32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240620 | 190900 | 3060076860 | 16450 | 16450 | 16450 | 16450 | 5779 |
| 3 | 20240620 | 190800 | 3060076860 | 16450 | 16450 | 16450 | 16450 | 0 |
| 4 | 20240620 | 190700 | 3060076860 | 16450 | 16450 | 16450 | 16450 | 0 |
| 5 | 20240620 | 190600 | 3060076860 | 16450 | 16450 | 16450 | 16450 | 0 |
| 6 | 20240620 | 190500 | 3060076860 | 16450 | 16450 | 16450 | 16450 | 0 |
| 7 | 20240620 | 190400 | 3060076860 | 16450 | 16450 | 16450 | 16450 | 0 |
| 8 | 20240620 | 190300 | 3060076860 | 16450 | 16450 | 16450 | 16450 | 0 |
| 9 | 20240620 | 190200 | 3060076860 | 16450 | 16450 | 16450 | 16450 | 0 |
| 10 | 20240620 | 190100 | 3060076860 | 16450 | 16450 | 16450 | 16450 | 0 |
| 11 | 20240620 | 190000 | 3060076860 | 16450 | 16450 | 16450 | 16450 | 0 |
| 12 | 20240620 | 185900 | 3060076860 | 16450 | 16450 | 16450 | 16450 | 0 |
| 13 | 20240620 | 185800 | 3060076860 | 16450 | 16450 | 16450 | 16450 | 0 |
| 14 | 20240620 | 185700 | 3060076860 | 16450 | 16450 | 16450 | 16450 | 0 |
| 15 | 20240620 | 185600 | 3060076860 | 16450 | 16450 | 16450 | 16450 | 0 |
| 16 | 20240620 | 185500 | 3060076860 | 16450 | 16450 | 16450 | 16450 | 0 |
| 17 | 20240620 | 185400 | 3060076860 | 16450 | 16450 | 16450 | 16450 | 0 |
| 18 | 20240620 | 185300 | 3060076860 | 16450 | 16450 | 16450 | 16450 | 0 |
| 19 | 20240620 | 185200 | 3060076860 | 16450 | 16450 | 16450 | 16450 | 0 |
| 20 | 20240620 | 185100 | 3060076860 | 16450 | 16450 | 16450 | 16450 | 0 |
| 21 | 20240620 | 185000 | 3060076860 | 16450 | 16450 | 16450 | 16450 | 0 |
| 22 | 20240620 | 184900 | 3060076860 | 16450 | 16450 | 16450 | 16450 | 0 |
| 23 | 20240620 | 184800 | 3060076860 | 16450 | 16450 | 16450 | 16450 | 0 |
| 24 | 20240620 | 184700 | 3060076860 | 16450 | 16450 | 16450 | 16450 | 0 |
| 25 | 20240620 | 184600 | 3060076860 | 16450 | 16450 | 16450 | 16450 | 0 |
| 26 | 20240620 | 184500 | 3060076860 | 16450 | 16450 | 16450 | 16450 | 0 |
| 27 | 20240620 | 184400 | 3060076860 | 16450 | 16450 | 16450 | 16450 | 0 |
| 28 | 20240620 | 184300 | 3060076860 | 16450 | 16450 | 16450 | 16450 | 0 |
| 29 | 20240620 | 184200 | 3060076860 | 16450 | 16450 | 16450 | 16450 | 0 |
| 30 | 20240620 | 184100 | 3060076860 | 16450 | 16450 | 16450 | 16450 | 0 |
| 31 | 20240620 | 184000 | 3060076860 | 16450 | 16450 | 16450 | 16450 | 0 |
| 32 | 20240620 | 183900 | 3060076860 | 16450 | 16450 | 16450 | 16450 | 5779 |
| 33 | 20240620 | 183800 | 3060076860 | 16450 | 16450 | 16450 | 16450 | 0 |
| 34 | 20240620 | 183700 | 3060076860 | 16450 | 16450 | 16450 | 16450 | 0 |
| 35 | 20240620 | 183600 | 3060076860 | 16450 | 16450 | 16450 | 16450 | 0 |
| 36 | 20240620 | 183500 | 3060076860 | 16450 | 16450 | 16450 | 16450 | 0 |
| 37 | 20240620 | 183400 | 3060076860 | 16450 | 16450 | 16450 | 16450 | 0 |
| 38 | 20240620 | 183300 | 3060076860 | 16450 | 16450 | 16450 | 16450 | 0 |
| 39 | 20240620 | 183200 | 3060076860 | 16450 | 16450 | 16450 | 16450 | 0 |
| 40 | 20240620 | 183100 | 3060076860 | 16450 | 16450 | 16450 | 16450 | 0 |
| 41 | 20240620 | 183000 | 3060076860 | 16450 | 16450 | 16450 | 16450 | 0 |
| 42 | 20240620 | 182900 | 3060076860 | 16450 | 16450 | 16450 | 16450 | 0 |
| 43 | 20240620 | 182800 | 3060076860 | 16450 | 16450 | 16450 | 16450 | 0 |
| 44 | 20240620 | 182700 | 3060076860 | 16450 | 16450 | 16450 | 16450 | 0 |
| 45 | 20240620 | 182600 | 3060076860 | 16450 | 16450 | 16450 | 16450 | 0 |
| 46 | 20240620 | 182500 | 3060076860 | 16450 | 16450 | 16450 | 16450 | 0 |
| 47 | 20240620 | 182400 | 3060076860 | 16450 | 16450 | 16450 | 16450 | 0 |
| 48 | 20240620 | 182300 | 3060076860 | 16450 | 16450 | 16450 | 16450 | 0 |
| 49 | 20240620 | 182200 | 3060076860 | 16450 | 16450 | 16450 | 16450 | 0 |
| 50 | 20240620 | 182100 | 3060076860 | 16450 | 16450 | 16450 | 16450 | 0 |
| 51 | 20240620 | 182000 | 3060076860 | 16450 | 16450 | 16450 | 16450 | 0 |
| 52 | 20240620 | 181900 | 3060076860 | 16450 | 16450 | 16450 | 16450 | 0 |
| 53 | 20240620 | 181800 | 3060076860 | 16450 | 16450 | 16450 | 16450 | 0 |
| 54 | 20240620 | 181700 | 3060076860 | 16450 | 16450 | 16450 | 16450 | 0 |
| 55 | 20240620 | 181600 | 3060076860 | 16450 | 16450 | 16450 | 16450 | 0 |
| 56 | 20240620 | 181500 | 3060076860 | 16450 | 16450 | 16450 | 16450 | 0 |
| 57 | 20240620 | 181400 | 3060076860 | 16450 | 16450 | 16450 | 16450 | 0 |
| 58 | 20240620 | 181300 | 3060076860 | 16450 | 16450 | 16450 | 16450 | 0 |
| 59 | 20240620 | 181200 | 3060076860 | 16450 | 16450 | 16450 | 16450 | 0 |
| 60 | 20240620 | 181100 | 3060076860 | 16450 | 16450 | 16450 | 16450 | 0 |
| 61 | 20240620 | 181000 | 3060076860 | 16450 | 16450 | 16450 | 16450 | 0 |
| 62 | 20240620 | 180900 | 3060076860 | 16450 | 16450 | 16450 | 16450 | 5779 |
| 63 | 20240620 | 180800 | 3060076860 | 16450 | 16450 | 16450 | 16450 | 0 |
| 64 | 20240620 | 180700 | 3060076860 | 16450 | 16450 | 16450 | 16450 | 0 |
| 65 | 20240620 | 180600 | 3060076860 | 16450 | 16450 | 16450 | 16450 | 0 |
| 66 | 20240620 | 180500 | 3060076860 | 16450 | 16450 | 16450 | 16450 | 0 |
| 67 | 20240620 | 180400 | 3060076860 | 16450 | 16450 | 16450 | 16450 | 0 |
| 68 | 20240620 | 180300 | 3060076860 | 16450 | 16450 | 16450 | 16450 | 0 |
| 69 | 20240620 | 180200 | 3060076860 | 16450 | 16450 | 16450 | 16450 | 0 |
| 70 | 20240620 | 180100 | 3060076860 | 16450 | 16450 | 16450 | 16450 | 0 |
| 71 | 20240620 | 180000 | 3060076860 | 16450 | 16450 | 16450 | 16450 | 0 |
| 72 | 20240620 | 175900 | 3060076860 | 16450 | 16450 | 16450 | 16450 | 0 |
| 73 | 20240620 | 175800 | 3060076860 | 16450 | 16450 | 16450 | 16450 | 0 |
| 74 | 20240620 | 175700 | 3060076860 | 16450 | 16450 | 16450 | 16450 | 0 |
| 75 | 20240620 | 175600 | 3060076860 | 16450 | 16450 | 16450 | 16450 | 0 |
| 76 | 20240620 | 175500 | 3060076860 | 16450 | 16450 | 16450 | 16450 | 0 |
| 77 | 20240620 | 175400 | 3060076860 | 16450 | 16450 | 16450 | 16450 | 0 |
| 78 | 20240620 | 175300 | 3060076860 | 16450 | 16450 | 16450 | 16450 | 0 |
| 79 | 20240620 | 175200 | 3060076860 | 16450 | 16450 | 16450 | 16450 | 0 |
| 80 | 20240620 | 175100 | 3060076860 | 16450 | 16450 | 16450 | 16450 | 0 |
| 81 | 20240620 | 175000 | 3060076860 | 16450 | 16450 | 16450 | 16450 | 0 |
| 82 | 20240620 | 174900 | 3060076860 | 16450 | 16450 | 16450 | 16450 | 0 |
| 83 | 20240620 | 174800 | 3060076860 | 16450 | 16450 | 16450 | 16450 | 0 |
| 84 | 20240620 | 174700 | 3060076860 | 16450 | 16450 | 16450 | 16450 | 0 |
| 85 | 20240620 | 174600 | 3060076860 | 16450 | 16450 | 16450 | 16450 | 0 |
| 86 | 20240620 | 174500 | 3060076860 | 16450 | 16450 | 16450 | 16450 | 0 |
| 87 | 20240620 | 174400 | 3060076860 | 16450 | 16450 | 16450 | 16450 | 0 |
| 88 | 20240620 | 174300 | 3060076860 | 16450 | 16450 | 16450 | 16450 | 0 |
| 89 | 20240620 | 174200 | 3060076860 | 16450 | 16450 | 16450 | 16450 | 0 |
| 90 | 20240620 | 174100 | 3060076860 | 16450 | 16450 | 16450 | 16450 | 0 |
| 91 | 20240620 | 174000 | 3060076860 | 16450 | 16450 | 16450 | 16450 | 0 |
| 92 | 20240620 | 173900 | 3060076860 | 16450 | 16450 | 16450 | 16450 | 5779 |
| 93 | 20240620 | 173800 | 3060076860 | 16450 | 16450 | 16450 | 16450 | 0 |
| 94 | 20240620 | 173700 | 3060076860 | 16450 | 16450 | 16450 | 16450 | 0 |
| 95 | 20240620 | 173600 | 3060076860 | 16450 | 16450 | 16450 | 16450 | 0 |
| 96 | 20240620 | 173500 | 3060076860 | 16450 | 16450 | 16450 | 16450 | 0 |
| 97 | 20240620 | 173400 | 3060076860 | 16450 | 16450 | 16450 | 16450 | 0 |
| 98 | 20240620 | 173300 | 3060076860 | 16450 | 16450 | 16450 | 16450 | 0 |
| 99 | 20240620 | 173200 | 3060076860 | 16450 | 16450 | 16450 | 16450 | 0 |
| 100 | 20240620 | 173100 | 3060076860 | 16450 | 16450 | 16450 | 16450 | 0 |
| 101 | 20240620 | 173000 | 3060076860 | 16450 | 16450 | 16450 | 16450 | 0 |
| 102 | 20240620 | 172900 | 3060076860 | 16450 | 16450 | 16450 | 16450 | 0 |
| 103 | 20240620 | 172800 | 3060076860 | 16450 | 16450 | 16450 | 16450 | 0 |
| 104 | 20240620 | 172700 | 3060076860 | 16450 | 16450 | 16450 | 16450 | 0 |
| 105 | 20240620 | 172600 | 3060076860 | 16450 | 16450 | 16450 | 16450 | 0 |
| 106 | 20240620 | 172500 | 3060076860 | 16450 | 16450 | 16450 | 16450 | 0 |
| 107 | 20240620 | 172400 | 3060076860 | 16450 | 16450 | 16450 | 16450 | 0 |
| 108 | 20240620 | 172300 | 3060076860 | 16450 | 16450 | 16450 | 16450 | 0 |
| 109 | 20240620 | 172200 | 3060076860 | 16450 | 16450 | 16450 | 16450 | 0 |
| 110 | 20240620 | 172100 | 3060076860 | 16450 | 16450 | 16450 | 16450 | 0 |
| 111 | 20240620 | 172000 | 3060076860 | 16450 | 16450 | 16450 | 16450 | 0 |
| 112 | 20240620 | 171900 | 3060076860 | 16450 | 16450 | 16450 | 16450 | 0 |
| 113 | 20240620 | 171800 | 3060076860 | 16450 | 16450 | 16450 | 16450 | 0 |
| 114 | 20240620 | 171700 | 3060076860 | 16450 | 16450 | 16450 | 16450 | 0 |
| 115 | 20240620 | 171600 | 3060076860 | 16450 | 16450 | 16450 | 16450 | 0 |
| 116 | 20240620 | 171500 | 3060076860 | 16450 | 16450 | 16450 | 16450 | 0 |
| 117 | 20240620 | 171400 | 3060076860 | 16450 | 16450 | 16450 | 16450 | 0 |
| 118 | 20240620 | 171300 | 3060076860 | 16450 | 16450 | 16450 | 16450 | 0 |
| 119 | 20240620 | 171200 | 3060076860 | 16450 | 16450 | 16450 | 16450 | 0 |
| 120 | 20240620 | 171100 | 3060076860 | 16450 | 16450 | 16450 | 16450 | 0 |
| 121 | 20240620 | 171000 | 3060076860 | 16450 | 16450 | 16450 | 16450 | 0 |
| 122 | 20240620 | 170900 | 3060076860 | 16450 | 16450 | 16450 | 16450 | 5779 |
| 123 | 20240620 | 170800 | 3060076860 | 16450 | 16450 | 16450 | 16450 | 0 |
| 124 | 20240620 | 170700 | 3060076860 | 16450 | 16450 | 16450 | 16450 | 0 |
| 125 | 20240620 | 170600 | 3060076860 | 16450 | 16450 | 16450 | 16450 | 0 |
| 126 | 20240620 | 170500 | 3060076860 | 16450 | 16450 | 16450 | 16450 | 0 |
| 127 | 20240620 | 170400 | 3060076860 | 16450 | 16450 | 16450 | 16450 | 0 |
| 128 | 20240620 | 170300 | 3060076860 | 16450 | 16450 | 16450 | 16450 | 0 |
| 129 | 20240620 | 170200 | 3060076860 | 16450 | 16450 | 16450 | 16450 | 0 |
| 130 | 20240620 | 170100 | 3060076860 | 16450 | 16450 | 16450 | 16450 | 0 |
| 131 | 20240620 | 170000 | 3060076860 | 16450 | 16450 | 16450 | 16450 | 0 |
| 132 | 20240620 | 165900 | 3060076860 | 16450 | 16450 | 16450 | 16450 | 0 |
| 133 | 20240620 | 165800 | 3060076860 | 16450 | 16450 | 16450 | 16450 | 0 |
| 134 | 20240620 | 165700 | 3060076860 | 16450 | 16450 | 16450 | 16450 | 0 |
| 135 | 20240620 | 165600 | 3060076860 | 16450 | 16450 | 16450 | 16450 | 0 |
| 136 | 20240620 | 165500 | 3060076860 | 16450 | 16450 | 16450 | 16450 | 0 |
| 137 | 20240620 | 165400 | 3060076860 | 16450 | 16450 | 16450 | 16450 | 0 |
| 138 | 20240620 | 165300 | 3060076860 | 16450 | 16450 | 16450 | 16450 | 0 |
| 139 | 20240620 | 165200 | 3060076860 | 16450 | 16450 | 16450 | 16450 | 0 |
| 140 | 20240620 | 165100 | 3060076860 | 16450 | 16450 | 16450 | 16450 | 0 |
| 141 | 20240620 | 165000 | 3060076860 | 16450 | 16450 | 16450 | 16450 | 0 |
| 142 | 20240620 | 164900 | 3060076860 | 16450 | 16450 | 16450 | 16450 | 0 |
| 143 | 20240620 | 164800 | 3060076860 | 16450 | 16450 | 16450 | 16450 | 0 |
| 144 | 20240620 | 164700 | 3060076860 | 16450 | 16450 | 16450 | 16450 | 0 |
| 145 | 20240620 | 164600 | 3060076860 | 16450 | 16450 | 16450 | 16450 | 0 |
| 146 | 20240620 | 164500 | 3060076860 | 16450 | 16450 | 16450 | 16450 | 0 |
| 147 | 20240620 | 164400 | 3060076860 | 16450 | 16450 | 16450 | 16450 | 0 |
| 148 | 20240620 | 164300 | 3060076860 | 16450 | 16450 | 16450 | 16450 | 0 |
| 149 | 20240620 | 164200 | 3060076860 | 16450 | 16450 | 16450 | 16450 | 0 |
| 150 | 20240620 | 164100 | 3060076860 | 16450 | 16450 | 16450 | 16450 | 0 |
| 151 | 20240620 | 164000 | 3060076860 | 16450 | 16450 | 16450 | 16450 | 0 |
| 152 | 20240620 | 163900 | 3060076860 | 16450 | 16450 | 16450 | 16450 | 5779 |
| 153 | 20240620 | 163800 | 3060076860 | 16450 | 16450 | 16450 | 16450 | 0 |
| 154 | 20240620 | 163700 | 3060076860 | 16450 | 16450 | 16450 | 16450 | 0 |
| 155 | 20240620 | 163600 | 3060076860 | 16450 | 16450 | 16450 | 16450 | 0 |
| 156 | 20240620 | 163500 | 3060076860 | 16450 | 16450 | 16450 | 16450 | 0 |
| 157 | 20240620 | 163400 | 3060076860 | 16450 | 16450 | 16450 | 16450 | 0 |
| 158 | 20240620 | 163300 | 3060076860 | 16450 | 16450 | 16450 | 16450 | 0 |
| 159 | 20240620 | 163200 | 3060076860 | 16450 | 16450 | 16450 | 16450 | 0 |
| 160 | 20240620 | 163100 | 3060076860 | 16450 | 16450 | 16450 | 16450 | 0 |
| 161 | 20240620 | 163000 | 3060076860 | 16450 | 16450 | 16450 | 16450 | 0 |
| 162 | 20240620 | 162900 | 3060076860 | 16450 | 16450 | 16450 | 16450 | 0 |
| 163 | 20240620 | 162800 | 3060076860 | 16450 | 16450 | 16450 | 16450 | 0 |
| 164 | 20240620 | 162700 | 3060076860 | 16450 | 16450 | 16450 | 16450 | 0 |
| 165 | 20240620 | 162600 | 3060076860 | 16450 | 16450 | 16450 | 16450 | 0 |
| 166 | 20240620 | 162500 | 3060076860 | 16450 | 16450 | 16450 | 16450 | 0 |
| 167 | 20240620 | 162400 | 3060076860 | 16450 | 16450 | 16450 | 16450 | 0 |
| 168 | 20240620 | 162300 | 3060076860 | 16450 | 16450 | 16450 | 16450 | 0 |
| 169 | 20240620 | 162200 | 3060076860 | 16450 | 16450 | 16450 | 16450 | 0 |
| 170 | 20240620 | 162100 | 3060076860 | 16450 | 16450 | 16450 | 16450 | 0 |
| 171 | 20240620 | 162000 | 3060076860 | 16450 | 16450 | 16450 | 16450 | 0 |
| 172 | 20240620 | 161900 | 3060076860 | 16450 | 16450 | 16450 | 16450 | 0 |
| 173 | 20240620 | 161800 | 3060076860 | 16450 | 16450 | 16450 | 16450 | 0 |
| 174 | 20240620 | 161700 | 3060076860 | 16450 | 16450 | 16450 | 16450 | 0 |
| 175 | 20240620 | 161600 | 3060076860 | 16450 | 16450 | 16450 | 16450 | 0 |
| 176 | 20240620 | 161500 | 3060076860 | 16450 | 16450 | 16450 | 16450 | 0 |
| 177 | 20240620 | 161400 | 3060076860 | 16450 | 16450 | 16450 | 16450 | 0 |
| 178 | 20240620 | 161300 | 3060076860 | 16450 | 16450 | 16450 | 16450 | 0 |
| 179 | 20240620 | 161200 | 3060076860 | 16450 | 16450 | 16450 | 16450 | 0 |
| 180 | 20240620 | 161100 | 3060076860 | 16450 | 16450 | 16450 | 16450 | 0 |
| 181 | 20240620 | 161000 | 3060076860 | 16450 | 16450 | 16450 | 16450 | 0 |
| 182 | 20240620 | 160900 | 3060076860 | 16450 | 16450 | 16450 | 16450 | 5779 |
| 183 | 20240620 | 160800 | 3060076860 | 16450 | 16450 | 16450 | 16450 | 0 |
| 184 | 20240620 | 160700 | 3060076860 | 16450 | 16450 | 16450 | 16450 | 0 |
| 185 | 20240620 | 160600 | 3060076860 | 16450 | 16450 | 16450 | 16450 | 0 |
| 186 | 20240620 | 160500 | 3060076860 | 16450 | 16450 | 16450 | 16450 | 0 |
| 187 | 20240620 | 160400 | 3060076860 | 16450 | 16450 | 16450 | 16450 | 0 |
| 188 | 20240620 | 160300 | 3060076860 | 16450 | 16450 | 16450 | 16450 | 0 |
| 189 | 20240620 | 160200 | 3060076860 | 16450 | 16450 | 16450 | 16450 | 0 |
| 190 | 20240620 | 160100 | 3060076860 | 16450 | 16450 | 16450 | 16450 | 0 |
| 191 | 20240620 | 160000 | 3060076860 | 16450 | 16450 | 16450 | 16450 | 0 |
| 192 | 20240620 | 155900 | 3060076860 | 16450 | 16450 | 16450 | 16450 | 0 |
| 193 | 20240620 | 155800 | 3060076860 | 16450 | 16450 | 16450 | 16450 | 0 |
| 194 | 20240620 | 155700 | 3060076860 | 16450 | 16450 | 16450 | 16450 | 0 |
| 195 | 20240620 | 155600 | 3060076860 | 16450 | 16450 | 16450 | 16450 | 0 |
| 196 | 20240620 | 155500 | 3060076860 | 16450 | 16450 | 16450 | 16450 | 0 |
| 197 | 20240620 | 155400 | 3060076860 | 16450 | 16450 | 16450 | 16450 | 0 |
| 198 | 20240620 | 155300 | 3060076860 | 16450 | 16450 | 16450 | 16450 | 0 |
| 199 | 20240620 | 155200 | 3060076860 | 16450 | 16450 | 16450 | 16450 | 0 |
| 200 | 20240620 | 155100 | 3060076860 | 16450 | 16450 | 16450 | 16450 | 0 |
| 201 | 20240620 | 155000 | 3060076860 | 16450 | 16450 | 16450 | 16450 | 0 |
| 202 | 20240620 | 154900 | 3060076860 | 16450 | 16450 | 16450 | 16450 | 0 |
| 203 | 20240620 | 154800 | 3060076860 | 16450 | 16450 | 16450 | 16450 | 0 |
| 204 | 20240620 | 154700 | 3060076860 | 16450 | 16450 | 16450 | 16450 | 0 |
| 205 | 20240620 | 154600 | 3060076860 | 16450 | 16450 | 16450 | 16450 | 0 |
| 206 | 20240620 | 154500 | 3060076860 | 16450 | 16450 | 16450 | 16450 | 0 |
| 207 | 20240620 | 154400 | 3060076860 | 16450 | 16450 | 16450 | 16450 | 0 |
| 208 | 20240620 | 154300 | 3060076860 | 16450 | 16450 | 16450 | 16450 | 0 |
| 209 | 20240620 | 154200 | 3060076860 | 16450 | 16450 | 16450 | 16450 | 0 |
| 210 | 20240620 | 154100 | 3060076860 | 16450 | 16450 | 16450 | 16450 | 0 |
| 211 | 20240620 | 154000 | 3060076860 | 16450 | 16450 | 16450 | 16450 | 0 |
| 212 | 20240620 | 153900 | 3060076860 | 16450 | 16450 | 16450 | 16450 | 5779 |
| 213 | 20240620 | 153800 | 3060076860 | 16450 | 16450 | 16450 | 16450 | 0 |
| 214 | 20240620 | 153700 | 3060076860 | 16450 | 16450 | 16450 | 16450 | 0 |
| 215 | 20240620 | 153600 | 3060076860 | 16450 | 16450 | 16450 | 16450 | 0 |
| 216 | 20240620 | 153500 | 3060076860 | 16450 | 16450 | 16450 | 16450 | 0 |
| 217 | 20240620 | 153400 | 3060076860 | 16450 | 16450 | 16450 | 16450 | 0 |
| 218 | 20240620 | 153300 | 3060076860 | 16450 | 16450 | 16450 | 16450 | 0 |
| 219 | 20240620 | 153200 | 3060076860 | 16450 | 16450 | 16450 | 16450 | 0 |
| 220 | 20240620 | 153100 | 3060076860 | 16450 | 16450 | 16450 | 16450 | 0 |
| 221 | 20240620 | 153000 | 3060076860 | 16450 | 16450 | 16450 | 16450 | 5779 |
| 222 | 20240620 | 152900 | 2965012310 | 16470 | 16470 | 16470 | 16470 | 0 |
| 223 | 20240620 | 152800 | 2965012310 | 16470 | 16470 | 16470 | 16470 | 0 |
| 224 | 20240620 | 152700 | 2965012310 | 16470 | 16470 | 16470 | 16470 | 0 |
| 225 | 20240620 | 152600 | 2965012310 | 16470 | 16470 | 16470 | 16470 | 0 |
| 226 | 20240620 | 152500 | 2965012310 | 16470 | 16470 | 16470 | 16470 | 0 |
| 227 | 20240620 | 152400 | 2965012310 | 16470 | 16470 | 16470 | 16470 | 0 |
| 228 | 20240620 | 152300 | 2965012310 | 16470 | 16470 | 16470 | 16470 | 0 |
| 229 | 20240620 | 152200 | 2965012310 | 16470 | 16470 | 16470 | 16470 | 0 |
| 230 | 20240620 | 152100 | 2965012310 | 16470 | 16470 | 16470 | 16470 | 0 |
| 231 | 20240620 | 152000 | 2965012310 | 16470 | 16470 | 16470 | 16470 | 0 |
| 232 | 20240620 | 151900 | 2965012310 | 16470 | 16500 | 16500 | 16470 | 445 |
| 233 | 20240620 | 151800 | 2957675020 | 16490 | 16490 | 16490 | 16490 | 0 |
| 234 | 20240620 | 151700 | 2957675020 | 16490 | 16490 | 16490 | 16480 | 592 |
| 235 | 20240620 | 151600 | 2947915420 | 16490 | 16450 | 16490 | 16450 | 203 |
| 236 | 20240620 | 151500 | 2944573120 | 16440 | 16440 | 16440 | 16440 | 244 |
| 237 | 20240620 | 151400 | 2940561760 | 16430 | 16440 | 16440 | 16430 | 394 |
| 238 | 20240620 | 151300 | 2934086210 | 16430 | 16450 | 16450 | 16430 | 1670 |
| 239 | 20240620 | 151200 | 2906628600 | 16450 | 16470 | 16470 | 16450 | 68 |
| 240 | 20240620 | 151100 | 2905509860 | 16450 | 16460 | 16460 | 16450 | 462 |
| 241 | 20240620 | 151000 | 2897909540 | 16450 | 16460 | 16490 | 16450 | 3433 |
| 242 | 20240620 | 150900 | 2841430810 | 16460 | 16480 | 16480 | 16460 | 750 |
| 243 | 20240620 | 150800 | 2829078500 | 16480 | 16480 | 16490 | 16480 | 311 |
| 244 | 20240620 | 150700 | 2823953200 | 16480 | 16480 | 16480 | 16480 | 200 |
| 245 | 20240620 | 150600 | 2820657200 | 16480 | 16490 | 16490 | 16480 | 476 |
| 246 | 20240620 | 150500 | 2812808960 | 16480 | 16490 | 16490 | 16480 | 413 |
| 247 | 20240620 | 150400 | 2805999800 | 16480 | 16490 | 16490 | 16480 | 95 |
| 248 | 20240620 | 150300 | 2804434050 | 16480 | 16480 | 16480 | 16480 | 104 |
| 249 | 20240620 | 150200 | 2802720130 | 16480 | 16490 | 16490 | 16480 | 175 |
| 250 | 20240620 | 150100 | 2799834630 | 16480 | 16490 | 16490 | 16480 | 84 |
| 251 | 20240620 | 150000 | 2798450070 | 16490 | 16490 | 16490 | 16490 | 3 |
| 252 | 20240620 | 145900 | 2798400600 | 16470 | 16480 | 16490 | 16470 | 83 |
| 253 | 20240620 | 145800 | 2797033070 | 16470 | 16470 | 16480 | 16470 | 31 |
| 254 | 20240620 | 145700 | 2796522240 | 16460 | 16460 | 16460 | 16460 | 100 |
| 255 | 20240620 | 145600 | 2794876240 | 16460 | 16460 | 16460 | 16460 | 905 |
| 256 | 20240620 | 145500 | 2779979940 | 16460 | 16470 | 16480 | 16460 | 354 |
| 257 | 20240620 | 145400 | 2774150330 | 16480 | 16490 | 16490 | 16480 | 376 |
| 258 | 20240620 | 145300 | 2767953780 | 16490 | 16490 | 16490 | 16490 | 53 |
| 259 | 20240620 | 145200 | 2767079810 | 16490 | 16490 | 16490 | 16490 | 162 |
| 260 | 20240620 | 145100 | 2764408430 | 16500 | 16500 | 16500 | 16490 | 26 |
| 261 | 20240620 | 145000 | 2763979470 | 16490 | 16470 | 16490 | 16470 | 1955 |
| 262 | 20240620 | 144900 | 2731777840 | 16470 | 16470 | 16470 | 16460 | 1221 |
| 263 | 20240620 | 144800 | 2711680080 | 16460 | 16460 | 16470 | 16460 | 562 |
| 264 | 20240620 | 144700 | 2702429350 | 16470 | 16490 | 16490 | 16470 | 1229 |
| 265 | 20240620 | 144600 | 2682183710 | 16490 | 16490 | 16490 | 16490 | 250 |
| 266 | 20240620 | 144500 | 2678061210 | 16480 | 16500 | 16500 | 16470 | 1815 |
| 267 | 20240620 | 144400 | 2648147580 | 16500 | 16490 | 16500 | 16490 | 928 |
| 268 | 20240620 | 144300 | 2632844830 | 16490 | 16490 | 16490 | 16490 | 47 |
| 269 | 20240620 | 144200 | 2632069800 | 16490 | 16490 | 16490 | 16490 | 244 |
| 270 | 20240620 | 144100 | 2628046240 | 16490 | 16490 | 16490 | 16490 | 299 |
| 271 | 20240620 | 144000 | 2623115730 | 16480 | 16480 | 16480 | 16480 | 5 |
| 272 | 20240620 | 143900 | 2623033330 | 16480 | 16490 | 16500 | 16480 | 1128 |
| 273 | 20240620 | 143800 | 2604431540 | 16490 | 16490 | 16490 | 16490 | 64 |
| 274 | 20240620 | 143700 | 2603376180 | 16500 | 16500 | 16500 | 16500 | 1 |
| 275 | 20240620 | 143600 | 2603359680 | 16510 | 16500 | 16510 | 16490 | 417 |
| 276 | 20240620 | 143500 | 2596482590 | 16520 | 16510 | 16520 | 16510 | 346 |
| 277 | 20240620 | 143400 | 2590767800 | 16500 | 16490 | 16500 | 16490 | 206 |
| 278 | 20240620 | 143300 | 2587369770 | 16490 | 16500 | 16500 | 16490 | 208 |
| 279 | 20240620 | 143200 | 2583939350 | 16500 | 16490 | 16500 | 16490 | 178 |
| 280 | 20240620 | 143100 | 2581004080 | 16490 | 16500 | 16500 | 16490 | 40 |
| 281 | 20240620 | 143000 | 2580344380 | 16490 | 16480 | 16490 | 16480 | 455 |
| 282 | 20240620 | 142900 | 2572843240 | 16480 | 16480 | 16480 | 16480 | 145 |
| 283 | 20240620 | 142800 | 2570453640 | 16480 | 16490 | 16490 | 16480 | 1355 |
| 284 | 20240620 | 142700 | 2548121070 | 16490 | 16500 | 16500 | 16490 | 438 |
| 285 | 20240620 | 142600 | 2540898130 | 16500 | 16500 | 16500 | 16500 | 101 |
| 286 | 20240620 | 142500 | 2539231630 | 16500 | 16520 | 16520 | 16500 | 85 |
| 287 | 20240620 | 142400 | 2537828520 | 16520 | 16500 | 16520 | 16500 | 55 |
| 288 | 20240620 | 142300 | 2536920020 | 16520 | 16520 | 16520 | 16520 | 0 |
| 289 | 20240620 | 142200 | 2536920020 | 16520 | 16510 | 16520 | 16490 | 2588 |
| 290 | 20240620 | 142100 | 2494219030 | 16500 | 16510 | 16510 | 16500 | 252 |
| 291 | 20240620 | 142000 | 2490059020 | 16510 | 16510 | 16510 | 16510 | 22 |
| 292 | 20240620 | 141900 | 2489695800 | 16510 | 16520 | 16520 | 16510 | 366 |
| 293 | 20240620 | 141800 | 2483652880 | 16510 | 16520 | 16520 | 16510 | 8 |
| 294 | 20240620 | 141700 | 2483520730 | 16520 | 16520 | 16520 | 16520 | 3 |
| 295 | 20240620 | 141600 | 2483471170 | 16500 | 16530 | 16530 | 16500 | 2007 |
| 296 | 20240620 | 141500 | 2450341580 | 16530 | 16530 | 16530 | 16530 | 0 |
| 297 | 20240620 | 141400 | 2450341580 | 16530 | 16530 | 16530 | 16520 | 125 |
| 298 | 20240620 | 141300 | 2448275530 | 16520 | 16520 | 16520 | 16520 | 50 |
| 299 | 20240620 | 141200 | 2447449530 | 16520 | 16530 | 16530 | 16520 | 239 |
| 300 | 20240620 | 141100 | 2443499320 | 16530 | 16530 | 16530 | 16530 | 23 |
| 301 | 20240620 | 141000 | 2443119130 | 16520 | 16530 | 16530 | 16520 | 32 |
| 302 | 20240620 | 140900 | 2442590310 | 16530 | 16530 | 16530 | 16530 | 117 |
| 303 | 20240620 | 140800 | 2440656300 | 16530 | 16530 | 16530 | 16530 | 3 |
| 304 | 20240620 | 140700 | 2440606710 | 16540 | 16540 | 16540 | 16540 | 28 |
| 305 | 20240620 | 140600 | 2440143590 | 16510 | 16510 | 16510 | 16510 | 1 |
| 306 | 20240620 | 140500 | 2440127080 | 16510 | 16520 | 16520 | 16510 | 142 |
| 307 | 20240620 | 140400 | 2437782650 | 16510 | 16510 | 16510 | 16510 | 0 |
| 308 | 20240620 | 140300 | 2437782650 | 16510 | 16550 | 16560 | 16510 | 1325 |
| 309 | 20240620 | 140200 | 2415889740 | 16560 | 16540 | 16560 | 16540 | 67 |
| 310 | 20240620 | 140100 | 2414781460 | 16560 | 16540 | 16560 | 16540 | 57 |
| 311 | 20240620 | 140000 | 2413838540 | 16540 | 16540 | 16540 | 16540 | 170 |
| 312 | 20240620 | 135900 | 2411026740 | 16560 | 16550 | 16560 | 16550 | 125 |
| 313 | 20240620 | 135800 | 2408957880 | 16540 | 16530 | 16540 | 16530 | 49 |
| 314 | 20240620 | 135700 | 2408147620 | 16530 | 16530 | 16530 | 16530 | 30 |
| 315 | 20240620 | 135600 | 2407651720 | 16530 | 16540 | 16540 | 16530 | 214 |
| 316 | 20240620 | 135500 | 2404114200 | 16530 | 16530 | 16530 | 16530 | 11 |
| 317 | 20240620 | 135400 | 2403932370 | 16530 | 16530 | 16530 | 16530 | 39 |
| 318 | 20240620 | 135300 | 2403287700 | 16530 | 16530 | 16530 | 16520 | 177 |
| 319 | 20240620 | 135200 | 2400362010 | 16530 | 16540 | 16540 | 16530 | 371 |
| 320 | 20240620 | 135100 | 2394226160 | 16540 | 16550 | 16550 | 16540 | 66 |
| 321 | 20240620 | 135000 | 2393134240 | 16550 | 16560 | 16560 | 16550 | 101 |
| 322 | 20240620 | 134900 | 2391462670 | 16570 | 16570 | 16570 | 16570 | 2 |
| 323 | 20240620 | 134800 | 2391429530 | 16570 | 16570 | 16570 | 16570 | 2 |
| 324 | 20240620 | 134700 | 2391396390 | 16550 | 16560 | 16560 | 16540 | 16 |
| 325 | 20240620 | 134600 | 2391131650 | 16560 | 16590 | 16590 | 16560 | 95 |
| 326 | 20240620 | 134500 | 2389555920 | 16590 | 16540 | 16590 | 16500 | 8193 |
| 327 | 20240620 | 134400 | 2254276020 | 16540 | 16540 | 16540 | 16530 | 1099 |
| 328 | 20240620 | 134300 | 2236108560 | 16540 | 16530 | 16540 | 16530 | 130 |
| 329 | 20240620 | 134200 | 2233959610 | 16530 | 16540 | 16540 | 16530 | 251 |
| 330 | 20240620 | 134100 | 2229809420 | 16540 | 16550 | 16590 | 16530 | 2325 |
| 331 | 20240620 | 134000 | 2191356050 | 16550 | 16550 | 16550 | 16550 | 7 |
| 332 | 20240620 | 133900 | 2191240200 | 16540 | 16550 | 16550 | 16540 | 2463 |
| 333 | 20240620 | 133800 | 2150478700 | 16550 | 16590 | 16590 | 16550 | 1073 |
| 334 | 20240620 | 133700 | 2132717850 | 16550 | 16560 | 16570 | 16550 | 795 |
| 335 | 20240620 | 133600 | 2119556500 | 16560 | 16560 | 16560 | 16560 | 911 |
| 336 | 20240620 | 133500 | 2104470340 | 16560 | 16570 | 16570 | 16560 | 714 |
| 337 | 20240620 | 133400 | 2092645960 | 16570 | 16600 | 16610 | 16560 | 6303 |
| 338 | 20240620 | 133300 | 1988094090 | 16610 | 16610 | 16610 | 16610 | 149 |
| 339 | 20240620 | 133200 | 1985619200 | 16610 | 16610 | 16610 | 16610 | 55 |
| 340 | 20240620 | 133100 | 1984705650 | 16610 | 16610 | 16610 | 16600 | 1141 |
| 341 | 20240620 | 133000 | 1965753670 | 16620 | 16650 | 16660 | 16620 | 2142 |
| 342 | 20240620 | 132900 | 1930136300 | 16650 | 16650 | 16650 | 16650 | 31 |
| 343 | 20240620 | 132800 | 1929620150 | 16650 | 16650 | 16650 | 16650 | 50 |
| 344 | 20240620 | 132700 | 1928787650 | 16640 | 16650 | 16650 | 16640 | 70 |
| 345 | 20240620 | 132600 | 1927622350 | 16640 | 16650 | 16650 | 16640 | 274 |
| 346 | 20240620 | 132500 | 1923061130 | 16670 | 16660 | 16670 | 16660 | 80 |
| 347 | 20240620 | 132400 | 1921728320 | 16670 | 16670 | 16670 | 16670 | 10 |
| 348 | 20240620 | 132300 | 1921561620 | 16670 | 16670 | 16670 | 16670 | 0 |
| 349 | 20240620 | 132200 | 1921561620 | 16670 | 16670 | 16670 | 16670 | 95 |
| 350 | 20240620 | 132100 | 1919977970 | 16690 | 16690 | 16690 | 16690 | 0 |
| 351 | 20240620 | 132000 | 1919977970 | 16690 | 16670 | 16690 | 16670 | 132 |
| 352 | 20240620 | 131900 | 1917777310 | 16670 | 16650 | 16670 | 16650 | 200 |
| 353 | 20240620 | 131800 | 1914445370 | 16660 | 16660 | 16660 | 16660 | 345 |
| 354 | 20240620 | 131700 | 1908697670 | 16650 | 16660 | 16660 | 16650 | 140 |
| 355 | 20240620 | 131600 | 1906366420 | 16650 | 16650 | 16650 | 16650 | 5 |
| 356 | 20240620 | 131500 | 1906283170 | 16650 | 16650 | 16650 | 16650 | 111 |
| 357 | 20240620 | 131400 | 1904435020 | 16650 | 16650 | 16650 | 16640 | 667 |
| 358 | 20240620 | 131300 | 1893329490 | 16650 | 16650 | 16650 | 16650 | 74 |
| 359 | 20240620 | 131200 | 1892097390 | 16650 | 16650 | 16650 | 16650 | 2 |
| 360 | 20240620 | 131100 | 1892064090 | 16650 | 16650 | 16650 | 16640 | 39 |
| 361 | 20240620 | 131000 | 1891414840 | 16650 | 16640 | 16650 | 16640 | 19 |
| 362 | 20240620 | 130900 | 1891098570 | 16640 | 16640 | 16640 | 16640 | 194 |
| 363 | 20240620 | 130800 | 1887870410 | 16640 | 16640 | 16640 | 16640 | 24 |
| 364 | 20240620 | 130700 | 1887471050 | 16640 | 16650 | 16650 | 16640 | 56 |
| 365 | 20240620 | 130600 | 1886539200 | 16650 | 16640 | 16650 | 16640 | 97 |
| 366 | 20240620 | 130500 | 1884924900 | 16650 | 16650 | 16650 | 16650 | 61 |
| 367 | 20240620 | 130400 | 1883909250 | 16650 | 16620 | 16650 | 16620 | 147 |
| 368 | 20240620 | 130300 | 1881464610 | 16620 | 16640 | 16640 | 16620 | 1023 |
| 369 | 20240620 | 130200 | 1864461210 | 16660 | 16660 | 16660 | 16660 | 8 |
| 370 | 20240620 | 130100 | 1864327930 | 16660 | 16630 | 16660 | 16630 | 720 |
| 371 | 20240620 | 130000 | 1852352080 | 16640 | 16650 | 16650 | 16640 | 1804 |
| 372 | 20240620 | 125900 | 1822328520 | 16650 | 16650 | 16650 | 16650 | 578 |
| 373 | 20240620 | 125800 | 1812704820 | 16660 | 16690 | 16690 | 16660 | 46 |
| 374 | 20240620 | 125700 | 1811938170 | 16680 | 16680 | 16690 | 16680 | 50 |
| 375 | 20240620 | 125600 | 1811103900 | 16650 | 16650 | 16650 | 16650 | 0 |
| 376 | 20240620 | 125500 | 1811103900 | 16650 | 16650 | 16650 | 16650 | 1 |
| 377 | 20240620 | 125400 | 1811087250 | 16650 | 16650 | 16650 | 16650 | 60 |
| 378 | 20240620 | 125300 | 1810088250 | 16650 | 16660 | 16660 | 16650 | 35 |
| 379 | 20240620 | 125200 | 1809505200 | 16650 | 16650 | 16650 | 16650 | 0 |
| 380 | 20240620 | 125100 | 1809505200 | 16650 | 16650 | 16650 | 16650 | 1175 |
| 381 | 20240620 | 125000 | 1789941450 | 16640 | 16640 | 16640 | 16640 | 6 |
| 382 | 20240620 | 124900 | 1789841610 | 16650 | 16650 | 16650 | 16650 | 21 |
| 383 | 20240620 | 124800 | 1789491960 | 16650 | 16650 | 16650 | 16650 | 83 |
| 384 | 20240620 | 124700 | 1788110010 | 16650 | 16660 | 16660 | 16650 | 1727 |
| 385 | 20240620 | 124600 | 1759354440 | 16650 | 16650 | 16650 | 16650 | 0 |
| 386 | 20240620 | 124500 | 1759354440 | 16650 | 16660 | 16660 | 16650 | 361 |
| 387 | 20240620 | 124400 | 1753343780 | 16660 | 16660 | 16660 | 16660 | 98 |
| 388 | 20240620 | 124300 | 1751711100 | 16660 | 16660 | 16670 | 16650 | 1070 |
| 389 | 20240620 | 124200 | 1733891670 | 16660 | 16660 | 16660 | 16660 | 133 |
| 390 | 20240620 | 124100 | 1731675890 | 16660 | 16660 | 16660 | 16660 | 18 |
| 391 | 20240620 | 124000 | 1731376010 | 16660 | 16660 | 16660 | 16650 | 66 |
| 392 | 20240620 | 123900 | 1730276740 | 16650 | 16670 | 16670 | 16650 | 3200 |
| 393 | 20240620 | 123800 | 1676967740 | 16670 | 16680 | 16680 | 16670 | 776 |
| 394 | 20240620 | 123700 | 1664031760 | 16680 | 16680 | 16680 | 16680 | 137 |
| 395 | 20240620 | 123600 | 1661746600 | 16680 | 16690 | 16690 | 16680 | 694 |
| 396 | 20240620 | 123500 | 1650170530 | 16690 | 16690 | 16690 | 16690 | 6 |
| 397 | 20240620 | 123400 | 1650070390 | 16690 | 16690 | 16690 | 16690 | 19 |
| 398 | 20240620 | 123300 | 1649753280 | 16690 | 16690 | 16690 | 16690 | 23 |
| 399 | 20240620 | 123200 | 1649369410 | 16690 | 16700 | 16700 | 16690 | 157 |
| 400 | 20240620 | 123100 | 1646748950 | 16700 | 16700 | 16700 | 16700 | 16 |
| 401 | 20240620 | 123000 | 1646481750 | 16700 | 16690 | 16710 | 16690 | 16 |
| 402 | 20240620 | 122900 | 1646214590 | 16690 | 16690 | 16690 | 16690 | 0 |
| 403 | 20240620 | 122800 | 1646214590 | 16690 | 16690 | 16690 | 16690 | 0 |
| 404 | 20240620 | 122700 | 1646214590 | 16690 | 16700 | 16700 | 16690 | 443 |
| 405 | 20240620 | 122600 | 1638820060 | 16700 | 16710 | 16710 | 16700 | 93 |
| 406 | 20240620 | 122500 | 1637266780 | 16700 | 16700 | 16700 | 16700 | 127 |
| 407 | 20240620 | 122400 | 1635145880 | 16700 | 16700 | 16700 | 16700 | 62 |
| 408 | 20240620 | 122300 | 1634110480 | 16700 | 16700 | 16700 | 16700 | 25 |
| 409 | 20240620 | 122200 | 1633692980 | 16700 | 16700 | 16700 | 16700 | 1 |
| 410 | 20240620 | 122100 | 1633676280 | 16700 | 16700 | 16700 | 16700 | 29 |
| 411 | 20240620 | 122000 | 1633191980 | 16700 | 16700 | 16710 | 16700 | 23 |
| 412 | 20240620 | 121900 | 1632807870 | 16710 | 16710 | 16710 | 16710 | 25 |
| 413 | 20240620 | 121800 | 1632390120 | 16690 | 16690 | 16690 | 16690 | 0 |
| 414 | 20240620 | 121700 | 1632390120 | 16690 | 16690 | 16690 | 16690 | 8 |
| 415 | 20240620 | 121600 | 1632256600 | 16680 | 16680 | 16680 | 16680 | 0 |
| 416 | 20240620 | 121500 | 1632256600 | 16680 | 16690 | 16690 | 16680 | 51 |
| 417 | 20240620 | 121400 | 1631405820 | 16690 | 16700 | 16700 | 16690 | 204 |
| 418 | 20240620 | 121300 | 1628000800 | 16700 | 16700 | 16700 | 16700 | 70 |
| 419 | 20240620 | 121200 | 1626831800 | 16700 | 16700 | 16700 | 16700 | 8 |
| 420 | 20240620 | 121100 | 1626698200 | 16700 | 16700 | 16700 | 16700 | 29 |
| 421 | 20240620 | 121000 | 1626213900 | 16700 | 16700 | 16700 | 16700 | 4 |
| 422 | 20240620 | 120900 | 1626147100 | 16700 | 16700 | 16700 | 16700 | 294 |
| 423 | 20240620 | 120800 | 1621237300 | 16700 | 16700 | 16700 | 16700 | 585 |
| 424 | 20240620 | 120700 | 1611467800 | 16710 | 16720 | 16720 | 16710 | 22 |
| 425 | 20240620 | 120600 | 1611100170 | 16720 | 16720 | 16720 | 16720 | 124 |
| 426 | 20240620 | 120500 | 1609026890 | 16720 | 16720 | 16720 | 16720 | 70 |
| 427 | 20240620 | 120400 | 1607856490 | 16720 | 16720 | 16720 | 16720 | 85 |
| 428 | 20240620 | 120300 | 1606435290 | 16720 | 16720 | 16720 | 16720 | 463 |
| 429 | 20240620 | 120200 | 1598693930 | 16710 | 16710 | 16710 | 16710 | 100 |
| 430 | 20240620 | 120100 | 1597022930 | 16720 | 16720 | 16720 | 16720 | 23 |
| 431 | 20240620 | 120000 | 1596638370 | 16700 | 16700 | 16700 | 16700 | 4 |
| 432 | 20240620 | 115900 | 1596571570 | 16710 | 16710 | 16710 | 16710 | 0 |
| 433 | 20240620 | 115800 | 1596571570 | 16710 | 16710 | 16710 | 16710 | 0 |
| 434 | 20240620 | 115700 | 1596571570 | 16710 | 16720 | 16720 | 16710 | 250 |
| 435 | 20240620 | 115600 | 1592393860 | 16710 | 16710 | 16710 | 16710 | 0 |
| 436 | 20240620 | 115500 | 1592393860 | 16710 | 16710 | 16740 | 16710 | 68 |
| 437 | 20240620 | 115400 | 1591255870 | 16740 | 16710 | 16750 | 16710 | 720 |
| 438 | 20240620 | 115300 | 1579220970 | 16700 | 16700 | 16700 | 16700 | 802 |
| 439 | 20240620 | 115200 | 1565827570 | 16700 | 16700 | 16700 | 16700 | 5 |
| 440 | 20240620 | 115100 | 1565744070 | 16700 | 16710 | 16710 | 16700 | 707 |
| 441 | 20240620 | 115000 | 1553936950 | 16710 | 16700 | 16710 | 16700 | 20 |
| 442 | 20240620 | 114900 | 1553602800 | 16710 | 16710 | 16710 | 16710 | 1 |
| 443 | 20240620 | 114800 | 1553586090 | 16710 | 16710 | 16710 | 16700 | 46 |
| 444 | 20240620 | 114700 | 1552817730 | 16710 | 16710 | 16710 | 16710 | 25 |
| 445 | 20240620 | 114600 | 1552399980 | 16710 | 16710 | 16710 | 16710 | 0 |
| 446 | 20240620 | 114500 | 1552399980 | 16710 | 16710 | 16710 | 16710 | 14 |
| 447 | 20240620 | 114400 | 1552166040 | 16710 | 16710 | 16710 | 16710 | 96 |
| 448 | 20240620 | 114300 | 1550561880 | 16710 | 16710 | 16710 | 16710 | 16 |
| 449 | 20240620 | 114200 | 1550294520 | 16690 | 16690 | 16690 | 16690 | 0 |
| 450 | 20240620 | 114100 | 1550294520 | 16690 | 16690 | 16690 | 16690 | 0 |
| 451 | 20240620 | 114000 | 1550294520 | 16690 | 16690 | 16690 | 16690 | 5 |
| 452 | 20240620 | 113900 | 1550211070 | 16710 | 16710 | 16710 | 16710 | 1 |
| 453 | 20240620 | 113800 | 1550194360 | 16670 | 16720 | 16720 | 16670 | 818 |
| 454 | 20240620 | 113700 | 1536547280 | 16680 | 16680 | 16680 | 16680 | 0 |
| 455 | 20240620 | 113600 | 1536547280 | 16680 | 16700 | 16700 | 16680 | 416 |
| 456 | 20240620 | 113500 | 1529604460 | 16700 | 16700 | 16700 | 16700 | 32 |
| 457 | 20240620 | 113400 | 1529070060 | 16690 | 16690 | 16690 | 16690 | 50 |
| 458 | 20240620 | 113300 | 1528235560 | 16690 | 16690 | 16690 | 16690 | 137 |
| 459 | 20240620 | 113200 | 1525949030 | 16690 | 16700 | 16700 | 16690 | 2 |
| 460 | 20240620 | 113100 | 1525915640 | 16690 | 16710 | 16710 | 16690 | 112 |
| 461 | 20240620 | 113000 | 1524045390 | 16700 | 16700 | 16700 | 16700 | 5 |
| 462 | 20240620 | 112900 | 1523961890 | 16700 | 16700 | 16700 | 16700 | 116 |
| 463 | 20240620 | 112800 | 1522024690 | 16700 | 16700 | 16700 | 16700 | 2 |
| 464 | 20240620 | 112700 | 1521991290 | 16680 | 16680 | 16680 | 16680 | 0 |
| 465 | 20240620 | 112600 | 1521991290 | 16680 | 16680 | 16680 | 16680 | 0 |
| 466 | 20240620 | 112500 | 1521991290 | 16680 | 16670 | 16680 | 16670 | 492 |
| 467 | 20240620 | 112400 | 1513786090 | 16670 | 16670 | 16670 | 16670 | 30 |
| 468 | 20240620 | 112300 | 1513285990 | 16670 | 16670 | 16670 | 16670 | 33 |
| 469 | 20240620 | 112200 | 1512735880 | 16670 | 16680 | 16680 | 16670 | 371 |
| 470 | 20240620 | 112100 | 1506551210 | 16680 | 16680 | 16680 | 16680 | 27 |
| 471 | 20240620 | 112000 | 1506100850 | 16680 | 16680 | 16680 | 16680 | 30 |
| 472 | 20240620 | 111900 | 1505600450 | 16700 | 16690 | 16700 | 16690 | 4 |
| 473 | 20240620 | 111800 | 1505533660 | 16700 | 16690 | 16700 | 16680 | 559 |
| 474 | 20240620 | 111700 | 1496208510 | 16690 | 16700 | 16700 | 16690 | 46 |
| 475 | 20240620 | 111600 | 1495440760 | 16700 | 16700 | 16700 | 16700 | 438 |
| 476 | 20240620 | 111500 | 1488126160 | 16720 | 16710 | 16720 | 16710 | 163 |
| 477 | 20240620 | 111400 | 1485402080 | 16710 | 16710 | 16710 | 16710 | 59 |
| 478 | 20240620 | 111300 | 1484416190 | 16710 | 16720 | 16720 | 16710 | 607 |
| 479 | 20240620 | 111200 | 1474272790 | 16730 | 16710 | 16730 | 16710 | 462 |
| 480 | 20240620 | 111100 | 1466552270 | 16710 | 16710 | 16710 | 16710 | 4 |
| 481 | 20240620 | 111000 | 1466485430 | 16710 | 16710 | 16710 | 16710 | 54 |
| 482 | 20240620 | 110900 | 1465583090 | 16740 | 16740 | 16740 | 16740 | 0 |
| 483 | 20240620 | 110800 | 1465583090 | 16740 | 16740 | 16740 | 16740 | 2 |
| 484 | 20240620 | 110700 | 1465549610 | 16740 | 16740 | 16740 | 16730 | 50 |
| 485 | 20240620 | 110600 | 1464712890 | 16740 | 16740 | 16740 | 16740 | 1 |
| 486 | 20240620 | 110500 | 1464696150 | 16740 | 16740 | 16740 | 16740 | 4 |
| 487 | 20240620 | 110400 | 1464629190 | 16740 | 16730 | 16740 | 16730 | 3 |
| 488 | 20240620 | 110300 | 1464578980 | 16730 | 16710 | 16730 | 16710 | 1710 |
| 489 | 20240620 | 110200 | 1435990070 | 16710 | 16710 | 16710 | 16710 | 88 |
| 490 | 20240620 | 110100 | 1434519590 | 16710 | 16710 | 16710 | 16710 | 125 |
| 491 | 20240620 | 110000 | 1432430840 | 16710 | 16700 | 16710 | 16700 | 106 |
| 492 | 20240620 | 105900 | 1430660620 | 16710 | 16710 | 16710 | 16710 | 12 |
| 493 | 20240620 | 105800 | 1430460100 | 16710 | 16710 | 16710 | 16710 | 12 |
| 494 | 20240620 | 105700 | 1430259580 | 16710 | 16710 | 16710 | 16710 | 601 |
| 495 | 20240620 | 105600 | 1420216870 | 16710 | 16710 | 16710 | 16710 | 14 |
| 496 | 20240620 | 105500 | 1419982930 | 16710 | 16700 | 16710 | 16690 | 188 |
| 497 | 20240620 | 105400 | 1416845180 | 16690 | 16690 | 16690 | 16690 | 117 |
| 498 | 20240620 | 105300 | 1414892450 | 16690 | 16720 | 16720 | 16690 | 179 |
| 499 | 20240620 | 105200 | 1411900870 | 16720 | 16720 | 16720 | 16720 | 75 |
| 500 | 20240620 | 105100 | 1410646870 | 16720 | 16690 | 16720 | 16680 | 579 |
| 501 | 20240620 | 105000 | 1400978880 | 16680 | 16680 | 16690 | 16680 | 304 |
| 502 | 20240620 | 104900 | 1395907220 | 16680 | 16690 | 16690 | 16680 | 289 |
| 503 | 20240620 | 104800 | 1391084810 | 16690 | 16700 | 16700 | 16690 | 101 |
| 504 | 20240620 | 104700 | 1389398120 | 16700 | 16700 | 16700 | 16700 | 2 |
| 505 | 20240620 | 104600 | 1389364720 | 16700 | 16700 | 16700 | 16700 | 200 |
| 506 | 20240620 | 104500 | 1386024720 | 16680 | 16700 | 16700 | 16680 | 11 |
| 507 | 20240620 | 104400 | 1385841040 | 16700 | 16700 | 16700 | 16700 | 1 |
| 508 | 20240620 | 104300 | 1385824340 | 16680 | 16680 | 16680 | 16680 | 116 |
| 509 | 20240620 | 104200 | 1383889460 | 16680 | 16700 | 16700 | 16680 | 172 |
| 510 | 20240620 | 104100 | 1381020380 | 16700 | 16700 | 16700 | 16700 | 91 |
| 511 | 20240620 | 104000 | 1379500680 | 16700 | 16700 | 16700 | 16690 | 249 |
| 512 | 20240620 | 103900 | 1375342860 | 16700 | 16700 | 16700 | 16700 | 98 |
| 513 | 20240620 | 103800 | 1373706260 | 16700 | 16680 | 16700 | 16680 | 104 |
| 514 | 20240620 | 103700 | 1371970980 | 16680 | 16680 | 16680 | 16680 | 383 |
| 515 | 20240620 | 103600 | 1365582540 | 16680 | 16680 | 16680 | 16680 | 32 |
| 516 | 20240620 | 103500 | 1365048780 | 16680 | 16690 | 16690 | 16680 | 122 |
| 517 | 20240620 | 103400 | 1363013100 | 16690 | 16690 | 16690 | 16690 | 0 |
| 518 | 20240620 | 103300 | 1363013100 | 16690 | 16690 | 16690 | 16690 | 318 |
| 519 | 20240620 | 103200 | 1357705680 | 16690 | 16690 | 16690 | 16690 | 7 |
| 520 | 20240620 | 103100 | 1357588850 | 16690 | 16670 | 16690 | 16650 | 1920 |
| 521 | 20240620 | 103000 | 1325597180 | 16680 | 16660 | 16680 | 16660 | 541 |
| 522 | 20240620 | 102900 | 1316573560 | 16660 | 16680 | 16680 | 16660 | 73 |
| 523 | 20240620 | 102800 | 1315357260 | 16680 | 16670 | 16680 | 16670 | 112 |
| 524 | 20240620 | 102700 | 1313489220 | 16650 | 16680 | 16680 | 16650 | 2128 |
| 525 | 20240620 | 102600 | 1278054790 | 16680 | 16680 | 16690 | 16680 | 62 |
| 526 | 20240620 | 102500 | 1277020460 | 16670 | 16670 | 16670 | 16660 | 663 |
| 527 | 20240620 | 102400 | 1265968870 | 16660 | 16660 | 16660 | 16650 | 643 |
| 528 | 20240620 | 102300 | 1255258490 | 16660 | 16660 | 16660 | 16660 | 15 |
| 529 | 20240620 | 102200 | 1255008590 | 16660 | 16680 | 16680 | 16660 | 646 |
| 530 | 20240620 | 102100 | 1244245270 | 16660 | 16660 | 16660 | 16660 | 0 |
| 531 | 20240620 | 102000 | 1244245270 | 16660 | 16680 | 16690 | 16660 | 162 |
| 532 | 20240620 | 101900 | 1241543630 | 16680 | 16680 | 16680 | 16680 | 13 |
| 533 | 20240620 | 101800 | 1241326790 | 16680 | 16680 | 16680 | 16680 | 184 |
| 534 | 20240620 | 101700 | 1238257670 | 16690 | 16690 | 16690 | 16680 | 83 |
| 535 | 20240620 | 101600 | 1236872550 | 16680 | 16680 | 16680 | 16680 | 0 |
| 536 | 20240620 | 101500 | 1236872550 | 16680 | 16710 | 16720 | 16650 | 538 |
| 537 | 20240620 | 101400 | 1227909480 | 16680 | 16660 | 16680 | 16660 | 302 |
| 538 | 20240620 | 101300 | 1222877520 | 16660 | 16680 | 16680 | 16660 | 842 |
| 539 | 20240620 | 101200 | 1208844440 | 16680 | 16680 | 16680 | 16670 | 571 |
| 540 | 20240620 | 101100 | 1199325840 | 16680 | 16680 | 16680 | 16670 | 1415 |
| 541 | 20240620 | 101000 | 1175737380 | 16690 | 16700 | 16700 | 16670 | 1573 |
| 542 | 20240620 | 100900 | 1149489680 | 16700 | 16710 | 16710 | 16700 | 20 |
| 543 | 20240620 | 100800 | 1149155630 | 16690 | 16690 | 16690 | 16690 | 359 |
| 544 | 20240620 | 100700 | 1143163920 | 16690 | 16740 | 16740 | 16690 | 3271 |
| 545 | 20240620 | 100600 | 1088526160 | 16740 | 16760 | 16760 | 16740 | 2178 |
| 546 | 20240620 | 100500 | 1052045760 | 16760 | 16760 | 16760 | 16760 | 110 |
| 547 | 20240620 | 100400 | 1050202160 | 16750 | 16780 | 16780 | 16750 | 4281 |
| 548 | 20240620 | 100300 | 978455570 | 16780 | 16780 | 16780 | 16780 | 3 |
| 549 | 20240620 | 100200 | 978405230 | 16770 | 16800 | 16800 | 16770 | 27 |
| 550 | 20240620 | 100100 | 977952380 | 16820 | 16800 | 16820 | 16780 | 241 |
| 551 | 20240620 | 100000 | 973907920 | 16800 | 16820 | 16820 | 16790 | 184 |
| 552 | 20240620 | 095900 | 970817540 | 16820 | 16830 | 16830 | 16800 | 364 |
| 553 | 20240620 | 095800 | 964701660 | 16830 | 16830 | 16830 | 16830 | 51 |
| 554 | 20240620 | 095700 | 963843330 | 16830 | 16790 | 16830 | 16790 | 21 |
| 555 | 20240620 | 095600 | 963490090 | 16800 | 16770 | 16800 | 16770 | 3 |
| 556 | 20240620 | 095500 | 963439720 | 16770 | 16780 | 16800 | 16770 | 957 |
| 557 | 20240620 | 095400 | 947367350 | 16800 | 16800 | 16800 | 16780 | 364 |
| 558 | 20240620 | 095300 | 941255600 | 16790 | 16800 | 16800 | 16790 | 440 |
| 559 | 20240620 | 095200 | 933864990 | 16800 | 16800 | 16800 | 16800 | 330 |
| 560 | 20240620 | 095100 | 928320990 | 16820 | 16830 | 16880 | 16810 | 362 |
| 561 | 20240620 | 095000 | 922235240 | 16830 | 16830 | 16830 | 16810 | 163 |
| 562 | 20240620 | 094900 | 919491990 | 16880 | 16830 | 16890 | 16800 | 479 |
| 563 | 20240620 | 094800 | 911434340 | 16890 | 16890 | 16890 | 16840 | 112 |
| 564 | 20240620 | 094700 | 909547610 | 16850 | 16840 | 16890 | 16840 | 71 |
| 565 | 20240620 | 094600 | 908349740 | 16820 | 16800 | 16820 | 16800 | 154 |
| 566 | 20240620 | 094500 | 905762080 | 16770 | 16770 | 16770 | 16770 | 10 |
| 567 | 20240620 | 094400 | 905594380 | 16760 | 16800 | 16800 | 16760 | 797 |
| 568 | 20240620 | 094300 | 892225000 | 16800 | 16780 | 16800 | 16780 | 15 |
| 569 | 20240620 | 094200 | 891973280 | 16800 | 16800 | 16800 | 16780 | 377 |
| 570 | 20240620 | 094100 | 885641650 | 16800 | 16790 | 16800 | 16790 | 369 |
| 571 | 20240620 | 094000 | 879446120 | 16790 | 16830 | 16830 | 16770 | 4398 |
| 572 | 20240620 | 093900 | 805534780 | 16830 | 16840 | 16840 | 16820 | 345 |
| 573 | 20240620 | 093800 | 799727980 | 16840 | 16850 | 16850 | 16840 | 78 |
| 574 | 20240620 | 093700 | 798413980 | 16880 | 16870 | 16880 | 16850 | 103 |
| 575 | 20240620 | 093600 | 796676370 | 16870 | 16870 | 16870 | 16870 | 582 |
| 576 | 20240620 | 093500 | 786858030 | 16830 | 16820 | 16830 | 16820 | 125 |
| 577 | 20240620 | 093400 | 784754780 | 16820 | 16820 | 16830 | 16800 | 851 |
| 578 | 20240620 | 093300 | 770442930 | 16830 | 16830 | 16830 | 16830 | 59 |
| 579 | 20240620 | 093200 | 769449960 | 16830 | 16840 | 16850 | 16830 | 539 |
| 580 | 20240620 | 093100 | 760376270 | 16850 | 16890 | 16890 | 16850 | 123 |
| 581 | 20240620 | 093000 | 758302600 | 16890 | 16830 | 16890 | 16830 | 453 |
| 582 | 20240620 | 092900 | 750671010 | 16840 | 16850 | 16850 | 16830 | 1172 |
| 583 | 20240620 | 092800 | 730926910 | 16850 | 16920 | 16920 | 16850 | 897 |
| 584 | 20240620 | 092700 | 715788780 | 16920 | 16880 | 16920 | 16880 | 1381 |
| 585 | 20240620 | 092600 | 692423270 | 16910 | 16960 | 16970 | 16890 | 2063 |
| 586 | 20240620 | 092500 | 657462750 | 16970 | 17100 | 17100 | 16970 | 1664 |
| 587 | 20240620 | 092400 | 629180200 | 17020 | 17040 | 17120 | 17020 | 449 |
| 588 | 20240620 | 092300 | 621533110 | 17040 | 17130 | 17130 | 17040 | 578 |
| 589 | 20240620 | 092200 | 611678820 | 17110 | 17160 | 17160 | 17040 | 2349 |
| 590 | 20240620 | 092100 | 571504160 | 17150 | 17220 | 17220 | 17150 | 150 |
| 591 | 20240620 | 092000 | 568930900 | 17150 | 17220 | 17230 | 17150 | 1863 |
| 592 | 20240620 | 091900 | 536920200 | 17230 | 17220 | 17230 | 17220 | 247 |
| 593 | 20240620 | 091800 | 532666400 | 17220 | 17150 | 17220 | 17150 | 2512 |
| 594 | 20240620 | 091700 | 489546030 | 17150 | 17150 | 17150 | 17110 | 975 |
| 595 | 20240620 | 091600 | 472827140 | 17150 | 17150 | 17150 | 17150 | 6 |
| 596 | 20240620 | 091500 | 472724240 | 17150 | 17100 | 17150 | 17100 | 153 |
| 597 | 20240620 | 091400 | 470107190 | 17100 | 17130 | 17130 | 17100 | 180 |
| 598 | 20240620 | 091300 | 467028190 | 17070 | 17070 | 17110 | 17070 | 1092 |
| 599 | 20240620 | 091200 | 448376150 | 17030 | 17080 | 17080 | 17010 | 3024 |
| 600 | 20240620 | 091100 | 396743860 | 17080 | 17170 | 17170 | 17080 | 582 |
| 601 | 20240620 | 091000 | 386780220 | 17210 | 17120 | 17220 | 17120 | 621 |
| 602 | 20240620 | 090900 | 376142970 | 17120 | 17240 | 17240 | 17120 | 895 |
| 603 | 20240620 | 090800 | 360789010 | 17240 | 17190 | 17240 | 17190 | 343 |
| 604 | 20240620 | 090700 | 354888670 | 17190 | 17210 | 17220 | 17130 | 1756 |
| 605 | 20240620 | 090600 | 324681900 | 17210 | 17250 | 17250 | 17210 | 1200 |
| 606 | 20240620 | 090500 | 303988770 | 17250 | 17300 | 17300 | 17240 | 513 |
| 607 | 20240620 | 090400 | 295132450 | 17300 | 17320 | 17320 | 17230 | 2332 |
| 608 | 20240620 | 090300 | 254767720 | 17400 | 17390 | 17460 | 17330 | 2068 |
| 609 | 20240620 | 090200 | 218756160 | 17390 | 17170 | 17440 | 17130 | 4019 |
| 610 | 20240620 | 090100 | 149352060 | 17130 | 17290 | 17290 | 17120 | 7370 |
| 611 | 20240620 | 090000 | 23027570 | 17290 | 17300 | 17300 | 17130 | 1334 |