630 | 10630 | 10630 | 10630 | 0 |
| 469 | 20240619 | 111600 | 978544000 | 10630 | 10630 | 10630 | 10620 | 219 |
| 470 | 20240619 | 111500 | 976216530 | 10630 | 10630 | 10630 | 10630 | 0 |
| 471 | 20240619 | 111400 | 976216530 | 10630 | 10630 | 10630 | 10630 | 65 |
| 472 | 20240619 | 111300 | 975525580 | 10630 | 10630 | 10630 | 10630 | 88 |
| 473 | 20240619 | 111200 | 974590140 | 10630 | 10640 | 10640 | 10630 | 357 |
| 474 | 20240619 | 111100 | 970794090 | 10640 | 10650 | 10650 | 10640 | 1073 |
| 475 | 20240619 | 111000 | 959376210 | 10650 | 10640 | 10650 | 10640 | 416 |
| 476 | 20240619 | 110900 | 954945870 | 10640 | 10640 | 10650 | 10640 | 2705 |
| 477 | 20240619 | 110800 | 926159630 | 10640 | 10630 | 10640 | 10630 | 106 |
| 478 | 20240619 | 110700 | 925032800 | 10630 | 10620 | 10640 | 10620 | 118 |
| 479 | 20240619 | 110600 | 923777770 | 10620 | 10620 | 10620 | 10620 | 188 |
| 480 | 20240619 | 110500 | 921781210 | 10620 | 10620 | 10620 | 10620 | 94 |
| 481 | 20240619 | 110400 | 920782930 | 10620 | 10610 | 10620 | 10610 | 151 |
| 482 | 20240619 | 110300 | 919180310 | 10620 | 10620 | 10640 | 10620 | 3028 |
| 483 | 20240619 | 110200 | 887001390 | 10620 | 10620 | 10620 | 10620 | 472 |
| 484 | 20240619 | 110100 | 881988750 | 10590 | 10590 | 10590 | 10590 | 14 |
| 485 | 20240619 | 110000 | 881840490 | 10600 | 10620 | 10620 | 10600 | 434 |
| 486 | 20240619 | 105900 | 877237500 | 10620 | 10620 | 10620 | 10610 | 444 |
| 487 | 20240619 | 105800 | 872525790 | 10620 | 10620 | 10620 | 10610 | 111 |
| 488 | 20240619 | 105700 | 871347260 | 10620 | 10620 | 10620 | 10620 | 61 |
| 489 | 20240619 | 105600 | 870699440 | 10610 | 10610 | 10620 | 10600 | 398 |
| 490 | 20240619 | 105500 | 866475170 | 10610 | 10610 | 10610 | 10610 | 60 |
| 491 | 20240619 | 105400 | 865838570 | 10610 | 10610 | 10610 | 10610 | 9 |
| 492 | 20240619 | 105300 | 865743080 | 10600 | 10600 | 10600 | 10600 | 134 |
| 493 | 20240619 | 105200 | 864322680 | 10600 | 10600 | 10600 | 10600 | 19 |
| 494 | 20240619 | 105100 | 864121280 | 10600 | 10600 | 10600 | 10600 | 55 |
| 495 | 20240619 | 105000 | 863538280 | 10600 | 10610 | 10610 | 10600 | 557 |
| 496 | 20240619 | 104900 | 857630340 | 10610 | 10610 | 10610 | 10610 | 108 |
| 497 | 20240619 | 104800 | 856484460 | 10620 | 10620 | 10630 | 10620 | 1966 |
| 498 | 20240619 | 104700 | 835604850 | 10620 | 10630 | 10630 | 10620 | 239 |
| 499 | 20240619 | 104600 | 833065490 | 10620 | 10630 | 10630 | 10620 | 968 |
| 500 | 20240619 | 104500 | 822785320 | 10630 | 10630 | 10630 | 10630 | 190 |
| 501 | 20240619 | 104400 | 820765620 | 10620 | 10620 | 10620 | 10610 | 252 |
| 502 | 20240619 | 104300 | 818089480 | 10620 | 10620 | 10620 | 10620 | 225 |
| 503 | 20240619 | 104200 | 815699980 | 10620 | 10620 | 10620 | 10620 | 5 |
| 504 | 20240619 | 104100 | 815646880 | 10620 | 10620 | 10620 | 10610 | 136 |
| 505 | 20240619 | 104000 | 814202600 | 10620 | 10620 | 10620 | 10620 | 174 |
| 506 | 20240619 | 103900 | 812354720 | 10620 | 10600 | 10620 | 10600 | 658 |
| 507 | 20240619 | 103800 | 805369050 | 10600 | 10600 | 10610 | 10600 | 268 |
| 508 | 20240619 | 103700 | 802527250 | 10610 | 10600 | 10610 | 10600 | 12 |
| 509 | 20240619 | 103600 | 802399980 | 10620 | 10610 | 10620 | 10600 | 756 |
| 510 | 20240619 | 103500 | 794382400 | 10620 | 10620 | 10620 | 10620 | 2351 |
| 511 | 20240619 | 103400 | 769414780 | 10620 | 10620 | 10620 | 10620 | 61 |
| 512 | 20240619 | 103300 | 768766960 | 10620 | 10610 | 10620 | 10610 | 223 |
| 513 | 20240619 | 103200 | 766400840 | 10610 | 10610 | 10620 | 10610 | 746 |
| 514 | 20240619 | 103100 | 758484180 | 10610 | 10610 | 10610 | 10610 | 103 |
| 515 | 20240619 | 103000 | 757391350 | 10610 | 10610 | 10610 | 10610 | 21 |
| 516 | 20240619 | 102900 | 757168540 | 10610 | 10600 | 10610 | 10600 | 311 |
| 517 | 20240619 | 102800 | 753870280 | 10600 | 10600 | 10610 | 10600 | 297 |
| 518 | 20240619 | 102700 | 750719620 | 10610 | 10600 | 10610 | 10600 | 1660 |
| 519 | 20240619 | 102600 | 733122060 | 10600 | 10590 | 10600 | 10590 | 288 |
| 520 | 20240619 | 102500 | 730070260 | 10600 | 10600 | 10600 | 10600 | 12 |
| 521 | 20240619 | 102400 | 729943060 | 10600 | 10590 | 10600 | 10590 | 822 |
| 522 | 20240619 | 102300 | 721237350 | 10590 | 10580 | 10600 | 10580 | 2650 |
| 523 | 20240619 | 102200 | 693167550 | 10580 | 10580 | 10580 | 10570 | 158 |
| 524 | 20240619 | 102100 | 691496160 | 10580 | 10580 | 10580 | 10580 | 97 |
| 525 | 20240619 | 102000 | 690469900 | 10560 | 10560 | 10560 | 10560 | 13 |
| 526 | 20240619 | 101900 | 690332620 | 10560 | 10560 | 10580 | 10560 | 2195 |
| 527 | 20240619 | 101800 | 667120490 | 10560 | 10570 | 10570 | 10560 | 281 |
| 528 | 20240619 | 101700 | 664151130 | 10560 | 10560 | 10570 | 10560 | 1149 |
| 529 | 20240619 | 101600 | 652017270 | 10560 | 10560 | 10560 | 10560 | 517 |
| 530 | 20240619 | 101500 | 646557750 | 10550 | 10570 | 10570 | 10550 | 660 |
| 531 | 20240619 | 101400 | 639587360 | 10570 | 10580 | 10580 | 10570 | 707 |
| 532 | 20240619 | 101300 | 632114270 | 10580 | 10570 | 10580 | 10570 | 437 |
| 533 | 20240619 | 101200 | 627495170 | 10570 | 10570 | 10570 | 10570 | 394 |
| 534 | 20240619 | 101100 | 623330590 | 10570 | 10570 | 10570 | 10570 | 12 |
| 535 | 20240619 | 101000 | 623203750 | 10570 | 10560 | 10570 | 10560 | 129 |
| 536 | 20240619 | 100900 | 621840690 | 10560 | 10570 | 10570 | 10560 | 238 |
| 537 | 20240619 | 100800 | 619326540 | 10570 | 10570 | 10570 | 10570 | 69 |
| 538 | 20240619 | 100700 | 618597210 | 10570 | 10560 | 10570 | 10560 | 9 |
| 539 | 20240619 | 100600 | 618502110 | 10570 | 10570 | 10570 | 10570 | 75 |
| 540 | 20240619 | 100500 | 617709360 | 10560 | 10570 | 10570 | 10560 | 202 |
| 541 | 20240619 | 100400 | 615575220 | 10570 | 10570 | 10570 | 10570 | 243 |
| 542 | 20240619 | 100300 | 613006710 | 10570 | 10580 | 10580 | 10570 | 635 |
| 543 | 20240619 | 100200 | 606293400 | 10570 | 10580 | 10580 | 10570 | 37 |
| 544 | 20240619 | 100100 | 605902210 | 10570 | 10560 | 10570 | 10560 | 379 |
| 545 | 20240619 | 100000 | 601897700 | 10570 | 10580 | 10580 | 10570 | 532 |
| 546 | 20240619 | 095900 | 596273640 | 10570 | 10580 | 10580 | 10570 | 498 |
| 547 | 20240619 | 095800 | 591009300 | 10580 | 10580 | 10580 | 10570 | 729 |
| 548 | 20240619 | 095700 | 583300870 | 10570 | 10580 | 10580 | 10570 | 295 |
| 549 | 20240619 | 095600 | 580181920 | 10580 | 10570 | 10580 | 10570 | 336 |
| 550 | 20240619 | 095500 | 576629240 | 10580 | 10570 | 10580 | 10570 | 572 |
| 551 | 20240619 | 095400 | 570583180 | 10570 | 10580 | 10590 | 10570 | 1054 |
| 552 | 20240619 | 095300 | 559431340 | 10580 | 10580 | 10580 | 10570 | 300 |
| 553 | 20240619 | 095200 | 556260140 | 10580 | 10580 | 10580 | 10570 | 71 |
| 554 | 20240619 | 095100 | 555509000 | 10580 | 10570 | 10580 | 10570 | 85 |
| 555 | 20240619 | 095000 | 554609730 | 10570 | 10570 | 10580 | 10570 | 211 |
| 556 | 20240619 | 094900 | 552379400 | 10580 | 10580 | 10580 | 10580 | 68 |
| 557 | 20240619 | 094800 | 551659960 | 10580 | 10570 | 10580 | 10570 | 108 |
| 558 | 20240619 | 094700 | 550517420 | 10580 | 10580 | 10580 | 10580 | 75 |
| 559 | 20240619 | 094600 | 549723920 | 10580 | 10580 | 10580 | 10580 | 96 |
| 560 | 20240619 | 094500 | 548708240 | 10580 | 10570 | 10580 | 10570 | 119 |
| 561 | 20240619 | 094400 | 547449320 | 10580 | 10580 | 10590 | 10570 | 74 |
| 562 | 20240619 | 094300 | 546666430 | 10570 | 10590 | 10590 | 10570 | 205 |
| 563 | 20240619 | 094200 | 544499480 | 10590 | 10580 | 10590 | 10570 | 482 |
| 564 | 20240619 | 094100 | 539396090 | 10580 | 10580 | 10580 | 10580 | 137 |
| 565 | 20240619 | 094000 | 537946630 | 10590 | 10590 | 10590 | 10580 | 482 |
| 566 | 20240619 | 093900 | 532842680 | 10570 | 10580 | 10590 | 10570 | 521 |
| 567 | 20240619 | 093800 | 527329800 | 10580 | 10590 | 10590 | 10580 | 37 |
| 568 | 20240619 | 093700 | 526938190 | 10580 | 10590 | 10590 | 10580 | 1132 |
| 569 | 20240619 | 093600 | 514960560 | 10590 | 10590 | 10590 | 10590 | 98 |
| 570 | 20240619 | 093500 | 513922740 | 10590 | 10590 | 10590 | 10580 | 512 |
| 571 | 20240619 | 093400 | 508502640 | 10590 | 10580 | 10590 | 10580 | 349 |
| 572 | 20240619 | 093300 | 504807850 | 10580 | 10590 | 10590 | 10580 | 186 |
| 573 | 20240619 | 093200 | 502839340 | 10590 | 10580 | 10590 | 10580 | 306 |
| 574 | 20240619 | 093100 | 499599300 | 10580 | 10580 | 10590 | 10580 | 222 |
| 575 | 20240619 | 093000 | 497250320 | 10570 | 10590 | 10590 | 10570 | 48 |
| 576 | 20240619 | 092900 | 496742800 | 10590 | 10580 | 10590 | 10580 | 79 |
| 577 | 20240619 | 092800 | 495906970 | 10580 | 10570 | 10580 | 10570 | 1054 |
| 578 | 20240619 | 092700 | 484756880 | 10560 | 10570 | 10570 | 10560 | 1074 |
| 579 | 20240619 | 092600 | 473411740 | 10570 | 10580 | 10590 | 10570 | 490 |
| 580 | 20240619 | 092500 | 468227120 | 10580 | 10590 | 10590 | 10580 | 109 |
| 581 | 20240619 | 092400 | 467072910 | 10580 | 10590 | 10590 | 10580 | 394 |
| 582 | 20240619 | 092300 | 462900460 | 10590 | 10580 | 10590 | 10580 | 519 |
| 583 | 20240619 | 092200 | 457407810 | 10580 | 10580 | 10590 | 10580 | 327 |
| 584 | 20240619 | 092100 | 453948100 | 10580 | 10570 | 10580 | 10570 | 577 |
| 585 | 20240619 | 092000 | 447843880 | 10570 | 10560 | 10570 | 10560 | 403 |
| 586 | 20240619 | 091900 | 443585340 | 10560 | 10570 | 10570 | 10560 | 355 |
| 587 | 20240619 | 091800 | 439833620 | 10570 | 10580 | 10580 | 10570 | 815 |
| 588 | 20240619 | 091700 | 431217220 | 10580 | 10580 | 10590 | 10580 | 506 |
| 589 | 20240619 | 091600 | 425861680 | 10580 | 10590 | 10590 | 10580 | 1555 |
| 590 | 20240619 | 091500 | 409394270 | 10590 | 10590 | 10590 | 10580 | 389 |
| 591 | 20240619 | 091400 | 405276060 | 10590 | 10610 | 10610 | 10590 | 1922 |
| 592 | 20240619 | 091300 | 384905000 | 10620 | 10650 | 10650 | 10620 | 2324 |
| 593 | 20240619 | 091200 | 360198190 | 10650 | 10640 | 10650 | 10630 | 1244 |
| 594 | 20240619 | 091100 | 346964900 | 10640 | 10640 | 10650 | 10640 | 1379 |
| 595 | 20240619 | 091000 | 332283280 | 10640 | 10600 | 10650 | 10590 | 10945 |
| 596 | 20240619 | 090900 | 215981780 | 10590 | 10610 | 10610 | 10590 | 900 |
| 597 | 20240619 | 090800 | 206443880 | 10610 | 10590 | 10610 | 10570 | 6952 |
| 598 | 20240619 | 090700 | 132798170 | 10590 | 10560 | 10600 | 10550 | 3092 |
| 599 | 20240619 | 090600 | 100105340 | 10540 | 10530 | 10570 | 10530 | 3809 |
| 600 | 20240619 | 090500 | 59924190 | 10540 | 10480 | 10540 | 10430 | 2717 |
| 601 | 20240619 | 090400 | 31435440 | 10480 | 10430 | 10480 | 10430 | 1352 |
| 602 | 20240619 | 090300 | 17333980 | 10430 | 10430 | 10430 | 10410 | 822 |
| 603 | 20240619 | 090200 | 8772620 | 10420 | 10420 | 10420 | 10420 | 14 |
| 604 | 20240619 | 090100 | 8626740 | 10430 | 10420 | 10430 | 10410 | 542 |
| 605 | 20240619 | 090000 | 2982980 | 10430 | 10430 | 10430 | 10430 | 286 |