29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240610 | 190100 | 1586482590 | 6720 | 6720 | 6720 | 6720 | 11745 |
| 3 | 20240610 | 190000 | 1586482590 | 6720 | 6720 | 6720 | 6720 | 0 |
| 4 | 20240610 | 185900 | 1586482590 | 6720 | 6720 | 6720 | 6720 | 0 |
| 5 | 20240610 | 185800 | 1586482590 | 6720 | 6720 | 6720 | 6720 | 0 |
| 6 | 20240610 | 185700 | 1586482590 | 6720 | 6720 | 6720 | 6720 | 0 |
| 7 | 20240610 | 185600 | 1586482590 | 6720 | 6720 | 6720 | 6720 | 0 |
| 8 | 20240610 | 185500 | 1586482590 | 6720 | 6720 | 6720 | 6720 | 0 |
| 9 | 20240610 | 185400 | 1586482590 | 6720 | 6720 | 6720 | 6720 | 0 |
| 10 | 20240610 | 185300 | 1586482590 | 6720 | 6720 | 6720 | 6720 | 0 |
| 11 | 20240610 | 185200 | 1586482590 | 6720 | 6720 | 6720 | 6720 | 0 |
| 12 | 20240610 | 185100 | 1586482590 | 6720 | 6720 | 6720 | 6720 | 0 |
| 13 | 20240610 | 185000 | 1586482590 | 6720 | 6720 | 6720 | 6720 | 0 |
| 14 | 20240610 | 184900 | 1586482590 | 6720 | 6720 | 6720 | 6720 | 0 |
| 15 | 20240610 | 184800 | 1586482590 | 6720 | 6720 | 6720 | 6720 | 0 |
| 16 | 20240610 | 184700 | 1586482590 | 6720 | 6720 | 6720 | 6720 | 0 |
| 17 | 20240610 | 184600 | 1586482590 | 6720 | 6720 | 6720 | 6720 | 0 |
| 18 | 20240610 | 184500 | 1586482590 | 6720 | 6720 | 6720 | 6720 | 0 |
| 19 | 20240610 | 184400 | 1586482590 | 6720 | 6720 | 6720 | 6720 | 0 |
| 20 | 20240610 | 184300 | 1586482590 | 6720 | 6720 | 6720 | 6720 | 0 |
| 21 | 20240610 | 184200 | 1586482590 | 6720 | 6720 | 6720 | 6720 | 0 |
| 22 | 20240610 | 184100 | 1586482590 | 6720 | 6720 | 6720 | 6720 | 0 |
| 23 | 20240610 | 184000 | 1586482590 | 6720 | 6720 | 6720 | 6720 | 0 |
| 24 | 20240610 | 183900 | 1586482590 | 6720 | 6720 | 6720 | 6720 | 0 |
| 25 | 20240610 | 183800 | 1586482590 | 6720 | 6720 | 6720 | 6720 | 0 |
| 26 | 20240610 | 183700 | 1586482590 | 6720 | 6720 | 6720 | 6720 | 0 |
| 27 | 20240610 | 183600 | 1586482590 | 6720 | 6720 | 6720 | 6720 | 0 |
| 28 | 20240610 | 183500 | 1586482590 | 6720 | 6720 | 6720 | 6720 | 0 |
| 29 | 20240610 | 183400 | 1586482590 | 6720 | 6720 | 6720 | 6720 | 0 |
| 30 | 20240610 | 183300 | 1586482590 | 6720 | 6720 | 6720 | 6720 | 0 |
| 31 | 20240610 | 183200 | 1586482590 | 6720 | 6720 | 6720 | 6720 | 0 |
| 32 | 20240610 | 183100 | 1586482590 | 6720 | 6720 | 6720 | 6720 | 11745 |
| 33 | 20240610 | 183000 | 1586482590 | 6720 | 6720 | 6720 | 6720 | 0 |
| 34 | 20240610 | 182900 | 1586482590 | 6720 | 6720 | 6720 | 6720 | 0 |
| 35 | 20240610 | 182800 | 1586482590 | 6720 | 6720 | 6720 | 6720 | 0 |
| 36 | 20240610 | 182700 | 1586482590 | 6720 | 6720 | 6720 | 6720 | 0 |
| 37 | 20240610 | 182600 | 1586482590 | 6720 | 6720 | 6720 | 6720 | 0 |
| 38 | 20240610 | 182500 | 1586482590 | 6720 | 6720 | 6720 | 6720 | 0 |
| 39 | 20240610 | 182400 | 1586482590 | 6720 | 6720 | 6720 | 6720 | 0 |
| 40 | 20240610 | 182300 | 1586482590 | 6720 | 6720 | 6720 | 6720 | 0 |
| 41 | 20240610 | 182200 | 1586482590 | 6720 | 6720 | 6720 | 6720 | 0 |
| 42 | 20240610 | 182100 | 1586482590 | 6720 | 6720 | 6720 | 6720 | 0 |
| 43 | 20240610 | 182000 | 1586482590 | 6720 | 6720 | 6720 | 6720 | 0 |
| 44 | 20240610 | 181900 | 1586482590 | 6720 | 6720 | 6720 | 6720 | 0 |
| 45 | 20240610 | 181800 | 1586482590 | 6720 | 6720 | 6720 | 6720 | 0 |
| 46 | 20240610 | 181700 | 1586482590 | 6720 | 6720 | 6720 | 6720 | 0 |
| 47 | 20240610 | 181600 | 1586482590 | 6720 | 6720 | 6720 | 6720 | 0 |
| 48 | 20240610 | 181500 | 1586482590 | 6720 | 6720 | 6720 | 6720 | 0 |
| 49 | 20240610 | 181400 | 1586482590 | 6720 | 6720 | 6720 | 6720 | 0 |
| 50 | 20240610 | 181300 | 1586482590 | 6720 | 6720 | 6720 | 6720 | 0 |
| 51 | 20240610 | 181200 | 1586482590 | 6720 | 6720 | 6720 | 6720 | 0 |
| 52 | 20240610 | 181100 | 1586482590 | 6720 | 6720 | 6720 | 6720 | 0 |
| 53 | 20240610 | 181000 | 1586482590 | 6720 | 6720 | 6720 | 6720 | 0 |
| 54 | 20240610 | 180900 | 1586482590 | 6720 | 6720 | 6720 | 6720 | 0 |
| 55 | 20240610 | 180800 | 1586482590 | 6720 | 6720 | 6720 | 6720 | 0 |
| 56 | 20240610 | 180700 | 1586482590 | 6720 | 6720 | 6720 | 6720 | 0 |
| 57 | 20240610 | 180600 | 1586482590 | 6720 | 6720 | 6720 | 6720 | 0 |
| 58 | 20240610 | 180500 | 1586482590 | 6720 | 6720 | 6720 | 6720 | 0 |
| 59 | 20240610 | 180400 | 1586482590 | 6720 | 6720 | 6720 | 6720 | 0 |
| 60 | 20240610 | 180300 | 1586482590 | 6720 | 6720 | 6720 | 6720 | 0 |
| 61 | 20240610 | 180200 | 1586482590 | 6720 | 6720 | 6720 | 6720 | 0 |
| 62 | 20240610 | 180100 | 1586482590 | 6720 | 6720 | 6720 | 6720 | 11745 |
| 63 | 20240610 | 180000 | 1586482590 | 6720 | 6720 | 6720 | 6720 | 0 |
| 64 | 20240610 | 175900 | 1586482590 | 6720 | 6720 | 6720 | 6720 | 0 |
| 65 | 20240610 | 175800 | 1586482590 | 6720 | 6720 | 6720 | 6720 | 0 |
| 66 | 20240610 | 175700 | 1586482590 | 6720 | 6720 | 6720 | 6720 | 0 |
| 67 | 20240610 | 175600 | 1586482590 | 6720 | 6720 | 6720 | 6720 | 0 |
| 68 | 20240610 | 175500 | 1586482590 | 6720 | 6720 | 6720 | 6720 | 0 |
| 69 | 20240610 | 175400 | 1586482590 | 6720 | 6720 | 6720 | 6720 | 0 |
| 70 | 20240610 | 175300 | 1586482590 | 6720 | 6720 | 6720 | 6720 | 0 |
| 71 | 20240610 | 175200 | 1586482590 | 6720 | 6720 | 6720 | 6720 | 0 |
| 72 | 20240610 | 175100 | 1586482590 | 6720 | 6720 | 6720 | 6720 | 0 |
| 73 | 20240610 | 175000 | 1586482590 | 6720 | 6720 | 6720 | 6720 | 0 |
| 74 | 20240610 | 174900 | 1586482590 | 6720 | 6720 | 6720 | 6720 | 0 |
| 75 | 20240610 | 174800 | 1586482590 | 6720 | 6720 | 6720 | 6720 | 0 |
| 76 | 20240610 | 174700 | 1586482590 | 6720 | 6720 | 6720 | 6720 | 0 |
| 77 | 20240610 | 174600 | 1586482590 | 6720 | 6720 | 6720 | 6720 | 0 |
| 78 | 20240610 | 174500 | 1586482590 | 6720 | 6720 | 6720 | 6720 | 0 |
| 79 | 20240610 | 174400 | 1586482590 | 6720 | 6720 | 6720 | 6720 | 0 |
| 80 | 20240610 | 174300 | 1586482590 | 6720 | 6720 | 6720 | 6720 | 0 |
| 81 | 20240610 | 174200 | 1586482590 | 6720 | 6720 | 6720 | 6720 | 0 |
| 82 | 20240610 | 174100 | 1586482590 | 6720 | 6720 | 6720 | 6720 | 0 |
| 83 | 20240610 | 174000 | 1586482590 | 6720 | 6720 | 6720 | 6720 | 0 |
| 84 | 20240610 | 173900 | 1586482590 | 6720 | 6720 | 6720 | 6720 | 0 |
| 85 | 20240610 | 173800 | 1586482590 | 6720 | 6720 | 6720 | 6720 | 0 |
| 86 | 20240610 | 173700 | 1586482590 | 6720 | 6720 | 6720 | 6720 | 0 |
| 87 | 20240610 | 173600 | 1586482590 | 6720 | 6720 | 6720 | 6720 | 0 |
| 88 | 20240610 | 173500 | 1586482590 | 6720 | 6720 | 6720 | 6720 | 0 |
| 89 | 20240610 | 173400 | 1586482590 | 6720 | 6720 | 6720 | 6720 | 0 |
| 90 | 20240610 | 173300 | 1586482590 | 6720 | 6720 | 6720 | 6720 | 0 |
| 91 | 20240610 | 173200 | 1586482590 | 6720 | 6720 | 6720 | 6720 | 0 |
| 92 | 20240610 | 173100 | 1586482590 | 6720 | 6720 | 6720 | 6720 | 11745 |
| 93 | 20240610 | 173000 | 1586482590 | 6720 | 6720 | 6720 | 6720 | 0 |
| 94 | 20240610 | 172900 | 1586482590 | 6720 | 6720 | 6720 | 6720 | 0 |
| 95 | 20240610 | 172800 | 1586482590 | 6720 | 6720 | 6720 | 6720 | 0 |
| 96 | 20240610 | 172700 | 1586482590 | 6720 | 6720 | 6720 | 6720 | 0 |
| 97 | 20240610 | 172600 | 1586482590 | 6720 | 6720 | 6720 | 6720 | 0 |
| 98 | 20240610 | 172500 | 1586482590 | 6720 | 6720 | 6720 | 6720 | 0 |
| 99 | 20240610 | 172400 | 1586482590 | 6720 | 6720 | 6720 | 6720 | 0 |
| 100 | 20240610 | 172300 | 1586482590 | 6720 | 6720 | 6720 | 6720 | 0 |
| 101 | 20240610 | 172200 | 1586482590 | 6720 | 6720 | 6720 | 6720 | 0 |
| 102 | 20240610 | 172100 | 1586482590 | 6720 | 6720 | 6720 | 6720 | 0 |
| 103 | 20240610 | 172000 | 1586482590 | 6720 | 6720 | 6720 | 6720 | 0 |
| 104 | 20240610 | 171900 | 1586482590 | 6720 | 6720 | 6720 | 6720 | 0 |
| 105 | 20240610 | 171800 | 1586482590 | 6720 | 6720 | 6720 | 6720 | 0 |
| 106 | 20240610 | 171700 | 1586482590 | 6720 | 6720 | 6720 | 6720 | 0 |
| 107 | 20240610 | 171600 | 1586482590 | 6720 | 6720 | 6720 | 6720 | 0 |
| 108 | 20240610 | 171500 | 1586482590 | 6720 | 6720 | 6720 | 6720 | 0 |
| 109 | 20240610 | 171400 | 1586482590 | 6720 | 6720 | 6720 | 6720 | 0 |
| 110 | 20240610 | 171300 | 1586482590 | 6720 | 6720 | 6720 | 6720 | 0 |
| 111 | 20240610 | 171200 | 1586482590 | 6720 | 6720 | 6720 | 6720 | 0 |
| 112 | 20240610 | 171100 | 1586482590 | 6720 | 6720 | 6720 | 6720 | 0 |
| 113 | 20240610 | 171000 | 1586482590 | 6720 | 6720 | 6720 | 6720 | 0 |
| 114 | 20240610 | 170900 | 1586482590 | 6720 | 6720 | 6720 | 6720 | 0 |
| 115 | 20240610 | 170800 | 1586482590 | 6720 | 6720 | 6720 | 6720 | 0 |
| 116 | 20240610 | 170700 | 1586482590 | 6720 | 6720 | 6720 | 6720 | 0 |
| 117 | 20240610 | 170600 | 1586482590 | 6720 | 6720 | 6720 | 6720 | 0 |
| 118 | 20240610 | 170500 | 1586482590 | 6720 | 6720 | 6720 | 6720 | 0 |
| 119 | 20240610 | 170400 | 1586482590 | 6720 | 6720 | 6720 | 6720 | 0 |
| 120 | 20240610 | 170300 | 1586482590 | 6720 | 6720 | 6720 | 6720 | 0 |
| 121 | 20240610 | 170200 | 1586482590 | 6720 | 6720 | 6720 | 6720 | 0 |
| 122 | 20240610 | 170100 | 1586482590 | 6720 | 6720 | 6720 | 6720 | 11745 |
| 123 | 20240610 | 170000 | 1586482590 | 6720 | 6720 | 6720 | 6720 | 0 |
| 124 | 20240610 | 165900 | 1586482590 | 6720 | 6720 | 6720 | 6720 | 0 |
| 125 | 20240610 | 165800 | 1586482590 | 6720 | 6720 | 6720 | 6720 | 0 |
| 126 | 20240610 | 165700 | 1586482590 | 6720 | 6720 | 6720 | 6720 | 0 |
| 127 | 20240610 | 165600 | 1586482590 | 6720 | 6720 | 6720 | 6720 | 0 |
| 128 | 20240610 | 165500 | 1586482590 | 6720 | 6720 | 6720 | 6720 | 0 |
| 129 | 20240610 | 165400 | 1586482590 | 6720 | 6720 | 6720 | 6720 | 0 |
| 130 | 20240610 | 165300 | 1586482590 | 6720 | 6720 | 6720 | 6720 | 0 |
| 131 | 20240610 | 165200 | 1586482590 | 6720 | 6720 | 6720 | 6720 | 0 |
| 132 | 20240610 | 165100 | 1586482590 | 6720 | 6720 | 6720 | 6720 | 0 |
| 133 | 20240610 | 165000 | 1586482590 | 6720 | 6720 | 6720 | 6720 | 0 |
| 134 | 20240610 | 164900 | 1586482590 | 6720 | 6720 | 6720 | 6720 | 0 |
| 135 | 20240610 | 164800 | 1586482590 | 6720 | 6720 | 6720 | 6720 | 0 |
| 136 | 20240610 | 164700 | 1586482590 | 6720 | 6720 | 6720 | 6720 | 0 |
| 137 | 20240610 | 164600 | 1586482590 | 6720 | 6720 | 6720 | 6720 | 0 |
| 138 | 20240610 | 164500 | 1586482590 | 6720 | 6720 | 6720 | 6720 | 0 |
| 139 | 20240610 | 164400 | 1586482590 | 6720 | 6720 | 6720 | 6720 | 0 |
| 140 | 20240610 | 164300 | 1586482590 | 6720 | 6720 | 6720 | 6720 | 0 |
| 141 | 20240610 | 164200 | 1586482590 | 6720 | 6720 | 6720 | 6720 | 0 |
| 142 | 20240610 | 164100 | 1586482590 | 6720 | 6720 | 6720 | 6720 | 0 |
| 143 | 20240610 | 164000 | 1586482590 | 6720 | 6720 | 6720 | 6720 | 0 |
| 144 | 20240610 | 163900 | 1586482590 | 6720 | 6720 | 6720 | 6720 | 0 |
| 145 | 20240610 | 163800 | 1586482590 | 6720 | 6720 | 6720 | 6720 | 0 |
| 146 | 20240610 | 163700 | 1586482590 | 6720 | 6720 | 6720 | 6720 | 0 |
| 147 | 20240610 | 163600 | 1586482590 | 6720 | 6720 | 6720 | 6720 | 0 |
| 148 | 20240610 | 163500 | 1586482590 | 6720 | 6720 | 6720 | 6720 | 0 |
| 149 | 20240610 | 163400 | 1586482590 | 6720 | 6720 | 6720 | 6720 | 0 |
| 150 | 20240610 | 163300 | 1586482590 | 6720 | 6720 | 6720 | 6720 | 0 |
| 151 | 20240610 | 163200 | 1586482590 | 6720 | 6720 | 6720 | 6720 | 0 |
| 152 | 20240610 | 163100 | 1586482590 | 6720 | 6720 | 6720 | 6720 | 11745 |
| 153 | 20240610 | 163000 | 1586482590 | 6720 | 6720 | 6720 | 6720 | 0 |
| 154 | 20240610 | 162900 | 1586482590 | 6720 | 6720 | 6720 | 6720 | 0 |
| 155 | 20240610 | 162800 | 1586482590 | 6720 | 6720 | 6720 | 6720 | 0 |
| 156 | 20240610 | 162700 | 1586482590 | 6720 | 6720 | 6720 | 6720 | 0 |
| 157 | 20240610 | 162600 | 1586482590 | 6720 | 6720 | 6720 | 6720 | 0 |
| 158 | 20240610 | 162500 | 1586482590 | 6720 | 6720 | 6720 | 6720 | 0 |
| 159 | 20240610 | 162400 | 1586482590 | 6720 | 6720 | 6720 | 6720 | 0 |
| 160 | 20240610 | 162300 | 1586482590 | 6720 | 6720 | 6720 | 6720 | 0 |
| 161 | 20240610 | 162200 | 1586482590 | 6720 | 6720 | 6720 | 6720 | 0 |
| 162 | 20240610 | 162100 | 1586482590 | 6720 | 6720 | 6720 | 6720 | 0 |
| 163 | 20240610 | 162000 | 1586482590 | 6720 | 6720 | 6720 | 6720 | 0 |
| 164 | 20240610 | 161900 | 1586482590 | 6720 | 6720 | 6720 | 6720 | 0 |
| 165 | 20240610 | 161800 | 1586482590 | 6720 | 6720 | 6720 | 6720 | 0 |
| 166 | 20240610 | 161700 | 1586482590 | 6720 | 6720 | 6720 | 6720 | 0 |
| 167 | 20240610 | 161600 | 1586482590 | 6720 | 6720 | 6720 | 6720 | 0 |
| 168 | 20240610 | 161500 | 1586482590 | 6720 | 6720 | 6720 | 6720 | 0 |
| 169 | 20240610 | 161400 | 1586482590 | 6720 | 6720 | 6720 | 6720 | 0 |
| 170 | 20240610 | 161300 | 1586482590 | 6720 | 6720 | 6720 | 6720 | 0 |
| 171 | 20240610 | 161200 | 1586482590 | 6720 | 6720 | 6720 | 6720 | 0 |
| 172 | 20240610 | 161100 | 1586482590 | 6720 | 6720 | 6720 | 6720 | 0 |
| 173 | 20240610 | 161000 | 1586482590 | 6720 | 6720 | 6720 | 6720 | 0 |
| 174 | 20240610 | 160900 | 1586482590 | 6720 | 6720 | 6720 | 6720 | 0 |
| 175 | 20240610 | 160800 | 1586482590 | 6720 | 6720 | 6720 | 6720 | 0 |
| 176 | 20240610 | 160700 | 1586482590 | 6720 | 6720 | 6720 | 6720 | 0 |
| 177 | 20240610 | 160600 | 1586482590 | 6720 | 6720 | 6720 | 6720 | 0 |
| 178 | 20240610 | 160500 | 1586482590 | 6720 | 6720 | 6720 | 6720 | 0 |
| 179 | 20240610 | 160400 | 1586482590 | 6720 | 6720 | 6720 | 6720 | 0 |
| 180 | 20240610 | 160300 | 1586482590 | 6720 | 6720 | 6720 | 6720 | 0 |
| 181 | 20240610 | 160200 | 1586482590 | 6720 | 6720 | 6720 | 6720 | 0 |
| 182 | 20240610 | 160100 | 1586482590 | 6720 | 6720 | 6720 | 6720 | 11745 |
| 183 | 20240610 | 160000 | 1586482590 | 6720 | 6720 | 6720 | 6720 | 0 |
| 184 | 20240610 | 155900 | 1586482590 | 6720 | 6720 | 6720 | 6720 | 0 |
| 185 | 20240610 | 155800 | 1586482590 | 6720 | 6720 | 6720 | 6720 | 0 |
| 186 | 20240610 | 155700 | 1586482590 | 6720 | 6720 | 6720 | 6720 | 0 |
| 187 | 20240610 | 155600 | 1586482590 | 6720 | 6720 | 6720 | 6720 | 0 |
| 188 | 20240610 | 155500 | 1586482590 | 6720 | 6720 | 6720 | 6720 | 0 |
| 189 | 20240610 | 155400 | 1586482590 | 6720 | 6720 | 6720 | 6720 | 0 |
| 190 | 20240610 | 155300 | 1586482590 | 6720 | 6720 | 6720 | 6720 | 0 |
| 191 | 20240610 | 155200 | 1586482590 | 6720 | 6720 | 6720 | 6720 | 0 |
| 192 | 20240610 | 155100 | 1586482590 | 6720 | 6720 | 6720 | 6720 | 0 |
| 193 | 20240610 | 155000 | 1586482590 | 6720 | 6720 | 6720 | 6720 | 0 |
| 194 | 20240610 | 154900 | 1586482590 | 6720 | 6720 | 6720 | 6720 | 0 |
| 195 | 20240610 | 154800 | 1586482590 | 6720 | 6720 | 6720 | 6720 | 0 |
| 196 | 20240610 | 154700 | 1586482590 | 6720 | 6720 | 6720 | 6720 | 0 |
| 197 | 20240610 | 154600 | 1586482590 | 6720 | 6720 | 6720 | 6720 | 0 |
| 198 | 20240610 | 154500 | 1586482590 | 6720 | 6720 | 6720 | 6720 | 0 |
| 199 | 20240610 | 154400 | 1586482590 | 6720 | 6720 | 6720 | 6720 | 0 |
| 200 | 20240610 | 154300 | 1586482590 | 6720 | 6720 | 6720 | 6720 | 0 |
| 201 | 20240610 | 154200 | 1586482590 | 6720 | 6720 | 6720 | 6720 | 0 |
| 202 | 20240610 | 154100 | 1586482590 | 6720 | 6720 | 6720 | 6720 | 0 |
| 203 | 20240610 | 154000 | 1586482590 | 6720 | 6720 | 6720 | 6720 | 0 |
| 204 | 20240610 | 153900 | 1586482590 | 6720 | 6720 | 6720 | 6720 | 0 |
| 205 | 20240610 | 153800 | 1586482590 | 6720 | 6720 | 6720 | 6720 | 0 |
| 206 | 20240610 | 153700 | 1586482590 | 6720 | 6720 | 6720 | 6720 | 0 |
| 207 | 20240610 | 153600 | 1586482590 | 6720 | 6720 | 6720 | 6720 | 0 |
| 208 | 20240610 | 153500 | 1586482590 | 6720 | 6720 | 6720 | 6720 | 0 |
| 209 | 20240610 | 153400 | 1586482590 | 6720 | 6720 | 6720 | 6720 | 0 |
| 210 | 20240610 | 153300 | 1586482590 | 6720 | 6720 | 6720 | 6720 | 0 |
| 211 | 20240610 | 153200 | 1586482590 | 6720 | 6720 | 6720 | 6720 | 0 |
| 212 | 20240610 | 153100 | 1586482590 | 6720 | 6720 | 6720 | 6720 | 11745 |
| 213 | 20240610 | 153000 | 1586482590 | 6720 | 6720 | 6720 | 6720 | 11745 |
| 214 | 20240610 | 152900 | 1507556190 | 6760 | 6760 | 6760 | 6760 | 0 |
| 215 | 20240610 | 152800 | 1507556190 | 6760 | 6760 | 6760 | 6760 | 0 |
| 216 | 20240610 | 152700 | 1507556190 | 6760 | 6760 | 6760 | 6760 | 0 |
| 217 | 20240610 | 152600 | 1507556190 | 6760 | 6760 | 6760 | 6760 | 0 |
| 218 | 20240610 | 152500 | 1507556190 | 6760 | 6760 | 6760 | 6760 | 0 |
| 219 | 20240610 | 152400 | 1507556190 | 6760 | 6760 | 6760 | 6760 | 0 |
| 220 | 20240610 | 152300 | 1507556190 | 6760 | 6760 | 6760 | 6760 | 0 |
| 221 | 20240610 | 152200 | 1507556190 | 6760 | 6760 | 6760 | 6760 | 0 |
| 222 | 20240610 | 152100 | 1507556190 | 6760 | 6760 | 6760 | 6760 | 0 |
| 223 | 20240610 | 152000 | 1507556190 | 6760 | 6760 | 6760 | 6760 | 0 |
| 224 | 20240610 | 151900 | 1507556190 | 6760 | 6740 | 6760 | 6730 | 719 |
| 225 | 20240610 | 151800 | 1502710030 | 6740 | 6740 | 6750 | 6740 | 72 |
| 226 | 20240610 | 151700 | 1502224310 | 6740 | 6740 | 6740 | 6730 | 290 |
| 227 | 20240610 | 151600 | 1500272450 | 6730 | 6740 | 6740 | 6730 | 1342 |
| 228 | 20240610 | 151500 | 1491227420 | 6740 | 6750 | 6750 | 6730 | 418 |
| 229 | 20240610 | 151400 | 1488410070 | 6750 | 6740 | 6750 | 6740 | 77 |
| 230 | 20240610 | 151300 | 1487890380 | 6750 | 6730 | 6750 | 6730 | 9080 |
| 231 | 20240610 | 151200 | 1426721090 | 6740 | 6740 | 6740 | 6730 | 181 |
| 232 | 20240610 | 151100 | 1425502240 | 6740 | 6740 | 6740 | 6730 | 112 |
| 233 | 20240610 | 151000 | 1424747660 | 6740 | 6740 | 6740 | 6730 | 214 |
| 234 | 20240610 | 150900 | 1423305350 | 6740 | 6730 | 6740 | 6730 | 243 |
| 235 | 20240610 | 150800 | 1421669870 | 6730 | 6730 | 6740 | 6720 | 3731 |
| 236 | 20240610 | 150700 | 1396559880 | 6740 | 6730 | 6740 | 6730 | 4037 |
| 237 | 20240610 | 150600 | 1369390400 | 6730 | 6730 | 6740 | 6730 | 146 |
| 238 | 20240610 | 150500 | 1368407720 | 6740 | 6730 | 6740 | 6730 | 1035 |
| 239 | 20240610 | 150400 | 1361441440 | 6730 | 6740 | 6740 | 6730 | 59 |
| 240 | 20240610 | 150300 | 1361043830 | 6740 | 6740 | 6740 | 6730 | 343 |
| 241 | 20240610 | 150200 | 1358732040 | 6740 | 6750 | 6750 | 6740 | 260 |
| 242 | 20240610 | 150100 | 1356978960 | 6750 | 6740 | 6750 | 6740 | 43 |
| 243 | 20240610 | 150000 | 1356689040 | 6750 | 6750 | 6750 | 6740 | 11 |
| 244 | 20240610 | 145900 | 1356614820 | 6740 | 6740 | 6750 | 6740 | 82 |
| 245 | 20240610 | 145800 | 1356061460 | 6750 | 6750 | 6750 | 6740 | 161 |
| 246 | 20240610 | 145700 | 1354975690 | 6750 | 6740 | 6750 | 6740 | 180 |
| 247 | 20240610 | 145600 | 1353762350 | 6740 | 6750 | 6750 | 6740 | 89 |
| 248 | 20240610 | 145500 | 1353161660 | 6750 | 6750 | 6750 | 6740 | 65 |
| 249 | 20240610 | 145400 | 1352723330 | 6750 | 6740 | 6750 | 6740 | 408 |
| 250 | 20240610 | 145300 | 1349973320 | 6730 | 6750 | 6750 | 6730 | 117 |
| 251 | 20240610 | 145200 | 1349184080 | 6750 | 6750 | 6750 | 6730 | 108 |
| 252 | 20240610 | 145100 | 1348455270 | 6750 | 6750 | 6750 | 6740 | 268 |
| 253 | 20240610 | 145000 | 1346646420 | 6740 | 6750 | 6750 | 6740 | 139 |
| 254 | 20240610 | 144900 | 1345708880 | 6750 | 6750 | 6750 | 6740 | 2620 |
| 255 | 20240610 | 144800 | 1328028940 | 6750 | 6750 | 6750 | 6740 | 205 |
| 256 | 20240610 | 144700 | 1326647100 | 6750 | 6740 | 6750 | 6740 | 86 |
| 257 | 20240610 | 144600 | 1326066720 | 6740 | 6750 | 6750 | 6740 | 246 |
| 258 | 20240610 | 144500 | 1324408540 | 6740 | 6750 | 6750 | 6740 | 23 |
| 259 | 20240610 | 144400 | 1324253360 | 6750 | 6750 | 6750 | 6740 | 80 |
| 260 | 20240610 | 144300 | 1323713440 | 6750 | 6740 | 6750 | 6740 | 432 |
| 261 | 20240610 | 144200 | 1320800520 | 6750 | 6750 | 6750 | 6740 | 139 |
| 262 | 20240610 | 144100 | 1319862290 | 6750 | 6750 | 6750 | 6740 | 93 |
| 263 | 20240610 | 144000 | 1319234660 | 6750 | 6750 | 6750 | 6740 | 103 |
| 264 | 20240610 | 143900 | 1318540340 | 6750 | 6740 | 6750 | 6740 | 362 |
| 265 | 20240610 | 143800 | 1316100300 | 6750 | 6750 | 6750 | 6740 | 54 |
| 266 | 20240610 | 143700 | 1315736190 | 6750 | 6740 | 6750 | 6740 | 85 |
| 267 | 20240610 | 143600 | 1315162500 | 6750 | 6750 | 6750 | 6740 | 20 |
| 268 | 20240610 | 143500 | 1315027560 | 6750 | 6750 | 6750 | 6740 | 23 |
| 269 | 20240610 | 143400 | 1314872350 | 6750 | 6750 | 6750 | 6740 | 117 |
| 270 | 20240610 | 143300 | 1314083000 | 6750 | 6750 | 6750 | 6740 | 90 |
| 271 | 20240610 | 143200 | 1313476250 | 6750 | 6750 | 6750 | 6740 | 19 |
| 272 | 20240610 | 143100 | 1313348050 | 6740 | 6740 | 6750 | 6740 | 86 |
| 273 | 20240610 | 143000 | 1312767670 | 6750 | 6750 | 6750 | 6750 | 17 |
| 274 | 20240610 | 142900 | 1312652920 | 6740 | 6750 | 6750 | 6740 | 25 |
| 275 | 20240610 | 142800 | 1312484280 | 6750 | 6740 | 6750 | 6740 | 136 |
| 276 | 20240610 | 142700 | 1311566900 | 6740 | 6750 | 6750 | 6740 | 17 |
| 277 | 20240610 | 142600 | 1311452170 | 6750 | 6750 | 6750 | 6730 | 331 |
| 278 | 20240610 | 142500 | 1309224120 | 6750 | 6740 | 6750 | 6730 | 1470 |
| 279 | 20240610 | 142400 | 1299322690 | 6740 | 6750 | 6750 | 6740 | 773 |
| 280 | 20240610 | 142300 | 1294105030 | 6750 | 6750 | 6750 | 6740 | 108 |
| 281 | 20240610 | 142200 | 1293377030 | 6740 | 6750 | 6760 | 6740 | 651 |
| 282 | 20240610 | 142100 | 1288983020 | 6750 | 6750 | 6760 | 6750 | 1591 |
| 283 | 20240610 | 142000 | 1278240680 | 6760 | 6760 | 6760 | 6750 | 14 |
| 284 | 20240610 | 141900 | 1278146100 | 6750 | 6760 | 6760 | 6750 | 74 |
| 285 | 20240610 | 141800 | 1277645900 | 6750 | 6760 | 6760 | 6750 | 44 |
| 286 | 20240610 | 141700 | 1277348810 | 6760 | 6760 | 6760 | 6750 | 49 |
| 287 | 20240610 | 141600 | 1277017980 | 6760 | 6760 | 6760 | 6750 | 575 |
| 288 | 20240610 | 141500 | 1273136040 | 6750 | 6750 | 6760 | 6750 | 515 |
| 289 | 20240610 | 141400 | 1269659710 | 6760 | 6750 | 6760 | 6750 | 219 |
| 290 | 20240610 | 141300 | 1268181380 | 6750 | 6760 | 6760 | 6750 | 745 |
| 291 | 20240610 | 141200 | 1263151940 | 6750 | 6760 | 6760 | 6750 | 4017 |
| 292 | 20240610 | 141100 | 1236037110 | 6750 | 6740 | 6750 | 6740 | 3359 |
| 293 | 20240610 | 141000 | 1213364200 | 6740 | 6760 | 6760 | 6740 | 3023 |
| 294 | 20240610 | 140900 | 1192958380 | 6750 | 6750 | 6750 | 6740 | 1178 |
| 295 | 20240610 | 140800 | 1185007810 | 6740 | 6740 | 6750 | 6740 | 505 |
| 296 | 20240610 | 140700 | 1181599180 | 6740 | 6750 | 6750 | 6740 | 79 |
| 297 | 20240610 | 140600 | 1181066030 | 6740 | 6740 | 6750 | 6740 | 15 |
| 298 | 20240610 | 140500 | 1180964890 | 6740 | 6750 | 6750 | 6740 | 2318 |
| 299 | 20240610 | 140400 | 1165319410 | 6740 | 6740 | 6750 | 6740 | 58 |
| 300 | 20240610 | 140300 | 1164928440 | 6730 | 6740 | 6750 | 6730 | 29 |
| 301 | 20240610 | 140200 | 1164733040 | 6730 | 6740 | 6740 | 6730 | 113 |
| 302 | 20240610 | 140100 | 1163971490 | 6740 | 6730 | 6750 | 6730 | 763 |
| 303 | 20240610 | 140000 | 1158828920 | 6740 | 6740 | 6740 | 6730 | 454 |
| 304 | 20240610 | 135900 | 1155772110 | 6740 | 6730 | 6740 | 6730 | 53 |
| 305 | 20240610 | 135800 | 1155415340 | 6730 | 6730 | 6740 | 6730 | 18 |
| 306 | 20240610 | 135700 | 1155294110 | 6740 | 6730 | 6740 | 6730 | 183 |
| 307 | 20240610 | 135600 | 1154061840 | 6730 | 6740 | 6740 | 6730 | 24 |
| 308 | 20240610 | 135500 | 1153900210 | 6730 | 6730 | 6740 | 6730 | 49 |
| 309 | 20240610 | 135400 | 1153570060 | 6730 | 6730 | 6740 | 6720 | 556 |
| 310 | 20240610 | 135300 | 1149828150 | 6740 | 6730 | 6740 | 6730 | 76 |
| 311 | 20240610 | 135200 | 1149316050 | 6740 | 6730 | 6740 | 6730 | 18 |
| 312 | 20240610 | 135100 | 1149194820 | 6740 | 6720 | 6740 | 6720 | 81 |
| 313 | 20240610 | 135000 | 1148649020 | 6720 | 6720 | 6730 | 6720 | 55 |
| 314 | 20240610 | 134900 | 1148279330 | 6720 | 6720 | 6730 | 6720 | 116 |
| 315 | 20240610 | 134800 | 1147498720 | 6730 | 6720 | 6730 | 6720 | 182 |
| 316 | 20240610 | 134700 | 1146274000 | 6730 | 6730 | 6730 | 6720 | 82 |
| 317 | 20240610 | 134600 | 1145722270 | 6730 | 6720 | 6730 | 6720 | 148 |
| 318 | 20240610 | 134500 | 1144726340 | 6730 | 6720 | 6730 | 6720 | 96 |
| 319 | 20240610 | 134400 | 1144080410 | 6730 | 6720 | 6730 | 6720 | 16 |
| 320 | 20240610 | 134300 | 1143972810 | 6720 | 6730 | 6740 | 6720 | 91 |
| 321 | 20240610 | 134200 | 1143360420 | 6730 | 6740 | 6740 | 6720 | 68 |
| 322 | 20240610 | 134100 | 1142902760 | 6720 | 6720 | 6740 | 6720 | 533 |
| 323 | 20240610 | 134000 | 1139320900 | 6740 | 6730 | 6740 | 6720 | 2127 |
| 324 | 20240610 | 133900 | 1125026410 | 6720 | 6720 | 6740 | 6720 | 85 |
| 325 | 20240610 | 133800 | 1124453810 | 6720 | 6730 | 6730 | 6720 | 60 |
| 326 | 20240610 | 133700 | 1124050410 | 6740 | 6740 | 6740 | 6720 | 17 |
| 327 | 20240610 | 133600 | 1123935940 | 6740 | 6740 | 6740 | 6720 | 76 |
| 328 | 20240610 | 133500 | 1123423860 | 6740 | 6720 | 6740 | 6720 | 355 |
| 329 | 20240610 | 133400 | 1121034790 | 6730 | 6720 | 6730 | 6720 | 310 |
| 330 | 20240610 | 133300 | 1118948520 | 6720 | 6730 | 6730 | 6720 | 107 |
| 331 | 20240610 | 133200 | 1118228780 | 6720 | 6730 | 6730 | 6720 | 7 |
| 332 | 20240610 | 133100 | 1118181700 | 6720 | 6720 | 6730 | 6720 | 23 |
| 333 | 20240610 | 133000 | 1118027020 | 6720 | 6720 | 6730 | 6720 | 583 |
| 334 | 20240610 | 132900 | 1114108660 | 6720 | 6730 | 6730 | 6720 | 4 |
| 335 | 20240610 | 132800 | 1114081770 | 6720 | 6720 | 6720 | 6720 | 60 |
| 336 | 20240610 | 132700 | 1113678570 | 6720 | 6730 | 6730 | 6720 | 85 |
| 337 | 20240610 | 132600 | 1113106610 | 6720 | 6730 | 6730 | 6720 | 12 |
| 338 | 20240610 | 132500 | 1113025920 | 6720 | 6730 | 6730 | 6720 | 34 |
| 339 | 20240610 | 132400 | 1112797430 | 6730 | 6720 | 6730 | 6720 | 748 |
| 340 | 20240610 | 132300 | 1107770860 | 6730 | 6730 | 6730 | 6720 | 82 |
| 341 | 20240610 | 132200 | 1107219030 | 6720 | 6720 | 6730 | 6720 | 2159 |
| 342 | 20240610 | 132100 | 1092710100 | 6730 | 6730 | 6730 | 6720 | 77 |
| 343 | 20240610 | 132000 | 1092192040 | 6730 | 6730 | 6730 | 6730 | 336 |
| 344 | 20240610 | 131900 | 1089930760 | 6720 | 6720 | 6730 | 6720 | 42 |
| 345 | 20240610 | 131800 | 1089648500 | 6730 | 6730 | 6730 | 6730 | 236 |
| 346 | 20240610 | 131700 | 1088060220 | 6740 | 6730 | 6740 | 6720 | 747 |
| 347 | 20240610 | 131600 | 1083032360 | 6720 | 6730 | 6730 | 6720 | 6 |
| 348 | 20240610 | 131500 | 1082992030 | 6740 | 6730 | 6740 | 6720 | 4052 |
| 349 | 20240610 | 131400 | 1055752170 | 6740 | 6730 | 6740 | 6730 | 74 |
| 350 | 20240610 | 131300 | 1055253450 | 6730 | 6730 | 6730 | 6730 | 2208 |
| 351 | 20240610 | 131200 | 1040393610 | 6730 | 6730 | 6740 | 6730 | 138 |
| 352 | 20240610 | 131100 | 1039464860 | 6740 | 6740 | 6740 | 6740 | 61 |
| 353 | 20240610 | 131000 | 1039053720 | 6730 | 6740 | 6740 | 6730 | 13 |
| 354 | 20240610 | 130900 | 1038966190 | 6740 | 6730 | 6740 | 6730 | 19 |
| 355 | 20240610 | 130800 | 1038838230 | 6730 | 6740 | 6740 | 6730 | 63 |
| 356 | 20240610 | 130700 | 1038413640 | 6730 | 6730 | 6730 | 6730 | 297 |
| 357 | 20240610 | 130600 | 1036414830 | 6740 | 6730 | 6740 | 6730 | 704 |
| 358 | 20240610 | 130500 | 1031669910 | 6740 | 6740 | 6740 | 6730 | 69 |
| 359 | 20240610 | 130400 | 1031204910 | 6740 | 6730 | 6740 | 6720 | 868 |
| 360 | 20240610 | 130300 | 1025357960 | 6740 | 6730 | 6740 | 6730 | 177 |
| 361 | 20240610 | 130200 | 1024166230 | 6730 | 6740 | 6740 | 6730 | 2544 |
| 362 | 20240610 | 130100 | 1007044500 | 6740 | 6730 | 6740 | 6730 | 749 |
| 363 | 20240610 | 130000 | 1002003720 | 6720 | 6720 | 6730 | 6720 | 12 |
| 364 | 20240610 | 125900 | 1001923070 | 6720 | 6720 | 6730 | 6720 | 666 |
| 365 | 20240610 | 125800 | 997441060 | 6720 | 6720 | 6720 | 6720 | 30 |
| 366 | 20240610 | 125700 | 997239460 | 6720 | 6730 | 6730 | 6720 | 28 |
| 367 | 20240610 | 125600 | 997051250 | 6730 | 6720 | 6730 | 6720 | 236 |
| 368 | 20240610 | 125500 | 995463000 | 6730 | 6730 | 6730 | 6720 | 3581 |
| 369 | 20240610 | 125400 | 971395970 | 6730 | 6730 | 6730 | 6720 | 66 |
| 370 | 20240610 | 125300 | 970951920 | 6730 | 6730 | 6730 | 6730 | 913 |
| 371 | 20240610 | 125200 | 964807430 | 6730 | 6730 | 6730 | 6720 | 243 |
| 372 | 20240610 | 125100 | 963172540 | 6730 | 6720 | 6730 | 6720 | 34 |
| 373 | 20240610 | 125000 | 962943750 | 6720 | 6720 | 6730 | 6720 | 179 |
| 374 | 20240610 | 124900 | 961740270 | 6720 | 6730 | 6730 | 6720 | 107 |
| 375 | 20240610 | 124800 | 961020190 | 6730 | 6720 | 6730 | 6720 | 258 |
| 376 | 20240610 | 124700 | 959285920 | 6730 | 6730 | 6730 | 6720 | 76 |
| 377 | 20240610 | 124600 | 958774580 | 6730 | 6730 | 6730 | 6720 | 20 |
| 378 | 20240610 | 124500 | 958640050 | 6730 | 6730 | 6730 | 6720 | 226 |
| 379 | 20240610 | 124400 | 957121100 | 6720 | 6730 | 6730 | 6720 | 103 |
| 380 | 20240610 | 124300 | 956427940 | 6730 | 6720 | 6730 | 6720 | 83 |
| 381 | 20240610 | 124200 | 955869470 | 6730 | 6730 | 6730 | 6720 | 84 |
| 382 | 20240610 | 124100 | 955304290 | 6720 | 6720 | 6730 | 6720 | 207 |
| 383 | 20240610 | 124000 | 953911250 | 6730 | 6730 | 6730 | 6720 | 160 |
| 384 | 20240610 | 123900 | 952834600 | 6730 | 6730 | 6730 | 6730 | 186 |
| 385 | 20240610 | 123800 | 951582820 | 6730 | 6720 | 6730 | 6720 | 17 |
| 386 | 20240610 | 123700 | 951468480 | 6720 | 6720 | 6730 | 6720 | 90 |
| 387 | 20240610 | 123600 | 950862980 | 6730 | 6720 | 6730 | 6720 | 175 |
| 388 | 20240610 | 123500 | 949685270 | 6720 | 6720 | 6720 | 6720 | 13 |
| 389 | 20240610 | 123400 | 949597910 | 6730 | 6720 | 6730 | 6720 | 74 |
| 390 | 20240610 | 123300 | 949099930 | 6720 | 6730 | 6730 | 6720 | 226 |
| 391 | 20240610 | 123200 | 947578980 | 6720 | 6730 | 6730 | 6720 | 520 |
| 392 | 20240610 | 123100 | 944084570 | 6730 | 6720 | 6730 | 6720 | 389 |
| 393 | 20240610 | 123000 | 941469640 | 6720 | 6720 | 6730 | 6720 | 222 |
| 394 | 20240610 | 122900 | 939976800 | 6730 | 6730 | 6730 | 6720 | 275 |
| 395 | 20240610 | 122800 | 938126120 | 6730 | 6730 | 6740 | 6730 | 819 |
| 396 | 20240610 | 122700 | 932613650 | 6730 | 6730 | 6730 | 6720 | 407 |
| 397 | 20240610 | 122600 | 929874770 | 6720 | 6740 | 6740 | 6720 | 108 |
| 398 | 20240610 | 122500 | 929148950 | 6720 | 6730 | 6740 | 6720 | 372 |
| 399 | 20240610 | 122400 | 926647000 | 6730 | 6730 | 6730 | 6720 | 710 |
| 400 | 20240610 | 122300 | 921868770 | 6730 | 6720 | 6730 | 6720 | 423 |
| 401 | 20240610 | 122200 | 919023340 | 6730 | 6730 | 6740 | 6720 | 2286 |
| 402 | 20240610 | 122100 | 903637980 | 6730 | 6730 | 6740 | 6730 | 907 |
| 403 | 20240610 | 122000 | 897533850 | 6730 | 6730 | 6730 | 6730 | 12 |
| 404 | 20240610 | 121900 | 897453090 | 6730 | 6740 | 6740 | 6730 | 72 |
| 405 | 20240610 | 121800 | 896967880 | 6740 | 6730 | 6740 | 6730 | 18 |
| 406 | 20240610 | 121700 | 896846700 | 6730 | 6730 | 6740 | 6730 | 339 |
| 407 | 20240610 | 121600 | 894562080 | 6740 | 6740 | 6740 | 6730 | 1464 |
| 408 | 20240610 | 121500 | 884698850 | 6740 | 6740 | 6740 | 6730 | 22 |
| 409 | 20240610 | 121400 | 884550670 | 6730 | 6730 | 6730 | 6730 | 8 |
| 410 | 20240610 | 121300 | 884496830 | 6730 | 6740 | 6740 | 6730 | 79 |
| 411 | 20240610 | 121200 | 883964560 | 6730 | 6730 | 6730 | 6730 | 5 |
| 412 | 20240610 | 121100 | 883930910 | 6740 | 6740 | 6740 | 6730 | 401 |
| 413 | 20240610 | 121000 | 881232140 | 6730 | 6740 | 6740 | 6730 | 76 |
| 414 | 20240610 | 120900 | 880720050 | 6730 | 6740 | 6740 | 6730 | 4 |
| 415 | 20240610 | 120800 | 880693120 | 6740 | 6740 | 6740 | 6730 | 32 |
| 416 | 20240610 | 120700 | 880477630 | 6750 | 6740 | 6750 | 6740 | 1387 |
| 417 | 20240610 | 120600 | 871129210 | 6750 | 6730 | 6750 | 6730 | 2191 |
| 418 | 20240610 | 120500 | 856348800 | 6740 | 6730 | 6740 | 6730 | 1102 |
| 419 | 20240610 | 120400 | 848932320 | 6740 | 6740 | 6740 | 6740 | 0 |
| 420 | 20240610 | 120300 | 848932320 | 6740 | 6740 | 6740 | 6730 | 1141 |
| 421 | 20240610 | 120200 | 841242160 | 6740 | 6730 | 6740 | 6730 | 137 |
| 422 | 20240610 | 120100 | 840319440 | 6740 | 6730 | 6740 | 6730 | 135 |
| 423 | 20240610 | 120000 | 839409650 | 6740 | 6730 | 6740 | 6730 | 70 |
| 424 | 20240610 | 115900 | 838937920 | 6740 | 6740 | 6740 | 6740 | 1122 |
| 425 | 20240610 | 115800 | 831375640 | 6740 | 6730 | 6740 | 6730 | 534 |
| 426 | 20240610 | 115700 | 827776690 | 6740 | 6730 | 6740 | 6730 | 103 |
| 427 | 20240610 | 115600 | 827082500 | 6740 | 6730 | 6740 | 6730 | 14 |
| 428 | 20240610 | 115500 | 826988270 | 6730 | 6730 | 6740 | 6730 | 28 |
| 429 | 20240610 | 115400 | 826799780 | 6740 | 6730 | 6740 | 6730 | 92 |
| 430 | 20240610 | 115300 | 826180010 | 6730 | 6740 | 6740 | 6730 | 18 |
| 431 | 20240610 | 115200 | 826058810 | 6730 | 6730 | 6730 | 6730 | 7 |
| 432 | 20240610 | 115100 | 826011700 | 6750 | 6750 | 6750 | 6730 | 74 |
| 433 | 20240610 | 115000 | 825512440 | 6730 | 6750 | 6750 | 6730 | 8 |
| 434 | 20240610 | 114900 | 825458580 | 6740 | 6740 | 6740 | 6740 | 558 |
| 435 | 20240610 | 114800 | 821697660 | 6740 | 6740 | 6750 | 6740 | 83 |
| 436 | 20240610 | 114700 | 821137610 | 6740 | 6740 | 6740 | 6740 | 4 |
| 437 | 20240610 | 114600 | 821110650 | 6740 | 6740 | 6740 | 6740 | 77 |
| 438 | 20240610 | 114500 | 820591670 | 6750 | 6740 | 6750 | 6740 | 66 |
| 439 | 20240610 | 114400 | 820146180 | 6740 | 6750 | 6750 | 6730 | 214 |
| 440 | 20240610 | 114300 | 818701950 | 6750 | 6740 | 6750 | 6740 | 55 |
| 441 | 20240610 | 114200 | 818331240 | 6740 | 6750 | 6750 | 6740 | 86 |
| 442 | 20240610 | 114100 | 817750830 | 6740 | 6740 | 6740 | 6740 | 194 |
| 443 | 20240610 | 114000 | 816443270 | 6740 | 6740 | 6740 | 6740 | 12 |
| 444 | 20240610 | 113900 | 816362390 | 6740 | 6740 | 6750 | 6740 | 77 |
| 445 | 20240610 | 113800 | 815842810 | 6750 | 6750 | 6750 | 6730 | 22 |
| 446 | 20240610 | 113700 | 815694440 | 6740 | 6750 | 6750 | 6740 | 651 |
| 447 | 20240610 | 113600 | 811306690 | 6740 | 6740 | 6750 | 6740 | 92 |
| 448 | 20240610 | 113500 | 810685960 | 6740 | 6740 | 6740 | 6740 | 73 |
| 449 | 20240610 | 113400 | 810193940 | 6740 | 6740 | 6740 | 6740 | 15 |
| 450 | 20240610 | 113300 | 810092840 | 6740 | 6750 | 6750 | 6740 | 68 |
| 451 | 20240610 | 113200 | 809633920 | 6740 | 6750 | 6750 | 6740 | 244 |
| 452 | 20240610 | 113100 | 807989350 | 6740 | 6740 | 6740 | 6740 | 858 |
| 453 | 20240610 | 113000 | 802206430 | 6740 | 6750 | 6750 | 6740 | 1069 |
| 454 | 20240610 | 112900 | 795001250 | 6750 | 6740 | 6750 | 6740 | 145 |
| 455 | 20240610 | 112800 | 794023350 | 6740 | 6740 | 6740 | 6740 | 7 |
| 456 | 20240610 | 112700 | 793976170 | 6740 | 6740 | 6750 | 6740 | 111 |
| 457 | 20240610 | 112600 | 793228020 | 6740 | 6740 | 6750 | 6740 | 191 |
| 458 | 20240610 | 112500 | 791940070 | 6740 | 6740 | 6740 | 6730 | 134 |
| 459 | 20240610 | 112400 | 791036940 | 6740 | 6730 | 6740 | 6730 | 490 |
| 460 | 20240610 | 112300 | 787735530 | 6730 | 6740 | 6740 | 6730 | 69 |
| 461 | 20240610 | 112200 | 787270500 | 6740 | 6740 | 6740 | 6730 | 89 |
| 462 | 20240610 | 112100 | 786670820 | 6740 | 6740 | 6740 | 6740 | 126 |
| 463 | 20240610 | 112000 | 785821580 | 6740 | 6730 | 6740 | 6730 | 64 |
| 464 | 20240610 | 111900 | 785390250 | 6730 | 6730 | 6740 | 6730 | 237 |
| 465 | 20240610 | 111800 | 783794240 | 6730 | 6740 | 6740 | 6730 | 156 |
| 466 | 20240610 | 111700 | 782743800 | 6740 | 6730 | 6740 | 6730 | 85 |
| 467 | 20240610 | 111600 | 782171060 | 6740 | 6740 | 6740 | 6730 | 165 |
| 468 | 20240610 | 111500 | 781059820 | 6740 | 6730 | 6740 | 6730 | 118 |
| 469 | 20240610 | 111400 | 780264590 | 6730 | 6740 | 6750 | 6730 | 182 |
| 470 | 20240610 | 111300 | 779037460 | 6740 | 6740 | 6740 | 6740 | 102 |
| 471 | 20240610 | 111200 | 778349980 | 6740 | 6740 | 6750 | 6740 | 19 |
| 472 | 20240610 | 111100 | 778221910 | 6740 | 6730 | 6740 | 6730 | 100 |
| 473 | 20240610 | 111000 | 777547940 | 6740 | 6740 | 6740 | 6740 | 57 |
| 474 | 20240610 | 110900 | 777163760 | 6740 | 6740 | 6740 | 6730 | 1121 |
| 475 | 20240610 | 110800 | 769608440 | 6740 | 6740 | 6740 | 6740 | 60 |
| 476 | 20240610 | 110700 | 769204040 | 6730 | 6730 | 6730 | 6730 | 24 |
| 477 | 20240610 | 110600 | 769042520 | 6730 | 6740 | 6740 | 6730 | 32 |
| 478 | 20240610 | 110500 | 768826870 | 6740 | 6730 | 6740 | 6730 | 77 |
| 479 | 20240610 | 110400 | 768308050 | 6730 | 6730 | 6730 | 6730 | 7 |
| 480 | 20240610 | 110300 | 768260940 | 6730 | 6730 | 6730 | 6730 | 3 |
| 481 | 20240610 | 110200 | 768240750 | 6730 | 6740 | 6740 | 6730 | 434 |
| 482 | 20240610 | 110100 | 765315730 | 6740 | 6730 | 6740 | 6730 | 5 |
| 483 | 20240610 | 110000 | 765282060 | 6730 | 6730 | 6730 | 6730 | 70 |
| 484 | 20240610 | 105900 | 764810960 | 6730 | 6730 | 6740 | 6730 | 180 |
| 485 | 20240610 | 105800 | 763598360 | 6730 | 6730 | 6730 | 6730 | 300 |
| 486 | 20240610 | 105700 | 761579360 | 6730 | 6730 | 6730 | 6730 | 1 |
| 487 | 20240610 | 105600 | 761572630 | 6740 | 6740 | 6740 | 6740 | 4 |
| 488 | 20240610 | 105500 | 761545670 | 6740 | 6730 | 6750 | 6730 | 261 |
| 489 | 20240610 | 105400 | 759787920 | 6730 | 6730 | 6730 | 6730 | 0 |
| 490 | 20240610 | 105300 | 759787920 | 6730 | 6730 | 6730 | 6730 | 687 |
| 491 | 20240610 | 105200 | 755164410 | 6740 | 6740 | 6740 | 6740 | 20 |
| 492 | 20240610 | 105100 | 755029610 | 6740 | 6740 | 6740 | 6740 | 5 |
| 493 | 20240610 | 105000 | 754995910 | 6740 | 6740 | 6740 | 6740 | 5 |
| 494 | 20240610 | 104900 | 754962210 | 6740 | 6740 | 6750 | 6740 | 103 |
| 495 | 20240610 | 104800 | 754267980 | 6740 | 6730 | 6740 | 6730 | 2614 |
| 496 | 20240610 | 104700 | 736675750 | 6720 | 6720 | 6720 | 6720 | 237 |
| 497 | 20240610 | 104600 | 735083110 | 6730 | 6720 | 6730 | 6720 | 455 |
| 498 | 20240610 | 104500 | 732025460 | 6720 | 6730 | 6730 | 6720 | 61 |
| 499 | 20240610 | 104400 | 731614940 | 6730 | 6730 | 6730 | 6730 | 264 |
| 500 | 20240610 | 104300 | 729838220 | 6730 | 6730 | 6730 | 6720 | 368 |
| 501 | 20240610 | 104200 | 727361590 | 6740 | 6740 | 6740 | 6740 | 0 |
| 502 | 20240610 | 104100 | 727361590 | 6740 | 6730 | 6740 | 6730 | 1534 |
| 503 | 20240610 | 104000 | 717030690 | 6730 | 6730 | 6730 | 6730 | 116 |
| 504 | 20240610 | 103900 | 716250010 | 6730 | 6730 | 6730 | 6730 | 2537 |
| 505 | 20240610 | 103800 | 699176000 | 6740 | 6740 | 6740 | 6740 | 185 |
| 506 | 20240610 | 103700 | 697929100 | 6740 | 6740 | 6740 | 6740 | 14 |
| 507 | 20240610 | 103600 | 697834740 | 6740 | 6740 | 6740 | 6740 | 30 |
| 508 | 20240610 | 103500 | 697632540 | 6740 | 6740 | 6740 | 6740 | 109 |
| 509 | 20240610 | 103400 | 696897880 | 6740 | 6740 | 6740 | 6740 | 59 |
| 510 | 20240610 | 103300 | 696500220 | 6740 | 6740 | 6740 | 6730 | 4173 |
| 511 | 20240610 | 103200 | 668415810 | 6740 | 6740 | 6740 | 6740 | 1 |
| 512 | 20240610 | 103100 | 668409070 | 6740 | 6740 | 6740 | 6740 | 15 |
| 513 | 20240610 | 103000 | 668307970 | 6740 | 6730 | 6740 | 6730 | 569 |
| 514 | 20240610 | 102900 | 664475910 | 6740 | 6740 | 6740 | 6740 | 121 |
| 515 | 20240610 | 102800 | 663660370 | 6730 | 6740 | 6740 | 6730 | 34 |
| 516 | 20240610 | 102700 | 663431290 | 6740 | 6740 | 6740 | 6730 | 141 |
| 517 | 20240610 | 102600 | 662481350 | 6740 | 6730 | 6740 | 6730 | 123 |
| 518 | 20240610 | 102500 | 661653330 | 6730 | 6740 | 6740 | 6730 | 205 |
| 519 | 20240610 | 102400 | 660271680 | 6740 | 6730 | 6740 | 6730 | 310 |
| 520 | 20240610 | 102300 | 658185300 | 6730 | 6740 | 6740 | 6730 | 85 |
| 521 | 20240610 | 102200 | 657612600 | 6740 | 6750 | 6750 | 6740 | 390 |
| 522 | 20240610 | 102100 | 654983980 | 6750 | 6740 | 6750 | 6740 | 129 |
| 523 | 20240610 | 102000 | 654114510 | 6750 | 6750 | 6750 | 6750 | 415 |
| 524 | 20240610 | 101900 | 651313260 | 6750 | 6740 | 6750 | 6740 | 59 |
| 525 | 20240610 | 101800 | 650915560 | 6750 | 6750 | 6750 | 6750 | 14 |
| 526 | 20240610 | 101700 | 650821060 | 6750 | 6750 | 6750 | 6750 | 15 |
| 527 | 20240610 | 101600 | 650719810 | 6750 | 6750 | 6750 | 6750 | 111 |
| 528 | 20240610 | 101500 | 649970560 | 6750 | 6750 | 6750 | 6750 | 6 |
| 529 | 20240610 | 101400 | 649930060 | 6750 | 6750 | 6750 | 6740 | 756 |
| 530 | 20240610 | 101300 | 644827160 | 6750 | 6750 | 6750 | 6750 | 1 |
| 531 | 20240610 | 101200 | 644820410 | 6750 | 6750 | 6750 | 6750 | 1 |
| 532 | 20240610 | 101100 | 644813660 | 6750 | 6740 | 6750 | 6740 | 55 |
| 533 | 20240610 | 101000 | 644442950 | 6740 | 6740 | 6740 | 6740 | 396 |
| 534 | 20240610 | 100900 | 641773910 | 6740 | 6740 | 6740 | 6740 | 659 |
| 535 | 20240610 | 100800 | 637332250 | 6730 | 6740 | 6740 | 6730 | 1525 |
| 536 | 20240610 | 100700 | 627053950 | 6740 | 6740 | 6740 | 6740 | 101 |
| 537 | 20240610 | 100600 | 626373210 | 6730 | 6750 | 6750 | 6730 | 68 |
| 538 | 20240610 | 100500 | 625915270 | 6730 | 6750 | 6750 | 6730 | 24 |
| 539 | 20240610 | 100400 | 625753670 | 6750 | 6740 | 6750 | 6740 | 2963 |
| 540 | 20240610 | 100300 | 605782920 | 6740 | 6740 | 6750 | 6740 | 13 |
| 541 | 20240610 | 100200 | 605695220 | 6750 | 6740 | 6750 | 6740 | 2152 |
| 542 | 20240610 | 100100 | 591169240 | 6750 | 6740 | 6750 | 6740 | 39 |
| 543 | 20240610 | 100000 | 590906350 | 6750 | 6750 | 6750 | 6750 | 43 |
| 544 | 20240610 | 095900 | 590616100 | 6750 | 6750 | 6750 | 6750 | 28 |
| 545 | 20240610 | 095800 | 590427100 | 6750 | 6750 | 6750 | 6750 | 25 |
| 546 | 20240610 | 095700 | 590258350 | 6750 | 6740 | 6750 | 6740 | 272 |
| 547 | 20240610 | 095600 | 588424920 | 6740 | 6740 | 6740 | 6740 | 65 |
| 548 | 20240610 | 095500 | 587986820 | 6740 | 6740 | 6740 | 6740 | 511 |
| 549 | 20240610 | 095400 | 584542680 | 6740 | 6740 | 6740 | 6740 | 1000 |
| 550 | 20240610 | 095300 | 577802680 | 6740 | 6740 | 6740 | 6740 | 117 |
| 551 | 20240610 | 095200 | 577014100 | 6740 | 6740 | 6740 | 6740 | 614 |
| 552 | 20240610 | 095100 | 572875740 | 6740 | 6740 | 6740 | 6730 | 194 |
| 553 | 20240610 | 095000 | 571568780 | 6740 | 6740 | 6740 | 6740 | 210 |
| 554 | 20240610 | 094900 | 570153380 | 6740 | 6740 | 6740 | 6730 | 174 |
| 555 | 20240610 | 094800 | 568981260 | 6740 | 6730 | 6740 | 6730 | 2 |
| 556 | 20240610 | 094700 | 568967790 | 6730 | 6740 | 6740 | 6730 | 469 |
| 557 | 20240610 | 094600 | 565811300 | 6730 | 6730 | 6730 | 6730 | 112 |
| 558 | 20240610 | 094500 | 565057540 | 6730 | 6730 | 6730 | 6730 | 2 |
| 559 | 20240610 | 094400 | 565044080 | 6750 | 6740 | 6750 | 6740 | 428 |
| 560 | 20240610 | 094300 | 562158890 | 6730 | 6740 | 6740 | 6730 | 756 |
| 561 | 20240610 | 094200 | 557069010 | 6740 | 6740 | 6740 | 6740 | 33 |
| 562 | 20240610 | 094100 | 556846590 | 6740 | 6750 | 6750 | 6740 | 1090 |
| 563 | 20240610 | 094000 | 549499480 | 6750 | 6750 | 6750 | 6750 | 15 |
| 564 | 20240610 | 093900 | 549398230 | 6740 | 6740 | 6750 | 6740 | 154 |
| 565 | 20240610 | 093800 | 548360260 | 6750 | 6730 | 6750 | 6730 | 2855 |
| 566 | 20240610 | 093700 | 529117050 | 6730 | 6730 | 6740 | 6730 | 290 |
| 567 | 20240610 | 093600 | 527164340 | 6730 | 6740 | 6740 | 6730 | 887 |
| 568 | 20240610 | 093500 | 521194610 | 6740 | 6740 | 6740 | 6740 | 100 |
| 569 | 20240610 | 093400 | 520520610 | 6730 | 6730 | 6730 | 6730 | 60 |
| 570 | 20240610 | 093300 | 520116810 | 6730 | 6730 | 6730 | 6720 | 1801 |
| 571 | 20240610 | 093200 | 508000170 | 6740 | 6740 | 6740 | 6730 | 1017 |
| 572 | 20240610 | 093100 | 501153750 | 6740 | 6750 | 6750 | 6740 | 196 |
| 573 | 20240610 | 093000 | 499830790 | 6750 | 6740 | 6750 | 6740 | 83 |
| 574 | 20240610 | 092900 | 499270650 | 6740 | 6730 | 6750 | 6720 | 468 |
| 575 | 20240610 | 092800 | 496122470 | 6730 | 6730 | 6730 | 6720 | 2832 |
| 576 | 20240610 | 092700 | 477080580 | 6730 | 6730 | 6740 | 6730 | 1701 |
| 577 | 20240610 | 092600 | 465632740 | 6740 | 6740 | 6740 | 6740 | 135 |
| 578 | 20240610 | 092500 | 464722840 | 6740 | 6740 | 6740 | 6740 | 517 |
| 579 | 20240610 | 092400 | 461238260 | 6740 | 6740 | 6740 | 6730 | 2779 |
| 580 | 20240610 | 092300 | 442529560 | 6740 | 6740 | 6740 | 6740 | 20 |
| 581 | 20240610 | 092200 | 442394760 | 6740 | 6730 | 6740 | 6730 | 127 |
| 582 | 20240610 | 092100 | 441539370 | 6760 | 6720 | 6780 | 6720 | 1713 |
| 583 | 20240610 | 092000 | 429993850 | 6720 | 6730 | 6730 | 6720 | 464 |
| 584 | 20240610 | 091900 | 426874540 | 6730 | 6730 | 6730 | 6720 | 1667 |
| 585 | 20240610 | 091800 | 415658740 | 6740 | 6740 | 6740 | 6740 | 42 |
| 586 | 20240610 | 091700 | 415375660 | 6740 | 6740 | 6750 | 6730 | 3781 |
| 587 | 20240610 | 091600 | 389857910 | 6740 | 6740 | 6740 | 6740 | 301 |
| 588 | 20240610 | 091500 | 387829170 | 6740 | 6730 | 6740 | 6730 | 970 |
| 589 | 20240610 | 091400 | 381299950 | 6730 | 6720 | 6730 | 6720 | 2372 |
| 590 | 20240610 | 091300 | 365353390 | 6730 | 6730 | 6730 | 6720 | 1505 |
| 591 | 20240610 | 091200 | 355225330 | 6730 | 6730 | 6740 | 6730 | 2113 |
| 592 | 20240610 | 091100 | 341004830 | 6730 | 6730 | 6730 | 6720 | 6675 |
| 593 | 20240610 | 091000 | 296083960 | 6740 | 6740 | 6750 | 6730 | 2319 |
| 594 | 20240610 | 090900 | 280459620 | 6740 | 6740 | 6750 | 6740 | 5665 |
| 595 | 20240610 | 090800 | 242277370 | 6740 | 6740 | 6750 | 6740 | 3186 |
| 596 | 20240610 | 090700 | 220803620 | 6750 | 6740 | 6750 | 6730 | 1182 |
| 597 | 20240610 | 090600 | 212837680 | 6740 | 6740 | 6750 | 6730 | 4762 |
| 598 | 20240610 | 090500 | 180737360 | 6750 | 6740 | 6750 | 6740 | 2744 |
| 599 | 20240610 | 090400 | 162236460 | 6750 | 6750 | 6750 | 6740 | 2180 |
| 600 | 20240610 | 090300 | 147543230 | 6750 | 6750 | 6760 | 6740 | 4832 |
| 601 | 20240610 | 090200 | 114942560 | 6760 | 6750 | 6760 | 6750 | 4000 |
| 602 | 20240610 | 090100 | 87942360 | 6770 | 6780 | 6790 | 6750 | 6415 |
| 603 | 20240610 | 090000 | 44520920 | 6780 | 6790 | 6800 | 6770 | 6563 |