31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240618 | 193000 | 1852785310 | 5510 | 5510 | 5510 | 5510 | 10414 |
| 3 | 20240618 | 192900 | 1852785310 | 5510 | 5510 | 5510 | 5510 | 0 |
| 4 | 20240618 | 192800 | 1852785310 | 5510 | 5510 | 5510 | 5510 | 0 |
| 5 | 20240618 | 192700 | 1852785310 | 5510 | 5510 | 5510 | 5510 | 0 |
| 6 | 20240618 | 192600 | 1852785310 | 5510 | 5510 | 5510 | 5510 | 0 |
| 7 | 20240618 | 192500 | 1852785310 | 5510 | 5510 | 5510 | 5510 | 0 |
| 8 | 20240618 | 192400 | 1852785310 | 5510 | 5510 | 5510 | 5510 | 0 |
| 9 | 20240618 | 192300 | 1852785310 | 5510 | 5510 | 5510 | 5510 | 0 |
| 10 | 20240618 | 192200 | 1852785310 | 5510 | 5510 | 5510 | 5510 | 0 |
| 11 | 20240618 | 192100 | 1852785310 | 5510 | 5510 | 5510 | 5510 | 0 |
| 12 | 20240618 | 192000 | 1852785310 | 5510 | 5510 | 5510 | 5510 | 0 |
| 13 | 20240618 | 191900 | 1852785310 | 5510 | 5510 | 5510 | 5510 | 0 |
| 14 | 20240618 | 191800 | 1852785310 | 5510 | 5510 | 5510 | 5510 | 0 |
| 15 | 20240618 | 191700 | 1852785310 | 5510 | 5510 | 5510 | 5510 | 0 |
| 16 | 20240618 | 191600 | 1852785310 | 5510 | 5510 | 5510 | 5510 | 0 |
| 17 | 20240618 | 191500 | 1852785310 | 5510 | 5510 | 5510 | 5510 | 0 |
| 18 | 20240618 | 191400 | 1852785310 | 5510 | 5510 | 5510 | 5510 | 0 |
| 19 | 20240618 | 191300 | 1852785310 | 5510 | 5510 | 5510 | 5510 | 0 |
| 20 | 20240618 | 191200 | 1852785310 | 5510 | 5510 | 5510 | 5510 | 0 |
| 21 | 20240618 | 191100 | 1852785310 | 5510 | 5510 | 5510 | 5510 | 0 |
| 22 | 20240618 | 191000 | 1852785310 | 5510 | 5510 | 5510 | 5510 | 0 |
| 23 | 20240618 | 190900 | 1852785310 | 5510 | 5510 | 5510 | 5510 | 0 |
| 24 | 20240618 | 190800 | 1852785310 | 5510 | 5510 | 5510 | 5510 | 0 |
| 25 | 20240618 | 190700 | 1852785310 | 5510 | 5510 | 5510 | 5510 | 0 |
| 26 | 20240618 | 190600 | 1852785310 | 5510 | 5510 | 5510 | 5510 | 0 |
| 27 | 20240618 | 190500 | 1852785310 | 5510 | 5510 | 5510 | 5510 | 0 |
| 28 | 20240618 | 190400 | 1852785310 | 5510 | 5510 | 5510 | 5510 | 0 |
| 29 | 20240618 | 190300 | 1852785310 | 5510 | 5510 | 5510 | 5510 | 0 |
| 30 | 20240618 | 190200 | 1852785310 | 5510 | 5510 | 5510 | 5510 | 0 |
| 31 | 20240618 | 190100 | 1852785310 | 5510 | 5510 | 5510 | 5510 | 0 |
| 32 | 20240618 | 190000 | 1852785310 | 5510 | 5510 | 5510 | 5510 | 10414 |
| 33 | 20240618 | 185900 | 1852785310 | 5510 | 5510 | 5510 | 5510 | 0 |
| 34 | 20240618 | 185800 | 1852785310 | 5510 | 5510 | 5510 | 5510 | 0 |
| 35 | 20240618 | 185700 | 1852785310 | 5510 | 5510 | 5510 | 5510 | 0 |
| 36 | 20240618 | 185600 | 1852785310 | 5510 | 5510 | 5510 | 5510 | 0 |
| 37 | 20240618 | 185500 | 1852785310 | 5510 | 5510 | 5510 | 5510 | 0 |
| 38 | 20240618 | 185400 | 1852785310 | 5510 | 5510 | 5510 | 5510 | 0 |
| 39 | 20240618 | 185300 | 1852785310 | 5510 | 5510 | 5510 | 5510 | 0 |
| 40 | 20240618 | 185200 | 1852785310 | 5510 | 5510 | 5510 | 5510 | 0 |
| 41 | 20240618 | 185100 | 1852785310 | 5510 | 5510 | 5510 | 5510 | 0 |
| 42 | 20240618 | 185000 | 1852785310 | 5510 | 5510 | 5510 | 5510 | 0 |
| 43 | 20240618 | 184900 | 1852785310 | 5510 | 5510 | 5510 | 5510 | 0 |
| 44 | 20240618 | 184800 | 1852785310 | 5510 | 5510 | 5510 | 5510 | 0 |
| 45 | 20240618 | 184700 | 1852785310 | 5510 | 5510 | 5510 | 5510 | 0 |
| 46 | 20240618 | 184600 | 1852785310 | 5510 | 5510 | 5510 | 5510 | 0 |
| 47 | 20240618 | 184500 | 1852785310 | 5510 | 5510 | 5510 | 5510 | 0 |
| 48 | 20240618 | 184400 | 1852785310 | 5510 | 5510 | 5510 | 5510 | 0 |
| 49 | 20240618 | 184300 | 1852785310 | 5510 | 5510 | 5510 | 5510 | 0 |
| 50 | 20240618 | 184200 | 1852785310 | 5510 | 5510 | 5510 | 5510 | 0 |
| 51 | 20240618 | 184100 | 1852785310 | 5510 | 5510 | 5510 | 5510 | 0 |
| 52 | 20240618 | 184000 | 1852785310 | 5510 | 5510 | 5510 | 5510 | 0 |
| 53 | 20240618 | 183900 | 1852785310 | 5510 | 5510 | 5510 | 5510 | 0 |
| 54 | 20240618 | 183800 | 1852785310 | 5510 | 5510 | 5510 | 5510 | 0 |
| 55 | 20240618 | 183700 | 1852785310 | 5510 | 5510 | 5510 | 5510 | 0 |
| 56 | 20240618 | 183600 | 1852785310 | 5510 | 5510 | 5510 | 5510 | 0 |
| 57 | 20240618 | 183500 | 1852785310 | 5510 | 5510 | 5510 | 5510 | 0 |
| 58 | 20240618 | 183400 | 1852785310 | 5510 | 5510 | 5510 | 5510 | 0 |
| 59 | 20240618 | 183300 | 1852785310 | 5510 | 5510 | 5510 | 5510 | 0 |
| 60 | 20240618 | 183200 | 1852785310 | 5510 | 5510 | 5510 | 5510 | 0 |
| 61 | 20240618 | 183100 | 1852785310 | 5510 | 5510 | 5510 | 5510 | 0 |
| 62 | 20240618 | 183000 | 1852785310 | 5510 | 5510 | 5510 | 5510 | 10414 |
| 63 | 20240618 | 182900 | 1852785310 | 5510 | 5510 | 5510 | 5510 | 0 |
| 64 | 20240618 | 182800 | 1852785310 | 5510 | 5510 | 5510 | 5510 | 0 |
| 65 | 20240618 | 182700 | 1852785310 | 5510 | 5510 | 5510 | 5510 | 0 |
| 66 | 20240618 | 182600 | 1852785310 | 5510 | 5510 | 5510 | 5510 | 0 |
| 67 | 20240618 | 182500 | 1852785310 | 5510 | 5510 | 5510 | 5510 | 0 |
| 68 | 20240618 | 182400 | 1852785310 | 5510 | 5510 | 5510 | 5510 | 0 |
| 69 | 20240618 | 182300 | 1852785310 | 5510 | 5510 | 5510 | 5510 | 0 |
| 70 | 20240618 | 182200 | 1852785310 | 5510 | 5510 | 5510 | 5510 | 0 |
| 71 | 20240618 | 182100 | 1852785310 | 5510 | 5510 | 5510 | 5510 | 0 |
| 72 | 20240618 | 182000 | 1852785310 | 5510 | 5510 | 5510 | 5510 | 0 |
| 73 | 20240618 | 181900 | 1852785310 | 5510 | 5510 | 5510 | 5510 | 0 |
| 74 | 20240618 | 181800 | 1852785310 | 5510 | 5510 | 5510 | 5510 | 0 |
| 75 | 20240618 | 181700 | 1852785310 | 5510 | 5510 | 5510 | 5510 | 0 |
| 76 | 20240618 | 181600 | 1852785310 | 5510 | 5510 | 5510 | 5510 | 0 |
| 77 | 20240618 | 181500 | 1852785310 | 5510 | 5510 | 5510 | 5510 | 0 |
| 78 | 20240618 | 181400 | 1852785310 | 5510 | 5510 | 5510 | 5510 | 0 |
| 79 | 20240618 | 181300 | 1852785310 | 5510 | 5510 | 5510 | 5510 | 0 |
| 80 | 20240618 | 181200 | 1852785310 | 5510 | 5510 | 5510 | 5510 | 0 |
| 81 | 20240618 | 181100 | 1852785310 | 5510 | 5510 | 5510 | 5510 | 0 |
| 82 | 20240618 | 181000 | 1852785310 | 5510 | 5510 | 5510 | 5510 | 0 |
| 83 | 20240618 | 180900 | 1852785310 | 5510 | 5510 | 5510 | 5510 | 0 |
| 84 | 20240618 | 180800 | 1852785310 | 5510 | 5510 | 5510 | 5510 | 0 |
| 85 | 20240618 | 180700 | 1852785310 | 5510 | 5510 | 5510 | 5510 | 0 |
| 86 | 20240618 | 180600 | 1852785310 | 5510 | 5510 | 5510 | 5510 | 0 |
| 87 | 20240618 | 180500 | 1852785310 | 5510 | 5510 | 5510 | 5510 | 0 |
| 88 | 20240618 | 180400 | 1852785310 | 5510 | 5510 | 5510 | 5510 | 0 |
| 89 | 20240618 | 180300 | 1852785310 | 5510 | 5510 | 5510 | 5510 | 0 |
| 90 | 20240618 | 180200 | 1852785310 | 5510 | 5510 | 5510 | 5510 | 0 |
| 91 | 20240618 | 180100 | 1852785310 | 5510 | 5510 | 5510 | 5510 | 0 |
| 92 | 20240618 | 180000 | 1852785310 | 5510 | 5510 | 5510 | 5510 | 10414 |
| 93 | 20240618 | 175900 | 1852785310 | 5510 | 5510 | 5510 | 5510 | 0 |
| 94 | 20240618 | 175800 | 1852785310 | 5510 | 5510 | 5510 | 5510 | 0 |
| 95 | 20240618 | 175700 | 1852785310 | 5510 | 5510 | 5510 | 5510 | 0 |
| 96 | 20240618 | 175600 | 1852785310 | 5510 | 5510 | 5510 | 5510 | 0 |
| 97 | 20240618 | 175500 | 1852785310 | 5510 | 5510 | 5510 | 5510 | 0 |
| 98 | 20240618 | 175400 | 1852785310 | 5510 | 5510 | 5510 | 5510 | 0 |
| 99 | 20240618 | 175300 | 1852785310 | 5510 | 5510 | 5510 | 5510 | 0 |
| 100 | 20240618 | 175200 | 1852785310 | 5510 | 5510 | 5510 | 5510 | 0 |
| 101 | 20240618 | 175100 | 1852785310 | 5510 | 5510 | 5510 | 5510 | 0 |
| 102 | 20240618 | 175000 | 1852785310 | 5510 | 5510 | 5510 | 5510 | 0 |
| 103 | 20240618 | 174900 | 1852785310 | 5510 | 5510 | 5510 | 5510 | 0 |
| 104 | 20240618 | 174800 | 1852785310 | 5510 | 5510 | 5510 | 5510 | 0 |
| 105 | 20240618 | 174700 | 1852785310 | 5510 | 5510 | 5510 | 5510 | 0 |
| 106 | 20240618 | 174600 | 1852785310 | 5510 | 5510 | 5510 | 5510 | 0 |
| 107 | 20240618 | 174500 | 1852785310 | 5510 | 5510 | 5510 | 5510 | 0 |
| 108 | 20240618 | 174400 | 1852785310 | 5510 | 5510 | 5510 | 5510 | 0 |
| 109 | 20240618 | 174300 | 1852785310 | 5510 | 5510 | 5510 | 5510 | 0 |
| 110 | 20240618 | 174200 | 1852785310 | 5510 | 5510 | 5510 | 5510 | 0 |
| 111 | 20240618 | 174100 | 1852785310 | 5510 | 5510 | 5510 | 5510 | 0 |
| 112 | 20240618 | 174000 | 1852785310 | 5510 | 5510 | 5510 | 5510 | 0 |
| 113 | 20240618 | 173900 | 1852785310 | 5510 | 5510 | 5510 | 5510 | 0 |
| 114 | 20240618 | 173800 | 1852785310 | 5510 | 5510 | 5510 | 5510 | 0 |
| 115 | 20240618 | 173700 | 1852785310 | 5510 | 5510 | 5510 | 5510 | 0 |
| 116 | 20240618 | 173600 | 1852785310 | 5510 | 5510 | 5510 | 5510 | 0 |
| 117 | 20240618 | 173500 | 1852785310 | 5510 | 5510 | 5510 | 5510 | 0 |
| 118 | 20240618 | 173400 | 1852785310 | 5510 | 5510 | 5510 | 5510 | 0 |
| 119 | 20240618 | 173300 | 1852785310 | 5510 | 5510 | 5510 | 5510 | 0 |
| 120 | 20240618 | 173200 | 1852785310 | 5510 | 5510 | 5510 | 5510 | 0 |
| 121 | 20240618 | 173100 | 1852785310 | 5510 | 5510 | 5510 | 5510 | 0 |
| 122 | 20240618 | 173000 | 1852785310 | 5510 | 5510 | 5510 | 5510 | 10414 |
| 123 | 20240618 | 172900 | 1852785310 | 5510 | 5510 | 5510 | 5510 | 0 |
| 124 | 20240618 | 172800 | 1852785310 | 5510 | 5510 | 5510 | 5510 | 0 |
| 125 | 20240618 | 172700 | 1852785310 | 5510 | 5510 | 5510 | 5510 | 0 |
| 126 | 20240618 | 172600 | 1852785310 | 5510 | 5510 | 5510 | 5510 | 0 |
| 127 | 20240618 | 172500 | 1852785310 | 5510 | 5510 | 5510 | 5510 | 0 |
| 128 | 20240618 | 172400 | 1852785310 | 5510 | 5510 | 5510 | 5510 | 0 |
| 129 | 20240618 | 172300 | 1852785310 | 5510 | 5510 | 5510 | 5510 | 0 |
| 130 | 20240618 | 172200 | 1852785310 | 5510 | 5510 | 5510 | 5510 | 0 |
| 131 | 20240618 | 172100 | 1852785310 | 5510 | 5510 | 5510 | 5510 | 0 |
| 132 | 20240618 | 172000 | 1852785310 | 5510 | 5510 | 5510 | 5510 | 0 |
| 133 | 20240618 | 171900 | 1852785310 | 5510 | 5510 | 5510 | 5510 | 0 |
| 134 | 20240618 | 171800 | 1852785310 | 5510 | 5510 | 5510 | 5510 | 0 |
| 135 | 20240618 | 171700 | 1852785310 | 5510 | 5510 | 5510 | 5510 | 0 |
| 136 | 20240618 | 171600 | 1852785310 | 5510 | 5510 | 5510 | 5510 | 0 |
| 137 | 20240618 | 171500 | 1852785310 | 5510 | 5510 | 5510 | 5510 | 0 |
| 138 | 20240618 | 171400 | 1852785310 | 5510 | 5510 | 5510 | 5510 | 0 |
| 139 | 20240618 | 171300 | 1852785310 | 5510 | 5510 | 5510 | 5510 | 0 |
| 140 | 20240618 | 171200 | 1852785310 | 5510 | 5510 | 5510 | 5510 | 0 |
| 141 | 20240618 | 171100 | 1852785310 | 5510 | 5510 | 5510 | 5510 | 0 |
| 142 | 20240618 | 171000 | 1852785310 | 5510 | 5510 | 5510 | 5510 | 0 |
| 143 | 20240618 | 170900 | 1852785310 | 5510 | 5510 | 5510 | 5510 | 0 |
| 144 | 20240618 | 170800 | 1852785310 | 5510 | 5510 | 5510 | 5510 | 0 |
| 145 | 20240618 | 170700 | 1852785310 | 5510 | 5510 | 5510 | 5510 | 0 |
| 146 | 20240618 | 170600 | 1852785310 | 5510 | 5510 | 5510 | 5510 | 0 |
| 147 | 20240618 | 170500 | 1852785310 | 5510 | 5510 | 5510 | 5510 | 0 |
| 148 | 20240618 | 170400 | 1852785310 | 5510 | 5510 | 5510 | 5510 | 0 |
| 149 | 20240618 | 170300 | 1852785310 | 5510 | 5510 | 5510 | 5510 | 0 |
| 150 | 20240618 | 170200 | 1852785310 | 5510 | 5510 | 5510 | 5510 | 0 |
| 151 | 20240618 | 170100 | 1852785310 | 5510 | 5510 | 5510 | 5510 | 0 |
| 152 | 20240618 | 170000 | 1852785310 | 5510 | 5510 | 5510 | 5510 | 10414 |
| 153 | 20240618 | 165900 | 1852785310 | 5510 | 5510 | 5510 | 5510 | 0 |
| 154 | 20240618 | 165800 | 1852785310 | 5510 | 5510 | 5510 | 5510 | 0 |
| 155 | 20240618 | 165700 | 1852785310 | 5510 | 5510 | 5510 | 5510 | 0 |
| 156 | 20240618 | 165600 | 1852785310 | 5510 | 5510 | 5510 | 5510 | 0 |
| 157 | 20240618 | 165500 | 1852785310 | 5510 | 5510 | 5510 | 5510 | 0 |
| 158 | 20240618 | 165400 | 1852785310 | 5510 | 5510 | 5510 | 5510 | 0 |
| 159 | 20240618 | 165300 | 1852785310 | 5510 | 5510 | 5510 | 5510 | 0 |
| 160 | 20240618 | 165200 | 1852785310 | 5510 | 5510 | 5510 | 5510 | 0 |
| 161 | 20240618 | 165100 | 1852785310 | 5510 | 5510 | 5510 | 5510 | 0 |
| 162 | 20240618 | 165000 | 1852785310 | 5510 | 5510 | 5510 | 5510 | 0 |
| 163 | 20240618 | 164900 | 1852785310 | 5510 | 5510 | 5510 | 5510 | 0 |
| 164 | 20240618 | 164800 | 1852785310 | 5510 | 5510 | 5510 | 5510 | 0 |
| 165 | 20240618 | 164700 | 1852785310 | 5510 | 5510 | 5510 | 5510 | 0 |
| 166 | 20240618 | 164600 | 1852785310 | 5510 | 5510 | 5510 | 5510 | 0 |
| 167 | 20240618 | 164500 | 1852785310 | 5510 | 5510 | 5510 | 5510 | 0 |
| 168 | 20240618 | 164400 | 1852785310 | 5510 | 5510 | 5510 | 5510 | 0 |
| 169 | 20240618 | 164300 | 1852785310 | 5510 | 5510 | 5510 | 5510 | 0 |
| 170 | 20240618 | 164200 | 1852785310 | 5510 | 5510 | 5510 | 5510 | 0 |
| 171 | 20240618 | 164100 | 1852785310 | 5510 | 5510 | 5510 | 5510 | 0 |
| 172 | 20240618 | 164000 | 1852785310 | 5510 | 5510 | 5510 | 5510 | 0 |
| 173 | 20240618 | 163900 | 1852785310 | 5510 | 5510 | 5510 | 5510 | 0 |
| 174 | 20240618 | 163800 | 1852785310 | 5510 | 5510 | 5510 | 5510 | 0 |
| 175 | 20240618 | 163700 | 1852785310 | 5510 | 5510 | 5510 | 5510 | 0 |
| 176 | 20240618 | 163600 | 1852785310 | 5510 | 5510 | 5510 | 5510 | 0 |
| 177 | 20240618 | 163500 | 1852785310 | 5510 | 5510 | 5510 | 5510 | 0 |
| 178 | 20240618 | 163400 | 1852785310 | 5510 | 5510 | 5510 | 5510 | 0 |
| 179 | 20240618 | 163300 | 1852785310 | 5510 | 5510 | 5510 | 5510 | 0 |
| 180 | 20240618 | 163200 | 1852785310 | 5510 | 5510 | 5510 | 5510 | 0 |
| 181 | 20240618 | 163100 | 1852785310 | 5510 | 5510 | 5510 | 5510 | 0 |
| 182 | 20240618 | 163000 | 1852785310 | 5510 | 5510 | 5510 | 5510 | 10414 |
| 183 | 20240618 | 162900 | 1852785310 | 5510 | 5510 | 5510 | 5510 | 0 |
| 184 | 20240618 | 162800 | 1852785310 | 5510 | 5510 | 5510 | 5510 | 0 |
| 185 | 20240618 | 162700 | 1852785310 | 5510 | 5510 | 5510 | 5510 | 0 |
| 186 | 20240618 | 162600 | 1852785310 | 5510 | 5510 | 5510 | 5510 | 0 |
| 187 | 20240618 | 162500 | 1852785310 | 5510 | 5510 | 5510 | 5510 | 0 |
| 188 | 20240618 | 162400 | 1852785310 | 5510 | 5510 | 5510 | 5510 | 0 |
| 189 | 20240618 | 162300 | 1852785310 | 5510 | 5510 | 5510 | 5510 | 0 |
| 190 | 20240618 | 162200 | 1852785310 | 5510 | 5510 | 5510 | 5510 | 0 |
| 191 | 20240618 | 162100 | 1852785310 | 5510 | 5510 | 5510 | 5510 | 0 |
| 192 | 20240618 | 162000 | 1852785310 | 5510 | 5510 | 5510 | 5510 | 0 |
| 193 | 20240618 | 161900 | 1852785310 | 5510 | 5510 | 5510 | 5510 | 0 |
| 194 | 20240618 | 161800 | 1852785310 | 5510 | 5510 | 5510 | 5510 | 0 |
| 195 | 20240618 | 161700 | 1852785310 | 5510 | 5510 | 5510 | 5510 | 0 |
| 196 | 20240618 | 161600 | 1852785310 | 5510 | 5510 | 5510 | 5510 | 0 |
| 197 | 20240618 | 161500 | 1852785310 | 5510 | 5510 | 5510 | 5510 | 0 |
| 198 | 20240618 | 161400 | 1852785310 | 5510 | 5510 | 5510 | 5510 | 0 |
| 199 | 20240618 | 161300 | 1852785310 | 5510 | 5510 | 5510 | 5510 | 0 |
| 200 | 20240618 | 161200 | 1852785310 | 5510 | 5510 | 5510 | 5510 | 0 |
| 201 | 20240618 | 161100 | 1852785310 | 5510 | 5510 | 5510 | 5510 | 0 |
| 202 | 20240618 | 161000 | 1852785310 | 5510 | 5510 | 5510 | 5510 | 0 |
| 203 | 20240618 | 160900 | 1852785310 | 5510 | 5510 | 5510 | 5510 | 0 |
| 204 | 20240618 | 160800 | 1852785310 | 5510 | 5510 | 5510 | 5510 | 0 |
| 205 | 20240618 | 160700 | 1852785310 | 5510 | 5510 | 5510 | 5510 | 0 |
| 206 | 20240618 | 160600 | 1852785310 | 5510 | 5510 | 5510 | 5510 | 0 |
| 207 | 20240618 | 160500 | 1852785310 | 5510 | 5510 | 5510 | 5510 | 0 |
| 208 | 20240618 | 160400 | 1852785310 | 5510 | 5510 | 5510 | 5510 | 0 |
| 209 | 20240618 | 160300 | 1852785310 | 5510 | 5510 | 5510 | 5510 | 0 |
| 210 | 20240618 | 160200 | 1852785310 | 5510 | 5510 | 5510 | 5510 | 0 |
| 211 | 20240618 | 160100 | 1852785310 | 5510 | 5510 | 5510 | 5510 | 0 |
| 212 | 20240618 | 160000 | 1852785310 | 5510 | 5510 | 5510 | 5510 | 10414 |
| 213 | 20240618 | 155900 | 1852785310 | 5510 | 5510 | 5510 | 5510 | 0 |
| 214 | 20240618 | 155800 | 1852785310 | 5510 | 5510 | 5510 | 5510 | 0 |
| 215 | 20240618 | 155700 | 1852785310 | 5510 | 5510 | 5510 | 5510 | 0 |
| 216 | 20240618 | 155600 | 1852785310 | 5510 | 5510 | 5510 | 5510 | 0 |
| 217 | 20240618 | 155500 | 1852785310 | 5510 | 5510 | 5510 | 5510 | 0 |
| 218 | 20240618 | 155400 | 1852785310 | 5510 | 5510 | 5510 | 5510 | 0 |
| 219 | 20240618 | 155300 | 1852785310 | 5510 | 5510 | 5510 | 5510 | 0 |
| 220 | 20240618 | 155200 | 1852785310 | 5510 | 5510 | 5510 | 5510 | 0 |
| 221 | 20240618 | 155100 | 1852785310 | 5510 | 5510 | 5510 | 5510 | 0 |
| 222 | 20240618 | 155000 | 1852785310 | 5510 | 5510 | 5510 | 5510 | 0 |
| 223 | 20240618 | 154900 | 1852785310 | 5510 | 5510 | 5510 | 5510 | 0 |
| 224 | 20240618 | 154800 | 1852785310 | 5510 | 5510 | 5510 | 5510 | 0 |
| 225 | 20240618 | 154700 | 1852785310 | 5510 | 5510 | 5510 | 5510 | 0 |
| 226 | 20240618 | 154600 | 1852785310 | 5510 | 5510 | 5510 | 5510 | 0 |
| 227 | 20240618 | 154500 | 1852785310 | 5510 | 5510 | 5510 | 5510 | 0 |
| 228 | 20240618 | 154400 | 1852785310 | 5510 | 5510 | 5510 | 5510 | 0 |
| 229 | 20240618 | 154300 | 1852785310 | 5510 | 5510 | 5510 | 5510 | 0 |
| 230 | 20240618 | 154200 | 1852785310 | 5510 | 5510 | 5510 | 5510 | 0 |
| 231 | 20240618 | 154100 | 1852785310 | 5510 | 5510 | 5510 | 5510 | 0 |
| 232 | 20240618 | 154000 | 1852785310 | 5510 | 5510 | 5510 | 5510 | 0 |
| 233 | 20240618 | 153900 | 1852785310 | 5510 | 5510 | 5510 | 5510 | 0 |
| 234 | 20240618 | 153800 | 1852785310 | 5510 | 5510 | 5510 | 5510 | 0 |
| 235 | 20240618 | 153700 | 1852785310 | 5510 | 5510 | 5510 | 5510 | 0 |
| 236 | 20240618 | 153600 | 1852785310 | 5510 | 5510 | 5510 | 5510 | 0 |
| 237 | 20240618 | 153500 | 1852785310 | 5510 | 5510 | 5510 | 5510 | 0 |
| 238 | 20240618 | 153400 | 1852785310 | 5510 | 5510 | 5510 | 5510 | 0 |
| 239 | 20240618 | 153300 | 1852785310 | 5510 | 5510 | 5510 | 5510 | 0 |
| 240 | 20240618 | 153200 | 1852785310 | 5510 | 5510 | 5510 | 5510 | 0 |
| 241 | 20240618 | 153100 | 1852785310 | 5510 | 5510 | 5510 | 5510 | 0 |
| 242 | 20240618 | 153000 | 1852785310 | 5510 | 5510 | 5510 | 5510 | 20828 |
| 243 | 20240618 | 152900 | 1795404170 | 5530 | 5530 | 5530 | 5530 | 0 |
| 244 | 20240618 | 152800 | 1795404170 | 5530 | 5530 | 5530 | 5530 | 0 |
| 245 | 20240618 | 152700 | 1795404170 | 5530 | 5530 | 5530 | 5530 | 0 |
| 246 | 20240618 | 152600 | 1795404170 | 5530 | 5530 | 5530 | 5530 | 0 |
| 247 | 20240618 | 152500 | 1795404170 | 5530 | 5530 | 5530 | 5530 | 0 |
| 248 | 20240618 | 152400 | 1795404170 | 5530 | 5530 | 5530 | 5530 | 0 |
| 249 | 20240618 | 152300 | 1795404170 | 5530 | 5530 | 5530 | 5530 | 0 |
| 250 | 20240618 | 152200 | 1795404170 | 5530 | 5530 | 5530 | 5530 | 0 |
| 251 | 20240618 | 152100 | 1795404170 | 5530 | 5530 | 5530 | 5530 | 0 |
| 252 | 20240618 | 152000 | 1795404170 | 5530 | 5530 | 5530 | 5530 | 0 |
| 253 | 20240618 | 151900 | 1795404170 | 5530 | 5510 | 5530 | 5510 | 724 |
| 254 | 20240618 | 151800 | 1791414850 | 5530 | 5530 | 5530 | 5530 | 1 |
| 255 | 20240618 | 151700 | 1791409320 | 5510 | 5490 | 5530 | 5490 | 13911 |
| 256 | 20240618 | 151600 | 1714788510 | 5500 | 5490 | 5500 | 5490 | 46 |
| 257 | 20240618 | 151500 | 1714535960 | 5500 | 5490 | 5500 | 5490 | 10 |
| 258 | 20240618 | 151400 | 1714481010 | 5500 | 5500 | 5500 | 5490 | 438 |
| 259 | 20240618 | 151300 | 1712072020 | 5500 | 5500 | 5500 | 5500 | 0 |
| 260 | 20240618 | 151200 | 1712072020 | 5500 | 5480 | 5500 | 5480 | 3 |
| 261 | 20240618 | 151100 | 1712055560 | 5490 | 5490 | 5490 | 5490 | 489 |
| 262 | 20240618 | 151000 | 1709370950 | 5490 | 5490 | 5490 | 5490 | 121 |
| 263 | 20240618 | 150900 | 1708706660 | 5480 | 5500 | 5500 | 5480 | 894 |
| 264 | 20240618 | 150800 | 1703802510 | 5500 | 5490 | 5500 | 5490 | 1955 |
| 265 | 20240618 | 150700 | 1693069450 | 5490 | 5490 | 5490 | 5490 | 39 |
| 266 | 20240618 | 150600 | 1692855340 | 5500 | 5490 | 5500 | 5490 | 142 |
| 267 | 20240618 | 150500 | 1692075750 | 5490 | 5490 | 5490 | 5490 | 594 |
| 268 | 20240618 | 150400 | 1688814690 | 5490 | 5490 | 5490 | 5490 | 0 |
| 269 | 20240618 | 150300 | 1688814690 | 5490 | 5490 | 5490 | 5490 | 1050 |
| 270 | 20240618 | 150200 | 1683050190 | 5490 | 5490 | 5490 | 5490 | 167 |
| 271 | 20240618 | 150100 | 1682133360 | 5500 | 5500 | 5500 | 5500 | 240 |
| 272 | 20240618 | 150000 | 1680813360 | 5500 | 5490 | 5500 | 5490 | 567 |
| 273 | 20240618 | 145900 | 1677696860 | 5490 | 5500 | 5500 | 5490 | 721 |
| 274 | 20240618 | 145800 | 1673733060 | 5500 | 5490 | 5500 | 5490 | 556 |
| 275 | 20240618 | 145700 | 1670680600 | 5490 | 5490 | 5490 | 5490 | 70 |
| 276 | 20240618 | 145600 | 1670296300 | 5490 | 5490 | 5500 | 5490 | 3200 |
| 277 | 20240618 | 145500 | 1652726450 | 5490 | 5480 | 5490 | 5480 | 8 |
| 278 | 20240618 | 145400 | 1652682590 | 5480 | 5480 | 5480 | 5480 | 5 |
| 279 | 20240618 | 145300 | 1652655190 | 5480 | 5480 | 5480 | 5480 | 3 |
| 280 | 20240618 | 145200 | 1652638750 | 5480 | 5480 | 5480 | 5480 | 4 |
| 281 | 20240618 | 145100 | 1652616830 | 5480 | 5480 | 5480 | 5480 | 155 |
| 282 | 20240618 | 145000 | 1651767430 | 5480 | 5480 | 5480 | 5480 | 1280 |
| 283 | 20240618 | 144900 | 1644753030 | 5490 | 5480 | 5490 | 5480 | 22 |
| 284 | 20240618 | 144800 | 1644632460 | 5490 | 5480 | 5490 | 5480 | 5 |
| 285 | 20240618 | 144700 | 1644605050 | 5480 | 5480 | 5480 | 5480 | 3 |
| 286 | 20240618 | 144600 | 1644588610 | 5490 | 5480 | 5490 | 5480 | 14 |
| 287 | 20240618 | 144500 | 1644511790 | 5480 | 5490 | 5490 | 5480 | 197 |
| 288 | 20240618 | 144400 | 1643431230 | 5490 | 5490 | 5490 | 5480 | 2090 |
| 289 | 20240618 | 144300 | 1631957170 | 5490 | 5490 | 5500 | 5490 | 2229 |
| 290 | 20240618 | 144200 | 1619719940 | 5490 | 5490 | 5490 | 5490 | 385 |
| 291 | 20240618 | 144100 | 1617606290 | 5500 | 5500 | 5500 | 5490 | 748 |
| 292 | 20240618 | 144000 | 1613492830 | 5500 | 5490 | 5500 | 5490 | 543 |
| 293 | 20240618 | 143900 | 1610507590 | 5490 | 5500 | 5500 | 5490 | 401 |
| 294 | 20240618 | 143800 | 1608302120 | 5500 | 5490 | 5500 | 5490 | 308 |
| 295 | 20240618 | 143700 | 1606608160 | 5500 | 5480 | 5500 | 5480 | 6104 |
| 296 | 20240618 | 143600 | 1573077870 | 5490 | 5480 | 5490 | 5480 | 74 |
| 297 | 20240618 | 143500 | 1572672250 | 5470 | 5480 | 5490 | 5470 | 154 |
| 298 | 20240618 | 143400 | 1571828140 | 5480 | 5470 | 5480 | 5470 | 896 |
| 299 | 20240618 | 143300 | 1566926920 | 5470 | 5470 | 5490 | 5470 | 6474 |
| 300 | 20240618 | 143200 | 1531448030 | 5480 | 5460 | 5480 | 5460 | 3050 |
| 301 | 20240618 | 143100 | 1514788540 | 5460 | 5470 | 5470 | 5460 | 458 |
| 302 | 20240618 | 143000 | 1512283330 | 5470 | 5470 | 5470 | 5470 | 1354 |
| 303 | 20240618 | 142900 | 1504876950 | 5480 | 5480 | 5480 | 5460 | 14 |
| 304 | 20240618 | 142800 | 1504800310 | 5470 | 5470 | 5480 | 5470 | 2557 |
| 305 | 20240618 | 142700 | 1490813510 | 5470 | 5470 | 5480 | 5470 | 381 |
| 306 | 20240618 | 142600 | 1488729410 | 5470 | 5460 | 5470 | 5460 | 736 |
| 307 | 20240618 | 142500 | 1484703560 | 5470 | 5470 | 5470 | 5470 | 0 |
| 308 | 20240618 | 142400 | 1484703560 | 5470 | 5470 | 5470 | 5470 | 374 |
| 309 | 20240618 | 142300 | 1482657780 | 5480 | 5460 | 5480 | 5460 | 14 |
| 310 | 20240618 | 142200 | 1482581240 | 5480 | 5480 | 5480 | 5480 | 103 |
| 311 | 20240618 | 142100 | 1482016800 | 5480 | 5470 | 5480 | 5460 | 1460 |
| 312 | 20240618 | 142000 | 1474027050 | 5460 | 5460 | 5460 | 5460 | 145 |
| 313 | 20240618 | 141900 | 1473235350 | 5460 | 5460 | 5470 | 5460 | 148 |
| 314 | 20240618 | 141800 | 1472426570 | 5460 | 5470 | 5470 | 5460 | 6 |
| 315 | 20240618 | 141700 | 1472393800 | 5460 | 5470 | 5470 | 5460 | 57 |
| 316 | 20240618 | 141600 | 1472082570 | 5460 | 5460 | 5460 | 5460 | 224 |
| 317 | 20240618 | 141500 | 1470859530 | 5460 | 5470 | 5470 | 5460 | 3306 |
| 318 | 20240618 | 141400 | 1452808750 | 5460 | 5470 | 5470 | 5460 | 5 |
| 319 | 20240618 | 141300 | 1452781440 | 5460 | 5470 | 5470 | 5460 | 13 |
| 320 | 20240618 | 141200 | 1452710360 | 5470 | 5460 | 5470 | 5460 | 93 |
| 321 | 20240618 | 141100 | 1452201740 | 5470 | 5470 | 5470 | 5470 | 519 |
| 322 | 20240618 | 141000 | 1449362810 | 5470 | 5470 | 5470 | 5460 | 8 |
| 323 | 20240618 | 140900 | 1449319090 | 5470 | 5460 | 5470 | 5460 | 108 |
| 324 | 20240618 | 140800 | 1448728420 | 5470 | 5470 | 5470 | 5470 | 100 |
| 325 | 20240618 | 140700 | 1448181420 | 5470 | 5470 | 5470 | 5460 | 2291 |
| 326 | 20240618 | 140600 | 1435649700 | 5470 | 5470 | 5480 | 5470 | 1923 |
| 327 | 20240618 | 140500 | 1425130880 | 5480 | 5480 | 5480 | 5480 | 1 |
| 328 | 20240618 | 140400 | 1425125400 | 5470 | 5470 | 5470 | 5470 | 104 |
| 329 | 20240618 | 140300 | 1424556520 | 5470 | 5460 | 5480 | 5460 | 174 |
| 330 | 20240618 | 140200 | 1423606190 | 5470 | 5470 | 5470 | 5460 | 394 |
| 331 | 20240618 | 140100 | 1421453440 | 5470 | 5480 | 5480 | 5470 | 1351 |
| 332 | 20240618 | 140000 | 1414063460 | 5480 | 5470 | 5480 | 5470 | 1014 |
| 333 | 20240618 | 135900 | 1408516710 | 5460 | 5460 | 5470 | 5460 | 1211 |
| 334 | 20240618 | 135800 | 1401894570 | 5460 | 5460 | 5460 | 5450 | 937 |
| 335 | 20240618 | 135700 | 1396778660 | 5470 | 5460 | 5470 | 5460 | 4745 |
| 336 | 20240618 | 135600 | 1370851620 | 5450 | 5460 | 5460 | 5450 | 287 |
| 337 | 20240618 | 135500 | 1369284640 | 5460 | 5450 | 5460 | 5450 | 255 |
| 338 | 20240618 | 135400 | 1367892450 | 5450 | 5450 | 5450 | 5450 | 0 |
| 339 | 20240618 | 135300 | 1367892450 | 5450 | 5450 | 5450 | 5450 | 1157 |
| 340 | 20240618 | 135200 | 1361586800 | 5450 | 5450 | 5450 | 5450 | 21 |
| 341 | 20240618 | 135100 | 1361472350 | 5460 | 5460 | 5460 | 5460 | 20 |
| 342 | 20240618 | 135000 | 1361363150 | 5450 | 5450 | 5450 | 5450 | 4 |
| 343 | 20240618 | 134900 | 1361341350 | 5450 | 5450 | 5460 | 5450 | 927 |
| 344 | 20240618 | 134800 | 1356280030 | 5450 | 5450 | 5450 | 5450 | 41 |
| 345 | 20240618 | 134700 | 1356056580 | 5450 | 5450 | 5450 | 5450 | 4 |
| 346 | 20240618 | 134600 | 1356034780 | 5450 | 5450 | 5450 | 5450 | 8 |
| 347 | 20240618 | 134500 | 1355991180 | 5450 | 5450 | 5450 | 5450 | 19 |
| 348 | 20240618 | 134400 | 1355887630 | 5450 | 5450 | 5450 | 5450 | 5 |
| 349 | 20240618 | 134300 | 1355860380 | 5450 | 5450 | 5460 | 5450 | 161 |
| 350 | 20240618 | 134200 | 1354982920 | 5450 | 5460 | 5460 | 5450 | 257 |
| 351 | 20240618 | 134100 | 1353579740 | 5440 | 5440 | 5460 | 5440 | 9 |
| 352 | 20240618 | 134000 | 1353530740 | 5460 | 5450 | 5460 | 5450 | 321 |
| 353 | 20240618 | 133900 | 1351781280 | 5450 | 5460 | 5460 | 5450 | 4 |
| 354 | 20240618 | 133800 | 1351759470 | 5460 | 5460 | 5460 | 5450 | 15 |
| 355 | 20240618 | 133700 | 1351677660 | 5460 | 5460 | 5460 | 5460 | 0 |
| 356 | 20240618 | 133600 | 1351677660 | 5460 | 5460 | 5460 | 5450 | 6 |
| 357 | 20240618 | 133500 | 1351644940 | 5450 | 5460 | 5460 | 5450 | 26 |
| 358 | 20240618 | 133400 | 1351503070 | 5460 | 5450 | 5460 | 5440 | 578 |
| 359 | 20240618 | 133300 | 1348353230 | 5440 | 5440 | 5440 | 5440 | 4 |
| 360 | 20240618 | 133200 | 1348331470 | 5440 | 5440 | 5440 | 5440 | 10 |
| 361 | 20240618 | 133100 | 1348277070 | 5440 | 5440 | 5440 | 5440 | 0 |
| 362 | 20240618 | 133000 | 1348277070 | 5440 | 5450 | 5450 | 5440 | 25 |
| 363 | 20240618 | 132900 | 1348140880 | 5440 | 5450 | 5450 | 5440 | 1547 |
| 364 | 20240618 | 132800 | 1339709750 | 5450 | 5450 | 5450 | 5450 | 0 |
| 365 | 20240618 | 132700 | 1339709750 | 5450 | 5460 | 5470 | 5450 | 106 |
| 366 | 20240618 | 132600 | 1339131030 | 5470 | 5440 | 5470 | 5440 | 499 |
| 367 | 20240618 | 132500 | 1336406790 | 5440 | 5440 | 5440 | 5440 | 0 |
| 368 | 20240618 | 132400 | 1336406790 | 5440 | 5450 | 5460 | 5440 | 4915 |
| 369 | 20240618 | 132300 | 1309619420 | 5440 | 5450 | 5450 | 5440 | 107 |
| 370 | 20240618 | 132200 | 1309036320 | 5430 | 5430 | 5450 | 5430 | 3668 |
| 371 | 20240618 | 132100 | 1289069400 | 5440 | 5430 | 5440 | 5430 | 17 |
| 372 | 20240618 | 132000 | 1288977080 | 5430 | 5430 | 5430 | 5430 | 0 |
| 373 | 20240618 | 131900 | 1288977080 | 5430 | 5430 | 5440 | 5430 | 51 |
| 374 | 20240618 | 131800 | 1288700130 | 5430 | 5430 | 5430 | 5430 | 7 |
| 375 | 20240618 | 131700 | 1288662120 | 5440 | 5440 | 5440 | 5440 | 51 |
| 376 | 20240618 | 131600 | 1288384680 | 5430 | 5430 | 5430 | 5430 | 5 |
| 377 | 20240618 | 131500 | 1288357530 | 5430 | 5430 | 5430 | 5430 | 8 |
| 378 | 20240618 | 131400 | 1288314090 | 5440 | 5440 | 5440 | 5440 | 1 |
| 379 | 20240618 | 131300 | 1288308650 | 5430 | 5430 | 5440 | 5430 | 151 |
| 380 | 20240618 | 131200 | 1287487510 | 5440 | 5430 | 5440 | 5430 | 204 |
| 381 | 20240618 | 131100 | 1286377780 | 5440 | 5440 | 5440 | 5440 | 215 |
| 382 | 20240618 | 131000 | 1285208180 | 5440 | 5430 | 5440 | 5430 | 125 |
| 383 | 20240618 | 130900 | 1284529410 | 5430 | 5440 | 5440 | 5430 | 87 |
| 384 | 20240618 | 130800 | 1284056170 | 5440 | 5440 | 5440 | 5440 | 50 |
| 385 | 20240618 | 130700 | 1283784170 | 5430 | 5430 | 5430 | 5430 | 9 |
| 386 | 20240618 | 130600 | 1283735300 | 5440 | 5430 | 5440 | 5430 | 53 |
| 387 | 20240618 | 130500 | 1283447460 | 5440 | 5440 | 5440 | 5440 | 163 |
| 388 | 20240618 | 130400 | 1282560740 | 5430 | 5430 | 5430 | 5430 | 9 |
| 389 | 20240618 | 130300 | 1282511870 | 5440 | 5430 | 5440 | 5430 | 155 |
| 390 | 20240618 | 130200 | 1281669020 | 5430 | 5430 | 5440 | 5430 | 7 |
| 391 | 20240618 | 130100 | 1281631000 | 5430 | 5430 | 5430 | 5430 | 7 |
| 392 | 20240618 | 130000 | 1281592990 | 5440 | 5440 | 5440 | 5440 | 58 |
| 393 | 20240618 | 125900 | 1281277470 | 5430 | 5430 | 5440 | 5430 | 9 |
| 394 | 20240618 | 125800 | 1281228590 | 5430 | 5440 | 5440 | 5430 | 20 |
| 395 | 20240618 | 125700 | 1281119970 | 5430 | 5430 | 5430 | 5430 | 11 |
| 396 | 20240618 | 125600 | 1281060240 | 5420 | 5430 | 5430 | 5420 | 214 |
| 397 | 20240618 | 125500 | 1279898300 | 5430 | 5420 | 5430 | 5420 | 27 |
| 398 | 20240618 | 125400 | 1279751940 | 5430 | 5420 | 5430 | 5420 | 62 |
| 399 | 20240618 | 125300 | 1279415730 | 5430 | 5420 | 5430 | 5420 | 29 |
| 400 | 20240618 | 125200 | 1279258350 | 5430 | 5420 | 5430 | 5420 | 104 |
| 401 | 20240618 | 125100 | 1278693660 | 5430 | 5430 | 5440 | 5430 | 427 |
| 402 | 20240618 | 125000 | 1276375040 | 5430 | 5430 | 5430 | 5420 | 3267 |
| 403 | 20240618 | 124900 | 1258663600 | 5440 | 5420 | 5440 | 5420 | 184 |
| 404 | 20240618 | 124800 | 1257665370 | 5430 | 5420 | 5430 | 5420 | 2 |
| 405 | 20240618 | 124700 | 1257654520 | 5420 | 5420 | 5420 | 5420 | 4 |
| 406 | 20240618 | 124600 | 1257632840 | 5440 | 5420 | 5440 | 5420 | 125 |
| 407 | 20240618 | 124500 | 1256954920 | 5420 | 5430 | 5440 | 5420 | 365 |
| 408 | 20240618 | 124400 | 1254972990 | 5430 | 5430 | 5430 | 5430 | 124 |
| 409 | 20240618 | 124300 | 1254299670 | 5430 | 5440 | 5440 | 5430 | 1569 |
| 410 | 20240618 | 124200 | 1245778760 | 5430 | 5440 | 5440 | 5430 | 29 |
| 411 | 20240618 | 124100 | 1245621190 | 5430 | 5430 | 5430 | 5430 | 4 |
| 412 | 20240618 | 124000 | 1245599470 | 5440 | 5440 | 5440 | 5440 | 11 |
| 413 | 20240618 | 123900 | 1245539630 | 5430 | 5440 | 5440 | 5430 | 130 |
| 414 | 20240618 | 123800 | 1244833520 | 5440 | 5440 | 5440 | 5430 | 404 |
| 415 | 20240618 | 123700 | 1242635800 | 5440 | 5440 | 5440 | 5430 | 220 |
| 416 | 20240618 | 123600 | 1241439170 | 5440 | 5430 | 5440 | 5430 | 2011 |
| 417 | 20240618 | 123500 | 1230519430 | 5430 | 5430 | 5430 | 5420 | 301 |
| 418 | 20240618 | 123400 | 1228885040 | 5420 | 5420 | 5420 | 5420 | 337 |
| 419 | 20240618 | 123300 | 1227058500 | 5420 | 5430 | 5430 | 5420 | 35 |
| 420 | 20240618 | 123200 | 1226868770 | 5430 | 5430 | 5430 | 5420 | 263 |
| 421 | 20240618 | 123100 | 1225443240 | 5420 | 5430 | 5430 | 5420 | 103 |
| 422 | 20240618 | 123000 | 1224884960 | 5420 | 5430 | 5430 | 5420 | 7 |
| 423 | 20240618 | 122900 | 1224847010 | 5420 | 5420 | 5430 | 5420 | 343 |
| 424 | 20240618 | 122800 | 1222986000 | 5420 | 5430 | 5430 | 5420 | 226 |
| 425 | 20240618 | 122700 | 1221758880 | 5420 | 5430 | 5430 | 5420 | 204 |
| 426 | 20240618 | 122600 | 1220651200 | 5430 | 5420 | 5430 | 5420 | 403 |
| 427 | 20240618 | 122500 | 1218462950 | 5430 | 5420 | 5430 | 5420 | 486 |
| 428 | 20240618 | 122400 | 1215824020 | 5420 | 5420 | 5420 | 5420 | 3 |
| 429 | 20240618 | 122300 | 1215807760 | 5430 | 5420 | 5430 | 5420 | 38 |
| 430 | 20240618 | 122200 | 1215601790 | 5420 | 5430 | 5430 | 5420 | 119 |
| 431 | 20240618 | 122100 | 1214955710 | 5420 | 5420 | 5420 | 5420 | 15 |
| 432 | 20240618 | 122000 | 1214874410 | 5430 | 5420 | 5430 | 5420 | 602 |
| 433 | 20240618 | 121900 | 1211605560 | 5420 | 5420 | 5420 | 5420 | 69 |
| 434 | 20240618 | 121800 | 1211231580 | 5420 | 5430 | 5430 | 5420 | 1033 |
| 435 | 20240618 | 121700 | 1205632420 | 5430 | 5430 | 5430 | 5420 | 503 |
| 436 | 20240618 | 121600 | 1202901150 | 5420 | 5430 | 5430 | 5420 | 8 |
| 437 | 20240618 | 121500 | 1202857780 | 5420 | 5430 | 5430 | 5420 | 5 |
| 438 | 20240618 | 121400 | 1202830670 | 5420 | 5430 | 5430 | 5420 | 616 |
| 439 | 20240618 | 121300 | 1199485840 | 5420 | 5440 | 5440 | 5420 | 113 |
| 440 | 20240618 | 121200 | 1198872270 | 5430 | 5430 | 5430 | 5430 | 1104 |
| 441 | 20240618 | 121100 | 1192877550 | 5440 | 5440 | 5440 | 5430 | 11 |
| 442 | 20240618 | 121000 | 1192817760 | 5430 | 5430 | 5430 | 5430 | 3 |
| 443 | 20240618 | 120900 | 1192801470 | 5430 | 5430 | 5430 | 5430 | 4 |
| 444 | 20240618 | 120800 | 1192779750 | 5430 | 5440 | 5440 | 5430 | 104 |
| 445 | 20240618 | 120700 | 1192214030 | 5440 | 5440 | 5440 | 5430 | 1010 |
| 446 | 20240618 | 120600 | 1186719670 | 5440 | 5440 | 5440 | 5440 | 6 |
| 447 | 20240618 | 120500 | 1186687030 | 5430 | 5440 | 5440 | 5430 | 30 |
| 448 | 20240618 | 120400 | 1186523930 | 5430 | 5430 | 5440 | 5430 | 299 |
| 449 | 20240618 | 120300 | 1184900340 | 5430 | 5430 | 5440 | 5430 | 790 |
| 450 | 20240618 | 120200 | 1180610630 | 5420 | 5430 | 5430 | 5420 | 156 |
| 451 | 20240618 | 120100 | 1179764090 | 5440 | 5430 | 5440 | 5420 | 5789 |
| 452 | 20240618 | 120000 | 1148369120 | 5430 | 5430 | 5430 | 5430 | 232 |
| 453 | 20240618 | 115900 | 1147109360 | 5440 | 5440 | 5440 | 5430 | 10 |
| 454 | 20240618 | 115800 | 1147055000 | 5440 | 5430 | 5440 | 5430 | 5 |
| 455 | 20240618 | 115700 | 1147027840 | 5440 | 5430 | 5440 | 5430 | 226 |
| 456 | 20240618 | 115600 | 1145800640 | 5430 | 5440 | 5440 | 5430 | 168 |
| 457 | 20240618 | 115500 | 1144886850 | 5430 | 5430 | 5430 | 5430 | 144 |
| 458 | 20240618 | 115400 | 1144104930 | 5430 | 5430 | 5440 | 5430 | 944 |
| 459 | 20240618 | 115300 | 1138978980 | 5430 | 5430 | 5440 | 5430 | 377 |
| 460 | 20240618 | 115200 | 1136931850 | 5430 | 5430 | 5430 | 5430 | 199 |
| 461 | 20240618 | 115100 | 1135851280 | 5430 | 5430 | 5430 | 5430 | 5 |
| 462 | 20240618 | 115000 | 1135824130 | 5430 | 5430 | 5430 | 5430 | 3 |
| 463 | 20240618 | 114900 | 1135807840 | 5430 | 5430 | 5430 | 5430 | 46 |
| 464 | 20240618 | 114800 | 1135558060 | 5430 | 5430 | 5430 | 5430 | 48 |
| 465 | 20240618 | 114700 | 1135297420 | 5440 | 5430 | 5440 | 5430 | 254 |
| 466 | 20240618 | 114600 | 1133915700 | 5430 | 5430 | 5430 | 5430 | 15 |
| 467 | 20240618 | 114500 | 1133834250 | 5430 | 5440 | 5440 | 5430 | 25 |
| 468 | 20240618 | 114400 | 1133698300 | 5430 | 5440 | 5440 | 5430 | 62 |
| 469 | 20240618 | 114300 | 1133361500 | 5430 | 5430 | 5430 | 5430 | 255 |
| 470 | 20240618 | 114200 | 1131976850 | 5430 | 5440 | 5440 | 5430 | 15 |
| 471 | 20240618 | 114100 | 1131895290 | 5430 | 5430 | 5430 | 5430 | 4 |
| 472 | 20240618 | 114000 | 1131873570 | 5430 | 5430 | 5430 | 5430 | 304 |
| 473 | 20240618 | 113900 | 1130222850 | 5430 | 5430 | 5430 | 5430 | 4 |
| 474 | 20240618 | 113800 | 1130201130 | 5440 | 5430 | 5440 | 5430 | 560 |
| 475 | 20240618 | 113700 | 1127154770 | 5440 | 5440 | 5440 | 5430 | 2786 |
| 476 | 20240618 | 113600 | 1111998990 | 5430 | 5440 | 5440 | 5430 | 13 |
| 477 | 20240618 | 113500 | 1111928300 | 5440 | 5440 | 5440 | 5430 | 8 |
| 478 | 20240618 | 113400 | 1111884830 | 5440 | 5430 | 5440 | 5430 | 5 |
| 479 | 20240618 | 113300 | 1111857670 | 5440 | 5440 | 5440 | 5430 | 711 |
| 480 | 20240618 | 113200 | 1107994870 | 5440 | 5430 | 5440 | 5430 | 10 |
| 481 | 20240618 | 113100 | 1107940560 | 5440 | 5440 | 5440 | 5440 | 53 |
| 482 | 20240618 | 113000 | 1107652240 | 5430 | 5430 | 5430 | 5430 | 103 |
| 483 | 20240618 | 112900 | 1107092950 | 5430 | 5430 | 5430 | 5430 | 8 |
| 484 | 20240618 | 112800 | 1107049510 | 5430 | 5430 | 5430 | 5430 | 0 |
| 485 | 20240618 | 112700 | 1107049510 | 5430 | 5430 | 5430 | 5430 | 647 |
| 486 | 20240618 | 112600 | 1103536300 | 5430 | 5430 | 5430 | 5430 | 544 |
| 487 | 20240618 | 112500 | 1100582380 | 5430 | 5440 | 5440 | 5430 | 17 |
| 488 | 20240618 | 112400 | 1100489940 | 5430 | 5430 | 5430 | 5430 | 4 |
| 489 | 20240618 | 112300 | 1100468220 | 5430 | 5430 | 5440 | 5430 | 346 |
| 490 | 20240618 | 112200 | 1098588940 | 5430 | 5430 | 5430 | 5420 | 542 |
| 491 | 20240618 | 112100 | 1095645910 | 5430 | 5430 | 5430 | 5420 | 113 |
| 492 | 20240618 | 112000 | 1095032380 | 5420 | 5430 | 5430 | 5420 | 134 |
| 493 | 20240618 | 111900 | 1094305790 | 5430 | 5430 | 5430 | 5420 | 89 |
| 494 | 20240618 | 111800 | 1093823010 | 5430 | 5420 | 5430 | 5420 | 41 |
| 495 | 20240618 | 111700 | 1093600460 | 5430 | 5430 | 5430 | 5420 | 104 |
| 496 | 20240618 | 111600 | 1093035750 | 5430 | 5430 | 5430 | 5420 | 171 |
| 497 | 20240618 | 111500 | 1092107550 | 5430 | 5430 | 5430 | 5430 | 53 |
| 498 | 20240618 | 111400 | 1091819760 | 5430 | 5430 | 5430 | 5430 | 16 |
| 499 | 20240618 | 111300 | 1091732880 | 5440 | 5420 | 5440 | 5420 | 52 |
| 500 | 20240618 | 111200 | 1091450980 | 5440 | 5420 | 5440 | 5420 | 180 |
| 501 | 20240618 | 111100 | 1090475300 | 5440 | 5450 | 5450 | 5430 | 160 |
| 502 | 20240618 | 111000 | 1089604980 | 5450 | 5450 | 5450 | 5440 | 5 |
| 503 | 20240618 | 110900 | 1089577760 | 5440 | 5450 | 5450 | 5440 | 51 |
| 504 | 20240618 | 110800 | 1089300310 | 5450 | 5450 | 5450 | 5420 | 9824 |
| 505 | 20240618 | 110700 | 1035980110 | 5450 | 5450 | 5450 | 5450 | 6 |
| 506 | 20240618 | 110600 | 1035947410 | 5440 | 5440 | 5440 | 5440 | 690 |
| 507 | 20240618 | 110500 | 1032193810 | 5440 | 5440 | 5440 | 5440 | 671 |
| 508 | 20240618 | 110400 | 1028543570 | 5450 | 5450 | 5450 | 5450 | 205 |
| 509 | 20240618 | 110300 | 1027426320 | 5450 | 5450 | 5450 | 5450 | 10 |
| 510 | 20240618 | 110200 | 1027371820 | 5450 | 5440 | 5450 | 5440 | 1591 |
| 511 | 20240618 | 110100 | 1018716710 | 5450 | 5440 | 5450 | 5440 | 577 |
| 512 | 20240618 | 110000 | 1015577810 | 5450 | 5450 | 5450 | 5450 | 0 |
| 513 | 20240618 | 105900 | 1015577810 | 5450 | 5450 | 5450 | 5450 | 66 |
| 514 | 20240618 | 105800 | 1015218110 | 5450 | 5450 | 5450 | 5450 | 0 |
| 515 | 20240618 | 105700 | 1015218110 | 5450 | 5460 | 5460 | 5450 | 161 |
| 516 | 20240618 | 105600 | 1014340650 | 5450 | 5450 | 5450 | 5450 | 2989 |
| 517 | 20240618 | 105500 | 998050600 | 5450 | 5450 | 5450 | 5450 | 190 |
| 518 | 20240618 | 105400 | 997015100 | 5450 | 5450 | 5450 | 5450 | 4 |
| 519 | 20240618 | 105300 | 996993300 | 5450 | 5440 | 5450 | 5440 | 2536 |
| 520 | 20240618 | 105200 | 983183410 | 5440 | 5440 | 5440 | 5440 | 14 |
| 521 | 20240618 | 105100 | 983107250 | 5430 | 5440 | 5440 | 5430 | 122 |
| 522 | 20240618 | 105000 | 982444570 | 5440 | 5440 | 5440 | 5440 | 445 |
| 523 | 20240618 | 104900 | 980023770 | 5440 | 5440 | 5440 | 5430 | 267 |
| 524 | 20240618 | 104800 | 978573290 | 5450 | 5440 | 5450 | 5430 | 1731 |
| 525 | 20240618 | 104700 | 969169560 | 5440 | 5440 | 5450 | 5440 | 156 |
| 526 | 20240618 | 104600 | 968320820 | 5440 | 5440 | 5450 | 5440 | 306 |
| 527 | 20240618 | 104500 | 966655170 | 5450 | 5440 | 5450 | 5440 | 514 |
| 528 | 20240618 | 104400 | 963855990 | 5440 | 5440 | 5440 | 5440 | 600 |
| 529 | 20240618 | 104300 | 960591990 | 5440 | 5440 | 5450 | 5440 | 685 |
| 530 | 20240618 | 104200 | 956865550 | 5450 | 5450 | 5450 | 5450 | 21 |
| 531 | 20240618 | 104100 | 956751100 | 5450 | 5450 | 5450 | 5450 | 10 |
| 532 | 20240618 | 104000 | 956696600 | 5450 | 5450 | 5450 | 5450 | 0 |
| 533 | 20240618 | 103900 | 956696600 | 5450 | 5450 | 5450 | 5450 | 35 |
| 534 | 20240618 | 103800 | 956505850 | 5440 | 5440 | 5440 | 5440 | 42 |
| 535 | 20240618 | 103700 | 956277370 | 5440 | 5440 | 5440 | 5430 | 58 |
| 536 | 20240618 | 103600 | 955962300 | 5440 | 5440 | 5440 | 5440 | 188 |
| 537 | 20240618 | 103500 | 954939580 | 5440 | 5440 | 5440 | 5440 | 0 |
| 538 | 20240618 | 103400 | 954939580 | 5440 | 5440 | 5440 | 5430 | 1007 |
| 539 | 20240618 | 103300 | 949462120 | 5430 | 5440 | 5440 | 5430 | 316 |
| 540 | 20240618 | 103200 | 947745680 | 5430 | 5440 | 5440 | 5430 | 123 |
| 541 | 20240618 | 103100 | 947077770 | 5420 | 5450 | 5460 | 5410 | 6558 |
| 542 | 20240618 | 103000 | 911489090 | 5450 | 5450 | 5460 | 5420 | 40264 |
| 543 | 20240618 | 102900 | 692837970 | 5450 | 5450 | 5450 | 5450 | 300 |
| 544 | 20240618 | 102800 | 691202970 | 5450 | 5450 | 5450 | 5450 | 1516 |
| 545 | 20240618 | 102700 | 682940770 | 5460 | 5460 | 5460 | 5460 | 1 |
| 546 | 20240618 | 102600 | 682935310 | 5450 | 5460 | 5460 | 5450 | 1394 |
| 547 | 20240618 | 102500 | 675337040 | 5460 | 5450 | 5460 | 5450 | 47 |
| 548 | 20240618 | 102400 | 675080870 | 5460 | 5450 | 5460 | 5450 | 893 |
| 549 | 20240618 | 102300 | 670210290 | 5460 | 5460 | 5460 | 5460 | 97 |
| 550 | 20240618 | 102200 | 669680670 | 5460 | 5470 | 5480 | 5460 | 8187 |
| 551 | 20240618 | 102100 | 624974860 | 5470 | 5470 | 5470 | 5470 | 689 |
| 552 | 20240618 | 102000 | 621206030 | 5480 | 5480 | 5480 | 5480 | 8 |
| 553 | 20240618 | 101900 | 621162190 | 5480 | 5470 | 5480 | 5470 | 1233 |
| 554 | 20240618 | 101800 | 614415000 | 5480 | 5480 | 5480 | 5480 | 1 |
| 555 | 20240618 | 101700 | 614409520 | 5470 | 5480 | 5480 | 5470 | 146 |
| 556 | 20240618 | 101600 | 613609790 | 5480 | 5480 | 5480 | 5480 | 267 |
| 557 | 20240618 | 101500 | 612146630 | 5480 | 5480 | 5480 | 5480 | 15 |
| 558 | 20240618 | 101400 | 612064430 | 5470 | 5480 | 5480 | 5470 | 1296 |
| 559 | 20240618 | 101300 | 604975300 | 5470 | 5470 | 5470 | 5470 | 95 |
| 560 | 20240618 | 101200 | 604455650 | 5470 | 5470 | 5470 | 5470 | 472 |
| 561 | 20240618 | 101100 | 601873810 | 5470 | 5470 | 5470 | 5470 | 752 |
| 562 | 20240618 | 101000 | 597760370 | 5470 | 5470 | 5470 | 5470 | 1311 |
| 563 | 20240618 | 100900 | 590589200 | 5460 | 5470 | 5470 | 5460 | 355 |
| 564 | 20240618 | 100800 | 588648800 | 5470 | 5460 | 5470 | 5460 | 147 |
| 565 | 20240618 | 100700 | 587845970 | 5460 | 5470 | 5470 | 5460 | 855 |
| 566 | 20240618 | 100600 | 583172120 | 5470 | 5480 | 5480 | 5470 | 619 |
| 567 | 20240618 | 100500 | 579786160 | 5470 | 5470 | 5480 | 5470 | 238 |
| 568 | 20240618 | 100400 | 578484270 | 5470 | 5470 | 5470 | 5470 | 638 |
| 569 | 20240618 | 100300 | 574994410 | 5470 | 5470 | 5470 | 5470 | 51 |
| 570 | 20240618 | 100200 | 574715440 | 5470 | 5470 | 5470 | 5460 | 3547 |
| 571 | 20240618 | 100100 | 555348610 | 5470 | 5470 | 5470 | 5470 | 328 |
| 572 | 20240618 | 100000 | 553554450 | 5480 | 5480 | 5480 | 5470 | 1313 |
| 573 | 20240618 | 095900 | 546372280 | 5480 | 5480 | 5480 | 5470 | 164 |
| 574 | 20240618 | 095800 | 545474720 | 5480 | 5490 | 5490 | 5470 | 328 |
| 575 | 20240618 | 095700 | 543677660 | 5490 | 5480 | 5490 | 5480 | 68 |
| 576 | 20240618 | 095600 | 543304920 | 5490 | 5490 | 5490 | 5480 | 3011 |
| 577 | 20240618 | 095500 | 526804530 | 5490 | 5490 | 5490 | 5490 | 105 |
| 578 | 20240618 | 095400 | 526228080 | 5490 | 5490 | 5490 | 5490 | 12 |
| 579 | 20240618 | 095300 | 526162200 | 5490 | 5480 | 5490 | 5470 | 1127 |
| 580 | 20240618 | 095200 | 519981940 | 5480 | 5480 | 5480 | 5480 | 28 |
| 581 | 20240618 | 095100 | 519828500 | 5480 | 5480 | 5480 | 5480 | 200 |
| 582 | 20240618 | 095000 | 518732500 | 5470 | 5490 | 5490 | 5470 | 717 |
| 583 | 20240618 | 094900 | 514809580 | 5490 | 5490 | 5490 | 5490 | 0 |
| 584 | 20240618 | 094800 | 514809580 | 5490 | 5490 | 5490 | 5490 | 1140 |
| 585 | 20240618 | 094700 | 508550980 | 5490 | 5490 | 5490 | 5490 | 1 |
| 586 | 20240618 | 094600 | 508545490 | 5500 | 5470 | 5500 | 5470 | 2071 |
| 587 | 20240618 | 094500 | 497217090 | 5470 | 5480 | 5480 | 5470 | 4357 |
| 588 | 20240618 | 094400 | 473373890 | 5480 | 5490 | 5490 | 5480 | 342 |
| 589 | 20240618 | 094300 | 471496320 | 5480 | 5480 | 5480 | 5480 | 104 |
| 590 | 20240618 | 094200 | 470926400 | 5490 | 5470 | 5490 | 5470 | 2237 |
| 591 | 20240618 | 094100 | 458686220 | 5470 | 5470 | 5470 | 5470 | 3328 |
| 592 | 20240618 | 094000 | 440482060 | 5470 | 5460 | 5470 | 5460 | 244 |
| 593 | 20240618 | 093900 | 439148830 | 5460 | 5470 | 5470 | 5460 | 4551 |
| 594 | 20240618 | 093800 | 414292660 | 5460 | 5470 | 5470 | 5460 | 1293 |
| 595 | 20240618 | 093700 | 407226630 | 5470 | 5480 | 5480 | 5470 | 6654 |
| 596 | 20240618 | 093600 | 370828910 | 5480 | 5480 | 5480 | 5470 | 61 |
| 597 | 20240618 | 093500 | 370495080 | 5480 | 5480 | 5480 | 5470 | 871 |
| 598 | 20240618 | 093400 | 365725000 | 5480 | 5490 | 5490 | 5480 | 20608 |
| 599 | 20240618 | 093300 | 252793080 | 5480 | 5490 | 5490 | 5480 | 1906 |
| 600 | 20240618 | 093200 | 242336190 | 5490 | 5490 | 5490 | 5490 | 2367 |
| 601 | 20240618 | 093100 | 229341360 | 5490 | 5490 | 5490 | 5490 | 1 |
| 602 | 20240618 | 093000 | 229335870 | 5490 | 5480 | 5500 | 5480 | 901 |
| 603 | 20240618 | 092900 | 224394360 | 5490 | 5490 | 5490 | 5490 | 3165 |
| 604 | 20240618 | 092800 | 207018510 | 5490 | 5490 | 5490 | 5490 | 1046 |
| 605 | 20240618 | 092700 | 201275970 | 5500 | 5500 | 5500 | 5500 | 132 |
| 606 | 20240618 | 092600 | 200549970 | 5500 | 5500 | 5500 | 5500 | 279 |
| 607 | 20240618 | 092500 | 199015470 | 5500 | 5500 | 5500 | 5500 | 51 |
| 608 | 20240618 | 092400 | 198734970 | 5500 | 5500 | 5500 | 5500 | 101 |
| 609 | 20240618 | 092300 | 198179470 | 5500 | 5500 | 5500 | 5500 | 101 |
| 610 | 20240618 | 092200 | 197623970 | 5490 | 5500 | 5500 | 5490 | 522 |
| 611 | 20240618 | 092100 | 194755850 | 5500 | 5500 | 5500 | 5500 | 3508 |
| 612 | 20240618 | 092000 | 175461850 | 5510 | 5500 | 5510 | 5500 | 157 |
| 613 | 20240618 | 091900 | 174598320 | 5510 | 5510 | 5510 | 5510 | 205 |
| 614 | 20240618 | 091800 | 173468770 | 5510 | 5510 | 5510 | 5510 | 65 |
| 615 | 20240618 | 091700 | 173110620 | 5510 | 5510 | 5510 | 5510 | 2001 |
| 616 | 20240618 | 091600 | 162085110 | 5500 | 5500 | 5500 | 5490 | 582 |
| 617 | 20240618 | 091500 | 158884600 | 5510 | 5500 | 5510 | 5500 | 1140 |
| 618 | 20240618 | 091400 | 152612600 | 5500 | 5500 | 5500 | 5490 | 936 |
| 619 | 20240618 | 091300 | 147466620 | 5500 | 5500 | 5500 | 5490 | 3599 |
| 620 | 20240618 | 091200 | 127700300 | 5500 | 5500 | 5500 | 5500 | 64 |
| 621 | 20240618 | 091100 | 127348300 | 5510 | 5510 | 5510 | 5510 | 0 |
| 622 | 20240618 | 091000 | 127348300 | 5510 | 5500 | 5510 | 5500 | 369 |
| 623 | 20240618 | 090900 | 125318210 | 5500 | 5500 | 5500 | 5500 | 1 |
| 624 | 20240618 | 090800 | 125312710 | 5490 | 5490 | 5490 | 5490 | 1102 |
| 625 | 20240618 | 090700 | 119262730 | 5490 | 5480 | 5490 | 5480 | 32 |
| 626 | 20240618 | 090600 | 119087340 | 5480 | 5490 | 5490 | 5480 | 1813 |
| 627 | 20240618 | 090500 | 109143850 | 5510 | 5510 | 5510 | 5480 | 2322 |
| 628 | 20240618 | 090400 | 96397510 | 5500 | 5490 | 5500 | 5490 | 3624 |
| 629 | 20240618 | 090300 | 76490750 | 5490 | 5500 | 5500 | 5490 | 512 |
| 630 | 20240618 | 090200 | 73679850 | 5500 | 5490 | 5500 | 5490 | 130 |
| 631 | 20240618 | 090100 | 72965450 | 5500 | 5490 | 5500 | 5480 | 710 |
| 632 | 20240618 | 090000 | 69070550 | 5510 | 5480 | 5510 | 5480 | 12604 |