30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240617 | 190900 | 1428069460 | 5740 | 5740 | 5740 | 5740 | 8671 |
| 3 | 20240617 | 190800 | 1428069460 | 5740 | 5740 | 5740 | 5740 | 0 |
| 4 | 20240617 | 190700 | 1428069460 | 5740 | 5740 | 5740 | 5740 | 0 |
| 5 | 20240617 | 190600 | 1428069460 | 5740 | 5740 | 5740 | 5740 | 0 |
| 6 | 20240617 | 190500 | 1428069460 | 5740 | 5740 | 5740 | 5740 | 0 |
| 7 | 20240617 | 190400 | 1428069460 | 5740 | 5740 | 5740 | 5740 | 0 |
| 8 | 20240617 | 190300 | 1428069460 | 5740 | 5740 | 5740 | 5740 | 0 |
| 9 | 20240617 | 190200 | 1428069460 | 5740 | 5740 | 5740 | 5740 | 0 |
| 10 | 20240617 | 190100 | 1428069460 | 5740 | 5740 | 5740 | 5740 | 0 |
| 11 | 20240617 | 190000 | 1428069460 | 5740 | 5740 | 5740 | 5740 | 0 |
| 12 | 20240617 | 185900 | 1428069460 | 5740 | 5740 | 5740 | 5740 | 0 |
| 13 | 20240617 | 185800 | 1428069460 | 5740 | 5740 | 5740 | 5740 | 0 |
| 14 | 20240617 | 185700 | 1428069460 | 5740 | 5740 | 5740 | 5740 | 0 |
| 15 | 20240617 | 185600 | 1428069460 | 5740 | 5740 | 5740 | 5740 | 0 |
| 16 | 20240617 | 185500 | 1428069460 | 5740 | 5740 | 5740 | 5740 | 0 |
| 17 | 20240617 | 185400 | 1428069460 | 5740 | 5740 | 5740 | 5740 | 0 |
| 18 | 20240617 | 185300 | 1428069460 | 5740 | 5740 | 5740 | 5740 | 0 |
| 19 | 20240617 | 185200 | 1428069460 | 5740 | 5740 | 5740 | 5740 | 0 |
| 20 | 20240617 | 185100 | 1428069460 | 5740 | 5740 | 5740 | 5740 | 0 |
| 21 | 20240617 | 185000 | 1428069460 | 5740 | 5740 | 5740 | 5740 | 0 |
| 22 | 20240617 | 184900 | 1428069460 | 5740 | 5740 | 5740 | 5740 | 0 |
| 23 | 20240617 | 184800 | 1428069460 | 5740 | 5740 | 5740 | 5740 | 0 |
| 24 | 20240617 | 184700 | 1428069460 | 5740 | 5740 | 5740 | 5740 | 0 |
| 25 | 20240617 | 184600 | 1428069460 | 5740 | 5740 | 5740 | 5740 | 0 |
| 26 | 20240617 | 184500 | 1428069460 | 5740 | 5740 | 5740 | 5740 | 0 |
| 27 | 20240617 | 184400 | 1428069460 | 5740 | 5740 | 5740 | 5740 | 0 |
| 28 | 20240617 | 184300 | 1428069460 | 5740 | 5740 | 5740 | 5740 | 0 |
| 29 | 20240617 | 184200 | 1428069460 | 5740 | 5740 | 5740 | 5740 | 0 |
| 30 | 20240617 | 184100 | 1428069460 | 5740 | 5740 | 5740 | 5740 | 0 |
| 31 | 20240617 | 184000 | 1428069460 | 5740 | 5740 | 5740 | 5740 | 0 |
| 32 | 20240617 | 183900 | 1428069460 | 5740 | 5740 | 5740 | 5740 | 8671 |
| 33 | 20240617 | 183800 | 1428069460 | 5740 | 5740 | 5740 | 5740 | 0 |
| 34 | 20240617 | 183700 | 1428069460 | 5740 | 5740 | 5740 | 5740 | 0 |
| 35 | 20240617 | 183600 | 1428069460 | 5740 | 5740 | 5740 | 5740 | 0 |
| 36 | 20240617 | 183500 | 1428069460 | 5740 | 5740 | 5740 | 5740 | 0 |
| 37 | 20240617 | 183400 | 1428069460 | 5740 | 5740 | 5740 | 5740 | 0 |
| 38 | 20240617 | 183300 | 1428069460 | 5740 | 5740 | 5740 | 5740 | 0 |
| 39 | 20240617 | 183200 | 1428069460 | 5740 | 5740 | 5740 | 5740 | 0 |
| 40 | 20240617 | 183100 | 1428069460 | 5740 | 5740 | 5740 | 5740 | 0 |
| 41 | 20240617 | 183000 | 1428069460 | 5740 | 5740 | 5740 | 5740 | 0 |
| 42 | 20240617 | 182900 | 1428069460 | 5740 | 5740 | 5740 | 5740 | 0 |
| 43 | 20240617 | 182800 | 1428069460 | 5740 | 5740 | 5740 | 5740 | 0 |
| 44 | 20240617 | 182700 | 1428069460 | 5740 | 5740 | 5740 | 5740 | 0 |
| 45 | 20240617 | 182600 | 1428069460 | 5740 | 5740 | 5740 | 5740 | 0 |
| 46 | 20240617 | 182500 | 1428069460 | 5740 | 5740 | 5740 | 5740 | 0 |
| 47 | 20240617 | 182400 | 1428069460 | 5740 | 5740 | 5740 | 5740 | 0 |
| 48 | 20240617 | 182300 | 1428069460 | 5740 | 5740 | 5740 | 5740 | 0 |
| 49 | 20240617 | 182200 | 1428069460 | 5740 | 5740 | 5740 | 5740 | 0 |
| 50 | 20240617 | 182100 | 1428069460 | 5740 | 5740 | 5740 | 5740 | 0 |
| 51 | 20240617 | 182000 | 1428069460 | 5740 | 5740 | 5740 | 5740 | 0 |
| 52 | 20240617 | 181900 | 1428069460 | 5740 | 5740 | 5740 | 5740 | 0 |
| 53 | 20240617 | 181800 | 1428069460 | 5740 | 5740 | 5740 | 5740 | 0 |
| 54 | 20240617 | 181700 | 1428069460 | 5740 | 5740 | 5740 | 5740 | 0 |
| 55 | 20240617 | 181600 | 1428069460 | 5740 | 5740 | 5740 | 5740 | 0 |
| 56 | 20240617 | 181500 | 1428069460 | 5740 | 5740 | 5740 | 5740 | 0 |
| 57 | 20240617 | 181400 | 1428069460 | 5740 | 5740 | 5740 | 5740 | 0 |
| 58 | 20240617 | 181300 | 1428069460 | 5740 | 5740 | 5740 | 5740 | 0 |
| 59 | 20240617 | 181200 | 1428069460 | 5740 | 5740 | 5740 | 5740 | 0 |
| 60 | 20240617 | 181100 | 1428069460 | 5740 | 5740 | 5740 | 5740 | 0 |
| 61 | 20240617 | 181000 | 1428069460 | 5740 | 5740 | 5740 | 5740 | 0 |
| 62 | 20240617 | 180900 | 1428069460 | 5740 | 5740 | 5740 | 5740 | 8671 |
| 63 | 20240617 | 180800 | 1428069460 | 5740 | 5740 | 5740 | 5740 | 0 |
| 64 | 20240617 | 180700 | 1428069460 | 5740 | 5740 | 5740 | 5740 | 0 |
| 65 | 20240617 | 180600 | 1428069460 | 5740 | 5740 | 5740 | 5740 | 0 |
| 66 | 20240617 | 180500 | 1428069460 | 5740 | 5740 | 5740 | 5740 | 0 |
| 67 | 20240617 | 180400 | 1428069460 | 5740 | 5740 | 5740 | 5740 | 0 |
| 68 | 20240617 | 180300 | 1428069460 | 5740 | 5740 | 5740 | 5740 | 0 |
| 69 | 20240617 | 180200 | 1428069460 | 5740 | 5740 | 5740 | 5740 | 0 |
| 70 | 20240617 | 180100 | 1428069460 | 5740 | 5740 | 5740 | 5740 | 0 |
| 71 | 20240617 | 180000 | 1428069460 | 5740 | 5740 | 5740 | 5740 | 0 |
| 72 | 20240617 | 175900 | 1428069460 | 5740 | 5740 | 5740 | 5740 | 0 |
| 73 | 20240617 | 175800 | 1428069460 | 5740 | 5740 | 5740 | 5740 | 0 |
| 74 | 20240617 | 175700 | 1428069460 | 5740 | 5740 | 5740 | 5740 | 0 |
| 75 | 20240617 | 175600 | 1428069460 | 5740 | 5740 | 5740 | 5740 | 0 |
| 76 | 20240617 | 175500 | 1428069460 | 5740 | 5740 | 5740 | 5740 | 0 |
| 77 | 20240617 | 175400 | 1428069460 | 5740 | 5740 | 5740 | 5740 | 0 |
| 78 | 20240617 | 175300 | 1428069460 | 5740 | 5740 | 5740 | 5740 | 0 |
| 79 | 20240617 | 175200 | 1428069460 | 5740 | 5740 | 5740 | 5740 | 0 |
| 80 | 20240617 | 175100 | 1428069460 | 5740 | 5740 | 5740 | 5740 | 0 |
| 81 | 20240617 | 175000 | 1428069460 | 5740 | 5740 | 5740 | 5740 | 0 |
| 82 | 20240617 | 174900 | 1428069460 | 5740 | 5740 | 5740 | 5740 | 0 |
| 83 | 20240617 | 174800 | 1428069460 | 5740 | 5740 | 5740 | 5740 | 0 |
| 84 | 20240617 | 174700 | 1428069460 | 5740 | 5740 | 5740 | 5740 | 0 |
| 85 | 20240617 | 174600 | 1428069460 | 5740 | 5740 | 5740 | 5740 | 0 |
| 86 | 20240617 | 174500 | 1428069460 | 5740 | 5740 | 5740 | 5740 | 0 |
| 87 | 20240617 | 174400 | 1428069460 | 5740 | 5740 | 5740 | 5740 | 0 |
| 88 | 20240617 | 174300 | 1428069460 | 5740 | 5740 | 5740 | 5740 | 0 |
| 89 | 20240617 | 174200 | 1428069460 | 5740 | 5740 | 5740 | 5740 | 0 |
| 90 | 20240617 | 174100 | 1428069460 | 5740 | 5740 | 5740 | 5740 | 0 |
| 91 | 20240617 | 174000 | 1428069460 | 5740 | 5740 | 5740 | 5740 | 0 |
| 92 | 20240617 | 173900 | 1428069460 | 5740 | 5740 | 5740 | 5740 | 8671 |
| 93 | 20240617 | 173800 | 1428069460 | 5740 | 5740 | 5740 | 5740 | 0 |
| 94 | 20240617 | 173700 | 1428069460 | 5740 | 5740 | 5740 | 5740 | 0 |
| 95 | 20240617 | 173600 | 1428069460 | 5740 | 5740 | 5740 | 5740 | 0 |
| 96 | 20240617 | 173500 | 1428069460 | 5740 | 5740 | 5740 | 5740 | 0 |
| 97 | 20240617 | 173400 | 1428069460 | 5740 | 5740 | 5740 | 5740 | 0 |
| 98 | 20240617 | 173300 | 1428069460 | 5740 | 5740 | 5740 | 5740 | 0 |
| 99 | 20240617 | 173200 | 1428069460 | 5740 | 5740 | 5740 | 5740 | 0 |
| 100 | 20240617 | 173100 | 1428069460 | 5740 | 5740 | 5740 | 5740 | 0 |
| 101 | 20240617 | 173000 | 1428069460 | 5740 | 5740 | 5740 | 5740 | 0 |
| 102 | 20240617 | 172900 | 1428069460 | 5740 | 5740 | 5740 | 5740 | 0 |
| 103 | 20240617 | 172800 | 1428069460 | 5740 | 5740 | 5740 | 5740 | 0 |
| 104 | 20240617 | 172700 | 1428069460 | 5740 | 5740 | 5740 | 5740 | 0 |
| 105 | 20240617 | 172600 | 1428069460 | 5740 | 5740 | 5740 | 5740 | 0 |
| 106 | 20240617 | 172500 | 1428069460 | 5740 | 5740 | 5740 | 5740 | 0 |
| 107 | 20240617 | 172400 | 1428069460 | 5740 | 5740 | 5740 | 5740 | 0 |
| 108 | 20240617 | 172300 | 1428069460 | 5740 | 5740 | 5740 | 5740 | 0 |
| 109 | 20240617 | 172200 | 1428069460 | 5740 | 5740 | 5740 | 5740 | 0 |
| 110 | 20240617 | 172100 | 1428069460 | 5740 | 5740 | 5740 | 5740 | 0 |
| 111 | 20240617 | 172000 | 1428069460 | 5740 | 5740 | 5740 | 5740 | 0 |
| 112 | 20240617 | 171900 | 1428069460 | 5740 | 5740 | 5740 | 5740 | 0 |
| 113 | 20240617 | 171800 | 1428069460 | 5740 | 5740 | 5740 | 5740 | 0 |
| 114 | 20240617 | 171700 | 1428069460 | 5740 | 5740 | 5740 | 5740 | 0 |
| 115 | 20240617 | 171600 | 1428069460 | 5740 | 5740 | 5740 | 5740 | 0 |
| 116 | 20240617 | 171500 | 1428069460 | 5740 | 5740 | 5740 | 5740 | 0 |
| 117 | 20240617 | 171400 | 1428069460 | 5740 | 5740 | 5740 | 5740 | 0 |
| 118 | 20240617 | 171300 | 1428069460 | 5740 | 5740 | 5740 | 5740 | 0 |
| 119 | 20240617 | 171200 | 1428069460 | 5740 | 5740 | 5740 | 5740 | 0 |
| 120 | 20240617 | 171100 | 1428069460 | 5740 | 5740 | 5740 | 5740 | 0 |
| 121 | 20240617 | 171000 | 1428069460 | 5740 | 5740 | 5740 | 5740 | 0 |
| 122 | 20240617 | 170900 | 1428069460 | 5740 | 5740 | 5740 | 5740 | 8671 |
| 123 | 20240617 | 170800 | 1428069460 | 5740 | 5740 | 5740 | 5740 | 0 |
| 124 | 20240617 | 170700 | 1428069460 | 5740 | 5740 | 5740 | 5740 | 0 |
| 125 | 20240617 | 170600 | 1428069460 | 5740 | 5740 | 5740 | 5740 | 0 |
| 126 | 20240617 | 170500 | 1428069460 | 5740 | 5740 | 5740 | 5740 | 0 |
| 127 | 20240617 | 170400 | 1428069460 | 5740 | 5740 | 5740 | 5740 | 0 |
| 128 | 20240617 | 170300 | 1428069460 | 5740 | 5740 | 5740 | 5740 | 0 |
| 129 | 20240617 | 170200 | 1428069460 | 5740 | 5740 | 5740 | 5740 | 0 |
| 130 | 20240617 | 170100 | 1428069460 | 5740 | 5740 | 5740 | 5740 | 0 |
| 131 | 20240617 | 170000 | 1428069460 | 5740 | 5740 | 5740 | 5740 | 0 |
| 132 | 20240617 | 165900 | 1428069460 | 5740 | 5740 | 5740 | 5740 | 0 |
| 133 | 20240617 | 165800 | 1428069460 | 5740 | 5740 | 5740 | 5740 | 0 |
| 134 | 20240617 | 165700 | 1428069460 | 5740 | 5740 | 5740 | 5740 | 0 |
| 135 | 20240617 | 165600 | 1428069460 | 5740 | 5740 | 5740 | 5740 | 0 |
| 136 | 20240617 | 165500 | 1428069460 | 5740 | 5740 | 5740 | 5740 | 0 |
| 137 | 20240617 | 165400 | 1428069460 | 5740 | 5740 | 5740 | 5740 | 0 |
| 138 | 20240617 | 165300 | 1428069460 | 5740 | 5740 | 5740 | 5740 | 0 |
| 139 | 20240617 | 165200 | 1428069460 | 5740 | 5740 | 5740 | 5740 | 0 |
| 140 | 20240617 | 165100 | 1428069460 | 5740 | 5740 | 5740 | 5740 | 0 |
| 141 | 20240617 | 165000 | 1428069460 | 5740 | 5740 | 5740 | 5740 | 0 |
| 142 | 20240617 | 164900 | 1428069460 | 5740 | 5740 | 5740 | 5740 | 0 |
| 143 | 20240617 | 164800 | 1428069460 | 5740 | 5740 | 5740 | 5740 | 0 |
| 144 | 20240617 | 164700 | 1428069460 | 5740 | 5740 | 5740 | 5740 | 0 |
| 145 | 20240617 | 164600 | 1428069460 | 5740 | 5740 | 5740 | 5740 | 0 |
| 146 | 20240617 | 164500 | 1428069460 | 5740 | 5740 | 5740 | 5740 | 0 |
| 147 | 20240617 | 164400 | 1428069460 | 5740 | 5740 | 5740 | 5740 | 0 |
| 148 | 20240617 | 164300 | 1428069460 | 5740 | 5740 | 5740 | 5740 | 0 |
| 149 | 20240617 | 164200 | 1428069460 | 5740 | 5740 | 5740 | 5740 | 0 |
| 150 | 20240617 | 164100 | 1428069460 | 5740 | 5740 | 5740 | 5740 | 0 |
| 151 | 20240617 | 164000 | 1428069460 | 5740 | 5740 | 5740 | 5740 | 0 |
| 152 | 20240617 | 163900 | 1428069460 | 5740 | 5740 | 5740 | 5740 | 8671 |
| 153 | 20240617 | 163800 | 1428069460 | 5740 | 5740 | 5740 | 5740 | 0 |
| 154 | 20240617 | 163700 | 1428069460 | 5740 | 5740 | 5740 | 5740 | 0 |
| 155 | 20240617 | 163600 | 1428069460 | 5740 | 5740 | 5740 | 5740 | 0 |
| 156 | 20240617 | 163500 | 1428069460 | 5740 | 5740 | 5740 | 5740 | 0 |
| 157 | 20240617 | 163400 | 1428069460 | 5740 | 5740 | 5740 | 5740 | 0 |
| 158 | 20240617 | 163300 | 1428069460 | 5740 | 5740 | 5740 | 5740 | 0 |
| 159 | 20240617 | 163200 | 1428069460 | 5740 | 5740 | 5740 | 5740 | 0 |
| 160 | 20240617 | 163100 | 1428069460 | 5740 | 5740 | 5740 | 5740 | 0 |
| 161 | 20240617 | 163000 | 1428069460 | 5740 | 5740 | 5740 | 5740 | 0 |
| 162 | 20240617 | 162900 | 1428069460 | 5740 | 5740 | 5740 | 5740 | 0 |
| 163 | 20240617 | 162800 | 1428069460 | 5740 | 5740 | 5740 | 5740 | 0 |
| 164 | 20240617 | 162700 | 1428069460 | 5740 | 5740 | 5740 | 5740 | 0 |
| 165 | 20240617 | 162600 | 1428069460 | 5740 | 5740 | 5740 | 5740 | 0 |
| 166 | 20240617 | 162500 | 1428069460 | 5740 | 5740 | 5740 | 5740 | 0 |
| 167 | 20240617 | 162400 | 1428069460 | 5740 | 5740 | 5740 | 5740 | 0 |
| 168 | 20240617 | 162300 | 1428069460 | 5740 | 5740 | 5740 | 5740 | 0 |
| 169 | 20240617 | 162200 | 1428069460 | 5740 | 5740 | 5740 | 5740 | 0 |
| 170 | 20240617 | 162100 | 1428069460 | 5740 | 5740 | 5740 | 5740 | 0 |
| 171 | 20240617 | 162000 | 1428069460 | 5740 | 5740 | 5740 | 5740 | 0 |
| 172 | 20240617 | 161900 | 1428069460 | 5740 | 5740 | 5740 | 5740 | 0 |
| 173 | 20240617 | 161800 | 1428069460 | 5740 | 5740 | 5740 | 5740 | 0 |
| 174 | 20240617 | 161700 | 1428069460 | 5740 | 5740 | 5740 | 5740 | 0 |
| 175 | 20240617 | 161600 | 1428069460 | 5740 | 5740 | 5740 | 5740 | 0 |
| 176 | 20240617 | 161500 | 1428069460 | 5740 | 5740 | 5740 | 5740 | 0 |
| 177 | 20240617 | 161400 | 1428069460 | 5740 | 5740 | 5740 | 5740 | 0 |
| 178 | 20240617 | 161300 | 1428069460 | 5740 | 5740 | 5740 | 5740 | 0 |
| 179 | 20240617 | 161200 | 1428069460 | 5740 | 5740 | 5740 | 5740 | 0 |
| 180 | 20240617 | 161100 | 1428069460 | 5740 | 5740 | 5740 | 5740 | 0 |
| 181 | 20240617 | 161000 | 1428069460 | 5740 | 5740 | 5740 | 5740 | 0 |
| 182 | 20240617 | 160900 | 1428069460 | 5740 | 5740 | 5740 | 5740 | 8671 |
| 183 | 20240617 | 160800 | 1428069460 | 5740 | 5740 | 5740 | 5740 | 0 |
| 184 | 20240617 | 160700 | 1428069460 | 5740 | 5740 | 5740 | 5740 | 0 |
| 185 | 20240617 | 160600 | 1428069460 | 5740 | 5740 | 5740 | 5740 | 0 |
| 186 | 20240617 | 160500 | 1428069460 | 5740 | 5740 | 5740 | 5740 | 0 |
| 187 | 20240617 | 160400 | 1428069460 | 5740 | 5740 | 5740 | 5740 | 0 |
| 188 | 20240617 | 160300 | 1428069460 | 5740 | 5740 | 5740 | 5740 | 0 |
| 189 | 20240617 | 160200 | 1428069460 | 5740 | 5740 | 5740 | 5740 | 0 |
| 190 | 20240617 | 160100 | 1428069460 | 5740 | 5740 | 5740 | 5740 | 0 |
| 191 | 20240617 | 160000 | 1428069460 | 5740 | 5740 | 5740 | 5740 | 0 |
| 192 | 20240617 | 155900 | 1428069460 | 5740 | 5740 | 5740 | 5740 | 0 |
| 193 | 20240617 | 155800 | 1428069460 | 5740 | 5740 | 5740 | 5740 | 0 |
| 194 | 20240617 | 155700 | 1428069460 | 5740 | 5740 | 5740 | 5740 | 0 |
| 195 | 20240617 | 155600 | 1428069460 | 5740 | 5740 | 5740 | 5740 | 0 |
| 196 | 20240617 | 155500 | 1428069460 | 5740 | 5740 | 5740 | 5740 | 0 |
| 197 | 20240617 | 155400 | 1428069460 | 5740 | 5740 | 5740 | 5740 | 0 |
| 198 | 20240617 | 155300 | 1428069460 | 5740 | 5740 | 5740 | 5740 | 0 |
| 199 | 20240617 | 155200 | 1428069460 | 5740 | 5740 | 5740 | 5740 | 0 |
| 200 | 20240617 | 155100 | 1428069460 | 5740 | 5740 | 5740 | 5740 | 0 |
| 201 | 20240617 | 155000 | 1428069460 | 5740 | 5740 | 5740 | 5740 | 0 |
| 202 | 20240617 | 154900 | 1428069460 | 5740 | 5740 | 5740 | 5740 | 0 |
| 203 | 20240617 | 154800 | 1428069460 | 5740 | 5740 | 5740 | 5740 | 0 |
| 204 | 20240617 | 154700 | 1428069460 | 5740 | 5740 | 5740 | 5740 | 0 |
| 205 | 20240617 | 154600 | 1428069460 | 5740 | 5740 | 5740 | 5740 | 0 |
| 206 | 20240617 | 154500 | 1428069460 | 5740 | 5740 | 5740 | 5740 | 0 |
| 207 | 20240617 | 154400 | 1428069460 | 5740 | 5740 | 5740 | 5740 | 0 |
| 208 | 20240617 | 154300 | 1428069460 | 5740 | 5740 | 5740 | 5740 | 0 |
| 209 | 20240617 | 154200 | 1428069460 | 5740 | 5740 | 5740 | 5740 | 0 |
| 210 | 20240617 | 154100 | 1428069460 | 5740 | 5740 | 5740 | 5740 | 0 |
| 211 | 20240617 | 154000 | 1428069460 | 5740 | 5740 | 5740 | 5740 | 0 |
| 212 | 20240617 | 153900 | 1428069460 | 5740 | 5740 | 5740 | 5740 | 8671 |
| 213 | 20240617 | 153800 | 1428069460 | 5740 | 5740 | 5740 | 5740 | 0 |
| 214 | 20240617 | 153700 | 1428069460 | 5740 | 5740 | 5740 | 5740 | 0 |
| 215 | 20240617 | 153600 | 1428069460 | 5740 | 5740 | 5740 | 5740 | 0 |
| 216 | 20240617 | 153500 | 1428069460 | 5740 | 5740 | 5740 | 5740 | 0 |
| 217 | 20240617 | 153400 | 1428069460 | 5740 | 5740 | 5740 | 5740 | 0 |
| 218 | 20240617 | 153300 | 1428069460 | 5740 | 5740 | 5740 | 5740 | 0 |
| 219 | 20240617 | 153200 | 1428069460 | 5740 | 5740 | 5740 | 5740 | 0 |
| 220 | 20240617 | 153100 | 1428069460 | 5740 | 5740 | 5740 | 5740 | 0 |
| 221 | 20240617 | 153000 | 1428069460 | 5740 | 5740 | 5740 | 5740 | 8671 |
| 222 | 20240617 | 152900 | 1378297920 | 5730 | 5730 | 5730 | 5730 | 0 |
| 223 | 20240617 | 152800 | 1378297920 | 5730 | 5730 | 5730 | 5730 | 0 |
| 224 | 20240617 | 152700 | 1378297920 | 5730 | 5730 | 5730 | 5730 | 0 |
| 225 | 20240617 | 152600 | 1378297920 | 5730 | 5730 | 5730 | 5730 | 0 |
| 226 | 20240617 | 152500 | 1378297920 | 5730 | 5730 | 5730 | 5730 | 0 |
| 227 | 20240617 | 152400 | 1378297920 | 5730 | 5730 | 5730 | 5730 | 0 |
| 228 | 20240617 | 152300 | 1378297920 | 5730 | 5730 | 5730 | 5730 | 0 |
| 229 | 20240617 | 152200 | 1378297920 | 5730 | 5730 | 5730 | 5730 | 0 |
| 230 | 20240617 | 152100 | 1378297920 | 5730 | 5730 | 5730 | 5730 | 0 |
| 231 | 20240617 | 152000 | 1378297920 | 5730 | 5730 | 5730 | 5730 | 0 |
| 232 | 20240617 | 151900 | 1378297920 | 5730 | 5730 | 5730 | 5720 | 187 |
| 233 | 20240617 | 151800 | 1377226420 | 5720 | 5730 | 5730 | 5720 | 1749 |
| 234 | 20240617 | 151700 | 1367205320 | 5730 | 5730 | 5730 | 5720 | 98 |
| 235 | 20240617 | 151600 | 1366643790 | 5730 | 5730 | 5730 | 5720 | 372 |
| 236 | 20240617 | 151500 | 1364514690 | 5730 | 5730 | 5730 | 5720 | 58 |
| 237 | 20240617 | 151400 | 1364182360 | 5730 | 5730 | 5730 | 5720 | 116 |
| 238 | 20240617 | 151300 | 1363517690 | 5720 | 5730 | 5730 | 5720 | 59 |
| 239 | 20240617 | 151200 | 1363179630 | 5730 | 5730 | 5740 | 5730 | 1608 |
| 240 | 20240617 | 151100 | 1353965430 | 5740 | 5730 | 5740 | 5720 | 3251 |
| 241 | 20240617 | 151000 | 1335336830 | 5720 | 5730 | 5730 | 5720 | 3067 |
| 242 | 20240617 | 150900 | 1317763120 | 5730 | 5730 | 5730 | 5720 | 273 |
| 243 | 20240617 | 150800 | 1316199140 | 5730 | 5730 | 5730 | 5720 | 468 |
| 244 | 20240617 | 150700 | 1313521300 | 5720 | 5730 | 5730 | 5720 | 3734 |
| 245 | 20240617 | 150600 | 1292162350 | 5730 | 5730 | 5730 | 5730 | 50 |
| 246 | 20240617 | 150500 | 1291875850 | 5720 | 5730 | 5730 | 5720 | 202 |
| 247 | 20240617 | 150400 | 1290719120 | 5730 | 5730 | 5730 | 5720 | 146 |
| 248 | 20240617 | 150300 | 1289883540 | 5730 | 5730 | 5730 | 5730 | 61 |
| 249 | 20240617 | 150200 | 1289534010 | 5730 | 5730 | 5730 | 5720 | 389 |
| 250 | 20240617 | 150100 | 1287305240 | 5730 | 5730 | 5730 | 5730 | 225 |
| 251 | 20240617 | 150000 | 1286015990 | 5730 | 5730 | 5730 | 5730 | 108 |
| 252 | 20240617 | 145900 | 1285397150 | 5730 | 5730 | 5730 | 5720 | 954 |
| 253 | 20240617 | 145800 | 1279930740 | 5730 | 5730 | 5730 | 5720 | 2411 |
| 254 | 20240617 | 145700 | 1266118710 | 5730 | 5730 | 5730 | 5730 | 1048 |
| 255 | 20240617 | 145600 | 1260113670 | 5730 | 5730 | 5730 | 5730 | 47 |
| 256 | 20240617 | 145500 | 1259844360 | 5730 | 5730 | 5730 | 5720 | 87 |
| 257 | 20240617 | 145400 | 1259346230 | 5730 | 5720 | 5730 | 5720 | 4497 |
| 258 | 20240617 | 145300 | 1233622080 | 5720 | 5710 | 5720 | 5710 | 916 |
| 259 | 20240617 | 145200 | 1228382590 | 5720 | 5720 | 5720 | 5720 | 187 |
| 260 | 20240617 | 145100 | 1227312950 | 5720 | 5720 | 5720 | 5710 | 654 |
| 261 | 20240617 | 145000 | 1223578070 | 5720 | 5720 | 5720 | 5710 | 567 |
| 262 | 20240617 | 144900 | 1220339830 | 5720 | 5720 | 5720 | 5710 | 1239 |
| 263 | 20240617 | 144800 | 1213259250 | 5720 | 5720 | 5720 | 5710 | 249 |
| 264 | 20240617 | 144700 | 1211835450 | 5720 | 5720 | 5720 | 5720 | 59 |
| 265 | 20240617 | 144600 | 1211497970 | 5720 | 5720 | 5720 | 5720 | 131 |
| 266 | 20240617 | 144500 | 1210748650 | 5710 | 5720 | 5720 | 5710 | 121 |
| 267 | 20240617 | 144400 | 1210057040 | 5720 | 5720 | 5720 | 5710 | 346 |
| 268 | 20240617 | 144300 | 1208080920 | 5710 | 5720 | 5720 | 5710 | 611 |
| 269 | 20240617 | 144200 | 1204591100 | 5720 | 5710 | 5720 | 5710 | 110 |
| 270 | 20240617 | 144100 | 1203961950 | 5720 | 5710 | 5720 | 5710 | 261 |
| 271 | 20240617 | 144000 | 1202469900 | 5720 | 5730 | 5730 | 5720 | 1986 |
| 272 | 20240617 | 143900 | 1191109590 | 5720 | 5720 | 5730 | 5720 | 9962 |
| 273 | 20240617 | 143800 | 1134126940 | 5730 | 5730 | 5730 | 5720 | 83 |
| 274 | 20240617 | 143700 | 1133651360 | 5730 | 5730 | 5730 | 5730 | 36 |
| 275 | 20240617 | 143600 | 1133445080 | 5730 | 5730 | 5730 | 5730 | 0 |
| 276 | 20240617 | 143500 | 1133445080 | 5730 | 5720 | 5730 | 5720 | 101 |
| 277 | 20240617 | 143400 | 1132866360 | 5730 | 5730 | 5730 | 5730 | 2606 |
| 278 | 20240617 | 143300 | 1117933980 | 5730 | 5740 | 5740 | 5730 | 31 |
| 279 | 20240617 | 143200 | 1117756050 | 5730 | 5740 | 5740 | 5730 | 3401 |
| 280 | 20240617 | 143100 | 1098268310 | 5740 | 5740 | 5740 | 5740 | 0 |
| 281 | 20240617 | 143000 | 1098268310 | 5740 | 5740 | 5740 | 5740 | 18 |
| 282 | 20240617 | 142900 | 1098164990 | 5740 | 5740 | 5740 | 5740 | 2 |
| 283 | 20240617 | 142800 | 1098153510 | 5750 | 5740 | 5750 | 5740 | 432 |
| 284 | 20240617 | 142700 | 1095673820 | 5730 | 5730 | 5730 | 5730 | 0 |
| 285 | 20240617 | 142600 | 1095673820 | 5730 | 5750 | 5750 | 5730 | 630 |
| 286 | 20240617 | 142500 | 1092060690 | 5750 | 5740 | 5750 | 5740 | 103 |
| 287 | 20240617 | 142400 | 1091469440 | 5740 | 5740 | 5740 | 5740 | 0 |
| 288 | 20240617 | 142300 | 1091469440 | 5740 | 5740 | 5740 | 5740 | 0 |
| 289 | 20240617 | 142200 | 1091469440 | 5740 | 5740 | 5740 | 5740 | 0 |
| 290 | 20240617 | 142100 | 1091469440 | 5740 | 5750 | 5750 | 5740 | 333 |
| 291 | 20240617 | 142000 | 1089554700 | 5740 | 5740 | 5740 | 5740 | 337 |
| 292 | 20240617 | 141900 | 1087620320 | 5730 | 5740 | 5740 | 5730 | 2541 |
| 293 | 20240617 | 141800 | 1073057020 | 5740 | 5740 | 5740 | 5740 | 0 |
| 294 | 20240617 | 141700 | 1073057020 | 5740 | 5740 | 5740 | 5730 | 468 |
| 295 | 20240617 | 141600 | 1070372010 | 5740 | 5740 | 5740 | 5730 | 362 |
| 296 | 20240617 | 141500 | 1068294140 | 5740 | 5730 | 5740 | 5730 | 61 |
| 297 | 20240617 | 141400 | 1067944030 | 5740 | 5740 | 5740 | 5740 | 627 |
| 298 | 20240617 | 141300 | 1064345050 | 5740 | 5740 | 5740 | 5740 | 148 |
| 299 | 20240617 | 141200 | 1063495530 | 5740 | 5740 | 5740 | 5740 | 12 |
| 300 | 20240617 | 141100 | 1063426650 | 5740 | 5740 | 5740 | 5740 | 332 |
| 301 | 20240617 | 141000 | 1061520970 | 5730 | 5730 | 5730 | 5730 | 362 |
| 302 | 20240617 | 140900 | 1059446710 | 5740 | 5740 | 5740 | 5740 | 17 |
| 303 | 20240617 | 140800 | 1059349130 | 5730 | 5740 | 5740 | 5730 | 36 |
| 304 | 20240617 | 140700 | 1059142500 | 5730 | 5730 | 5730 | 5730 | 68 |
| 305 | 20240617 | 140600 | 1058752860 | 5730 | 5730 | 5730 | 5730 | 40 |
| 306 | 20240617 | 140500 | 1058523660 | 5740 | 5730 | 5740 | 5730 | 56 |
| 307 | 20240617 | 140400 | 1058202730 | 5730 | 5730 | 5730 | 5730 | 402 |
| 308 | 20240617 | 140300 | 1055899270 | 5730 | 5730 | 5730 | 5730 | 83 |
| 309 | 20240617 | 140200 | 1055423680 | 5730 | 5730 | 5730 | 5730 | 723 |
| 310 | 20240617 | 140100 | 1051280890 | 5730 | 5740 | 5740 | 5730 | 331 |
| 311 | 20240617 | 140000 | 1049383960 | 5740 | 5740 | 5740 | 5740 | 1 |
| 312 | 20240617 | 135900 | 1049378220 | 5730 | 5730 | 5730 | 5730 | 0 |
| 313 | 20240617 | 135800 | 1049378220 | 5730 | 5730 | 5730 | 5730 | 0 |
| 314 | 20240617 | 135700 | 1049378220 | 5730 | 5730 | 5730 | 5720 | 215 |
| 315 | 20240617 | 135600 | 1048148300 | 5740 | 5730 | 5740 | 5720 | 922 |
| 316 | 20240617 | 135500 | 1042867600 | 5730 | 5730 | 5730 | 5720 | 519 |
| 317 | 20240617 | 135400 | 1039893740 | 5730 | 5730 | 5730 | 5730 | 56 |
| 318 | 20240617 | 135300 | 1039572860 | 5730 | 5740 | 5740 | 5730 | 4 |
| 319 | 20240617 | 135200 | 1039549910 | 5730 | 5730 | 5730 | 5730 | 0 |
| 320 | 20240617 | 135100 | 1039549910 | 5730 | 5740 | 5740 | 5730 | 1403 |
| 321 | 20240617 | 135000 | 1031510420 | 5740 | 5740 | 5740 | 5730 | 989 |
| 322 | 20240617 | 134900 | 1025833580 | 5740 | 5740 | 5740 | 5740 | 37 |
| 323 | 20240617 | 134800 | 1025621200 | 5740 | 5740 | 5740 | 5740 | 205 |
| 324 | 20240617 | 134700 | 1024444500 | 5740 | 5740 | 5740 | 5740 | 17 |
| 325 | 20240617 | 134600 | 1024346920 | 5740 | 5730 | 5740 | 5730 | 2031 |
| 326 | 20240617 | 134500 | 1012709190 | 5730 | 5730 | 5730 | 5720 | 227 |
| 327 | 20240617 | 134400 | 1011408490 | 5720 | 5730 | 5730 | 5720 | 2716 |
| 328 | 20240617 | 134300 | 995860810 | 5740 | 5740 | 5740 | 5740 | 4 |
| 329 | 20240617 | 134200 | 995837850 | 5740 | 5740 | 5740 | 5740 | 3 |
| 330 | 20240617 | 134100 | 995820630 | 5730 | 5730 | 5730 | 5730 | 7 |
| 331 | 20240617 | 134000 | 995780520 | 5740 | 5740 | 5740 | 5740 | 200 |
| 332 | 20240617 | 133900 | 994632520 | 5740 | 5730 | 5740 | 5730 | 242 |
| 333 | 20240617 | 133800 | 993243490 | 5740 | 5740 | 5740 | 5740 | 19 |
| 334 | 20240617 | 133700 | 993134430 | 5740 | 5740 | 5740 | 5740 | 367 |
| 335 | 20240617 | 133600 | 991027850 | 5740 | 5740 | 5740 | 5740 | 8 |
| 336 | 20240617 | 133500 | 990981930 | 5740 | 5740 | 5740 | 5730 | 24 |
| 337 | 20240617 | 133400 | 990844220 | 5730 | 5730 | 5730 | 5730 | 200 |
| 338 | 20240617 | 133300 | 989698220 | 5730 | 5730 | 5730 | 5730 | 1050 |
| 339 | 20240617 | 133200 | 983681720 | 5730 | 5730 | 5730 | 5730 | 427 |
| 340 | 20240617 | 133100 | 981235010 | 5730 | 5730 | 5730 | 5730 | 1045 |
| 341 | 20240617 | 133000 | 975247160 | 5730 | 5730 | 5730 | 5730 | 719 |
| 342 | 20240617 | 132900 | 971127290 | 5720 | 5730 | 5730 | 5720 | 4000 |
| 343 | 20240617 | 132800 | 948231420 | 5730 | 5740 | 5740 | 5730 | 1023 |
| 344 | 20240617 | 132700 | 942369580 | 5740 | 5730 | 5740 | 5720 | 126 |
| 345 | 20240617 | 132600 | 941647600 | 5730 | 5730 | 5730 | 5720 | 1244 |
| 346 | 20240617 | 132500 | 934520200 | 5730 | 5730 | 5730 | 5720 | 571 |
| 347 | 20240617 | 132400 | 931249570 | 5730 | 5740 | 5750 | 5730 | 19471 |
| 348 | 20240617 | 132300 | 819600510 | 5750 | 5750 | 5750 | 5740 | 85 |
| 349 | 20240617 | 132200 | 819112160 | 5750 | 5750 | 5750 | 5750 | 0 |
| 350 | 20240617 | 132100 | 819112160 | 5750 | 5750 | 5750 | 5750 | 813 |
| 351 | 20240617 | 132000 | 814437410 | 5750 | 5750 | 5750 | 5750 | 50 |
| 352 | 20240617 | 131900 | 814149910 | 5750 | 5750 | 5750 | 5750 | 117 |
| 353 | 20240617 | 131800 | 813477160 | 5750 | 5750 | 5750 | 5740 | 15 |
| 354 | 20240617 | 131700 | 813390960 | 5750 | 5750 | 5750 | 5750 | 2 |
| 355 | 20240617 | 131600 | 813379460 | 5750 | 5750 | 5750 | 5750 | 2 |
| 356 | 20240617 | 131500 | 813367960 | 5750 | 5750 | 5750 | 5750 | 795 |
| 357 | 20240617 | 131400 | 808796710 | 5750 | 5750 | 5750 | 5750 | 215 |
| 358 | 20240617 | 131300 | 807560460 | 5740 | 5740 | 5740 | 5740 | 0 |
| 359 | 20240617 | 131200 | 807560460 | 5740 | 5740 | 5740 | 5740 | 555 |
| 360 | 20240617 | 131100 | 804374760 | 5740 | 5750 | 5750 | 5740 | 510 |
| 361 | 20240617 | 131000 | 801447140 | 5750 | 5750 | 5750 | 5750 | 0 |
| 362 | 20240617 | 130900 | 801447140 | 5750 | 5750 | 5750 | 5750 | 0 |
| 363 | 20240617 | 130800 | 801447140 | 5750 | 5750 | 5750 | 5750 | 935 |
| 364 | 20240617 | 130700 | 796070890 | 5750 | 5750 | 5750 | 5750 | 1500 |
| 365 | 20240617 | 130600 | 787445890 | 5750 | 5750 | 5750 | 5750 | 200 |
| 366 | 20240617 | 130500 | 786295890 | 5750 | 5750 | 5750 | 5750 | 292 |
| 367 | 20240617 | 130400 | 784616890 | 5750 | 5750 | 5750 | 5740 | 792 |
| 368 | 20240617 | 130300 | 780065890 | 5760 | 5760 | 5760 | 5760 | 1 |
| 369 | 20240617 | 130200 | 780060130 | 5750 | 5750 | 5750 | 5750 | 20 |
| 370 | 20240617 | 130100 | 779945130 | 5750 | 5750 | 5750 | 5750 | 80 |
| 371 | 20240617 | 130000 | 779485130 | 5750 | 5760 | 5760 | 5750 | 1002 |
| 372 | 20240617 | 125900 | 773723610 | 5750 | 5760 | 5760 | 5750 | 752 |
| 373 | 20240617 | 125800 | 769399590 | 5750 | 5760 | 5760 | 5750 | 586 |
| 374 | 20240617 | 125700 | 766029230 | 5760 | 5760 | 5760 | 5760 | 569 |
| 375 | 20240617 | 125600 | 762751790 | 5760 | 5760 | 5760 | 5760 | 41 |
| 376 | 20240617 | 125500 | 762515630 | 5760 | 5750 | 5760 | 5750 | 113 |
| 377 | 20240617 | 125400 | 761864760 | 5760 | 5760 | 5760 | 5760 | 25 |
| 378 | 20240617 | 125300 | 761720760 | 5760 | 5760 | 5760 | 5760 | 12 |
| 379 | 20240617 | 125200 | 761651640 | 5760 | 5760 | 5760 | 5760 | 18 |
| 380 | 20240617 | 125100 | 761547960 | 5760 | 5760 | 5770 | 5760 | 3070 |
| 381 | 20240617 | 125000 | 743844760 | 5770 | 5770 | 5770 | 5770 | 1 |
| 382 | 20240617 | 124900 | 743838990 | 5770 | 5770 | 5770 | 5770 | 2 |
| 383 | 20240617 | 124800 | 743827450 | 5760 | 5760 | 5760 | 5760 | 1309 |
| 384 | 20240617 | 124700 | 736287610 | 5760 | 5750 | 5760 | 5750 | 2 |
| 385 | 20240617 | 124600 | 736276100 | 5750 | 5750 | 5750 | 5750 | 1825 |
| 386 | 20240617 | 124500 | 725782350 | 5750 | 5750 | 5750 | 5750 | 0 |
| 387 | 20240617 | 124400 | 725782350 | 5750 | 5750 | 5750 | 5750 | 106 |
| 388 | 20240617 | 124300 | 725172850 | 5750 | 5750 | 5750 | 5740 | 1131 |
| 389 | 20240617 | 124200 | 718680500 | 5750 | 5750 | 5750 | 5750 | 100 |
| 390 | 20240617 | 124100 | 718105500 | 5750 | 5750 | 5750 | 5750 | 2 |
| 391 | 20240617 | 124000 | 718094000 | 5750 | 5750 | 5750 | 5750 | 2 |
| 392 | 20240617 | 123900 | 718082500 | 5750 | 5750 | 5750 | 5750 | 21 |
| 393 | 20240617 | 123800 | 717961750 | 5750 | 5750 | 5750 | 5750 | 1 |
| 394 | 20240617 | 123700 | 717956000 | 5740 | 5740 | 5740 | 5740 | 0 |
| 395 | 20240617 | 123600 | 717956000 | 5740 | 5750 | 5750 | 5740 | 502 |
| 396 | 20240617 | 123500 | 715074500 | 5750 | 5750 | 5750 | 5740 | 180 |
| 397 | 20240617 | 123400 | 714039510 | 5750 | 5750 | 5750 | 5750 | 4 |
| 398 | 20240617 | 123300 | 714016510 | 5750 | 5740 | 5750 | 5740 | 622 |
| 399 | 20240617 | 123200 | 710445310 | 5740 | 5750 | 5750 | 5740 | 316 |
| 400 | 20240617 | 123100 | 708631460 | 5750 | 5750 | 5750 | 5750 | 73 |
| 401 | 20240617 | 123000 | 708211710 | 5750 | 5750 | 5750 | 5750 | 339 |
| 402 | 20240617 | 122900 | 706262460 | 5750 | 5750 | 5750 | 5750 | 0 |
| 403 | 20240617 | 122800 | 706262460 | 5750 | 5750 | 5750 | 5750 | 0 |
| 404 | 20240617 | 122700 | 706262460 | 5750 | 5750 | 5750 | 5750 | 0 |
| 405 | 20240617 | 122600 | 706262460 | 5750 | 5750 | 5750 | 5750 | 147 |
| 406 | 20240617 | 122500 | 705417210 | 5740 | 5740 | 5740 | 5740 | 0 |
| 407 | 20240617 | 122400 | 705417210 | 5740 | 5740 | 5740 | 5740 | 0 |
| 408 | 20240617 | 122300 | 705417210 | 5740 | 5750 | 5750 | 5740 | 3015 |
| 409 | 20240617 | 122200 | 688110960 | 5750 | 5740 | 5750 | 5740 | 46 |
| 410 | 20240617 | 122100 | 687846470 | 5750 | 5750 | 5760 | 5750 | 6086 |
| 411 | 20240617 | 122000 | 652843670 | 5750 | 5760 | 5760 | 5750 | 21 |
| 412 | 20240617 | 121900 | 652722910 | 5760 | 5750 | 5760 | 5750 | 110 |
| 413 | 20240617 | 121800 | 652090310 | 5750 | 5750 | 5750 | 5750 | 0 |
| 414 | 20240617 | 121700 | 652090310 | 5750 | 5750 | 5750 | 5750 | 1502 |
| 415 | 20240617 | 121600 | 643453810 | 5760 | 5760 | 5760 | 5760 | 1 |
| 416 | 20240617 | 121500 | 643448050 | 5750 | 5750 | 5750 | 5750 | 25 |
| 417 | 20240617 | 121400 | 643304300 | 5750 | 5760 | 5760 | 5750 | 35 |
| 418 | 20240617 | 121300 | 643102950 | 5750 | 5750 | 5750 | 5750 | 2 |
| 419 | 20240617 | 121200 | 643091450 | 5760 | 5760 | 5760 | 5760 | 93 |
| 420 | 20240617 | 121100 | 642555770 | 5760 | 5760 | 5760 | 5760 | 10 |
| 421 | 20240617 | 121000 | 642498170 | 5760 | 5750 | 5760 | 5750 | 938 |
| 422 | 20240617 | 120900 | 637104620 | 5760 | 5760 | 5760 | 5760 | 1 |
| 423 | 20240617 | 120800 | 637098860 | 5750 | 5750 | 5750 | 5750 | 0 |
| 424 | 20240617 | 120700 | 637098860 | 5750 | 5750 | 5750 | 5750 | 5139 |
| 425 | 20240617 | 120600 | 607549610 | 5760 | 5760 | 5760 | 5760 | 137 |
| 426 | 20240617 | 120500 | 606760490 | 5760 | 5760 | 5760 | 5760 | 11 |
| 427 | 20240617 | 120400 | 606697130 | 5760 | 5760 | 5760 | 5760 | 313 |
| 428 | 20240617 | 120300 | 604894250 | 5750 | 5760 | 5760 | 5750 | 43 |
| 429 | 20240617 | 120200 | 604646690 | 5760 | 5770 | 5770 | 5760 | 55 |
| 430 | 20240617 | 120100 | 604329840 | 5760 | 5760 | 5760 | 5760 | 296 |
| 431 | 20240617 | 120000 | 602624880 | 5760 | 5760 | 5760 | 5760 | 1448 |
| 432 | 20240617 | 115900 | 594284400 | 5760 | 5760 | 5760 | 5760 | 212 |
| 433 | 20240617 | 115800 | 593063280 | 5760 | 5760 | 5760 | 5760 | 850 |
| 434 | 20240617 | 115700 | 588167280 | 5750 | 5760 | 5760 | 5750 | 2541 |
| 435 | 20240617 | 115600 | 573535120 | 5760 | 5770 | 5770 | 5760 | 1384 |
| 436 | 20240617 | 115500 | 565561280 | 5770 | 5770 | 5770 | 5770 | 5 |
| 437 | 20240617 | 115400 | 565532430 | 5770 | 5770 | 5770 | 5770 | 0 |
| 438 | 20240617 | 115300 | 565532430 | 5770 | 5770 | 5770 | 5770 | 0 |
| 439 | 20240617 | 115200 | 565532430 | 5770 | 5770 | 5770 | 5770 | 0 |
| 440 | 20240617 | 115100 | 565532430 | 5770 | 5770 | 5770 | 5770 | 276 |
| 441 | 20240617 | 115000 | 563939910 | 5770 | 5770 | 5770 | 5770 | 2 |
| 442 | 20240617 | 114900 | 563928370 | 5760 | 5760 | 5760 | 5760 | 3 |
| 443 | 20240617 | 114800 | 563911090 | 5760 | 5760 | 5760 | 5760 | 302 |
| 444 | 20240617 | 114700 | 562171570 | 5760 | 5770 | 5770 | 5760 | 320 |
| 445 | 20240617 | 114600 | 560326170 | 5770 | 5770 | 5770 | 5770 | 30 |
| 446 | 20240617 | 114500 | 560153070 | 5770 | 5770 | 5770 | 5770 | 80 |
| 447 | 20240617 | 114400 | 559691470 | 5770 | 5770 | 5770 | 5770 | 1000 |
| 448 | 20240617 | 114300 | 553921470 | 5770 | 5760 | 5770 | 5760 | 801 |
| 449 | 20240617 | 114200 | 549307700 | 5760 | 5760 | 5760 | 5760 | 345 |
| 450 | 20240617 | 114100 | 547320500 | 5760 | 5760 | 5760 | 5760 | 0 |
| 451 | 20240617 | 114000 | 547320500 | 5760 | 5760 | 5760 | 5760 | 0 |
| 452 | 20240617 | 113900 | 547320500 | 5760 | 5760 | 5760 | 5760 | 0 |
| 453 | 20240617 | 113800 | 547320500 | 5760 | 5760 | 5760 | 5760 | 50 |
| 454 | 20240617 | 113700 | 547032500 | 5760 | 5770 | 5770 | 5760 | 109 |
| 455 | 20240617 | 113600 | 546404570 | 5770 | 5760 | 5770 | 5760 | 1435 |
| 456 | 20240617 | 113500 | 538132620 | 5770 | 5770 | 5770 | 5770 | 3 |
| 457 | 20240617 | 113400 | 538115310 | 5770 | 5770 | 5770 | 5770 | 0 |
| 458 | 20240617 | 113300 | 538115310 | 5770 | 5760 | 5770 | 5760 | 54 |
| 459 | 20240617 | 113200 | 537804260 | 5760 | 5760 | 5760 | 5760 | 0 |
| 460 | 20240617 | 113100 | 537804260 | 5760 | 5760 | 5760 | 5760 | 1977 |
| 461 | 20240617 | 113000 | 526416740 | 5760 | 5760 | 5760 | 5760 | 1329 |
| 462 | 20240617 | 112900 | 518761700 | 5760 | 5760 | 5760 | 5760 | 10 |
| 463 | 20240617 | 112800 | 518704100 | 5770 | 5770 | 5770 | 5770 | 50 |
| 464 | 20240617 | 112700 | 518415600 | 5760 | 5760 | 5760 | 5760 | 0 |
| 465 | 20240617 | 112600 | 518415600 | 5760 | 5770 | 5770 | 5760 | 35 |
| 466 | 20240617 | 112500 | 518213660 | 5770 | 5770 | 5770 | 5770 | 1 |
| 467 | 20240617 | 112400 | 518207890 | 5760 | 5760 | 5760 | 5760 | 0 |
| 468 | 20240617 | 112300 | 518207890 | 5760 | 5760 | 5760 | 5760 | 223 |
| 469 | 20240617 | 112200 | 516923410 | 5760 | 5760 | 5760 | 5760 | 24 |
| 470 | 20240617 | 112100 | 516785170 | 5770 | 5770 | 5770 | 5770 | 10 |
| 471 | 20240617 | 112000 | 516727470 | 5770 | 5770 | 5770 | 5770 | 5 |
| 472 | 20240617 | 111900 | 516698620 | 5760 | 5760 | 5760 | 5760 | 44 |
| 473 | 20240617 | 111800 | 516445180 | 5770 | 5770 | 5770 | 5770 | 0 |
| 474 | 20240617 | 111700 | 516445180 | 5770 | 5770 | 5770 | 5770 | 230 |
| 475 | 20240617 | 111600 | 515118080 | 5770 | 5770 | 5770 | 5770 | 3 |
| 476 | 20240617 | 111500 | 515100770 | 5770 | 5760 | 5770 | 5760 | 22 |
| 477 | 20240617 | 111400 | 514973850 | 5770 | 5770 | 5770 | 5770 | 10 |
| 478 | 20240617 | 111300 | 514916150 | 5770 | 5770 | 5770 | 5770 | 35 |
| 479 | 20240617 | 111200 | 514714200 | 5760 | 5760 | 5760 | 5760 | 250 |
| 480 | 20240617 | 111100 | 513274200 | 5770 | 5770 | 5770 | 5770 | 1380 |
| 481 | 20240617 | 111000 | 505311600 | 5770 | 5770 | 5770 | 5770 | 687 |
| 482 | 20240617 | 110900 | 501347610 | 5780 | 5780 | 5780 | 5780 | 0 |
| 483 | 20240617 | 110800 | 501347610 | 5780 | 5780 | 5780 | 5780 | 0 |
| 484 | 20240617 | 110700 | 501347610 | 5780 | 5780 | 5780 | 5780 | 0 |
| 485 | 20240617 | 110600 | 501347610 | 5780 | 5780 | 5780 | 5780 | 0 |
| 486 | 20240617 | 110500 | 501347610 | 5780 | 5780 | 5780 | 5780 | 0 |
| 487 | 20240617 | 110400 | 501347610 | 5780 | 5780 | 5780 | 5780 | 0 |
| 488 | 20240617 | 110300 | 501347610 | 5780 | 5780 | 5780 | 5780 | 0 |
| 489 | 20240617 | 110200 | 501347610 | 5780 | 5780 | 5780 | 5780 | 6 |
| 490 | 20240617 | 110100 | 501312930 | 5760 | 5770 | 5770 | 5760 | 1087 |
| 491 | 20240617 | 110000 | 495042420 | 5770 | 5770 | 5770 | 5760 | 173 |
| 492 | 20240617 | 105900 | 494044230 | 5770 | 5760 | 5770 | 5760 | 322 |
| 493 | 20240617 | 105800 | 492186590 | 5770 | 5770 | 5770 | 5770 | 19 |
| 494 | 20240617 | 105700 | 492076960 | 5770 | 5770 | 5770 | 5770 | 0 |
| 495 | 20240617 | 105600 | 492076960 | 5770 | 5770 | 5770 | 5770 | 4 |
| 496 | 20240617 | 105500 | 492053880 | 5770 | 5760 | 5770 | 5760 | 314 |
| 497 | 20240617 | 105400 | 490242110 | 5770 | 5770 | 5770 | 5770 | 129 |
| 498 | 20240617 | 105300 | 489497780 | 5770 | 5770 | 5770 | 5770 | 63 |
| 499 | 20240617 | 105200 | 489134270 | 5770 | 5770 | 5770 | 5770 | 977 |
| 500 | 20240617 | 105100 | 483496980 | 5770 | 5780 | 5780 | 5770 | 125 |
| 501 | 20240617 | 105000 | 482774490 | 5780 | 5770 | 5780 | 5770 | 502 |
| 502 | 20240617 | 104900 | 479877930 | 5780 | 5780 | 5780 | 5780 | 0 |
| 503 | 20240617 | 104800 | 479877930 | 5780 | 5780 | 5780 | 5780 | 103 |
| 504 | 20240617 | 104700 | 479282590 | 5780 | 5780 | 5780 | 5780 | 0 |
| 505 | 20240617 | 104600 | 479282590 | 5780 | 5780 | 5780 | 5780 | 1 |
| 506 | 20240617 | 104500 | 479276810 | 5780 | 5760 | 5780 | 5760 | 2103 |
| 507 | 20240617 | 104400 | 467142200 | 5760 | 5770 | 5770 | 5760 | 36 |
| 508 | 20240617 | 104300 | 466934800 | 5770 | 5770 | 5770 | 5770 | 101 |
| 509 | 20240617 | 104200 | 466352030 | 5770 | 5770 | 5770 | 5770 | 0 |
| 510 | 20240617 | 104100 | 466352030 | 5770 | 5760 | 5770 | 5760 | 26 |
| 511 | 20240617 | 104000 | 466202170 | 5770 | 5770 | 5770 | 5770 | 100 |
| 512 | 20240617 | 103900 | 465625170 | 5770 | 5760 | 5770 | 5760 | 3 |
| 513 | 20240617 | 103800 | 465607870 | 5760 | 5760 | 5760 | 5760 | 0 |
| 514 | 20240617 | 103700 | 465607870 | 5760 | 5760 | 5770 | 5760 | 201 |
| 515 | 20240617 | 103600 | 464448810 | 5770 | 5770 | 5770 | 5770 | 126 |
| 516 | 20240617 | 103500 | 463721790 | 5770 | 5770 | 5770 | 5770 | 5 |
| 517 | 20240617 | 103400 | 463692940 | 5770 | 5770 | 5770 | 5770 | 931 |
| 518 | 20240617 | 103300 | 458321070 | 5770 | 5770 | 5770 | 5770 | 0 |
| 519 | 20240617 | 103200 | 458321070 | 5770 | 5770 | 5770 | 5770 | 169 |
| 520 | 20240617 | 103100 | 457345940 | 5770 | 5770 | 5770 | 5770 | 20 |
| 521 | 20240617 | 103000 | 457230540 | 5770 | 5770 | 5770 | 5770 | 1400 |
| 522 | 20240617 | 102900 | 449152540 | 5780 | 5780 | 5780 | 5780 | 0 |
| 523 | 20240617 | 102800 | 449152540 | 5780 | 5780 | 5780 | 5780 | 163 |
| 524 | 20240617 | 102700 | 448210400 | 5780 | 5780 | 5780 | 5780 | 1 |
| 525 | 20240617 | 102600 | 448204620 | 5780 | 5780 | 5780 | 5780 | 3 |
| 526 | 20240617 | 102500 | 448187280 | 5780 | 5780 | 5780 | 5780 | 8 |
| 527 | 20240617 | 102400 | 448141040 | 5770 | 5770 | 5770 | 5770 | 0 |
| 528 | 20240617 | 102300 | 448141040 | 5770 | 5780 | 5780 | 5770 | 212 |
| 529 | 20240617 | 102200 | 446917790 | 5770 | 5770 | 5770 | 5770 | 20 |
| 530 | 20240617 | 102100 | 446802390 | 5780 | 5780 | 5780 | 5780 | 200 |
| 531 | 20240617 | 102000 | 445646390 | 5780 | 5780 | 5780 | 5780 | 0 |
| 532 | 20240617 | 101900 | 445646390 | 5780 | 5780 | 5780 | 5780 | 3 |
| 533 | 20240617 | 101800 | 445629050 | 5780 | 5780 | 5780 | 5780 | 10 |
| 534 | 20240617 | 101700 | 445571250 | 5780 | 5770 | 5780 | 5770 | 283 |
| 535 | 20240617 | 101600 | 443938330 | 5770 | 5770 | 5770 | 5770 | 0 |
| 536 | 20240617 | 101500 | 443938330 | 5770 | 5780 | 5780 | 5770 | 127 |
| 537 | 20240617 | 101400 | 443205520 | 5770 | 5770 | 5770 | 5770 | 291 |
| 538 | 20240617 | 101300 | 441526450 | 5770 | 5770 | 5770 | 5770 | 1003 |
| 539 | 20240617 | 101200 | 435739140 | 5760 | 5770 | 5770 | 5760 | 518 |
| 540 | 20240617 | 101100 | 432755080 | 5770 | 5760 | 5770 | 5760 | 593 |
| 541 | 20240617 | 101000 | 429339350 | 5770 | 5770 | 5770 | 5770 | 14 |
| 542 | 20240617 | 100900 | 429258570 | 5770 | 5770 | 5770 | 5770 | 11 |
| 543 | 20240617 | 100800 | 429195100 | 5770 | 5770 | 5770 | 5770 | 292 |
| 544 | 20240617 | 100700 | 427510260 | 5770 | 5770 | 5770 | 5770 | 31 |
| 545 | 20240617 | 100600 | 427331390 | 5770 | 5770 | 5770 | 5770 | 34 |
| 546 | 20240617 | 100500 | 427135210 | 5770 | 5770 | 5770 | 5770 | 0 |
| 547 | 20240617 | 100400 | 427135210 | 5770 | 5770 | 5770 | 5770 | 353 |
| 548 | 20240617 | 100300 | 425098400 | 5770 | 5770 | 5770 | 5770 | 14 |
| 549 | 20240617 | 100200 | 425017620 | 5760 | 5760 | 5760 | 5760 | 70 |
| 550 | 20240617 | 100100 | 424614420 | 5770 | 5770 | 5770 | 5760 | 610 |
| 551 | 20240617 | 100000 | 421100720 | 5770 | 5760 | 5770 | 5760 | 601 |
| 552 | 20240617 | 095900 | 417635630 | 5770 | 5760 | 5770 | 5760 | 617 |
| 553 | 20240617 | 095800 | 414081700 | 5770 | 5770 | 5770 | 5770 | 3 |
| 554 | 20240617 | 095700 | 414064390 | 5770 | 5770 | 5780 | 5770 | 424 |
| 555 | 20240617 | 095600 | 411617900 | 5770 | 5780 | 5780 | 5770 | 106 |
| 556 | 20240617 | 095500 | 411005280 | 5780 | 5770 | 5780 | 5770 | 115 |
| 557 | 20240617 | 095400 | 410340590 | 5750 | 5770 | 5780 | 5750 | 7216 |
| 558 | 20240617 | 095300 | 368728220 | 5770 | 5770 | 5780 | 5770 | 1650 |
| 559 | 20240617 | 095200 | 359207710 | 5780 | 5780 | 5780 | 5770 | 170 |
| 560 | 20240617 | 095100 | 358226320 | 5780 | 5780 | 5780 | 5780 | 1460 |
| 561 | 20240617 | 095000 | 349787520 | 5780 | 5780 | 5780 | 5780 | 332 |
| 562 | 20240617 | 094900 | 347868560 | 5770 | 5780 | 5780 | 5770 | 550 |
| 563 | 20240617 | 094800 | 344694060 | 5770 | 5770 | 5770 | 5770 | 280 |
| 564 | 20240617 | 094700 | 343078460 | 5780 | 5780 | 5780 | 5770 | 54 |
| 565 | 20240617 | 094600 | 342766860 | 5770 | 5770 | 5780 | 5770 | 334 |
| 566 | 20240617 | 094500 | 340836360 | 5780 | 5780 | 5780 | 5780 | 0 |
| 567 | 20240617 | 094400 | 340836360 | 5780 | 5760 | 5780 | 5760 | 4131 |
| 568 | 20240617 | 094300 | 317012680 | 5770 | 5770 | 5770 | 5770 | 182 |
| 569 | 20240617 | 094200 | 315962540 | 5770 | 5770 | 5770 | 5770 | 7 |
| 570 | 20240617 | 094100 | 315922150 | 5770 | 5770 | 5770 | 5770 | 267 |
| 571 | 20240617 | 094000 | 314381560 | 5770 | 5770 | 5770 | 5770 | 20 |
| 572 | 20240617 | 093900 | 314266160 | 5770 | 5770 | 5770 | 5760 | 144 |
| 573 | 20240617 | 093800 | 313436660 | 5770 | 5770 | 5770 | 5770 | 2073 |
| 574 | 20240617 | 093700 | 301475450 | 5770 | 5770 | 5770 | 5770 | 1 |
| 575 | 20240617 | 093600 | 301469680 | 5770 | 5760 | 5770 | 5760 | 61 |
| 576 | 20240617 | 093500 | 301118210 | 5770 | 5760 | 5770 | 5760 | 95 |
| 577 | 20240617 | 093400 | 300570960 | 5760 | 5760 | 5760 | 5760 | 25 |
| 578 | 20240617 | 093300 | 300426960 | 5760 | 5760 | 5760 | 5760 | 890 |
| 579 | 20240617 | 093200 | 295300560 | 5770 | 5770 | 5770 | 5770 | 51 |
| 580 | 20240617 | 093100 | 295006290 | 5770 | 5770 | 5770 | 5770 | 41 |
| 581 | 20240617 | 093000 | 294769720 | 5770 | 5770 | 5770 | 5770 | 178 |
| 582 | 20240617 | 092900 | 293742660 | 5770 | 5770 | 5770 | 5770 | 51 |
| 583 | 20240617 | 092800 | 293448390 | 5770 | 5740 | 5770 | 5740 | 5097 |
| 584 | 20240617 | 092700 | 264135500 | 5740 | 5750 | 5750 | 5740 | 2590 |
| 585 | 20240617 | 092600 | 249268410 | 5750 | 5750 | 5750 | 5740 | 56 |
| 586 | 20240617 | 092500 | 248946430 | 5740 | 5750 | 5760 | 5740 | 3504 |
| 587 | 20240617 | 092400 | 228798430 | 5760 | 5750 | 5760 | 5750 | 971 |
| 588 | 20240617 | 092300 | 223214810 | 5760 | 5760 | 5760 | 5760 | 2012 |
| 589 | 20240617 | 092200 | 211625690 | 5760 | 5770 | 5770 | 5760 | 1203 |
| 590 | 20240617 | 092100 | 204696390 | 5760 | 5770 | 5770 | 5760 | 541 |
| 591 | 20240617 | 092000 | 201575190 | 5770 | 5770 | 5770 | 5760 | 1631 |
| 592 | 20240617 | 091900 | 192178320 | 5770 | 5770 | 5770 | 5760 | 110 |
| 593 | 20240617 | 091800 | 191544620 | 5760 | 5770 | 5770 | 5760 | 316 |
| 594 | 20240617 | 091700 | 189721310 | 5770 | 5760 | 5770 | 5750 | 1353 |
| 595 | 20240617 | 091600 | 181928030 | 5760 | 5750 | 5760 | 5750 | 517 |
| 596 | 20240617 | 091500 | 178955260 | 5750 | 5760 | 5760 | 5750 | 803 |
| 597 | 20240617 | 091400 | 174336480 | 5750 | 5760 | 5760 | 5750 | 1603 |
| 598 | 20240617 | 091300 | 165119210 | 5750 | 5760 | 5760 | 5750 | 222 |
| 599 | 20240617 | 091200 | 163840610 | 5760 | 5740 | 5760 | 5740 | 269 |
| 600 | 20240617 | 091100 | 162294110 | 5750 | 5740 | 5750 | 5740 | 379 |
| 601 | 20240617 | 091000 | 160114890 | 5750 | 5750 | 5750 | 5740 | 1643 |
| 602 | 20240617 | 090900 | 150667650 | 5750 | 5760 | 5760 | 5750 | 2100 |
| 603 | 20240617 | 090800 | 138591630 | 5750 | 5750 | 5750 | 5740 | 3648 |
| 604 | 20240617 | 090700 | 117633630 | 5750 | 5750 | 5760 | 5750 | 679 |
| 605 | 20240617 | 090600 | 113729320 | 5750 | 5760 | 5770 | 5750 | 2467 |
| 606 | 20240617 | 090500 | 99534510 | 5760 | 5800 | 5800 | 5760 | 12046 |
| 607 | 20240617 | 090400 | 29890500 | 5800 | 5800 | 5800 | 5800 | 1 |
| 608 | 20240617 | 090300 | 29884700 | 5810 | 5800 | 5810 | 5800 | 804 |
| 609 | 20240617 | 090200 | 25221460 | 5800 | 5800 | 5800 | 5800 | 63 |
| 610 | 20240617 | 090100 | 24856060 | 5800 | 5790 | 5800 | 5790 | 314 |
| 611 | 20240617 | 090000 | 23037640 | 5780 | 5790 | 5790 | 5780 | 3980 |