31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240618 | 193800 | 1565406560 | 9650 | 9650 | 9650 | 9650 | 6535 |
| 3 | 20240618 | 193700 | 1565406560 | 9650 | 9650 | 9650 | 9650 | 0 |
| 4 | 20240618 | 193600 | 1565406560 | 9650 | 9650 | 9650 | 9650 | 0 |
| 5 | 20240618 | 193500 | 1565406560 | 9650 | 9650 | 9650 | 9650 | 0 |
| 6 | 20240618 | 193400 | 1565406560 | 9650 | 9650 | 9650 | 9650 | 0 |
| 7 | 20240618 | 193300 | 1565406560 | 9650 | 9650 | 9650 | 9650 | 0 |
| 8 | 20240618 | 193200 | 1565406560 | 9650 | 9650 | 9650 | 9650 | 0 |
| 9 | 20240618 | 193100 | 1565406560 | 9650 | 9650 | 9650 | 9650 | 0 |
| 10 | 20240618 | 193000 | 1565406560 | 9650 | 9650 | 9650 | 9650 | 0 |
| 11 | 20240618 | 192900 | 1565406560 | 9650 | 9650 | 9650 | 9650 | 0 |
| 12 | 20240618 | 192800 | 1565406560 | 9650 | 9650 | 9650 | 9650 | 0 |
| 13 | 20240618 | 192700 | 1565406560 | 9650 | 9650 | 9650 | 9650 | 0 |
| 14 | 20240618 | 192600 | 1565406560 | 9650 | 9650 | 9650 | 9650 | 0 |
| 15 | 20240618 | 192500 | 1565406560 | 9650 | 9650 | 9650 | 9650 | 0 |
| 16 | 20240618 | 192400 | 1565406560 | 9650 | 9650 | 9650 | 9650 | 0 |
| 17 | 20240618 | 192300 | 1565406560 | 9650 | 9650 | 9650 | 9650 | 0 |
| 18 | 20240618 | 192200 | 1565406560 | 9650 | 9650 | 9650 | 9650 | 0 |
| 19 | 20240618 | 192100 | 1565406560 | 9650 | 9650 | 9650 | 9650 | 0 |
| 20 | 20240618 | 192000 | 1565406560 | 9650 | 9650 | 9650 | 9650 | 0 |
| 21 | 20240618 | 191900 | 1565406560 | 9650 | 9650 | 9650 | 9650 | 0 |
| 22 | 20240618 | 191800 | 1565406560 | 9650 | 9650 | 9650 | 9650 | 0 |
| 23 | 20240618 | 191700 | 1565406560 | 9650 | 9650 | 9650 | 9650 | 0 |
| 24 | 20240618 | 191600 | 1565406560 | 9650 | 9650 | 9650 | 9650 | 0 |
| 25 | 20240618 | 191500 | 1565406560 | 9650 | 9650 | 9650 | 9650 | 0 |
| 26 | 20240618 | 191400 | 1565406560 | 9650 | 9650 | 9650 | 9650 | 0 |
| 27 | 20240618 | 191300 | 1565406560 | 9650 | 9650 | 9650 | 9650 | 0 |
| 28 | 20240618 | 191200 | 1565406560 | 9650 | 9650 | 9650 | 9650 | 0 |
| 29 | 20240618 | 191100 | 1565406560 | 9650 | 9650 | 9650 | 9650 | 0 |
| 30 | 20240618 | 191000 | 1565406560 | 9650 | 9650 | 9650 | 9650 | 0 |
| 31 | 20240618 | 190900 | 1565406560 | 9650 | 9650 | 9650 | 9650 | 0 |
| 32 | 20240618 | 190800 | 1565406560 | 9650 | 9650 | 9650 | 9650 | 6535 |
| 33 | 20240618 | 190700 | 1565406560 | 9650 | 9650 | 9650 | 9650 | 0 |
| 34 | 20240618 | 190600 | 1565406560 | 9650 | 9650 | 9650 | 9650 | 0 |
| 35 | 20240618 | 190500 | 1565406560 | 9650 | 9650 | 9650 | 9650 | 0 |
| 36 | 20240618 | 190400 | 1565406560 | 9650 | 9650 | 9650 | 9650 | 0 |
| 37 | 20240618 | 190300 | 1565406560 | 9650 | 9650 | 9650 | 9650 | 0 |
| 38 | 20240618 | 190200 | 1565406560 | 9650 | 9650 | 9650 | 9650 | 0 |
| 39 | 20240618 | 190100 | 1565406560 | 9650 | 9650 | 9650 | 9650 | 0 |
| 40 | 20240618 | 190000 | 1565406560 | 9650 | 9650 | 9650 | 9650 | 0 |
| 41 | 20240618 | 185900 | 1565406560 | 9650 | 9650 | 9650 | 9650 | 0 |
| 42 | 20240618 | 185800 | 1565406560 | 9650 | 9650 | 9650 | 9650 | 0 |
| 43 | 20240618 | 185700 | 1565406560 | 9650 | 9650 | 9650 | 9650 | 0 |
| 44 | 20240618 | 185600 | 1565406560 | 9650 | 9650 | 9650 | 9650 | 0 |
| 45 | 20240618 | 185500 | 1565406560 | 9650 | 9650 | 9650 | 9650 | 0 |
| 46 | 20240618 | 185400 | 1565406560 | 9650 | 9650 | 9650 | 9650 | 0 |
| 47 | 20240618 | 185300 | 1565406560 | 9650 | 9650 | 9650 | 9650 | 0 |
| 48 | 20240618 | 185200 | 1565406560 | 9650 | 9650 | 9650 | 9650 | 0 |
| 49 | 20240618 | 185100 | 1565406560 | 9650 | 9650 | 9650 | 9650 | 0 |
| 50 | 20240618 | 185000 | 1565406560 | 9650 | 9650 | 9650 | 9650 | 0 |
| 51 | 20240618 | 184900 | 1565406560 | 9650 | 9650 | 9650 | 9650 | 0 |
| 52 | 20240618 | 184800 | 1565406560 | 9650 | 9650 | 9650 | 9650 | 0 |
| 53 | 20240618 | 184700 | 1565406560 | 9650 | 9650 | 9650 | 9650 | 0 |
| 54 | 20240618 | 184600 | 1565406560 | 9650 | 9650 | 9650 | 9650 | 0 |
| 55 | 20240618 | 184500 | 1565406560 | 9650 | 9650 | 9650 | 9650 | 0 |
| 56 | 20240618 | 184400 | 1565406560 | 9650 | 9650 | 9650 | 9650 | 0 |
| 57 | 20240618 | 184300 | 1565406560 | 9650 | 9650 | 9650 | 9650 | 0 |
| 58 | 20240618 | 184200 | 1565406560 | 9650 | 9650 | 9650 | 9650 | 0 |
| 59 | 20240618 | 184100 | 1565406560 | 9650 | 9650 | 9650 | 9650 | 0 |
| 60 | 20240618 | 184000 | 1565406560 | 9650 | 9650 | 9650 | 9650 | 0 |
| 61 | 20240618 | 183900 | 1565406560 | 9650 | 9650 | 9650 | 9650 | 0 |
| 62 | 20240618 | 183800 | 1565406560 | 9650 | 9650 | 9650 | 9650 | 6535 |
| 63 | 20240618 | 183700 | 1565406560 | 9650 | 9650 | 9650 | 9650 | 0 |
| 64 | 20240618 | 183600 | 1565406560 | 9650 | 9650 | 9650 | 9650 | 0 |
| 65 | 20240618 | 183500 | 1565406560 | 9650 | 9650 | 9650 | 9650 | 0 |
| 66 | 20240618 | 183400 | 1565406560 | 9650 | 9650 | 9650 | 9650 | 0 |
| 67 | 20240618 | 183300 | 1565406560 | 9650 | 9650 | 9650 | 9650 | 0 |
| 68 | 20240618 | 183200 | 1565406560 | 9650 | 9650 | 9650 | 9650 | 0 |
| 69 | 20240618 | 183100 | 1565406560 | 9650 | 9650 | 9650 | 9650 | 0 |
| 70 | 20240618 | 183000 | 1565406560 | 9650 | 9650 | 9650 | 9650 | 0 |
| 71 | 20240618 | 182900 | 1565406560 | 9650 | 9650 | 9650 | 9650 | 0 |
| 72 | 20240618 | 182800 | 1565406560 | 9650 | 9650 | 9650 | 9650 | 0 |
| 73 | 20240618 | 182700 | 1565406560 | 9650 | 9650 | 9650 | 9650 | 0 |
| 74 | 20240618 | 182600 | 1565406560 | 9650 | 9650 | 9650 | 9650 | 0 |
| 75 | 20240618 | 182500 | 1565406560 | 9650 | 9650 | 9650 | 9650 | 0 |
| 76 | 20240618 | 182400 | 1565406560 | 9650 | 9650 | 9650 | 9650 | 0 |
| 77 | 20240618 | 182300 | 1565406560 | 9650 | 9650 | 9650 | 9650 | 0 |
| 78 | 20240618 | 182200 | 1565406560 | 9650 | 9650 | 9650 | 9650 | 0 |
| 79 | 20240618 | 182100 | 1565406560 | 9650 | 9650 | 9650 | 9650 | 0 |
| 80 | 20240618 | 182000 | 1565406560 | 9650 | 9650 | 9650 | 9650 | 0 |
| 81 | 20240618 | 181900 | 1565406560 | 9650 | 9650 | 9650 | 9650 | 0 |
| 82 | 20240618 | 181800 | 1565406560 | 9650 | 9650 | 9650 | 9650 | 0 |
| 83 | 20240618 | 181700 | 1565406560 | 9650 | 9650 | 9650 | 9650 | 0 |
| 84 | 20240618 | 181600 | 1565406560 | 9650 | 9650 | 9650 | 9650 | 0 |
| 85 | 20240618 | 181500 | 1565406560 | 9650 | 9650 | 9650 | 9650 | 0 |
| 86 | 20240618 | 181400 | 1565406560 | 9650 | 9650 | 9650 | 9650 | 0 |
| 87 | 20240618 | 181300 | 1565406560 | 9650 | 9650 | 9650 | 9650 | 0 |
| 88 | 20240618 | 181200 | 1565406560 | 9650 | 9650 | 9650 | 9650 | 0 |
| 89 | 20240618 | 181100 | 1565406560 | 9650 | 9650 | 9650 | 9650 | 0 |
| 90 | 20240618 | 181000 | 1565406560 | 9650 | 9650 | 9650 | 9650 | 0 |
| 91 | 20240618 | 180900 | 1565406560 | 9650 | 9650 | 9650 | 9650 | 0 |
| 92 | 20240618 | 180800 | 1565406560 | 9650 | 9650 | 9650 | 9650 | 6535 |
| 93 | 20240618 | 180700 | 1565406560 | 9650 | 9650 | 9650 | 9650 | 0 |
| 94 | 20240618 | 180600 | 1565406560 | 9650 | 9650 | 9650 | 9650 | 0 |
| 95 | 20240618 | 180500 | 1565406560 | 9650 | 9650 | 9650 | 9650 | 0 |
| 96 | 20240618 | 180400 | 1565406560 | 9650 | 9650 | 9650 | 9650 | 0 |
| 97 | 20240618 | 180300 | 1565406560 | 9650 | 9650 | 9650 | 9650 | 0 |
| 98 | 20240618 | 180200 | 1565406560 | 9650 | 9650 | 9650 | 9650 | 0 |
| 99 | 20240618 | 180100 | 1565406560 | 9650 | 9650 | 9650 | 9650 | 0 |
| 100 | 20240618 | 180000 | 1565406560 | 9650 | 9650 | 9650 | 9650 | 0 |
| 101 | 20240618 | 175900 | 1565406560 | 9650 | 9650 | 9650 | 9650 | 0 |
| 102 | 20240618 | 175800 | 1565406560 | 9650 | 9650 | 9650 | 9650 | 0 |
| 103 | 20240618 | 175700 | 1565406560 | 9650 | 9650 | 9650 | 9650 | 0 |
| 104 | 20240618 | 175600 | 1565406560 | 9650 | 9650 | 9650 | 9650 | 0 |
| 105 | 20240618 | 175500 | 1565406560 | 9650 | 9650 | 9650 | 9650 | 0 |
| 106 | 20240618 | 175400 | 1565406560 | 9650 | 9650 | 9650 | 9650 | 0 |
| 107 | 20240618 | 175300 | 1565406560 | 9650 | 9650 | 9650 | 9650 | 0 |
| 108 | 20240618 | 175200 | 1565406560 | 9650 | 9650 | 9650 | 9650 | 0 |
| 109 | 20240618 | 175100 | 1565406560 | 9650 | 9650 | 9650 | 9650 | 0 |
| 110 | 20240618 | 175000 | 1565406560 | 9650 | 9650 | 9650 | 9650 | 0 |
| 111 | 20240618 | 174900 | 1565406560 | 9650 | 9650 | 9650 | 9650 | 0 |
| 112 | 20240618 | 174800 | 1565406560 | 9650 | 9650 | 9650 | 9650 | 0 |
| 113 | 20240618 | 174700 | 1565406560 | 9650 | 9650 | 9650 | 9650 | 0 |
| 114 | 20240618 | 174600 | 1565406560 | 9650 | 9650 | 9650 | 9650 | 0 |
| 115 | 20240618 | 174500 | 1565406560 | 9650 | 9650 | 9650 | 9650 | 0 |
| 116 | 20240618 | 174400 | 1565406560 | 9650 | 9650 | 9650 | 9650 | 0 |
| 117 | 20240618 | 174300 | 1565406560 | 9650 | 9650 | 9650 | 9650 | 0 |
| 118 | 20240618 | 174200 | 1565406560 | 9650 | 9650 | 9650 | 9650 | 0 |
| 119 | 20240618 | 174100 | 1565406560 | 9650 | 9650 | 9650 | 9650 | 0 |
| 120 | 20240618 | 174000 | 1565406560 | 9650 | 9650 | 9650 | 9650 | 0 |
| 121 | 20240618 | 173900 | 1565406560 | 9650 | 9650 | 9650 | 9650 | 0 |
| 122 | 20240618 | 173800 | 1565406560 | 9650 | 9650 | 9650 | 9650 | 6535 |
| 123 | 20240618 | 173700 | 1565406560 | 9650 | 9650 | 9650 | 9650 | 0 |
| 124 | 20240618 | 173600 | 1565406560 | 9650 | 9650 | 9650 | 9650 | 0 |
| 125 | 20240618 | 173500 | 1565406560 | 9650 | 9650 | 9650 | 9650 | 0 |
| 126 | 20240618 | 173400 | 1565406560 | 9650 | 9650 | 9650 | 9650 | 0 |
| 127 | 20240618 | 173300 | 1565406560 | 9650 | 9650 | 9650 | 9650 | 0 |
| 128 | 20240618 | 173200 | 1565406560 | 9650 | 9650 | 9650 | 9650 | 0 |
| 129 | 20240618 | 173100 | 1565406560 | 9650 | 9650 | 9650 | 9650 | 0 |
| 130 | 20240618 | 173000 | 1565406560 | 9650 | 9650 | 9650 | 9650 | 0 |
| 131 | 20240618 | 172900 | 1565406560 | 9650 | 9650 | 9650 | 9650 | 0 |
| 132 | 20240618 | 172800 | 1565406560 | 9650 | 9650 | 9650 | 9650 | 0 |
| 133 | 20240618 | 172700 | 1565406560 | 9650 | 9650 | 9650 | 9650 | 0 |
| 134 | 20240618 | 172600 | 1565406560 | 9650 | 9650 | 9650 | 9650 | 0 |
| 135 | 20240618 | 172500 | 1565406560 | 9650 | 9650 | 9650 | 9650 | 0 |
| 136 | 20240618 | 172400 | 1565406560 | 9650 | 9650 | 9650 | 9650 | 0 |
| 137 | 20240618 | 172300 | 1565406560 | 9650 | 9650 | 9650 | 9650 | 0 |
| 138 | 20240618 | 172200 | 1565406560 | 9650 | 9650 | 9650 | 9650 | 0 |
| 139 | 20240618 | 172100 | 1565406560 | 9650 | 9650 | 9650 | 9650 | 0 |
| 140 | 20240618 | 172000 | 1565406560 | 9650 | 9650 | 9650 | 9650 | 0 |
| 141 | 20240618 | 171900 | 1565406560 | 9650 | 9650 | 9650 | 9650 | 0 |
| 142 | 20240618 | 171800 | 1565406560 | 9650 | 9650 | 9650 | 9650 | 0 |
| 143 | 20240618 | 171700 | 1565406560 | 9650 | 9650 | 9650 | 9650 | 0 |
| 144 | 20240618 | 171600 | 1565406560 | 9650 | 9650 | 9650 | 9650 | 0 |
| 145 | 20240618 | 171500 | 1565406560 | 9650 | 9650 | 9650 | 9650 | 0 |
| 146 | 20240618 | 171400 | 1565406560 | 9650 | 9650 | 9650 | 9650 | 0 |
| 147 | 20240618 | 171300 | 1565406560 | 9650 | 9650 | 9650 | 9650 | 0 |
| 148 | 20240618 | 171200 | 1565406560 | 9650 | 9650 | 9650 | 9650 | 0 |
| 149 | 20240618 | 171100 | 1565406560 | 9650 | 9650 | 9650 | 9650 | 0 |
| 150 | 20240618 | 171000 | 1565406560 | 9650 | 9650 | 9650 | 9650 | 0 |
| 151 | 20240618 | 170900 | 1565406560 | 9650 | 9650 | 9650 | 9650 | 0 |
| 152 | 20240618 | 170800 | 1565406560 | 9650 | 9650 | 9650 | 9650 | 6535 |
| 153 | 20240618 | 170700 | 1565406560 | 9650 | 9650 | 9650 | 9650 | 0 |
| 154 | 20240618 | 170600 | 1565406560 | 9650 | 9650 | 9650 | 9650 | 0 |
| 155 | 20240618 | 170500 | 1565406560 | 9650 | 9650 | 9650 | 9650 | 0 |
| 156 | 20240618 | 170400 | 1565406560 | 9650 | 9650 | 9650 | 9650 | 0 |
| 157 | 20240618 | 170300 | 1565406560 | 9650 | 9650 | 9650 | 9650 | 0 |
| 158 | 20240618 | 170200 | 1565406560 | 9650 | 9650 | 9650 | 9650 | 0 |
| 159 | 20240618 | 170100 | 1565406560 | 9650 | 9650 | 9650 | 9650 | 0 |
| 160 | 20240618 | 170000 | 1565406560 | 9650 | 9650 | 9650 | 9650 | 0 |
| 161 | 20240618 | 165900 | 1565406560 | 9650 | 9650 | 9650 | 9650 | 0 |
| 162 | 20240618 | 165800 | 1565406560 | 9650 | 9650 | 9650 | 9650 | 0 |
| 163 | 20240618 | 165700 | 1565406560 | 9650 | 9650 | 9650 | 9650 | 0 |
| 164 | 20240618 | 165600 | 1565406560 | 9650 | 9650 | 9650 | 9650 | 0 |
| 165 | 20240618 | 165500 | 1565406560 | 9650 | 9650 | 9650 | 9650 | 0 |
| 166 | 20240618 | 165400 | 1565406560 | 9650 | 9650 | 9650 | 9650 | 0 |
| 167 | 20240618 | 165300 | 1565406560 | 9650 | 9650 | 9650 | 9650 | 0 |
| 168 | 20240618 | 165200 | 1565406560 | 9650 | 9650 | 9650 | 9650 | 0 |
| 169 | 20240618 | 165100 | 1565406560 | 9650 | 9650 | 9650 | 9650 | 0 |
| 170 | 20240618 | 165000 | 1565406560 | 9650 | 9650 | 9650 | 9650 | 0 |
| 171 | 20240618 | 164900 | 1565406560 | 9650 | 9650 | 9650 | 9650 | 0 |
| 172 | 20240618 | 164800 | 1565406560 | 9650 | 9650 | 9650 | 9650 | 0 |
| 173 | 20240618 | 164700 | 1565406560 | 9650 | 9650 | 9650 | 9650 | 0 |
| 174 | 20240618 | 164600 | 1565406560 | 9650 | 9650 | 9650 | 9650 | 0 |
| 175 | 20240618 | 164500 | 1565406560 | 9650 | 9650 | 9650 | 9650 | 0 |
| 176 | 20240618 | 164400 | 1565406560 | 9650 | 9650 | 9650 | 9650 | 0 |
| 177 | 20240618 | 164300 | 1565406560 | 9650 | 9650 | 9650 | 9650 | 0 |
| 178 | 20240618 | 164200 | 1565406560 | 9650 | 9650 | 9650 | 9650 | 0 |
| 179 | 20240618 | 164100 | 1565406560 | 9650 | 9650 | 9650 | 9650 | 0 |
| 180 | 20240618 | 164000 | 1565406560 | 9650 | 9650 | 9650 | 9650 | 0 |
| 181 | 20240618 | 163900 | 1565406560 | 9650 | 9650 | 9650 | 9650 | 0 |
| 182 | 20240618 | 163800 | 1565406560 | 9650 | 9650 | 9650 | 9650 | 6535 |
| 183 | 20240618 | 163700 | 1565406560 | 9650 | 9650 | 9650 | 9650 | 0 |
| 184 | 20240618 | 163600 | 1565406560 | 9650 | 9650 | 9650 | 9650 | 0 |
| 185 | 20240618 | 163500 | 1565406560 | 9650 | 9650 | 9650 | 9650 | 0 |
| 186 | 20240618 | 163400 | 1565406560 | 9650 | 9650 | 9650 | 9650 | 0 |
| 187 | 20240618 | 163300 | 1565406560 | 9650 | 9650 | 9650 | 9650 | 0 |
| 188 | 20240618 | 163200 | 1565406560 | 9650 | 9650 | 9650 | 9650 | 0 |
| 189 | 20240618 | 163100 | 1565406560 | 9650 | 9650 | 9650 | 9650 | 0 |
| 190 | 20240618 | 163000 | 1565406560 | 9650 | 9650 | 9650 | 9650 | 0 |
| 191 | 20240618 | 162900 | 1565406560 | 9650 | 9650 | 9650 | 9650 | 0 |
| 192 | 20240618 | 162800 | 1565406560 | 9650 | 9650 | 9650 | 9650 | 0 |
| 193 | 20240618 | 162700 | 1565406560 | 9650 | 9650 | 9650 | 9650 | 0 |
| 194 | 20240618 | 162600 | 1565406560 | 9650 | 9650 | 9650 | 9650 | 0 |
| 195 | 20240618 | 162500 | 1565406560 | 9650 | 9650 | 9650 | 9650 | 0 |
| 196 | 20240618 | 162400 | 1565406560 | 9650 | 9650 | 9650 | 9650 | 0 |
| 197 | 20240618 | 162300 | 1565406560 | 9650 | 9650 | 9650 | 9650 | 0 |
| 198 | 20240618 | 162200 | 1565406560 | 9650 | 9650 | 9650 | 9650 | 0 |
| 199 | 20240618 | 162100 | 1565406560 | 9650 | 9650 | 9650 | 9650 | 0 |
| 200 | 20240618 | 162000 | 1565406560 | 9650 | 9650 | 9650 | 9650 | 0 |
| 201 | 20240618 | 161900 | 1565406560 | 9650 | 9650 | 9650 | 9650 | 0 |
| 202 | 20240618 | 161800 | 1565406560 | 9650 | 9650 | 9650 | 9650 | 0 |
| 203 | 20240618 | 161700 | 1565406560 | 9650 | 9650 | 9650 | 9650 | 0 |
| 204 | 20240618 | 161600 | 1565406560 | 9650 | 9650 | 9650 | 9650 | 0 |
| 205 | 20240618 | 161500 | 1565406560 | 9650 | 9650 | 9650 | 9650 | 0 |
| 206 | 20240618 | 161400 | 1565406560 | 9650 | 9650 | 9650 | 9650 | 0 |
| 207 | 20240618 | 161300 | 1565406560 | 9650 | 9650 | 9650 | 9650 | 0 |
| 208 | 20240618 | 161200 | 1565406560 | 9650 | 9650 | 9650 | 9650 | 0 |
| 209 | 20240618 | 161100 | 1565406560 | 9650 | 9650 | 9650 | 9650 | 0 |
| 210 | 20240618 | 161000 | 1565406560 | 9650 | 9650 | 9650 | 9650 | 0 |
| 211 | 20240618 | 160900 | 1565406560 | 9650 | 9650 | 9650 | 9650 | 0 |
| 212 | 20240618 | 160800 | 1565406560 | 9650 | 9650 | 9650 | 9650 | 6535 |
| 213 | 20240618 | 160700 | 1565406560 | 9650 | 9650 | 9650 | 9650 | 0 |
| 214 | 20240618 | 160600 | 1565406560 | 9650 | 9650 | 9650 | 9650 | 0 |
| 215 | 20240618 | 160500 | 1565406560 | 9650 | 9650 | 9650 | 9650 | 0 |
| 216 | 20240618 | 160400 | 1565406560 | 9650 | 9650 | 9650 | 9650 | 0 |
| 217 | 20240618 | 160300 | 1565406560 | 9650 | 9650 | 9650 | 9650 | 0 |
| 218 | 20240618 | 160200 | 1565406560 | 9650 | 9650 | 9650 | 9650 | 0 |
| 219 | 20240618 | 160100 | 1565406560 | 9650 | 9650 | 9650 | 9650 | 0 |
| 220 | 20240618 | 160000 | 1565406560 | 9650 | 9650 | 9650 | 9650 | 0 |
| 221 | 20240618 | 155900 | 1565406560 | 9650 | 9650 | 9650 | 9650 | 0 |
| 222 | 20240618 | 155800 | 1565406560 | 9650 | 9650 | 9650 | 9650 | 0 |
| 223 | 20240618 | 155700 | 1565406560 | 9650 | 9650 | 9650 | 9650 | 0 |
| 224 | 20240618 | 155600 | 1565406560 | 9650 | 9650 | 9650 | 9650 | 0 |
| 225 | 20240618 | 155500 | 1565406560 | 9650 | 9650 | 9650 | 9650 | 0 |
| 226 | 20240618 | 155400 | 1565406560 | 9650 | 9650 | 9650 | 9650 | 0 |
| 227 | 20240618 | 155300 | 1565406560 | 9650 | 9650 | 9650 | 9650 | 0 |
| 228 | 20240618 | 155200 | 1565406560 | 9650 | 9650 | 9650 | 9650 | 0 |
| 229 | 20240618 | 155100 | 1565406560 | 9650 | 9650 | 9650 | 9650 | 0 |
| 230 | 20240618 | 155000 | 1565406560 | 9650 | 9650 | 9650 | 9650 | 0 |
| 231 | 20240618 | 154900 | 1565406560 | 9650 | 9650 | 9650 | 9650 | 0 |
| 232 | 20240618 | 154800 | 1565406560 | 9650 | 9650 | 9650 | 9650 | 0 |
| 233 | 20240618 | 154700 | 1565406560 | 9650 | 9650 | 9650 | 9650 | 0 |
| 234 | 20240618 | 154600 | 1565406560 | 9650 | 9650 | 9650 | 9650 | 0 |
| 235 | 20240618 | 154500 | 1565406560 | 9650 | 9650 | 9650 | 9650 | 0 |
| 236 | 20240618 | 154400 | 1565406560 | 9650 | 9650 | 9650 | 9650 | 0 |
| 237 | 20240618 | 154300 | 1565406560 | 9650 | 9650 | 9650 | 9650 | 0 |
| 238 | 20240618 | 154200 | 1565406560 | 9650 | 9650 | 9650 | 9650 | 0 |
| 239 | 20240618 | 154100 | 1565406560 | 9650 | 9650 | 9650 | 9650 | 0 |
| 240 | 20240618 | 154000 | 1565406560 | 9650 | 9650 | 9650 | 9650 | 0 |
| 241 | 20240618 | 153900 | 1565406560 | 9650 | 9650 | 9650 | 9650 | 0 |
| 242 | 20240618 | 153800 | 1565406560 | 9650 | 9650 | 9650 | 9650 | 6535 |
| 243 | 20240618 | 153700 | 1565406560 | 9650 | 9650 | 9650 | 9650 | 0 |
| 244 | 20240618 | 153600 | 1565406560 | 9650 | 9650 | 9650 | 9650 | 0 |
| 245 | 20240618 | 153500 | 1565406560 | 9650 | 9650 | 9650 | 9650 | 0 |
| 246 | 20240618 | 153400 | 1565406560 | 9650 | 9650 | 9650 | 9650 | 0 |
| 247 | 20240618 | 153300 | 1565406560 | 9650 | 9650 | 9650 | 9650 | 0 |
| 248 | 20240618 | 153200 | 1565406560 | 9650 | 9650 | 9650 | 9650 | 0 |
| 249 | 20240618 | 153100 | 1565406560 | 9650 | 9650 | 9650 | 9650 | 0 |
| 250 | 20240618 | 153000 | 1565406560 | 9650 | 9650 | 9650 | 9650 | 6535 |
| 251 | 20240618 | 152900 | 1502343810 | 9710 | 9710 | 9710 | 9710 | 0 |
| 252 | 20240618 | 152800 | 1502343810 | 9710 | 9710 | 9710 | 9710 | 0 |
| 253 | 20240618 | 152700 | 1502343810 | 9710 | 9710 | 9710 | 9710 | 0 |
| 254 | 20240618 | 152600 | 1502343810 | 9710 | 9710 | 9710 | 9710 | 0 |
| 255 | 20240618 | 152500 | 1502343810 | 9710 | 9710 | 9710 | 9710 | 0 |
| 256 | 20240618 | 152400 | 1502343810 | 9710 | 9710 | 9710 | 9710 | 0 |
| 257 | 20240618 | 152300 | 1502343810 | 9710 | 9710 | 9710 | 9710 | 0 |
| 258 | 20240618 | 152200 | 1502343810 | 9710 | 9710 | 9710 | 9710 | 0 |
| 259 | 20240618 | 152100 | 1502343810 | 9710 | 9710 | 9710 | 9710 | 0 |
| 260 | 20240618 | 152000 | 1502343810 | 9710 | 9710 | 9710 | 9710 | 0 |
| 261 | 20240618 | 151900 | 1502343810 | 9710 | 9700 | 9710 | 9690 | 327 |
| 262 | 20240618 | 151800 | 1499172090 | 9700 | 9700 | 9700 | 9700 | 148 |
| 263 | 20240618 | 151700 | 1497736490 | 9700 | 9680 | 9700 | 9680 | 448 |
| 264 | 20240618 | 151600 | 1493395230 | 9660 | 9700 | 9700 | 9660 | 493 |
| 265 | 20240618 | 151500 | 1488613540 | 9690 | 9660 | 9690 | 9660 | 2143 |
| 266 | 20240618 | 151400 | 1467885490 | 9660 | 9660 | 9680 | 9660 | 1132 |
| 267 | 20240618 | 151300 | 1456940230 | 9670 | 9670 | 9680 | 9650 | 1052 |
| 268 | 20240618 | 151200 | 1446777900 | 9670 | 9670 | 9670 | 9670 | 5 |
| 269 | 20240618 | 151100 | 1446729550 | 9670 | 9670 | 9680 | 9670 | 158 |
| 270 | 20240618 | 151000 | 1445200240 | 9670 | 9670 | 9670 | 9670 | 5 |
| 271 | 20240618 | 150900 | 1445151890 | 9670 | 9670 | 9670 | 9670 | 8 |
| 272 | 20240618 | 150800 | 1445074530 | 9680 | 9670 | 9680 | 9670 | 365 |
| 273 | 20240618 | 150700 | 1441544560 | 9670 | 9680 | 9680 | 9670 | 36 |
| 274 | 20240618 | 150600 | 1441196420 | 9670 | 9680 | 9680 | 9670 | 25 |
| 275 | 20240618 | 150500 | 1440954510 | 9680 | 9670 | 9690 | 9670 | 95 |
| 276 | 20240618 | 150400 | 1440035790 | 9670 | 9690 | 9690 | 9670 | 437 |
| 277 | 20240618 | 150300 | 1435807540 | 9690 | 9670 | 9690 | 9670 | 51 |
| 278 | 20240618 | 150200 | 1435314230 | 9660 | 9670 | 9700 | 9650 | 1488 |
| 279 | 20240618 | 150100 | 1420921800 | 9670 | 9670 | 9670 | 9650 | 712 |
| 280 | 20240618 | 150000 | 1414042870 | 9670 | 9650 | 9670 | 9640 | 649 |
| 281 | 20240618 | 145900 | 1407783920 | 9670 | 9660 | 9670 | 9650 | 1127 |
| 282 | 20240618 | 145800 | 1396898640 | 9650 | 9640 | 9650 | 9640 | 1185 |
| 283 | 20240618 | 145700 | 1385468910 | 9650 | 9650 | 9660 | 9640 | 771 |
| 284 | 20240618 | 145600 | 1378033720 | 9660 | 9660 | 9660 | 9640 | 95 |
| 285 | 20240618 | 145500 | 1377117420 | 9640 | 9650 | 9660 | 9640 | 2325 |
| 286 | 20240618 | 145400 | 1354691700 | 9640 | 9640 | 9650 | 9640 | 716 |
| 287 | 20240618 | 145300 | 1347782840 | 9650 | 9660 | 9660 | 9640 | 69 |
| 288 | 20240618 | 145200 | 1347117440 | 9660 | 9660 | 9660 | 9640 | 1076 |
| 289 | 20240618 | 145100 | 1336734650 | 9650 | 9650 | 9660 | 9640 | 804 |
| 290 | 20240618 | 145000 | 1328980510 | 9650 | 9640 | 9660 | 9640 | 335 |
| 291 | 20240618 | 144900 | 1325748200 | 9650 | 9650 | 9650 | 9640 | 789 |
| 292 | 20240618 | 144800 | 1318138390 | 9650 | 9660 | 9660 | 9630 | 680 |
| 293 | 20240618 | 144700 | 1311581550 | 9640 | 9650 | 9660 | 9640 | 1460 |
| 294 | 20240618 | 144600 | 1297498870 | 9650 | 9650 | 9660 | 9640 | 884 |
| 295 | 20240618 | 144500 | 1288972210 | 9650 | 9650 | 9660 | 9650 | 734 |
| 296 | 20240618 | 144400 | 1281889060 | 9670 | 9660 | 9670 | 9640 | 530 |
| 297 | 20240618 | 144300 | 1276770330 | 9640 | 9660 | 9670 | 9640 | 814 |
| 298 | 20240618 | 144200 | 1268918700 | 9660 | 9660 | 9670 | 9650 | 762 |
| 299 | 20240618 | 144100 | 1261564840 | 9670 | 9640 | 9670 | 9640 | 2423 |
| 300 | 20240618 | 144000 | 1238181880 | 9640 | 9640 | 9640 | 9640 | 45 |
| 301 | 20240618 | 143900 | 1237748080 | 9650 | 9640 | 9650 | 9640 | 1186 |
| 302 | 20240618 | 143800 | 1226310060 | 9650 | 9640 | 9650 | 9640 | 1559 |
| 303 | 20240618 | 143700 | 1211281280 | 9650 | 9650 | 9650 | 9640 | 117 |
| 304 | 20240618 | 143600 | 1210153370 | 9660 | 9650 | 9660 | 9650 | 711 |
| 305 | 20240618 | 143500 | 1203292210 | 9650 | 9650 | 9660 | 9640 | 561 |
| 306 | 20240618 | 143400 | 1197882980 | 9640 | 9650 | 9650 | 9640 | 310 |
| 307 | 20240618 | 143300 | 1194891930 | 9660 | 9660 | 9660 | 9640 | 844 |
| 308 | 20240618 | 143200 | 1186751670 | 9660 | 9660 | 9660 | 9650 | 483 |
| 309 | 20240618 | 143100 | 1182090680 | 9650 | 9650 | 9660 | 9650 | 354 |
| 310 | 20240618 | 143000 | 1178674240 | 9650 | 9640 | 9670 | 9630 | 3088 |
| 311 | 20240618 | 142900 | 1148875980 | 9640 | 9650 | 9650 | 9640 | 2523 |
| 312 | 20240618 | 142800 | 1124554130 | 9650 | 9650 | 9650 | 9640 | 443 |
| 313 | 20240618 | 142700 | 1120283290 | 9640 | 9640 | 9650 | 9640 | 740 |
| 314 | 20240618 | 142600 | 1113147680 | 9650 | 9660 | 9660 | 9640 | 1156 |
| 315 | 20240618 | 142500 | 1101999720 | 9650 | 9640 | 9650 | 9640 | 894 |
| 316 | 20240618 | 142400 | 1093377060 | 9660 | 9650 | 9660 | 9640 | 2343 |
| 317 | 20240618 | 142300 | 1070767210 | 9650 | 9670 | 9670 | 9650 | 1126 |
| 318 | 20240618 | 142200 | 1059891260 | 9660 | 9650 | 9670 | 9650 | 879 |
| 319 | 20240618 | 142100 | 1051405850 | 9660 | 9660 | 9670 | 9650 | 345 |
| 320 | 20240618 | 142000 | 1048073570 | 9670 | 9650 | 9670 | 9650 | 1232 |
| 321 | 20240618 | 141900 | 1036173190 | 9650 | 9640 | 9650 | 9640 | 961 |
| 322 | 20240618 | 141800 | 1026904430 | 9650 | 9650 | 9650 | 9640 | 1438 |
| 323 | 20240618 | 141700 | 1013029130 | 9650 | 9660 | 9660 | 9650 | 594 |
| 324 | 20240618 | 141600 | 1007296900 | 9660 | 9660 | 9660 | 9650 | 716 |
| 325 | 20240618 | 141500 | 1000387440 | 9660 | 9650 | 9660 | 9650 | 1255 |
| 326 | 20240618 | 141400 | 988276310 | 9660 | 9650 | 9660 | 9650 | 297 |
| 327 | 20240618 | 141300 | 985408290 | 9650 | 9660 | 9660 | 9650 | 698 |
| 328 | 20240618 | 141200 | 978668370 | 9660 | 9660 | 9670 | 9660 | 356 |
| 329 | 20240618 | 141100 | 975229380 | 9660 | 9650 | 9690 | 9650 | 1584 |
| 330 | 20240618 | 141000 | 959919150 | 9650 | 9650 | 9660 | 9650 | 640 |
| 331 | 20240618 | 140900 | 953741480 | 9660 | 9670 | 9670 | 9650 | 697 |
| 332 | 20240618 | 140800 | 947009540 | 9650 | 9660 | 9670 | 9650 | 805 |
| 333 | 20240618 | 140700 | 939236680 | 9650 | 9660 | 9670 | 9650 | 825 |
| 334 | 20240618 | 140600 | 931269490 | 9670 | 9660 | 9680 | 9660 | 751 |
| 335 | 20240618 | 140500 | 924014070 | 9680 | 9660 | 9680 | 9650 | 922 |
| 336 | 20240618 | 140400 | 915104210 | 9660 | 9660 | 9670 | 9660 | 1063 |
| 337 | 20240618 | 140300 | 904835600 | 9670 | 9680 | 9680 | 9660 | 793 |
| 338 | 20240618 | 140200 | 897174480 | 9670 | 9670 | 9670 | 9660 | 536 |
| 339 | 20240618 | 140100 | 891992150 | 9670 | 9670 | 9680 | 9670 | 659 |
| 340 | 20240618 | 140000 | 885618200 | 9670 | 9670 | 9670 | 9660 | 851 |
| 341 | 20240618 | 135900 | 877396730 | 9670 | 9660 | 9670 | 9660 | 644 |
| 342 | 20240618 | 135800 | 871173430 | 9670 | 9660 | 9670 | 9660 | 500 |
| 343 | 20240618 | 135700 | 866343210 | 9670 | 9670 | 9670 | 9660 | 778 |
| 344 | 20240618 | 135600 | 858825070 | 9680 | 9660 | 9680 | 9660 | 674 |
| 345 | 20240618 | 135500 | 852312350 | 9660 | 9660 | 9670 | 9660 | 1061 |
| 346 | 20240618 | 135400 | 842055710 | 9670 | 9680 | 9680 | 9670 | 4956 |
| 347 | 20240618 | 135300 | 794104690 | 9680 | 9680 | 9690 | 9680 | 646 |
| 348 | 20240618 | 135200 | 787851390 | 9680 | 9690 | 9690 | 9680 | 516 |
| 349 | 20240618 | 135100 | 782856130 | 9680 | 9690 | 9690 | 9680 | 3760 |
| 350 | 20240618 | 135000 | 746423110 | 9690 | 9690 | 9700 | 9690 | 984 |
| 351 | 20240618 | 134900 | 736886800 | 9690 | 9700 | 9700 | 9690 | 187 |
| 352 | 20240618 | 134800 | 735074680 | 9700 | 9700 | 9700 | 9690 | 1341 |
| 353 | 20240618 | 134700 | 722067030 | 9710 | 9710 | 9720 | 9700 | 268 |
| 354 | 20240618 | 134600 | 719465080 | 9720 | 9720 | 9720 | 9720 | 3 |
| 355 | 20240618 | 134500 | 719435920 | 9720 | 9720 | 9720 | 9710 | 904 |
| 356 | 20240618 | 134400 | 710658040 | 9720 | 9720 | 9720 | 9720 | 103 |
| 357 | 20240618 | 134300 | 709656880 | 9720 | 9720 | 9720 | 9720 | 14 |
| 358 | 20240618 | 134200 | 709520800 | 9720 | 9710 | 9720 | 9710 | 84 |
| 359 | 20240618 | 134100 | 708705150 | 9730 | 9730 | 9730 | 9720 | 103 |
| 360 | 20240618 | 134000 | 707703970 | 9720 | 9720 | 9720 | 9720 | 1 |
| 361 | 20240618 | 133900 | 707694250 | 9730 | 9720 | 9730 | 9720 | 11 |
| 362 | 20240618 | 133800 | 707587320 | 9730 | 9730 | 9730 | 9730 | 12 |
| 363 | 20240618 | 133700 | 707470560 | 9730 | 9730 | 9730 | 9730 | 10 |
| 364 | 20240618 | 133600 | 707373260 | 9730 | 9730 | 9730 | 9730 | 3 |
| 365 | 20240618 | 133500 | 707344070 | 9720 | 9730 | 9730 | 9720 | 3 |
| 366 | 20240618 | 133400 | 707314890 | 9720 | 9730 | 9730 | 9720 | 145 |
| 367 | 20240618 | 133300 | 705905140 | 9730 | 9730 | 9730 | 9730 | 1 |
| 368 | 20240618 | 133200 | 705895410 | 9730 | 9730 | 9730 | 9730 | 2 |
| 369 | 20240618 | 133100 | 705875950 | 9730 | 9720 | 9730 | 9720 | 2106 |
| 370 | 20240618 | 133000 | 685405580 | 9720 | 9720 | 9720 | 9720 | 8 |
| 371 | 20240618 | 132900 | 685327820 | 9720 | 9720 | 9720 | 9700 | 47 |
| 372 | 20240618 | 132800 | 684871660 | 9720 | 9710 | 9720 | 9700 | 989 |
| 373 | 20240618 | 132700 | 675271770 | 9720 | 9720 | 9720 | 9720 | 1 |
| 374 | 20240618 | 132600 | 675262050 | 9720 | 9730 | 9730 | 9720 | 1456 |
| 375 | 20240618 | 132500 | 661109720 | 9720 | 9730 | 9730 | 9720 | 3 |
| 376 | 20240618 | 132400 | 661080540 | 9730 | 9730 | 9730 | 9730 | 11 |
| 377 | 20240618 | 132300 | 660973510 | 9720 | 9740 | 9740 | 9720 | 79 |
| 378 | 20240618 | 132200 | 660205610 | 9740 | 9730 | 9740 | 9730 | 160 |
| 379 | 20240618 | 132100 | 658648800 | 9730 | 9740 | 9740 | 9730 | 5 |
| 380 | 20240618 | 132000 | 658600130 | 9740 | 9740 | 9740 | 9740 | 1 |
| 381 | 20240618 | 131900 | 658590390 | 9740 | 9740 | 9740 | 9740 | 1 |
| 382 | 20240618 | 131800 | 658580650 | 9740 | 9730 | 9740 | 9730 | 347 |
| 383 | 20240618 | 131700 | 655204230 | 9710 | 9720 | 9720 | 9710 | 235 |
| 384 | 20240618 | 131600 | 652921230 | 9720 | 9730 | 9730 | 9720 | 153 |
| 385 | 20240618 | 131500 | 651433820 | 9720 | 9730 | 9740 | 9720 | 376 |
| 386 | 20240618 | 131400 | 647778550 | 9730 | 9730 | 9730 | 9730 | 1 |
| 387 | 20240618 | 131300 | 647768820 | 9730 | 9730 | 9730 | 9730 | 1 |
| 388 | 20240618 | 131200 | 647759090 | 9730 | 9720 | 9730 | 9720 | 35 |
| 389 | 20240618 | 131100 | 647418740 | 9730 | 9730 | 9730 | 9720 | 30 |
| 390 | 20240618 | 131000 | 647127090 | 9740 | 9730 | 9740 | 9730 | 4 |
| 391 | 20240618 | 130900 | 647088160 | 9730 | 9740 | 9740 | 9730 | 5 |
| 392 | 20240618 | 130800 | 647039500 | 9740 | 9740 | 9740 | 9740 | 0 |
| 393 | 20240618 | 130700 | 647039500 | 9740 | 9730 | 9740 | 9730 | 20 |
| 394 | 20240618 | 130600 | 646844860 | 9730 | 9750 | 9750 | 9730 | 49 |
| 395 | 20240618 | 130500 | 646368070 | 9730 | 9750 | 9750 | 9730 | 2 |
| 396 | 20240618 | 130400 | 646348590 | 9730 | 9750 | 9750 | 9730 | 256 |
| 397 | 20240618 | 130300 | 643855180 | 9760 | 9760 | 9760 | 9760 | 0 |
| 398 | 20240618 | 130200 | 643855180 | 9760 | 9760 | 9760 | 9760 | 2 |
| 399 | 20240618 | 130100 | 643835660 | 9750 | 9750 | 9750 | 9750 | 3 |
| 400 | 20240618 | 130000 | 643806410 | 9760 | 9730 | 9760 | 9730 | 922 |
| 401 | 20240618 | 125900 | 634829710 | 9730 | 9730 | 9730 | 9730 | 21 |
| 402 | 20240618 | 125800 | 634625380 | 9730 | 9720 | 9730 | 9720 | 709 |
| 403 | 20240618 | 125700 | 627733380 | 9730 | 9730 | 9730 | 9730 | 0 |
| 404 | 20240618 | 125600 | 627733380 | 9730 | 9730 | 9730 | 9730 | 3 |
| 405 | 20240618 | 125500 | 627704190 | 9730 | 9730 | 9740 | 9730 | 88 |
| 406 | 20240618 | 125400 | 626847930 | 9730 | 9740 | 9740 | 9730 | 643 |
| 407 | 20240618 | 125300 | 620588130 | 9750 | 9750 | 9750 | 9750 | 3 |
| 408 | 20240618 | 125200 | 620558880 | 9740 | 9740 | 9750 | 9740 | 1017 |
| 409 | 20240618 | 125100 | 610653290 | 9760 | 9760 | 9760 | 9760 | 0 |
| 410 | 20240618 | 125000 | 610653290 | 9760 | 9750 | 9760 | 9750 | 16 |
| 411 | 20240618 | 124900 | 610497280 | 9740 | 9760 | 9760 | 9740 | 45 |
| 412 | 20240618 | 124800 | 610058680 | 9760 | 9760 | 9760 | 9760 | 30 |
| 413 | 20240618 | 124700 | 609765880 | 9760 | 9710 | 9780 | 9690 | 10249 |
| 414 | 20240618 | 124600 | 510192270 | 9720 | 9720 | 9720 | 9720 | 1 |
| 415 | 20240618 | 124500 | 510182550 | 9710 | 9720 | 9720 | 9710 | 93 |
| 416 | 20240618 | 124400 | 509279420 | 9720 | 9720 | 9730 | 9710 | 1049 |
| 417 | 20240618 | 124300 | 499090370 | 9730 | 9730 | 9730 | 9730 | 0 |
| 418 | 20240618 | 124200 | 499090370 | 9730 | 9730 | 9730 | 9730 | 3 |
| 419 | 20240618 | 124100 | 499061180 | 9730 | 9730 | 9730 | 9730 | 3 |
| 420 | 20240618 | 124000 | 499031990 | 9730 | 9730 | 9730 | 9730 | 1 |
| 421 | 20240618 | 123900 | 499022260 | 9730 | 9720 | 9730 | 9720 | 48 |
| 422 | 20240618 | 123800 | 498555690 | 9730 | 9730 | 9730 | 9720 | 1318 |
| 423 | 20240618 | 123700 | 485741550 | 9730 | 9730 | 9730 | 9730 | 15 |
| 424 | 20240618 | 123600 | 485595600 | 9730 | 9730 | 9730 | 9730 | 22 |
| 425 | 20240618 | 123500 | 485381540 | 9730 | 9730 | 9730 | 9730 | 3 |
| 426 | 20240618 | 123400 | 485352350 | 9720 | 9720 | 9720 | 9720 | 97 |
| 427 | 20240618 | 123300 | 484409510 | 9730 | 9730 | 9730 | 9730 | 1 |
| 428 | 20240618 | 123200 | 484399780 | 9720 | 9720 | 9730 | 9720 | 136 |
| 429 | 20240618 | 123100 | 483076710 | 9720 | 9730 | 9730 | 9720 | 440 |
| 430 | 20240618 | 123000 | 478799880 | 9730 | 9730 | 9730 | 9730 | 1 |
| 431 | 20240618 | 122900 | 478790150 | 9730 | 9720 | 9730 | 9720 | 646 |
| 432 | 20240618 | 122800 | 472510010 | 9710 | 9720 | 9720 | 9710 | 4589 |
| 433 | 20240618 | 122700 | 427925200 | 9720 | 9720 | 9720 | 9720 | 3 |
| 434 | 20240618 | 122600 | 427896040 | 9720 | 9720 | 9720 | 9710 | 102 |
| 435 | 20240618 | 122500 | 426905600 | 9720 | 9720 | 9720 | 9720 | 0 |
| 436 | 20240618 | 122400 | 426905600 | 9720 | 9710 | 9720 | 9710 | 503 |
| 437 | 20240618 | 122300 | 422021440 | 9710 | 9710 | 9720 | 9710 | 626 |
| 438 | 20240618 | 122200 | 415942560 | 9720 | 9720 | 9720 | 9720 | 3 |
| 439 | 20240618 | 122100 | 415913400 | 9720 | 9720 | 9720 | 9720 | 1 |
| 440 | 20240618 | 122000 | 415903680 | 9710 | 9720 | 9720 | 9710 | 22 |
| 441 | 20240618 | 121900 | 415689950 | 9720 | 9720 | 9720 | 9720 | 21 |
| 442 | 20240618 | 121800 | 415485830 | 9710 | 9720 | 9720 | 9710 | 94 |
| 443 | 20240618 | 121700 | 414573080 | 9720 | 9710 | 9720 | 9710 | 64 |
| 444 | 20240618 | 121600 | 413951600 | 9720 | 9720 | 9720 | 9720 | 6 |
| 445 | 20240618 | 121500 | 413893280 | 9720 | 9720 | 9720 | 9720 | 14 |
| 446 | 20240618 | 121400 | 413757200 | 9720 | 9720 | 9720 | 9720 | 100 |
| 447 | 20240618 | 121300 | 412785200 | 9720 | 9720 | 9720 | 9720 | 17 |
| 448 | 20240618 | 121200 | 412619960 | 9710 | 9720 | 9720 | 9710 | 51 |
| 449 | 20240618 | 121100 | 412124740 | 9710 | 9720 | 9720 | 9710 | 121 |
| 450 | 20240618 | 121000 | 410949620 | 9720 | 9720 | 9720 | 9720 | 1 |
| 451 | 20240618 | 120900 | 410939900 | 9720 | 9720 | 9720 | 9720 | 50 |
| 452 | 20240618 | 120800 | 410453900 | 9720 | 9720 | 9720 | 9720 | 31 |
| 453 | 20240618 | 120700 | 410152580 | 9720 | 9720 | 9720 | 9720 | 41 |
| 454 | 20240618 | 120600 | 409754060 | 9720 | 9720 | 9720 | 9720 | 27 |
| 455 | 20240618 | 120500 | 409491620 | 9720 | 9720 | 9720 | 9720 | 17 |
| 456 | 20240618 | 120400 | 409326380 | 9730 | 9710 | 9730 | 9710 | 105 |
| 457 | 20240618 | 120300 | 408306130 | 9720 | 9730 | 9730 | 9720 | 16 |
| 458 | 20240618 | 120200 | 408150560 | 9730 | 9720 | 9730 | 9720 | 45 |
| 459 | 20240618 | 120100 | 407713130 | 9720 | 9720 | 9720 | 9720 | 17 |
| 460 | 20240618 | 120000 | 407547890 | 9720 | 9720 | 9720 | 9720 | 110 |
| 461 | 20240618 | 115900 | 406478690 | 9730 | 9730 | 9730 | 9730 | 36 |
| 462 | 20240618 | 115800 | 406128410 | 9730 | 9730 | 9730 | 9730 | 1 |
| 463 | 20240618 | 115700 | 406118680 | 9730 | 9710 | 9730 | 9710 | 56 |
| 464 | 20240618 | 115600 | 405574900 | 9730 | 9730 | 9730 | 9730 | 2 |
| 465 | 20240618 | 115500 | 405555440 | 9730 | 9710 | 9730 | 9710 | 3 |
| 466 | 20240618 | 115400 | 405526270 | 9730 | 9730 | 9730 | 9730 | 0 |
| 467 | 20240618 | 115300 | 405526270 | 9730 | 9730 | 9730 | 9730 | 2 |
| 468 | 20240618 | 115200 | 405506810 | 9710 | 9720 | 9720 | 9710 | 46 |
| 469 | 20240618 | 115100 | 405059770 | 9720 | 9720 | 9720 | 9720 | 63 |
| 470 | 20240618 | 115000 | 404447410 | 9720 | 9720 | 9720 | 9720 | 46 |
| 471 | 20240618 | 114900 | 404000290 | 9720 | 9720 | 9720 | 9720 | 1 |
| 472 | 20240618 | 114800 | 403990570 | 9720 | 9720 | 9720 | 9720 | 2 |
| 473 | 20240618 | 114700 | 403971130 | 9720 | 9720 | 9720 | 9720 | 8 |
| 474 | 20240618 | 114600 | 403893370 | 9720 | 9720 | 9720 | 9720 | 11 |
| 475 | 20240618 | 114500 | 403786450 | 9720 | 9710 | 9730 | 9710 | 1760 |
| 476 | 20240618 | 114400 | 386693940 | 9720 | 9720 | 9720 | 9720 | 4 |
| 477 | 20240618 | 114300 | 386655060 | 9720 | 9720 | 9720 | 9720 | 3 |
| 478 | 20240618 | 114200 | 386625900 | 9720 | 9710 | 9720 | 9710 | 86 |
| 479 | 20240618 | 114100 | 385790820 | 9720 | 9710 | 9720 | 9710 | 114 |
| 480 | 20240618 | 114000 | 384683840 | 9720 | 9720 | 9720 | 9720 | 0 |
| 481 | 20240618 | 113900 | 384683840 | 9720 | 9720 | 9720 | 9720 | 2 |
| 482 | 20240618 | 113800 | 384664400 | 9720 | 9720 | 9720 | 9720 | 6 |
| 483 | 20240618 | 113700 | 384606080 | 9720 | 9720 | 9720 | 9720 | 198 |
| 484 | 20240618 | 113600 | 382681520 | 9720 | 9730 | 9730 | 9720 | 201 |
| 485 | 20240618 | 113500 | 380727790 | 9720 | 9730 | 9730 | 9720 | 56 |
| 486 | 20240618 | 113400 | 380183450 | 9730 | 9720 | 9730 | 9720 | 10 |
| 487 | 20240618 | 113300 | 380086240 | 9730 | 9720 | 9730 | 9720 | 904 |
| 488 | 20240618 | 113200 | 371298320 | 9730 | 9730 | 9730 | 9730 | 2 |
| 489 | 20240618 | 113100 | 371278860 | 9730 | 9730 | 9730 | 9730 | 0 |
| 490 | 20240618 | 113000 | 371278860 | 9730 | 9730 | 9730 | 9730 | 3 |
| 491 | 20240618 | 112900 | 371249670 | 9730 | 9730 | 9730 | 9730 | 44 |
| 492 | 20240618 | 112800 | 370821550 | 9730 | 9730 | 9730 | 9730 | 13 |
| 493 | 20240618 | 112700 | 370695060 | 9730 | 9730 | 9730 | 9730 | 1 |
| 494 | 20240618 | 112600 | 370685330 | 9720 | 9730 | 9730 | 9720 | 189 |
| 495 | 20240618 | 112500 | 368848240 | 9730 | 9730 | 9730 | 9730 | 11 |
| 496 | 20240618 | 112400 | 368741210 | 9740 | 9740 | 9740 | 9740 | 2 |
| 497 | 20240618 | 112300 | 368721730 | 9740 | 9730 | 9740 | 9720 | 53 |
| 498 | 20240618 | 112200 | 368206030 | 9740 | 9740 | 9740 | 9740 | 1 |
| 499 | 20240618 | 112100 | 368196290 | 9740 | 9740 | 9740 | 9730 | 545 |
| 500 | 20240618 | 112000 | 362888090 | 9740 | 9740 | 9740 | 9740 | 51 |
| 501 | 20240618 | 111900 | 362391350 | 9740 | 9730 | 9740 | 9730 | 62 |
| 502 | 20240618 | 111800 | 361788070 | 9740 | 9740 | 9740 | 9730 | 66 |
| 503 | 20240618 | 111700 | 361145730 | 9740 | 9740 | 9740 | 9740 | 5 |
| 504 | 20240618 | 111600 | 361097030 | 9740 | 9740 | 9740 | 9740 | 22 |
| 505 | 20240618 | 111500 | 360882750 | 9740 | 9740 | 9740 | 9740 | 2 |
| 506 | 20240618 | 111400 | 360863270 | 9740 | 9740 | 9740 | 9740 | 10 |
| 507 | 20240618 | 111300 | 360765870 | 9730 | 9740 | 9740 | 9730 | 71 |
| 508 | 20240618 | 111200 | 360075030 | 9740 | 9740 | 9740 | 9740 | 0 |
| 509 | 20240618 | 111100 | 360075030 | 9740 | 9740 | 9740 | 9740 | 0 |
| 510 | 20240618 | 111000 | 360075030 | 9740 | 9730 | 9740 | 9730 | 59 |
| 511 | 20240618 | 110900 | 359500940 | 9730 | 9730 | 9730 | 9730 | 193 |
| 512 | 20240618 | 110800 | 357623050 | 9720 | 9720 | 9720 | 9720 | 90 |
| 513 | 20240618 | 110700 | 356748250 | 9730 | 9730 | 9730 | 9730 | 0 |
| 514 | 20240618 | 110600 | 356748250 | 9730 | 9730 | 9730 | 9730 | 22 |
| 515 | 20240618 | 110500 | 356534190 | 9730 | 9730 | 9730 | 9730 | 4 |
| 516 | 20240618 | 110400 | 356495270 | 9730 | 9730 | 9730 | 9730 | 0 |
| 517 | 20240618 | 110300 | 356495270 | 9730 | 9730 | 9730 | 9730 | 0 |
| 518 | 20240618 | 110200 | 356495270 | 9730 | 9730 | 9730 | 9730 | 75 |
| 519 | 20240618 | 110100 | 355765520 | 9730 | 9730 | 9730 | 9730 | 20 |
| 520 | 20240618 | 110000 | 355570920 | 9730 | 9730 | 9730 | 9730 | 216 |
| 521 | 20240618 | 105900 | 353469240 | 9730 | 9730 | 9730 | 9730 | 17 |
| 522 | 20240618 | 105800 | 353303830 | 9730 | 9720 | 9730 | 9720 | 239 |
| 523 | 20240618 | 105700 | 350980180 | 9710 | 9710 | 9720 | 9710 | 167 |
| 524 | 20240618 | 105600 | 349357570 | 9720 | 9720 | 9720 | 9720 | 2 |
| 525 | 20240618 | 105500 | 349338130 | 9720 | 9720 | 9720 | 9710 | 593 |
| 526 | 20240618 | 105400 | 343578020 | 9730 | 9730 | 9730 | 9720 | 159 |
| 527 | 20240618 | 105300 | 342032180 | 9720 | 9710 | 9720 | 9710 | 718 |
| 528 | 20240618 | 105200 | 335058670 | 9720 | 9720 | 9720 | 9720 | 3 |
| 529 | 20240618 | 105100 | 335029510 | 9720 | 9720 | 9720 | 9720 | 274 |
| 530 | 20240618 | 105000 | 332366230 | 9730 | 9730 | 9730 | 9730 | 0 |
| 531 | 20240618 | 104900 | 332366230 | 9730 | 9730 | 9730 | 9720 | 68 |
| 532 | 20240618 | 104800 | 331705240 | 9730 | 9730 | 9730 | 9730 | 10 |
| 533 | 20240618 | 104700 | 331607940 | 9730 | 9720 | 9730 | 9710 | 233 |
| 534 | 20240618 | 104600 | 329344000 | 9730 | 9730 | 9730 | 9730 | 94 |
| 535 | 20240618 | 104500 | 328429380 | 9720 | 9720 | 9720 | 9720 | 90 |
| 536 | 20240618 | 104400 | 327554580 | 9720 | 9720 | 9720 | 9720 | 229 |
| 537 | 20240618 | 104300 | 325328700 | 9720 | 9720 | 9720 | 9720 | 1 |
| 538 | 20240618 | 104200 | 325318980 | 9720 | 9720 | 9720 | 9720 | 52 |
| 539 | 20240618 | 104100 | 324813540 | 9720 | 9730 | 9730 | 9720 | 150 |
| 540 | 20240618 | 104000 | 323355040 | 9730 | 9730 | 9730 | 9730 | 51 |
| 541 | 20240618 | 103900 | 322858810 | 9730 | 9720 | 9730 | 9720 | 154 |
| 542 | 20240618 | 103800 | 321361830 | 9730 | 9730 | 9730 | 9730 | 6 |
| 543 | 20240618 | 103700 | 321303450 | 9730 | 9730 | 9730 | 9730 | 0 |
| 544 | 20240618 | 103600 | 321303450 | 9730 | 9730 | 9730 | 9730 | 1 |
| 545 | 20240618 | 103500 | 321293720 | 9720 | 9730 | 9730 | 9720 | 2847 |
| 546 | 20240618 | 103400 | 293619880 | 9740 | 9740 | 9740 | 9740 | 1 |
| 547 | 20240618 | 103300 | 293610140 | 9730 | 9740 | 9740 | 9730 | 83 |
| 548 | 20240618 | 103200 | 292802540 | 9730 | 9740 | 9740 | 9730 | 6 |
| 549 | 20240618 | 103100 | 292744140 | 9740 | 9740 | 9740 | 9740 | 0 |
| 550 | 20240618 | 103000 | 292744140 | 9740 | 9730 | 9740 | 9730 | 101 |
| 551 | 20240618 | 102900 | 291761390 | 9730 | 9730 | 9730 | 9730 | 493 |
| 552 | 20240618 | 102800 | 286964500 | 9730 | 9730 | 9730 | 9720 | 273 |
| 553 | 20240618 | 102700 | 284310700 | 9730 | 9730 | 9730 | 9730 | 100 |
| 554 | 20240618 | 102600 | 283337700 | 9730 | 9730 | 9730 | 9730 | 133 |
| 555 | 20240618 | 102500 | 282043610 | 9730 | 9730 | 9730 | 9730 | 26 |
| 556 | 20240618 | 102400 | 281790630 | 9730 | 9730 | 9730 | 9730 | 101 |
| 557 | 20240618 | 102300 | 280807900 | 9730 | 9730 | 9730 | 9730 | 29 |
| 558 | 20240618 | 102200 | 280525730 | 9730 | 9720 | 9730 | 9720 | 127 |
| 559 | 20240618 | 102100 | 279290970 | 9730 | 9730 | 9730 | 9730 | 5 |
| 560 | 20240618 | 102000 | 279242320 | 9730 | 9730 | 9730 | 9730 | 11 |
| 561 | 20240618 | 101900 | 279135290 | 9730 | 9720 | 9730 | 9720 | 11 |
| 562 | 20240618 | 101800 | 279028360 | 9730 | 9730 | 9730 | 9730 | 151 |
| 563 | 20240618 | 101700 | 277559130 | 9730 | 9730 | 9730 | 9730 | 12 |
| 564 | 20240618 | 101600 | 277442370 | 9720 | 9720 | 9730 | 9720 | 324 |
| 565 | 20240618 | 101500 | 274292050 | 9720 | 9730 | 9730 | 9720 | 461 |
| 566 | 20240618 | 101400 | 269810120 | 9730 | 9730 | 9730 | 9730 | 20 |
| 567 | 20240618 | 101300 | 269615520 | 9720 | 9720 | 9720 | 9720 | 24 |
| 568 | 20240618 | 101200 | 269382240 | 9720 | 9720 | 9740 | 9720 | 288 |
| 569 | 20240618 | 101100 | 266582260 | 9720 | 9730 | 9730 | 9720 | 1934 |
| 570 | 20240618 | 101000 | 247779120 | 9740 | 9740 | 9740 | 9740 | 2 |
| 571 | 20240618 | 100900 | 247759640 | 9740 | 9730 | 9740 | 9730 | 232 |
| 572 | 20240618 | 100800 | 245500740 | 9730 | 9730 | 9740 | 9730 | 259 |
| 573 | 20240618 | 100700 | 242980660 | 9750 | 9750 | 9760 | 9750 | 302 |
| 574 | 20240618 | 100600 | 240036150 | 9730 | 9730 | 9730 | 9730 | 459 |
| 575 | 20240618 | 100500 | 235570080 | 9730 | 9730 | 9730 | 9730 | 81 |
| 576 | 20240618 | 100400 | 234781950 | 9730 | 9720 | 9730 | 9720 | 246 |
| 577 | 20240618 | 100300 | 232388670 | 9720 | 9720 | 9720 | 9720 | 100 |
| 578 | 20240618 | 100200 | 231416670 | 9730 | 9740 | 9740 | 9730 | 4153 |
| 579 | 20240618 | 100100 | 190977740 | 9750 | 9750 | 9750 | 9740 | 317 |
| 580 | 20240618 | 100000 | 187890110 | 9750 | 9760 | 9760 | 9750 | 210 |
| 581 | 20240618 | 095900 | 185842590 | 9760 | 9760 | 9760 | 9750 | 3 |
| 582 | 20240618 | 095800 | 185813320 | 9760 | 9750 | 9760 | 9750 | 380 |
| 583 | 20240618 | 095700 | 182108310 | 9740 | 9750 | 9750 | 9740 | 97 |
| 584 | 20240618 | 095600 | 181163480 | 9750 | 9750 | 9750 | 9750 | 52 |
| 585 | 20240618 | 095500 | 180656480 | 9750 | 9750 | 9750 | 9750 | 4 |
| 586 | 20240618 | 095400 | 180617480 | 9750 | 9750 | 9750 | 9750 | 167 |
| 587 | 20240618 | 095300 | 178989230 | 9750 | 9740 | 9750 | 9740 | 2 |
| 588 | 20240618 | 095200 | 178969740 | 9740 | 9740 | 9740 | 9740 | 64 |
| 589 | 20240618 | 095100 | 178346380 | 9750 | 9750 | 9750 | 9750 | 344 |
| 590 | 20240618 | 095000 | 174992380 | 9750 | 9750 | 9750 | 9750 | 125 |
| 591 | 20240618 | 094900 | 173773630 | 9740 | 9740 | 9750 | 9740 | 207 |
| 592 | 20240618 | 094800 | 171757420 | 9740 | 9740 | 9740 | 9740 | 24 |
| 593 | 20240618 | 094700 | 171523660 | 9750 | 9740 | 9750 | 9740 | 271 |
| 594 | 20240618 | 094600 | 168882020 | 9740 | 9740 | 9740 | 9740 | 110 |
| 595 | 20240618 | 094500 | 167810620 | 9740 | 9750 | 9750 | 9740 | 102 |
| 596 | 20240618 | 094400 | 166817120 | 9750 | 9750 | 9750 | 9750 | 349 |
| 597 | 20240618 | 094300 | 163414370 | 9750 | 9750 | 9750 | 9750 | 0 |
| 598 | 20240618 | 094200 | 163414370 | 9750 | 9750 | 9750 | 9750 | 104 |
| 599 | 20240618 | 094100 | 162400370 | 9750 | 9750 | 9750 | 9750 | 551 |
| 600 | 20240618 | 094000 | 157028120 | 9750 | 9750 | 9750 | 9750 | 9 |
| 601 | 20240618 | 093900 | 156940370 | 9750 | 9750 | 9750 | 9750 | 4 |
| 602 | 20240618 | 093800 | 156901370 | 9750 | 9730 | 9750 | 9730 | 1067 |
| 603 | 20240618 | 093700 | 146506960 | 9720 | 9730 | 9730 | 9720 | 116 |
| 604 | 20240618 | 093600 | 145378320 | 9740 | 9740 | 9740 | 9740 | 1 |
| 605 | 20240618 | 093500 | 145368580 | 9740 | 9730 | 9740 | 9730 | 77 |
| 606 | 20240618 | 093400 | 144619320 | 9730 | 9730 | 9730 | 9730 | 1 |
| 607 | 20240618 | 093300 | 144609590 | 9720 | 9720 | 9720 | 9720 | 106 |
| 608 | 20240618 | 093200 | 143579270 | 9720 | 9720 | 9720 | 9720 | 50 |
| 609 | 20240618 | 093100 | 143093270 | 9720 | 9720 | 9730 | 9720 | 43 |
| 610 | 20240618 | 093000 | 142675250 | 9730 | 9720 | 9730 | 9720 | 550 |
| 611 | 20240618 | 092900 | 137327200 | 9730 | 9740 | 9740 | 9730 | 143 |
| 612 | 20240618 | 092800 | 135934800 | 9740 | 9740 | 9740 | 9740 | 2 |
| 613 | 20240618 | 092700 | 135915320 | 9740 | 9740 | 9740 | 9730 | 372 |
| 614 | 20240618 | 092600 | 132295590 | 9750 | 9750 | 9750 | 9730 | 508 |
| 615 | 20240618 | 092500 | 127344610 | 9750 | 9730 | 9750 | 9730 | 328 |
| 616 | 20240618 | 092400 | 124147890 | 9730 | 9730 | 9730 | 9730 | 395 |
| 617 | 20240618 | 092300 | 120304540 | 9720 | 9720 | 9730 | 9720 | 617 |
| 618 | 20240618 | 092200 | 114304440 | 9720 | 9730 | 9740 | 9720 | 1450 |
| 619 | 20240618 | 092100 | 100205710 | 9740 | 9770 | 9770 | 9740 | 1518 |
| 620 | 20240618 | 092000 | 85397560 | 9780 | 9780 | 9780 | 9780 | 108 |
| 621 | 20240618 | 091900 | 84341320 | 9780 | 9790 | 9790 | 9780 | 301 |
| 622 | 20240618 | 091800 | 81396790 | 9780 | 9780 | 9780 | 9780 | 99 |
| 623 | 20240618 | 091700 | 80428570 | 9780 | 9780 | 9780 | 9780 | 9 |
| 624 | 20240618 | 091600 | 80340550 | 9780 | 9810 | 9820 | 9770 | 2779 |
| 625 | 20240618 | 091500 | 53145620 | 9810 | 9820 | 9830 | 9810 | 40 |
| 626 | 20240618 | 091400 | 52752860 | 9820 | 9830 | 9830 | 9820 | 218 |
| 627 | 20240618 | 091300 | 50610100 | 9830 | 9840 | 9840 | 9830 | 315 |
| 628 | 20240618 | 091200 | 47510630 | 9830 | 9830 | 9850 | 9830 | 176 |
| 629 | 20240618 | 091100 | 45779960 | 9830 | 9820 | 9830 | 9820 | 162 |
| 630 | 20240618 | 091000 | 44189020 | 9820 | 9820 | 9830 | 9820 | 207 |
| 631 | 20240618 | 090900 | 42155110 | 9820 | 9810 | 9820 | 9810 | 195 |
| 632 | 20240618 | 090800 | 40242150 | 9800 | 9850 | 9850 | 9800 | 422 |
| 633 | 20240618 | 090700 | 36094580 | 9850 | 9840 | 9850 | 9840 | 172 |
| 634 | 20240618 | 090600 | 34400500 | 9820 | 9840 | 9840 | 9820 | 327 |
| 635 | 20240618 | 090500 | 31182960 | 9840 | 9840 | 9840 | 9840 | 1 |
| 636 | 20240618 | 090400 | 31173120 | 9820 | 9820 | 9820 | 9820 | 87 |
| 637 | 20240618 | 090300 | 30318780 | 9820 | 9790 | 9820 | 9790 | 413 |
| 638 | 20240618 | 090200 | 26271660 | 9800 | 9810 | 9810 | 9800 | 395 |
| 639 | 20240618 | 090100 | 22399770 | 9800 | 9830 | 9830 | 9800 | 604 |
| 640 | 20240618 | 090000 | 16473520 | 9830 | 9840 | 9850 | 9830 | 1674 |