34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240618 | 194300 | 1357889810 | 10520 | 10520 | 10520 | 10520 | 1752 |
| 3 | 20240618 | 194200 | 1357889810 | 10520 | 10520 | 10520 | 10520 | 0 |
| 4 | 20240618 | 194100 | 1357889810 | 10520 | 10520 | 10520 | 10520 | 0 |
| 5 | 20240618 | 194000 | 1357889810 | 10520 | 10520 | 10520 | 10520 | 0 |
| 6 | 20240618 | 193900 | 1357889810 | 10520 | 10520 | 10520 | 10520 | 0 |
| 7 | 20240618 | 193800 | 1357889810 | 10520 | 10520 | 10520 | 10520 | 0 |
| 8 | 20240618 | 193700 | 1357889810 | 10520 | 10520 | 10520 | 10520 | 0 |
| 9 | 20240618 | 193600 | 1357889810 | 10520 | 10520 | 10520 | 10520 | 0 |
| 10 | 20240618 | 193500 | 1357889810 | 10520 | 10520 | 10520 | 10520 | 0 |
| 11 | 20240618 | 193400 | 1357889810 | 10520 | 10520 | 10520 | 10520 | 0 |
| 12 | 20240618 | 193300 | 1357889810 | 10520 | 10520 | 10520 | 10520 | 0 |
| 13 | 20240618 | 193200 | 1357889810 | 10520 | 10520 | 10520 | 10520 | 0 |
| 14 | 20240618 | 193100 | 1357889810 | 10520 | 10520 | 10520 | 10520 | 0 |
| 15 | 20240618 | 193000 | 1357889810 | 10520 | 10520 | 10520 | 10520 | 0 |
| 16 | 20240618 | 192900 | 1357889810 | 10520 | 10520 | 10520 | 10520 | 0 |
| 17 | 20240618 | 192800 | 1357889810 | 10520 | 10520 | 10520 | 10520 | 0 |
| 18 | 20240618 | 192700 | 1357889810 | 10520 | 10520 | 10520 | 10520 | 0 |
| 19 | 20240618 | 192600 | 1357889810 | 10520 | 10520 | 10520 | 10520 | 0 |
| 20 | 20240618 | 192500 | 1357889810 | 10520 | 10520 | 10520 | 10520 | 0 |
| 21 | 20240618 | 192400 | 1357889810 | 10520 | 10520 | 10520 | 10520 | 0 |
| 22 | 20240618 | 192300 | 1357889810 | 10520 | 10520 | 10520 | 10520 | 0 |
| 23 | 20240618 | 192200 | 1357889810 | 10520 | 10520 | 10520 | 10520 | 0 |
| 24 | 20240618 | 192100 | 1357889810 | 10520 | 10520 | 10520 | 10520 | 0 |
| 25 | 20240618 | 192000 | 1357889810 | 10520 | 10520 | 10520 | 10520 | 0 |
| 26 | 20240618 | 191900 | 1357889810 | 10520 | 10520 | 10520 | 10520 | 0 |
| 27 | 20240618 | 191800 | 1357889810 | 10520 | 10520 | 10520 | 10520 | 0 |
| 28 | 20240618 | 191700 | 1357889810 | 10520 | 10520 | 10520 | 10520 | 0 |
| 29 | 20240618 | 191600 | 1357889810 | 10520 | 10520 | 10520 | 10520 | 0 |
| 30 | 20240618 | 191500 | 1357889810 | 10520 | 10520 | 10520 | 10520 | 0 |
| 31 | 20240618 | 191400 | 1357889810 | 10520 | 10520 | 10520 | 10520 | 0 |
| 32 | 20240618 | 191300 | 1357889810 | 10520 | 10520 | 10520 | 10520 | 1752 |
| 33 | 20240618 | 191200 | 1357889810 | 10520 | 10520 | 10520 | 10520 | 0 |
| 34 | 20240618 | 191100 | 1357889810 | 10520 | 10520 | 10520 | 10520 | 0 |
| 35 | 20240618 | 191000 | 1357889810 | 10520 | 10520 | 10520 | 10520 | 0 |
| 36 | 20240618 | 190900 | 1357889810 | 10520 | 10520 | 10520 | 10520 | 0 |
| 37 | 20240618 | 190800 | 1357889810 | 10520 | 10520 | 10520 | 10520 | 0 |
| 38 | 20240618 | 190700 | 1357889810 | 10520 | 10520 | 10520 | 10520 | 0 |
| 39 | 20240618 | 190600 | 1357889810 | 10520 | 10520 | 10520 | 10520 | 0 |
| 40 | 20240618 | 190500 | 1357889810 | 10520 | 10520 | 10520 | 10520 | 0 |
| 41 | 20240618 | 190400 | 1357889810 | 10520 | 10520 | 10520 | 10520 | 0 |
| 42 | 20240618 | 190300 | 1357889810 | 10520 | 10520 | 10520 | 10520 | 0 |
| 43 | 20240618 | 190200 | 1357889810 | 10520 | 10520 | 10520 | 10520 | 0 |
| 44 | 20240618 | 190100 | 1357889810 | 10520 | 10520 | 10520 | 10520 | 0 |
| 45 | 20240618 | 190000 | 1357889810 | 10520 | 10520 | 10520 | 10520 | 0 |
| 46 | 20240618 | 185900 | 1357889810 | 10520 | 10520 | 10520 | 10520 | 0 |
| 47 | 20240618 | 185800 | 1357889810 | 10520 | 10520 | 10520 | 10520 | 0 |
| 48 | 20240618 | 185700 | 1357889810 | 10520 | 10520 | 10520 | 10520 | 0 |
| 49 | 20240618 | 185600 | 1357889810 | 10520 | 10520 | 10520 | 10520 | 0 |
| 50 | 20240618 | 185500 | 1357889810 | 10520 | 10520 | 10520 | 10520 | 0 |
| 51 | 20240618 | 185400 | 1357889810 | 10520 | 10520 | 10520 | 10520 | 0 |
| 52 | 20240618 | 185300 | 1357889810 | 10520 | 10520 | 10520 | 10520 | 0 |
| 53 | 20240618 | 185200 | 1357889810 | 10520 | 10520 | 10520 | 10520 | 0 |
| 54 | 20240618 | 185100 | 1357889810 | 10520 | 10520 | 10520 | 10520 | 0 |
| 55 | 20240618 | 185000 | 1357889810 | 10520 | 10520 | 10520 | 10520 | 0 |
| 56 | 20240618 | 184900 | 1357889810 | 10520 | 10520 | 10520 | 10520 | 0 |
| 57 | 20240618 | 184800 | 1357889810 | 10520 | 10520 | 10520 | 10520 | 0 |
| 58 | 20240618 | 184700 | 1357889810 | 10520 | 10520 | 10520 | 10520 | 0 |
| 59 | 20240618 | 184600 | 1357889810 | 10520 | 10520 | 10520 | 10520 | 0 |
| 60 | 20240618 | 184500 | 1357889810 | 10520 | 10520 | 10520 | 10520 | 0 |
| 61 | 20240618 | 184400 | 1357889810 | 10520 | 10520 | 10520 | 10520 | 0 |
| 62 | 20240618 | 184300 | 1357889810 | 10520 | 10520 | 10520 | 10520 | 1752 |
| 63 | 20240618 | 184200 | 1357889810 | 10520 | 10520 | 10520 | 10520 | 0 |
| 64 | 20240618 | 184100 | 1357889810 | 10520 | 10520 | 10520 | 10520 | 0 |
| 65 | 20240618 | 184000 | 1357889810 | 10520 | 10520 | 10520 | 10520 | 0 |
| 66 | 20240618 | 183900 | 1357889810 | 10520 | 10520 | 10520 | 10520 | 0 |
| 67 | 20240618 | 183800 | 1357889810 | 10520 | 10520 | 10520 | 10520 | 0 |
| 68 | 20240618 | 183700 | 1357889810 | 10520 | 10520 | 10520 | 10520 | 0 |
| 69 | 20240618 | 183600 | 1357889810 | 10520 | 10520 | 10520 | 10520 | 0 |
| 70 | 20240618 | 183500 | 1357889810 | 10520 | 10520 | 10520 | 10520 | 0 |
| 71 | 20240618 | 183400 | 1357889810 | 10520 | 10520 | 10520 | 10520 | 0 |
| 72 | 20240618 | 183300 | 1357889810 | 10520 | 10520 | 10520 | 10520 | 0 |
| 73 | 20240618 | 183200 | 1357889810 | 10520 | 10520 | 10520 | 10520 | 0 |
| 74 | 20240618 | 183100 | 1357889810 | 10520 | 10520 | 10520 | 10520 | 0 |
| 75 | 20240618 | 183000 | 1357889810 | 10520 | 10520 | 10520 | 10520 | 0 |
| 76 | 20240618 | 182900 | 1357889810 | 10520 | 10520 | 10520 | 10520 | 0 |
| 77 | 20240618 | 182800 | 1357889810 | 10520 | 10520 | 10520 | 10520 | 0 |
| 78 | 20240618 | 182700 | 1357889810 | 10520 | 10520 | 10520 | 10520 | 0 |
| 79 | 20240618 | 182600 | 1357889810 | 10520 | 10520 | 10520 | 10520 | 0 |
| 80 | 20240618 | 182500 | 1357889810 | 10520 | 10520 | 10520 | 10520 | 0 |
| 81 | 20240618 | 182400 | 1357889810 | 10520 | 10520 | 10520 | 10520 | 0 |
| 82 | 20240618 | 182300 | 1357889810 | 10520 | 10520 | 10520 | 10520 | 0 |
| 83 | 20240618 | 182200 | 1357889810 | 10520 | 10520 | 10520 | 10520 | 0 |
| 84 | 20240618 | 182100 | 1357889810 | 10520 | 10520 | 10520 | 10520 | 0 |
| 85 | 20240618 | 182000 | 1357889810 | 10520 | 10520 | 10520 | 10520 | 0 |
| 86 | 20240618 | 181900 | 1357889810 | 10520 | 10520 | 10520 | 10520 | 0 |
| 87 | 20240618 | 181800 | 1357889810 | 10520 | 10520 | 10520 | 10520 | 0 |
| 88 | 20240618 | 181700 | 1357889810 | 10520 | 10520 | 10520 | 10520 | 0 |
| 89 | 20240618 | 181600 | 1357889810 | 10520 | 10520 | 10520 | 10520 | 0 |
| 90 | 20240618 | 181500 | 1357889810 | 10520 | 10520 | 10520 | 10520 | 0 |
| 91 | 20240618 | 181400 | 1357889810 | 10520 | 10520 | 10520 | 10520 | 0 |
| 92 | 20240618 | 181300 | 1357889810 | 10520 | 10520 | 10520 | 10520 | 1752 |
| 93 | 20240618 | 181200 | 1357889810 | 10520 | 10520 | 10520 | 10520 | 0 |
| 94 | 20240618 | 181100 | 1357889810 | 10520 | 10520 | 10520 | 10520 | 0 |
| 95 | 20240618 | 181000 | 1357889810 | 10520 | 10520 | 10520 | 10520 | 0 |
| 96 | 20240618 | 180900 | 1357889810 | 10520 | 10520 | 10520 | 10520 | 0 |
| 97 | 20240618 | 180800 | 1357889810 | 10520 | 10520 | 10520 | 10520 | 0 |
| 98 | 20240618 | 180700 | 1357889810 | 10520 | 10520 | 10520 | 10520 | 0 |
| 99 | 20240618 | 180600 | 1357889810 | 10520 | 10520 | 10520 | 10520 | 0 |
| 100 | 20240618 | 180500 | 1357889810 | 10520 | 10520 | 10520 | 10520 | 0 |
| 101 | 20240618 | 180400 | 1357889810 | 10520 | 10520 | 10520 | 10520 | 0 |
| 102 | 20240618 | 180300 | 1357889810 | 10520 | 10520 | 10520 | 10520 | 0 |
| 103 | 20240618 | 180200 | 1357889810 | 10520 | 10520 | 10520 | 10520 | 0 |
| 104 | 20240618 | 180100 | 1357889810 | 10520 | 10520 | 10520 | 10520 | 0 |
| 105 | 20240618 | 180000 | 1357889810 | 10520 | 10520 | 10520 | 10520 | 0 |
| 106 | 20240618 | 175900 | 1357889810 | 10520 | 10520 | 10520 | 10520 | 0 |
| 107 | 20240618 | 175800 | 1357889810 | 10520 | 10520 | 10520 | 10520 | 0 |
| 108 | 20240618 | 175700 | 1357889810 | 10520 | 10520 | 10520 | 10520 | 0 |
| 109 | 20240618 | 175600 | 1357889810 | 10520 | 10520 | 10520 | 10520 | 0 |
| 110 | 20240618 | 175500 | 1357889810 | 10520 | 10520 | 10520 | 10520 | 0 |
| 111 | 20240618 | 175400 | 1357889810 | 10520 | 10520 | 10520 | 10520 | 0 |
| 112 | 20240618 | 175300 | 1357889810 | 10520 | 10520 | 10520 | 10520 | 0 |
| 113 | 20240618 | 175200 | 1357889810 | 10520 | 10520 | 10520 | 10520 | 0 |
| 114 | 20240618 | 175100 | 1357889810 | 10520 | 10520 | 10520 | 10520 | 0 |
| 115 | 20240618 | 175000 | 1357889810 | 10520 | 10520 | 10520 | 10520 | 0 |
| 116 | 20240618 | 174900 | 1357889810 | 10520 | 10520 | 10520 | 10520 | 0 |
| 117 | 20240618 | 174800 | 1357889810 | 10520 | 10520 | 10520 | 10520 | 0 |
| 118 | 20240618 | 174700 | 1357889810 | 10520 | 10520 | 10520 | 10520 | 0 |
| 119 | 20240618 | 174600 | 1357889810 | 10520 | 10520 | 10520 | 10520 | 0 |
| 120 | 20240618 | 174500 | 1357889810 | 10520 | 10520 | 10520 | 10520 | 0 |
| 121 | 20240618 | 174400 | 1357889810 | 10520 | 10520 | 10520 | 10520 | 0 |
| 122 | 20240618 | 174300 | 1357889810 | 10520 | 10520 | 10520 | 10520 | 1752 |
| 123 | 20240618 | 174200 | 1357889810 | 10520 | 10520 | 10520 | 10520 | 0 |
| 124 | 20240618 | 174100 | 1357889810 | 10520 | 10520 | 10520 | 10520 | 0 |
| 125 | 20240618 | 174000 | 1357889810 | 10520 | 10520 | 10520 | 10520 | 0 |
| 126 | 20240618 | 173900 | 1357889810 | 10520 | 10520 | 10520 | 10520 | 0 |
| 127 | 20240618 | 173800 | 1357889810 | 10520 | 10520 | 10520 | 10520 | 0 |
| 128 | 20240618 | 173700 | 1357889810 | 10520 | 10520 | 10520 | 10520 | 0 |
| 129 | 20240618 | 173600 | 1357889810 | 10520 | 10520 | 10520 | 10520 | 0 |
| 130 | 20240618 | 173500 | 1357889810 | 10520 | 10520 | 10520 | 10520 | 0 |
| 131 | 20240618 | 173400 | 1357889810 | 10520 | 10520 | 10520 | 10520 | 0 |
| 132 | 20240618 | 173300 | 1357889810 | 10520 | 10520 | 10520 | 10520 | 0 |
| 133 | 20240618 | 173200 | 1357889810 | 10520 | 10520 | 10520 | 10520 | 0 |
| 134 | 20240618 | 173100 | 1357889810 | 10520 | 10520 | 10520 | 10520 | 0 |
| 135 | 20240618 | 173000 | 1357889810 | 10520 | 10520 | 10520 | 10520 | 0 |
| 136 | 20240618 | 172900 | 1357889810 | 10520 | 10520 | 10520 | 10520 | 0 |
| 137 | 20240618 | 172800 | 1357889810 | 10520 | 10520 | 10520 | 10520 | 0 |
| 138 | 20240618 | 172700 | 1357889810 | 10520 | 10520 | 10520 | 10520 | 0 |
| 139 | 20240618 | 172600 | 1357889810 | 10520 | 10520 | 10520 | 10520 | 0 |
| 140 | 20240618 | 172500 | 1357889810 | 10520 | 10520 | 10520 | 10520 | 0 |
| 141 | 20240618 | 172400 | 1357889810 | 10520 | 10520 | 10520 | 10520 | 0 |
| 142 | 20240618 | 172300 | 1357889810 | 10520 | 10520 | 10520 | 10520 | 0 |
| 143 | 20240618 | 172200 | 1357889810 | 10520 | 10520 | 10520 | 10520 | 0 |
| 144 | 20240618 | 172100 | 1357889810 | 10520 | 10520 | 10520 | 10520 | 0 |
| 145 | 20240618 | 172000 | 1357889810 | 10520 | 10520 | 10520 | 10520 | 0 |
| 146 | 20240618 | 171900 | 1357889810 | 10520 | 10520 | 10520 | 10520 | 0 |
| 147 | 20240618 | 171800 | 1357889810 | 10520 | 10520 | 10520 | 10520 | 0 |
| 148 | 20240618 | 171700 | 1357889810 | 10520 | 10520 | 10520 | 10520 | 0 |
| 149 | 20240618 | 171600 | 1357889810 | 10520 | 10520 | 10520 | 10520 | 0 |
| 150 | 20240618 | 171500 | 1357889810 | 10520 | 10520 | 10520 | 10520 | 0 |
| 151 | 20240618 | 171400 | 1357889810 | 10520 | 10520 | 10520 | 10520 | 0 |
| 152 | 20240618 | 171300 | 1357889810 | 10520 | 10520 | 10520 | 10520 | 1752 |
| 153 | 20240618 | 171200 | 1357889810 | 10520 | 10520 | 10520 | 10520 | 0 |
| 154 | 20240618 | 171100 | 1357889810 | 10520 | 10520 | 10520 | 10520 | 0 |
| 155 | 20240618 | 171000 | 1357889810 | 10520 | 10520 | 10520 | 10520 | 0 |
| 156 | 20240618 | 170900 | 1357889810 | 10520 | 10520 | 10520 | 10520 | 0 |
| 157 | 20240618 | 170800 | 1357889810 | 10520 | 10520 | 10520 | 10520 | 0 |
| 158 | 20240618 | 170700 | 1357889810 | 10520 | 10520 | 10520 | 10520 | 0 |
| 159 | 20240618 | 170600 | 1357889810 | 10520 | 10520 | 10520 | 10520 | 0 |
| 160 | 20240618 | 170500 | 1357889810 | 10520 | 10520 | 10520 | 10520 | 0 |
| 161 | 20240618 | 170400 | 1357889810 | 10520 | 10520 | 10520 | 10520 | 0 |
| 162 | 20240618 | 170300 | 1357889810 | 10520 | 10520 | 10520 | 10520 | 0 |
| 163 | 20240618 | 170200 | 1357889810 | 10520 | 10520 | 10520 | 10520 | 0 |
| 164 | 20240618 | 170100 | 1357889810 | 10520 | 10520 | 10520 | 10520 | 0 |
| 165 | 20240618 | 170000 | 1357889810 | 10520 | 10520 | 10520 | 10520 | 0 |
| 166 | 20240618 | 165900 | 1357889810 | 10520 | 10520 | 10520 | 10520 | 0 |
| 167 | 20240618 | 165800 | 1357889810 | 10520 | 10520 | 10520 | 10520 | 0 |
| 168 | 20240618 | 165700 | 1357889810 | 10520 | 10520 | 10520 | 10520 | 0 |
| 169 | 20240618 | 165600 | 1357889810 | 10520 | 10520 | 10520 | 10520 | 0 |
| 170 | 20240618 | 165500 | 1357889810 | 10520 | 10520 | 10520 | 10520 | 0 |
| 171 | 20240618 | 165400 | 1357889810 | 10520 | 10520 | 10520 | 10520 | 0 |
| 172 | 20240618 | 165300 | 1357889810 | 10520 | 10520 | 10520 | 10520 | 0 |
| 173 | 20240618 | 165200 | 1357889810 | 10520 | 10520 | 10520 | 10520 | 0 |
| 174 | 20240618 | 165100 | 1357889810 | 10520 | 10520 | 10520 | 10520 | 0 |
| 175 | 20240618 | 165000 | 1357889810 | 10520 | 10520 | 10520 | 10520 | 0 |
| 176 | 20240618 | 164900 | 1357889810 | 10520 | 10520 | 10520 | 10520 | 0 |
| 177 | 20240618 | 164800 | 1357889810 | 10520 | 10520 | 10520 | 10520 | 0 |
| 178 | 20240618 | 164700 | 1357889810 | 10520 | 10520 | 10520 | 10520 | 0 |
| 179 | 20240618 | 164600 | 1357889810 | 10520 | 10520 | 10520 | 10520 | 0 |
| 180 | 20240618 | 164500 | 1357889810 | 10520 | 10520 | 10520 | 10520 | 0 |
| 181 | 20240618 | 164400 | 1357889810 | 10520 | 10520 | 10520 | 10520 | 0 |
| 182 | 20240618 | 164300 | 1357889810 | 10520 | 10520 | 10520 | 10520 | 1752 |
| 183 | 20240618 | 164200 | 1357889810 | 10520 | 10520 | 10520 | 10520 | 0 |
| 184 | 20240618 | 164100 | 1357889810 | 10520 | 10520 | 10520 | 10520 | 0 |
| 185 | 20240618 | 164000 | 1357889810 | 10520 | 10520 | 10520 | 10520 | 0 |
| 186 | 20240618 | 163900 | 1357889810 | 10520 | 10520 | 10520 | 10520 | 0 |
| 187 | 20240618 | 163800 | 1357889810 | 10520 | 10520 | 10520 | 10520 | 0 |
| 188 | 20240618 | 163700 | 1357889810 | 10520 | 10520 | 10520 | 10520 | 0 |
| 189 | 20240618 | 163600 | 1357889810 | 10520 | 10520 | 10520 | 10520 | 0 |
| 190 | 20240618 | 163500 | 1357889810 | 10520 | 10520 | 10520 | 10520 | 0 |
| 191 | 20240618 | 163400 | 1357889810 | 10520 | 10520 | 10520 | 10520 | 0 |
| 192 | 20240618 | 163300 | 1357889810 | 10520 | 10520 | 10520 | 10520 | 0 |
| 193 | 20240618 | 163200 | 1357889810 | 10520 | 10520 | 10520 | 10520 | 0 |
| 194 | 20240618 | 163100 | 1357889810 | 10520 | 10520 | 10520 | 10520 | 0 |
| 195 | 20240618 | 163000 | 1357889810 | 10520 | 10520 | 10520 | 10520 | 0 |
| 196 | 20240618 | 162900 | 1357889810 | 10520 | 10520 | 10520 | 10520 | 0 |
| 197 | 20240618 | 162800 | 1357889810 | 10520 | 10520 | 10520 | 10520 | 0 |
| 198 | 20240618 | 162700 | 1357889810 | 10520 | 10520 | 10520 | 10520 | 0 |
| 199 | 20240618 | 162600 | 1357889810 | 10520 | 10520 | 10520 | 10520 | 0 |
| 200 | 20240618 | 162500 | 1357889810 | 10520 | 10520 | 10520 | 10520 | 0 |
| 201 | 20240618 | 162400 | 1357889810 | 10520 | 10520 | 10520 | 10520 | 0 |
| 202 | 20240618 | 162300 | 1357889810 | 10520 | 10520 | 10520 | 10520 | 0 |
| 203 | 20240618 | 162200 | 1357889810 | 10520 | 10520 | 10520 | 10520 | 0 |
| 204 | 20240618 | 162100 | 1357889810 | 10520 | 10520 | 10520 | 10520 | 0 |
| 205 | 20240618 | 162000 | 1357889810 | 10520 | 10520 | 10520 | 10520 | 0 |
| 206 | 20240618 | 161900 | 1357889810 | 10520 | 10520 | 10520 | 10520 | 0 |
| 207 | 20240618 | 161800 | 1357889810 | 10520 | 10520 | 10520 | 10520 | 0 |
| 208 | 20240618 | 161700 | 1357889810 | 10520 | 10520 | 10520 | 10520 | 0 |
| 209 | 20240618 | 161600 | 1357889810 | 10520 | 10520 | 10520 | 10520 | 0 |
| 210 | 20240618 | 161500 | 1357889810 | 10520 | 10520 | 10520 | 10520 | 0 |
| 211 | 20240618 | 161400 | 1357889810 | 10520 | 10520 | 10520 | 10520 | 0 |
| 212 | 20240618 | 161300 | 1357889810 | 10520 | 10520 | 10520 | 10520 | 1752 |
| 213 | 20240618 | 161200 | 1357889810 | 10520 | 10520 | 10520 | 10520 | 0 |
| 214 | 20240618 | 161100 | 1357889810 | 10520 | 10520 | 10520 | 10520 | 0 |
| 215 | 20240618 | 161000 | 1357889810 | 10520 | 10520 | 10520 | 10520 | 0 |
| 216 | 20240618 | 160900 | 1357889810 | 10520 | 10520 | 10520 | 10520 | 0 |
| 217 | 20240618 | 160800 | 1357889810 | 10520 | 10520 | 10520 | 10520 | 0 |
| 218 | 20240618 | 160700 | 1357889810 | 10520 | 10520 | 10520 | 10520 | 0 |
| 219 | 20240618 | 160600 | 1357889810 | 10520 | 10520 | 10520 | 10520 | 0 |
| 220 | 20240618 | 160500 | 1357889810 | 10520 | 10520 | 10520 | 10520 | 0 |
| 221 | 20240618 | 160400 | 1357889810 | 10520 | 10520 | 10520 | 10520 | 0 |
| 222 | 20240618 | 160300 | 1357889810 | 10520 | 10520 | 10520 | 10520 | 0 |
| 223 | 20240618 | 160200 | 1357889810 | 10520 | 10520 | 10520 | 10520 | 0 |
| 224 | 20240618 | 160100 | 1357889810 | 10520 | 10520 | 10520 | 10520 | 0 |
| 225 | 20240618 | 160000 | 1357889810 | 10520 | 10520 | 10520 | 10520 | 0 |
| 226 | 20240618 | 155900 | 1357889810 | 10520 | 10520 | 10520 | 10520 | 0 |
| 227 | 20240618 | 155800 | 1357889810 | 10520 | 10520 | 10520 | 10520 | 0 |
| 228 | 20240618 | 155700 | 1357889810 | 10520 | 10520 | 10520 | 10520 | 0 |
| 229 | 20240618 | 155600 | 1357889810 | 10520 | 10520 | 10520 | 10520 | 0 |
| 230 | 20240618 | 155500 | 1357889810 | 10520 | 10520 | 10520 | 10520 | 0 |
| 231 | 20240618 | 155400 | 1357889810 | 10520 | 10520 | 10520 | 10520 | 0 |
| 232 | 20240618 | 155300 | 1357889810 | 10520 | 10520 | 10520 | 10520 | 0 |
| 233 | 20240618 | 155200 | 1357889810 | 10520 | 10520 | 10520 | 10520 | 0 |
| 234 | 20240618 | 155100 | 1357889810 | 10520 | 10520 | 10520 | 10520 | 0 |
| 235 | 20240618 | 155000 | 1357889810 | 10520 | 10520 | 10520 | 10520 | 0 |
| 236 | 20240618 | 154900 | 1357889810 | 10520 | 10520 | 10520 | 10520 | 0 |
| 237 | 20240618 | 154800 | 1357889810 | 10520 | 10520 | 10520 | 10520 | 0 |
| 238 | 20240618 | 154700 | 1357889810 | 10520 | 10520 | 10520 | 10520 | 0 |
| 239 | 20240618 | 154600 | 1357889810 | 10520 | 10520 | 10520 | 10520 | 0 |
| 240 | 20240618 | 154500 | 1357889810 | 10520 | 10520 | 10520 | 10520 | 0 |
| 241 | 20240618 | 154400 | 1357889810 | 10520 | 10520 | 10520 | 10520 | 0 |
| 242 | 20240618 | 154300 | 1357889810 | 10520 | 10520 | 10520 | 10520 | 1752 |
| 243 | 20240618 | 154200 | 1357889810 | 10520 | 10520 | 10520 | 10520 | 0 |
| 244 | 20240618 | 154100 | 1357889810 | 10520 | 10520 | 10520 | 10520 | 0 |
| 245 | 20240618 | 154000 | 1357889810 | 10520 | 10520 | 10520 | 10520 | 0 |
| 246 | 20240618 | 153900 | 1357889810 | 10520 | 10520 | 10520 | 10520 | 0 |
| 247 | 20240618 | 153800 | 1357889810 | 10520 | 10520 | 10520 | 10520 | 0 |
| 248 | 20240618 | 153700 | 1357889810 | 10520 | 10520 | 10520 | 10520 | 0 |
| 249 | 20240618 | 153600 | 1357889810 | 10520 | 10520 | 10520 | 10520 | 0 |
| 250 | 20240618 | 153500 | 1357889810 | 10520 | 10520 | 10520 | 10520 | 0 |
| 251 | 20240618 | 153400 | 1357889810 | 10520 | 10520 | 10520 | 10520 | 0 |
| 252 | 20240618 | 153300 | 1357889810 | 10520 | 10520 | 10520 | 10520 | 0 |
| 253 | 20240618 | 153200 | 1357889810 | 10520 | 10520 | 10520 | 10520 | 0 |
| 254 | 20240618 | 153100 | 1357889810 | 10520 | 10520 | 10520 | 10520 | 0 |
| 255 | 20240618 | 153000 | 1357889810 | 10520 | 10520 | 10520 | 10520 | 1752 |
| 256 | 20240618 | 152900 | 1339458770 | 10520 | 10520 | 10520 | 10520 | 0 |
| 257 | 20240618 | 152800 | 1339458770 | 10520 | 10520 | 10520 | 10520 | 0 |
| 258 | 20240618 | 152700 | 1339458770 | 10520 | 10520 | 10520 | 10520 | 0 |
| 259 | 20240618 | 152600 | 1339458770 | 10520 | 10520 | 10520 | 10520 | 0 |
| 260 | 20240618 | 152500 | 1339458770 | 10520 | 10520 | 10520 | 10520 | 0 |
| 261 | 20240618 | 152400 | 1339458770 | 10520 | 10520 | 10520 | 10520 | 0 |
| 262 | 20240618 | 152300 | 1339458770 | 10520 | 10520 | 10520 | 10520 | 0 |
| 263 | 20240618 | 152200 | 1339458770 | 10520 | 10520 | 10520 | 10520 | 0 |
| 264 | 20240618 | 152100 | 1339458770 | 10520 | 10520 | 10520 | 10520 | 0 |
| 265 | 20240618 | 152000 | 1339458770 | 10520 | 10520 | 10520 | 10520 | 0 |
| 266 | 20240618 | 151900 | 1339458770 | 10520 | 10510 | 10520 | 10500 | 1132 |
| 267 | 20240618 | 151800 | 1327561560 | 10510 | 10510 | 10510 | 10490 | 577 |
| 268 | 20240618 | 151700 | 1321508050 | 10510 | 10490 | 10510 | 10490 | 36 |
| 269 | 20240618 | 151600 | 1321130150 | 10510 | 10490 | 10510 | 10490 | 775 |
| 270 | 20240618 | 151500 | 1312997080 | 10500 | 10510 | 10520 | 10500 | 562 |
| 271 | 20240618 | 151400 | 1307091610 | 10510 | 10550 | 10550 | 10510 | 409 |
| 272 | 20240618 | 151300 | 1302790560 | 10550 | 10520 | 10550 | 10520 | 135 |
| 273 | 20240618 | 151200 | 1301370300 | 10560 | 10550 | 10570 | 10530 | 897 |
| 274 | 20240618 | 151100 | 1291915040 | 10570 | 10550 | 10580 | 10550 | 191 |
| 275 | 20240618 | 151000 | 1289898510 | 10550 | 10570 | 10580 | 10550 | 150 |
| 276 | 20240618 | 150900 | 1288314920 | 10580 | 10580 | 10590 | 10560 | 321 |
| 277 | 20240618 | 150800 | 1284919600 | 10580 | 10580 | 10580 | 10570 | 163 |
| 278 | 20240618 | 150700 | 1283195080 | 10580 | 10570 | 10580 | 10570 | 1843 |
| 279 | 20240618 | 150600 | 1263711220 | 10580 | 10560 | 10580 | 10560 | 835 |
| 280 | 20240618 | 150500 | 1254884860 | 10560 | 10570 | 10570 | 10550 | 433 |
| 281 | 20240618 | 150400 | 1250315430 | 10570 | 10580 | 10580 | 10540 | 25 |
| 282 | 20240618 | 150300 | 1250051540 | 10590 | 10590 | 10590 | 10590 | 22 |
| 283 | 20240618 | 150200 | 1249818560 | 10600 | 10600 | 10600 | 10590 | 16 |
| 284 | 20240618 | 150100 | 1249649010 | 10600 | 10600 | 10600 | 10520 | 367 |
| 285 | 20240618 | 150000 | 1245759090 | 10600 | 10590 | 10600 | 10520 | 1184 |
| 286 | 20240618 | 145900 | 1233233130 | 10600 | 10610 | 10610 | 10590 | 35 |
| 287 | 20240618 | 145800 | 1232862170 | 10620 | 10620 | 10620 | 10590 | 354 |
| 288 | 20240618 | 145700 | 1229109750 | 10620 | 10600 | 10620 | 10570 | 4711 |
| 289 | 20240618 | 145600 | 1179136760 | 10600 | 10590 | 10600 | 10560 | 1000 |
| 290 | 20240618 | 145500 | 1168547570 | 10590 | 10620 | 10620 | 10590 | 495 |
| 291 | 20240618 | 145400 | 1163303760 | 10620 | 10600 | 10630 | 10580 | 5810 |
| 292 | 20240618 | 145300 | 1101671370 | 10600 | 10490 | 10600 | 10490 | 9126 |
| 293 | 20240618 | 145200 | 1005542020 | 10490 | 10440 | 10500 | 10440 | 6098 |
| 294 | 20240618 | 145100 | 941702020 | 10440 | 10440 | 10440 | 10440 | 24 |
| 295 | 20240618 | 145000 | 941451460 | 10440 | 10440 | 10440 | 10430 | 243 |
| 296 | 20240618 | 144900 | 938914600 | 10440 | 10410 | 10440 | 10410 | 2073 |
| 297 | 20240618 | 144800 | 917321310 | 10410 | 10410 | 10410 | 10410 | 5 |
| 298 | 20240618 | 144700 | 917269260 | 10410 | 10400 | 10410 | 10400 | 135 |
| 299 | 20240618 | 144600 | 915865250 | 10400 | 10380 | 10400 | 10380 | 238 |
| 300 | 20240618 | 144500 | 913393550 | 10390 | 10350 | 10390 | 10350 | 15 |
| 301 | 20240618 | 144400 | 913238190 | 10390 | 10380 | 10390 | 10350 | 904 |
| 302 | 20240618 | 144300 | 903848900 | 10380 | 10380 | 10380 | 10380 | 14 |
| 303 | 20240618 | 144200 | 903703580 | 10380 | 10380 | 10380 | 10370 | 56 |
| 304 | 20240618 | 144100 | 903122520 | 10380 | 10380 | 10380 | 10370 | 24 |
| 305 | 20240618 | 144000 | 902873530 | 10380 | 10380 | 10380 | 10380 | 5 |
| 306 | 20240618 | 143900 | 902821630 | 10380 | 10370 | 10380 | 10370 | 726 |
| 307 | 20240618 | 143800 | 895289760 | 10350 | 10350 | 10350 | 10350 | 0 |
| 308 | 20240618 | 143700 | 895289760 | 10350 | 10350 | 10350 | 10350 | 217 |
| 309 | 20240618 | 143600 | 893043810 | 10350 | 10370 | 10370 | 10350 | 92 |
| 310 | 20240618 | 143500 | 892091530 | 10370 | 10370 | 10370 | 10370 | 0 |
| 311 | 20240618 | 143400 | 892091530 | 10370 | 10370 | 10370 | 10370 | 0 |
| 312 | 20240618 | 143300 | 892091530 | 10370 | 10390 | 10390 | 10370 | 387 |
| 313 | 20240618 | 143200 | 888078280 | 10390 | 10390 | 10390 | 10390 | 0 |
| 314 | 20240618 | 143100 | 888078280 | 10390 | 10390 | 10400 | 10390 | 154 |
| 315 | 20240618 | 143000 | 886478190 | 10400 | 10380 | 10400 | 10380 | 334 |
| 316 | 20240618 | 142900 | 883008650 | 10380 | 10390 | 10390 | 10380 | 321 |
| 317 | 20240618 | 142800 | 879675720 | 10390 | 10390 | 10390 | 10390 | 9 |
| 318 | 20240618 | 142700 | 879582210 | 10390 | 10390 | 10390 | 10390 | 104 |
| 319 | 20240618 | 142600 | 878501650 | 10390 | 10390 | 10390 | 10390 | 5 |
| 320 | 20240618 | 142500 | 878449700 | 10380 | 10380 | 10380 | 10380 | 32 |
| 321 | 20240618 | 142400 | 878117540 | 10390 | 10390 | 10390 | 10390 | 9 |
| 322 | 20240618 | 142300 | 878024030 | 10390 | 10390 | 10390 | 10390 | 51 |
| 323 | 20240618 | 142200 | 877494140 | 10390 | 10390 | 10390 | 10390 | 42 |
| 324 | 20240618 | 142100 | 877057760 | 10400 | 10410 | 10410 | 10400 | 438 |
| 325 | 20240618 | 142000 | 872502510 | 10410 | 10410 | 10410 | 10410 | 5 |
| 326 | 20240618 | 141900 | 872450460 | 10410 | 10410 | 10410 | 10400 | 29 |
| 327 | 20240618 | 141800 | 872148790 | 10410 | 10410 | 10410 | 10410 | 282 |
| 328 | 20240618 | 141700 | 869213170 | 10410 | 10410 | 10410 | 10410 | 54 |
| 329 | 20240618 | 141600 | 868651030 | 10410 | 10420 | 10420 | 10410 | 300 |
| 330 | 20240618 | 141500 | 865526080 | 10420 | 10420 | 10420 | 10420 | 0 |
| 331 | 20240618 | 141400 | 865526080 | 10420 | 10410 | 10420 | 10410 | 81 |
| 332 | 20240618 | 141300 | 864682850 | 10410 | 10410 | 10420 | 10410 | 302 |
| 333 | 20240618 | 141200 | 861537920 | 10420 | 10420 | 10420 | 10410 | 105 |
| 334 | 20240618 | 141100 | 860444820 | 10420 | 10420 | 10420 | 10420 | 17 |
| 335 | 20240618 | 141000 | 860267680 | 10420 | 10420 | 10420 | 10410 | 76 |
| 336 | 20240618 | 140900 | 859476320 | 10420 | 10420 | 10420 | 10420 | 15 |
| 337 | 20240618 | 140800 | 859320020 | 10420 | 10420 | 10430 | 10420 | 372 |
| 338 | 20240618 | 140700 | 855443760 | 10420 | 10420 | 10420 | 10420 | 17 |
| 339 | 20240618 | 140600 | 855266620 | 10410 | 10410 | 10420 | 10410 | 178 |
| 340 | 20240618 | 140500 | 853413610 | 10410 | 10410 | 10420 | 10410 | 128 |
| 341 | 20240618 | 140400 | 852081110 | 10410 | 10410 | 10410 | 10410 | 14 |
| 342 | 20240618 | 140300 | 851935370 | 10420 | 10420 | 10420 | 10410 | 91 |
| 343 | 20240618 | 140200 | 850987850 | 10420 | 10410 | 10420 | 10410 | 277 |
| 344 | 20240618 | 140100 | 848104220 | 10400 | 10400 | 10400 | 10400 | 78 |
| 345 | 20240618 | 140000 | 847293020 | 10400 | 10400 | 10400 | 10400 | 4 |
| 346 | 20240618 | 135900 | 847251420 | 10400 | 10390 | 10400 | 10390 | 29 |
| 347 | 20240618 | 135800 | 846950080 | 10390 | 10370 | 10390 | 10370 | 72 |
| 348 | 20240618 | 135700 | 846202400 | 10370 | 10380 | 10380 | 10370 | 301 |
| 349 | 20240618 | 135600 | 843078830 | 10390 | 10390 | 10390 | 10390 | 14 |
| 350 | 20240618 | 135500 | 842933370 | 10390 | 10400 | 10400 | 10390 | 45 |
| 351 | 20240618 | 135400 | 842465410 | 10400 | 10400 | 10400 | 10400 | 13 |
| 352 | 20240618 | 135300 | 842330210 | 10400 | 10400 | 10400 | 10400 | 18 |
| 353 | 20240618 | 135200 | 842143010 | 10400 | 10400 | 10400 | 10400 | 5 |
| 354 | 20240618 | 135100 | 842091010 | 10400 | 10400 | 10400 | 10400 | 4 |
| 355 | 20240618 | 135000 | 842049410 | 10400 | 10390 | 10400 | 10390 | 3 |
| 356 | 20240618 | 134900 | 842018230 | 10390 | 10390 | 10390 | 10390 | 50 |
| 357 | 20240618 | 134800 | 841498730 | 10390 | 10390 | 10390 | 10380 | 91 |
| 358 | 20240618 | 134700 | 840553670 | 10400 | 10390 | 10400 | 10390 | 152 |
| 359 | 20240618 | 134600 | 838973370 | 10400 | 10410 | 10410 | 10400 | 255 |
| 360 | 20240618 | 134500 | 836320760 | 10420 | 10420 | 10420 | 10410 | 605 |
| 361 | 20240618 | 134400 | 830022630 | 10420 | 10410 | 10420 | 10410 | 259 |
| 362 | 20240618 | 134300 | 827326350 | 10420 | 10420 | 10420 | 10410 | 24 |
| 363 | 20240618 | 134200 | 827076320 | 10420 | 10410 | 10420 | 10410 | 154 |
| 364 | 20240618 | 134100 | 825473140 | 10420 | 10430 | 10430 | 10420 | 586 |
| 365 | 20240618 | 134000 | 819366490 | 10420 | 10430 | 10430 | 10420 | 146 |
| 366 | 20240618 | 133900 | 817845030 | 10430 | 10420 | 10430 | 10420 | 133 |
| 367 | 20240618 | 133800 | 816459050 | 10420 | 10410 | 10420 | 10410 | 110 |
| 368 | 20240618 | 133700 | 815313820 | 10420 | 10410 | 10420 | 10410 | 402 |
| 369 | 20240618 | 133600 | 811128980 | 10430 | 10430 | 10430 | 10430 | 4 |
| 370 | 20240618 | 133500 | 811087260 | 10430 | 10430 | 10430 | 10430 | 0 |
| 371 | 20240618 | 133400 | 811087260 | 10430 | 10420 | 10430 | 10420 | 27 |
| 372 | 20240618 | 133300 | 810805910 | 10420 | 10410 | 10420 | 10400 | 697 |
| 373 | 20240618 | 133200 | 803548500 | 10430 | 10430 | 10430 | 10430 | 8 |
| 374 | 20240618 | 133100 | 803465060 | 10430 | 10430 | 10430 | 10430 | 2 |
| 375 | 20240618 | 133000 | 803444200 | 10420 | 10430 | 10430 | 10420 | 249 |
| 376 | 20240618 | 132900 | 800849410 | 10430 | 10430 | 10430 | 10430 | 104 |
| 377 | 20240618 | 132800 | 799764690 | 10430 | 10430 | 10430 | 10430 | 5 |
| 378 | 20240618 | 132700 | 799712540 | 10430 | 10430 | 10430 | 10430 | 16 |
| 379 | 20240618 | 132600 | 799545660 | 10430 | 10420 | 10440 | 10420 | 240 |
| 380 | 20240618 | 132500 | 797044600 | 10430 | 10440 | 10440 | 10430 | 249 |
| 381 | 20240618 | 132400 | 794447420 | 10440 | 10440 | 10440 | 10440 | 17 |
| 382 | 20240618 | 132300 | 794269940 | 10440 | 10440 | 10440 | 10440 | 314 |
| 383 | 20240618 | 132200 | 790991780 | 10440 | 10400 | 10440 | 10400 | 836 |
| 384 | 20240618 | 132100 | 782277290 | 10400 | 10400 | 10400 | 10380 | 360 |
| 385 | 20240618 | 132000 | 778533990 | 10400 | 10390 | 10400 | 10390 | 24 |
| 386 | 20240618 | 131900 | 778284440 | 10400 | 10400 | 10400 | 10400 | 5 |
| 387 | 20240618 | 131800 | 778232440 | 10400 | 10400 | 10400 | 10400 | 13 |
| 388 | 20240618 | 131700 | 778097240 | 10400 | 10390 | 10400 | 10390 | 513 |
| 389 | 20240618 | 131600 | 772765900 | 10390 | 10390 | 10390 | 10380 | 12 |
| 390 | 20240618 | 131500 | 772641230 | 10390 | 10400 | 10400 | 10390 | 715 |
| 391 | 20240618 | 131400 | 765212290 | 10400 | 10400 | 10400 | 10400 | 13 |
| 392 | 20240618 | 131300 | 765077090 | 10400 | 10400 | 10400 | 10400 | 14 |
| 393 | 20240618 | 131200 | 764931490 | 10400 | 10400 | 10400 | 10400 | 9 |
| 394 | 20240618 | 131100 | 764837890 | 10400 | 10390 | 10400 | 10380 | 33 |
| 395 | 20240618 | 131000 | 764494980 | 10390 | 10390 | 10390 | 10390 | 23 |
| 396 | 20240618 | 130900 | 764256010 | 10390 | 10390 | 10390 | 10390 | 55 |
| 397 | 20240618 | 130800 | 763684560 | 10390 | 10380 | 10390 | 10380 | 16 |
| 398 | 20240618 | 130700 | 763518370 | 10380 | 10380 | 10380 | 10370 | 30 |
| 399 | 20240618 | 130600 | 763207070 | 10380 | 10380 | 10380 | 10380 | 7 |
| 400 | 20240618 | 130500 | 763134410 | 10380 | 10370 | 10380 | 10370 | 223 |
| 401 | 20240618 | 130400 | 760821770 | 10390 | 10390 | 10390 | 10370 | 315 |
| 402 | 20240618 | 130300 | 757553920 | 10390 | 10390 | 10390 | 10390 | 13 |
| 403 | 20240618 | 130200 | 757418850 | 10390 | 10370 | 10390 | 10370 | 162 |
| 404 | 20240618 | 130100 | 755738810 | 10370 | 10350 | 10370 | 10350 | 205 |
| 405 | 20240618 | 130000 | 753616960 | 10350 | 10350 | 10370 | 10350 | 47 |
| 406 | 20240618 | 125900 | 753130250 | 10370 | 10370 | 10370 | 10370 | 12 |
| 407 | 20240618 | 125800 | 753005810 | 10370 | 10370 | 10370 | 10370 | 14 |
| 408 | 20240618 | 125700 | 752860630 | 10370 | 10370 | 10370 | 10370 | 9 |
| 409 | 20240618 | 125600 | 752767300 | 10350 | 10350 | 10350 | 10350 | 0 |
| 410 | 20240618 | 125500 | 752767300 | 10350 | 10350 | 10350 | 10350 | 0 |
| 411 | 20240618 | 125400 | 752767300 | 10350 | 10360 | 10360 | 10350 | 50 |
| 412 | 20240618 | 125300 | 752249700 | 10350 | 10370 | 10370 | 10350 | 113 |
| 413 | 20240618 | 125200 | 751079890 | 10370 | 10370 | 10370 | 10370 | 9 |
| 414 | 20240618 | 125100 | 750986560 | 10370 | 10370 | 10370 | 10370 | 14 |
| 415 | 20240618 | 125000 | 750841380 | 10390 | 10390 | 10390 | 10390 | 12 |
| 416 | 20240618 | 124900 | 750716700 | 10390 | 10390 | 10390 | 10390 | 36 |
| 417 | 20240618 | 124800 | 750342660 | 10400 | 10400 | 10400 | 10400 | 0 |
| 418 | 20240618 | 124700 | 750342660 | 10400 | 10400 | 10400 | 10400 | 0 |
| 419 | 20240618 | 124600 | 750342660 | 10400 | 10400 | 10400 | 10400 | 0 |
| 420 | 20240618 | 124500 | 750342660 | 10400 | 10370 | 10400 | 10370 | 212 |
| 421 | 20240618 | 124400 | 748144160 | 10400 | 10400 | 10400 | 10400 | 0 |
| 422 | 20240618 | 124300 | 748144160 | 10400 | 10400 | 10400 | 10380 | 189 |
| 423 | 20240618 | 124200 | 746181220 | 10400 | 10400 | 10400 | 10390 | 13 |
| 424 | 20240618 | 124100 | 746046040 | 10400 | 10400 | 10400 | 10400 | 13 |
| 425 | 20240618 | 124000 | 745910840 | 10400 | 10400 | 10400 | 10400 | 14 |
| 426 | 20240618 | 123900 | 745765240 | 10400 | 10400 | 10400 | 10400 | 9 |
| 427 | 20240618 | 123800 | 745671640 | 10400 | 10400 | 10400 | 10400 | 14 |
| 428 | 20240618 | 123700 | 745526040 | 10400 | 10390 | 10400 | 10390 | 301 |
| 429 | 20240618 | 123600 | 742398560 | 10400 | 10390 | 10400 | 10390 | 78 |
| 430 | 20240618 | 123500 | 741588100 | 10390 | 10390 | 10390 | 10390 | 14 |
| 431 | 20240618 | 123400 | 741442640 | 10380 | 10380 | 10380 | 10380 | 36 |
| 432 | 20240618 | 123300 | 741068960 | 10380 | 10380 | 10380 | 10380 | 5 |
| 433 | 20240618 | 123200 | 741017060 | 10380 | 10370 | 10380 | 10370 | 93 |
| 434 | 20240618 | 123100 | 740052560 | 10370 | 10370 | 10370 | 10360 | 20 |
| 435 | 20240618 | 123000 | 739845180 | 10370 | 10370 | 10370 | 10370 | 5 |
| 436 | 20240618 | 122900 | 739793330 | 10370 | 10370 | 10370 | 10370 | 104 |
| 437 | 20240618 | 122800 | 738714850 | 10370 | 10370 | 10370 | 10370 | 9 |
| 438 | 20240618 | 122700 | 738621520 | 10370 | 10370 | 10370 | 10370 | 9 |
| 439 | 20240618 | 122600 | 738528190 | 10370 | 10380 | 10380 | 10370 | 78 |
| 440 | 20240618 | 122500 | 737719230 | 10370 | 10370 | 10380 | 10370 | 97 |
| 441 | 20240618 | 122400 | 736713290 | 10370 | 10370 | 10370 | 10370 | 28 |
| 442 | 20240618 | 122300 | 736422930 | 10370 | 10380 | 10380 | 10370 | 9 |
| 443 | 20240618 | 122200 | 736329590 | 10390 | 10390 | 10390 | 10390 | 0 |
| 444 | 20240618 | 122100 | 736329590 | 10390 | 10400 | 10400 | 10250 | 3565 |
| 445 | 20240618 | 122000 | 699603030 | 10400 | 10400 | 10400 | 10380 | 174 |
| 446 | 20240618 | 121900 | 697796710 | 10400 | 10390 | 10400 | 10380 | 356 |
| 447 | 20240618 | 121800 | 694099170 | 10390 | 10390 | 10390 | 10390 | 100 |
| 448 | 20240618 | 121700 | 693060170 | 10390 | 10370 | 10390 | 10370 | 170 |
| 449 | 20240618 | 121600 | 691296360 | 10370 | 10360 | 10370 | 10350 | 135 |
| 450 | 20240618 | 121500 | 689897740 | 10360 | 10370 | 10370 | 10360 | 8 |
| 451 | 20240618 | 121400 | 689814850 | 10360 | 10370 | 10380 | 10360 | 138 |
| 452 | 20240618 | 121300 | 688384570 | 10380 | 10380 | 10380 | 10370 | 91 |
| 453 | 20240618 | 121200 | 687440810 | 10370 | 10380 | 10380 | 10370 | 37 |
| 454 | 20240618 | 121100 | 687057020 | 10380 | 10380 | 10380 | 10360 | 67 |
| 455 | 20240618 | 121000 | 686362720 | 10380 | 10350 | 10380 | 10350 | 81 |
| 456 | 20240618 | 120900 | 685523000 | 10380 | 10370 | 10380 | 10350 | 279 |
| 457 | 20240618 | 120800 | 682630460 | 10370 | 10360 | 10370 | 10350 | 201 |
| 458 | 20240618 | 120700 | 680548670 | 10350 | 10350 | 10360 | 10340 | 178 |
| 459 | 20240618 | 120600 | 678706400 | 10360 | 10340 | 10360 | 10340 | 364 |
| 460 | 20240618 | 120500 | 674941930 | 10340 | 10340 | 10340 | 10330 | 62 |
| 461 | 20240618 | 120400 | 674301320 | 10330 | 10330 | 10340 | 10330 | 133 |
| 462 | 20240618 | 120300 | 672927280 | 10340 | 10340 | 10340 | 10340 | 9 |
| 463 | 20240618 | 120200 | 672834220 | 10340 | 10340 | 10340 | 10340 | 23 |
| 464 | 20240618 | 120100 | 672596400 | 10340 | 10340 | 10340 | 10310 | 31 |
| 465 | 20240618 | 120000 | 672275920 | 10310 | 10310 | 10340 | 10310 | 8 |
| 466 | 20240618 | 115900 | 672193290 | 10340 | 10300 | 10340 | 10300 | 15 |
| 467 | 20240618 | 115800 | 672038260 | 10340 | 10320 | 10340 | 10300 | 136 |
| 468 | 20240618 | 115700 | 670634840 | 10300 | 10320 | 10320 | 10300 | 10 |
| 469 | 20240618 | 115600 | 670531660 | 10300 | 10320 | 10320 | 10300 | 47 |
| 470 | 20240618 | 115500 | 670047380 | 10320 | 10320 | 10320 | 10300 | 6 |
| 471 | 20240618 | 115400 | 669985480 | 10320 | 10300 | 10320 | 10300 | 2 |
| 472 | 20240618 | 115300 | 669964860 | 10320 | 10320 | 10320 | 10320 | 0 |
| 473 | 20240618 | 115200 | 669964860 | 10320 | 10350 | 10360 | 10270 | 1340 |
| 474 | 20240618 | 115100 | 656173920 | 10350 | 10350 | 10350 | 10350 | 46 |
| 475 | 20240618 | 115000 | 655697820 | 10350 | 10350 | 10350 | 10350 | 2 |
| 476 | 20240618 | 114900 | 655677120 | 10310 | 10330 | 10330 | 10310 | 264 |
| 477 | 20240618 | 114800 | 652952180 | 10350 | 10350 | 10350 | 10350 | 0 |
| 478 | 20240618 | 114700 | 652952180 | 10350 | 10360 | 10360 | 10350 | 172 |
| 479 | 20240618 | 114600 | 651171200 | 10370 | 10370 | 10370 | 10370 | 1 |
| 480 | 20240618 | 114500 | 651160830 | 10350 | 10370 | 10370 | 10350 | 279 |
| 481 | 20240618 | 114400 | 648271500 | 10370 | 10380 | 10380 | 10370 | 96 |
| 482 | 20240618 | 114300 | 647275220 | 10430 | 10430 | 10430 | 10430 | 0 |
| 483 | 20240618 | 114200 | 647275220 | 10430 | 10430 | 10430 | 10430 | 0 |
| 484 | 20240618 | 114100 | 647275220 | 10430 | 10390 | 10430 | 10390 | 27 |
| 485 | 20240618 | 114000 | 646994650 | 10430 | 10430 | 10430 | 10430 | 0 |
| 486 | 20240618 | 113900 | 646994650 | 10430 | 10400 | 10430 | 10390 | 27 |
| 487 | 20240618 | 113800 | 646714020 | 10430 | 10390 | 10430 | 10390 | 52 |
| 488 | 20240618 | 113700 | 646173700 | 10430 | 10430 | 10430 | 10430 | 10 |
| 489 | 20240618 | 113600 | 646069400 | 10440 | 10440 | 10440 | 10440 | 0 |
| 490 | 20240618 | 113500 | 646069400 | 10440 | 10430 | 10440 | 10430 | 401 |
| 491 | 20240618 | 113400 | 641886960 | 10430 | 10400 | 10430 | 10400 | 816 |
| 492 | 20240618 | 113300 | 633400530 | 10400 | 10380 | 10400 | 10380 | 115 |
| 493 | 20240618 | 113200 | 632206800 | 10400 | 10390 | 10400 | 10390 | 511 |
| 494 | 20240618 | 113100 | 626897500 | 10400 | 10400 | 10400 | 10400 | 9 |
| 495 | 20240618 | 113000 | 626803900 | 10430 | 10390 | 10430 | 10390 | 11 |
| 496 | 20240618 | 112900 | 626689570 | 10430 | 10410 | 10430 | 10400 | 215 |
| 497 | 20240618 | 112800 | 624453510 | 10430 | 10430 | 10430 | 10420 | 35 |
| 498 | 20240618 | 112700 | 624088660 | 10440 | 10430 | 10440 | 10430 | 11 |
| 499 | 20240618 | 112600 | 623973920 | 10430 | 10410 | 10440 | 10400 | 317 |
| 500 | 20240618 | 112500 | 620677020 | 10440 | 10410 | 10440 | 10390 | 432 |
| 501 | 20240618 | 112400 | 616182190 | 10440 | 10420 | 10440 | 10420 | 5 |
| 502 | 20240618 | 112300 | 616130050 | 10440 | 10440 | 10440 | 10420 | 10 |
| 503 | 20240618 | 112200 | 616025810 | 10450 | 10450 | 10450 | 10400 | 1586 |
| 504 | 20240618 | 112100 | 599511640 | 10460 | 10460 | 10460 | 10460 | 0 |
| 505 | 20240618 | 112000 | 599511640 | 10460 | 10440 | 10460 | 10420 | 663 |
| 506 | 20240618 | 111900 | 592595010 | 10460 | 10460 | 10460 | 10460 | 2 |
| 507 | 20240618 | 111800 | 592574090 | 10460 | 10460 | 10460 | 10460 | 0 |
| 508 | 20240618 | 111700 | 592574090 | 10460 | 10460 | 10460 | 10460 | 0 |
| 509 | 20240618 | 111600 | 592574090 | 10460 | 10460 | 10460 | 10460 | 101 |
| 510 | 20240618 | 111500 | 591517630 | 10460 | 10460 | 10460 | 10460 | 0 |
| 511 | 20240618 | 111400 | 591517630 | 10460 | 10460 | 10460 | 10460 | 6 |
| 512 | 20240618 | 111300 | 591454870 | 10470 | 10460 | 10470 | 10450 | 329 |
| 513 | 20240618 | 111200 | 588013580 | 10420 | 10440 | 10460 | 10420 | 866 |
| 514 | 20240618 | 111100 | 578964130 | 10450 | 10450 | 10450 | 10450 | 11 |
| 515 | 20240618 | 111000 | 578849180 | 10450 | 10430 | 10450 | 10430 | 401 |
| 516 | 20240618 | 110900 | 574663220 | 10430 | 10420 | 10430 | 10420 | 199 |
| 517 | 20240618 | 110800 | 572589540 | 10420 | 10400 | 10420 | 10400 | 923 |
| 518 | 20240618 | 110700 | 562986710 | 10400 | 10360 | 10400 | 10360 | 235 |
| 519 | 20240618 | 110600 | 560552070 | 10360 | 10360 | 10360 | 10360 | 0 |
| 520 | 20240618 | 110500 | 560552070 | 10360 | 10360 | 10360 | 10360 | 108 |
| 521 | 20240618 | 110400 | 559433190 | 10360 | 10360 | 10360 | 10350 | 17 |
| 522 | 20240618 | 110300 | 559257180 | 10360 | 10350 | 10360 | 10350 | 38 |
| 523 | 20240618 | 110200 | 558863600 | 10360 | 10360 | 10360 | 10360 | 208 |
| 524 | 20240618 | 110100 | 556708720 | 10360 | 10360 | 10360 | 10360 | 290 |
| 525 | 20240618 | 110000 | 553704320 | 10360 | 10360 | 10360 | 10360 | 1 |
| 526 | 20240618 | 105900 | 553693960 | 10360 | 10390 | 10390 | 10350 | 1474 |
| 527 | 20240618 | 105800 | 538435060 | 10390 | 10370 | 10390 | 10360 | 251 |
| 528 | 20240618 | 105700 | 535834560 | 10390 | 10390 | 10390 | 10390 | 50 |
| 529 | 20240618 | 105600 | 535315060 | 10390 | 10350 | 10390 | 10350 | 305 |
| 530 | 20240618 | 105500 | 532158270 | 10390 | 10360 | 10390 | 10350 | 38 |
| 531 | 20240618 | 105400 | 531764880 | 10390 | 10390 | 10390 | 10390 | 0 |
| 532 | 20240618 | 105300 | 531764880 | 10390 | 10360 | 10390 | 10350 | 26 |
| 533 | 20240618 | 105200 | 531495440 | 10400 | 10400 | 10400 | 10400 | 0 |
| 534 | 20240618 | 105100 | 531495440 | 10400 | 10360 | 10400 | 10360 | 368 |
| 535 | 20240618 | 105000 | 527682920 | 10400 | 10360 | 10410 | 10360 | 185 |
| 536 | 20240618 | 104900 | 525765730 | 10360 | 10370 | 10410 | 10360 | 321 |
| 537 | 20240618 | 104800 | 522437970 | 10410 | 10370 | 10410 | 10370 | 21 |
| 538 | 20240618 | 104700 | 522220120 | 10410 | 10410 | 10410 | 10350 | 1714 |
| 539 | 20240618 | 104600 | 504425990 | 10420 | 10420 | 10420 | 10420 | 13 |
| 540 | 20240618 | 104500 | 504290530 | 10460 | 10420 | 10460 | 10420 | 13 |
| 541 | 20240618 | 104400 | 504154990 | 10460 | 10450 | 10460 | 10450 | 23 |
| 542 | 20240618 | 104300 | 503914490 | 10460 | 10460 | 10460 | 10420 | 209 |
| 543 | 20240618 | 104200 | 501736470 | 10460 | 10460 | 10460 | 10400 | 4750 |
| 544 | 20240618 | 104100 | 452281790 | 10470 | 10460 | 10470 | 10460 | 6 |
| 545 | 20240618 | 104000 | 452219020 | 10460 | 10460 | 10470 | 10460 | 17 |
| 546 | 20240618 | 103900 | 452041170 | 10470 | 10460 | 10470 | 10450 | 230 |
| 547 | 20240618 | 103800 | 449637350 | 10470 | 10460 | 10470 | 10440 | 85 |
| 548 | 20240618 | 103700 | 448748770 | 10460 | 10440 | 10460 | 10440 | 502 |
| 549 | 20240618 | 103600 | 443507850 | 10470 | 10470 | 10470 | 10470 | 0 |
| 550 | 20240618 | 103500 | 443507850 | 10470 | 10470 | 10470 | 10440 | 210 |
| 551 | 20240618 | 103400 | 441315330 | 10470 | 10460 | 10470 | 10450 | 527 |
| 552 | 20240618 | 103300 | 435803510 | 10470 | 10470 | 10470 | 10460 | 160 |
| 553 | 20240618 | 103200 | 434129450 | 10470 | 10450 | 10470 | 10450 | 1618 |
| 554 | 20240618 | 103100 | 417204110 | 10450 | 10430 | 10450 | 10430 | 159 |
| 555 | 20240618 | 103000 | 415545720 | 10450 | 10440 | 10450 | 10440 | 12 |
| 556 | 20240618 | 102900 | 415420360 | 10450 | 10430 | 10450 | 10430 | 4 |
| 557 | 20240618 | 102800 | 415378580 | 10460 | 10460 | 10460 | 10460 | 32 |
| 558 | 20240618 | 102700 | 415043860 | 10460 | 10440 | 10460 | 10440 | 562 |
| 559 | 20240618 | 102600 | 409176540 | 10440 | 10420 | 10440 | 10420 | 2 |
| 560 | 20240618 | 102500 | 409155680 | 10440 | 10440 | 10440 | 10440 | 1 |
| 561 | 20240618 | 102400 | 409145240 | 10440 | 10410 | 10440 | 10410 | 648 |
| 562 | 20240618 | 102300 | 402399530 | 10440 | 10420 | 10440 | 10410 | 259 |
| 563 | 20240618 | 102200 | 399700880 | 10440 | 10450 | 10450 | 10440 | 34 |
| 564 | 20240618 | 102100 | 399345610 | 10460 | 10460 | 10460 | 10460 | 103 |
| 565 | 20240618 | 102000 | 398268230 | 10470 | 10430 | 10470 | 10430 | 1347 |
| 566 | 20240618 | 101900 | 384183600 | 10440 | 10410 | 10440 | 10410 | 91 |
| 567 | 20240618 | 101800 | 383236260 | 10440 | 10420 | 10440 | 10410 | 177 |
| 568 | 20240618 | 101700 | 381393530 | 10450 | 10440 | 10450 | 10440 | 12 |
| 569 | 20240618 | 101600 | 381268230 | 10460 | 10410 | 10460 | 10410 | 11 |
| 570 | 20240618 | 101500 | 381153620 | 10460 | 10460 | 10460 | 10420 | 541 |
| 571 | 20240618 | 101400 | 375511840 | 10460 | 10460 | 10460 | 10460 | 3 |
| 572 | 20240618 | 101300 | 375480460 | 10460 | 10420 | 10460 | 10420 | 914 |
| 573 | 20240618 | 101200 | 365950060 | 10470 | 10420 | 10470 | 10420 | 260 |
| 574 | 20240618 | 101100 | 363233060 | 10470 | 10430 | 10470 | 10430 | 525 |
| 575 | 20240618 | 101000 | 357756940 | 10480 | 10440 | 10480 | 10430 | 979 |
| 576 | 20240618 | 100900 | 347538930 | 10480 | 10480 | 10480 | 10430 | 2177 |
| 577 | 20240618 | 100800 | 324808420 | 10490 | 10470 | 10490 | 10470 | 1296 |
| 578 | 20240618 | 100700 | 311234590 | 10470 | 10420 | 10470 | 10410 | 2977 |
| 579 | 20240618 | 100600 | 280150820 | 10420 | 10400 | 10420 | 10400 | 585 |
| 580 | 20240618 | 100500 | 274061440 | 10410 | 10390 | 10410 | 10390 | 435 |
| 581 | 20240618 | 100400 | 269536220 | 10400 | 10400 | 10400 | 10400 | 2 |
| 582 | 20240618 | 100300 | 269515420 | 10400 | 10320 | 10400 | 10320 | 4100 |
| 583 | 20240618 | 100200 | 227066420 | 10320 | 10310 | 10320 | 10300 | 1337 |
| 584 | 20240618 | 100100 | 213291920 | 10320 | 10300 | 10320 | 10300 | 151 |
| 585 | 20240618 | 100000 | 211736600 | 10320 | 10320 | 10320 | 10320 | 0 |
| 586 | 20240618 | 095900 | 211736600 | 10320 | 10290 | 10320 | 10290 | 83 |
| 587 | 20240618 | 095800 | 210882500 | 10320 | 10310 | 10320 | 10310 | 459 |
| 588 | 20240618 | 095700 | 206150200 | 10310 | 10290 | 10310 | 10290 | 15 |
| 589 | 20240618 | 095600 | 205995630 | 10320 | 10320 | 10320 | 10320 | 0 |
| 590 | 20240618 | 095500 | 205995630 | 10320 | 10290 | 10320 | 10290 | 213 |
| 591 | 20240618 | 095400 | 203803800 | 10320 | 10300 | 10320 | 10300 | 392 |
| 592 | 20240618 | 095300 | 199766180 | 10330 | 10330 | 10330 | 10330 | 0 |
| 593 | 20240618 | 095200 | 199766180 | 10330 | 10330 | 10330 | 10330 | 0 |
| 594 | 20240618 | 095100 | 199766180 | 10330 | 10330 | 10330 | 10330 | 0 |
| 595 | 20240618 | 095000 | 199766180 | 10330 | 10330 | 10330 | 10330 | 0 |
| 596 | 20240618 | 094900 | 199766180 | 10330 | 10300 | 10330 | 10290 | 323 |
| 597 | 20240618 | 094800 | 196440630 | 10330 | 10300 | 10330 | 10300 | 169 |
| 598 | 20240618 | 094700 | 194699900 | 10330 | 10310 | 10330 | 10310 | 215 |
| 599 | 20240618 | 094600 | 192483230 | 10340 | 10340 | 10340 | 10320 | 11 |
| 600 | 20240618 | 094500 | 192369670 | 10340 | 10330 | 10340 | 10330 | 203 |
| 601 | 20240618 | 094400 | 190272670 | 10340 | 10330 | 10340 | 10320 | 315 |
| 602 | 20240618 | 094300 | 187020210 | 10340 | 10340 | 10340 | 10340 | 0 |
| 603 | 20240618 | 094200 | 187020210 | 10340 | 10340 | 10340 | 10340 | 0 |
| 604 | 20240618 | 094100 | 187020210 | 10340 | 10340 | 10340 | 10340 | 0 |
| 605 | 20240618 | 094000 | 187020210 | 10340 | 10340 | 10340 | 10340 | 1 |
| 606 | 20240618 | 093900 | 187009870 | 10340 | 10340 | 10340 | 10340 | 0 |
| 607 | 20240618 | 093800 | 187009870 | 10340 | 10300 | 10340 | 10300 | 105 |
| 608 | 20240618 | 093700 | 185928330 | 10340 | 10310 | 10340 | 10300 | 1266 |
| 609 | 20240618 | 093600 | 172881100 | 10340 | 10340 | 10340 | 10340 | 0 |
| 610 | 20240618 | 093500 | 172881100 | 10340 | 10340 | 10340 | 10340 | 98 |
| 611 | 20240618 | 093400 | 171867780 | 10350 | 10350 | 10350 | 10350 | 0 |
| 612 | 20240618 | 093300 | 171867780 | 10350 | 10350 | 10350 | 10350 | 4 |
| 613 | 20240618 | 093200 | 171826380 | 10350 | 10350 | 10350 | 10350 | 84 |
| 614 | 20240618 | 093100 | 170956980 | 10350 | 10350 | 10350 | 10350 | 90 |
| 615 | 20240618 | 093000 | 170025480 | 10350 | 10270 | 10350 | 10270 | 32 |
| 616 | 20240618 | 092900 | 169696680 | 10350 | 10300 | 10350 | 10300 | 78 |
| 617 | 20240618 | 092800 | 168892790 | 10300 | 10300 | 10300 | 10300 | 3 |
| 618 | 20240618 | 092700 | 168861890 | 10300 | 10310 | 10350 | 10260 | 2027 |
| 619 | 20240618 | 092600 | 148035530 | 10350 | 10350 | 10350 | 10350 | 0 |
| 620 | 20240618 | 092500 | 148035530 | 10350 | 10310 | 10350 | 10290 | 393 |
| 621 | 20240618 | 092400 | 143988050 | 10370 | 10320 | 10370 | 10310 | 195 |
| 622 | 20240618 | 092300 | 141976220 | 10380 | 10380 | 10380 | 10380 | 0 |
| 623 | 20240618 | 092200 | 141976220 | 10380 | 10380 | 10380 | 10380 | 0 |
| 624 | 20240618 | 092100 | 141976220 | 10380 | 10380 | 10380 | 10310 | 38 |
| 625 | 20240618 | 092000 | 141583660 | 10380 | 10310 | 10380 | 10310 | 500 |
| 626 | 20240618 | 091900 | 136406310 | 10280 | 10310 | 10310 | 10280 | 3 |
| 627 | 20240618 | 091800 | 136375410 | 10280 | 10300 | 10300 | 10280 | 519 |
| 628 | 20240618 | 091700 | 131033110 | 10300 | 10290 | 10300 | 10290 | 63 |
| 629 | 20240618 | 091600 | 130384220 | 10270 | 10280 | 10280 | 10270 | 30 |
| 630 | 20240618 | 091500 | 130076110 | 10270 | 10300 | 10300 | 10270 | 1387 |
| 631 | 20240618 | 091400 | 115818760 | 10290 | 10290 | 10290 | 10290 | 1 |
| 632 | 20240618 | 091300 | 115808470 | 10280 | 10290 | 10290 | 10280 | 535 |
| 633 | 20240618 | 091200 | 110303370 | 10290 | 10290 | 10290 | 10290 | 141 |
| 634 | 20240618 | 091100 | 108852480 | 10290 | 10290 | 10290 | 10280 | 1333 |
| 635 | 20240618 | 091000 | 95140240 | 10310 | 10290 | 10310 | 10290 | 434 |
| 636 | 20240618 | 090900 | 90671390 | 10290 | 10300 | 10300 | 10280 | 1258 |
| 637 | 20240618 | 090800 | 77730640 | 10300 | 10290 | 10300 | 10290 | 116 |
| 638 | 20240618 | 090700 | 76536990 | 10310 | 10310 | 10310 | 10300 | 551 |
| 639 | 20240618 | 090600 | 70858870 | 10310 | 10390 | 10390 | 10310 | 120 |
| 640 | 20240618 | 090500 | 69620070 | 10320 | 10320 | 10320 | 10320 | 152 |
| 641 | 20240618 | 090400 | 68051430 | 10320 | 10330 | 10330 | 10300 | 1967 |
| 642 | 20240618 | 090300 | 47780640 | 10310 | 10360 | 10450 | 10310 | 1528 |
| 643 | 20240618 | 090200 | 31978920 | 10370 | 10320 | 10370 | 10310 | 698 |
| 644 | 20240618 | 090100 | 24760790 | 10320 | 10380 | 10380 | 10310 | 220 |
| 645 | 20240618 | 090000 | 22489290 | 10380 | 10430 | 10430 | 10380 | 2159 |