33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240618 | 191600 | 3737354370 | 15220 | 15220 | 15220 | 15220 | 6117 |
| 3 | 20240618 | 191500 | 3737354370 | 15220 | 15220 | 15220 | 15220 | 0 |
| 4 | 20240618 | 191400 | 3737354370 | 15220 | 15220 | 15220 | 15220 | 0 |
| 5 | 20240618 | 191300 | 3737354370 | 15220 | 15220 | 15220 | 15220 | 0 |
| 6 | 20240618 | 191200 | 3737354370 | 15220 | 15220 | 15220 | 15220 | 0 |
| 7 | 20240618 | 191100 | 3737354370 | 15220 | 15220 | 15220 | 15220 | 0 |
| 8 | 20240618 | 191000 | 3737354370 | 15220 | 15220 | 15220 | 15220 | 0 |
| 9 | 20240618 | 190900 | 3737354370 | 15220 | 15220 | 15220 | 15220 | 0 |
| 10 | 20240618 | 190800 | 3737354370 | 15220 | 15220 | 15220 | 15220 | 0 |
| 11 | 20240618 | 190700 | 3737354370 | 15220 | 15220 | 15220 | 15220 | 0 |
| 12 | 20240618 | 190600 | 3737354370 | 15220 | 15220 | 15220 | 15220 | 0 |
| 13 | 20240618 | 190500 | 3737354370 | 15220 | 15220 | 15220 | 15220 | 0 |
| 14 | 20240618 | 190400 | 3737354370 | 15220 | 15220 | 15220 | 15220 | 0 |
| 15 | 20240618 | 190300 | 3737354370 | 15220 | 15220 | 15220 | 15220 | 0 |
| 16 | 20240618 | 190200 | 3737354370 | 15220 | 15220 | 15220 | 15220 | 0 |
| 17 | 20240618 | 190100 | 3737354370 | 15220 | 15220 | 15220 | 15220 | 0 |
| 18 | 20240618 | 190000 | 3737354370 | 15220 | 15220 | 15220 | 15220 | 0 |
| 19 | 20240618 | 185900 | 3737354370 | 15220 | 15220 | 15220 | 15220 | 0 |
| 20 | 20240618 | 185800 | 3737354370 | 15220 | 15220 | 15220 | 15220 | 0 |
| 21 | 20240618 | 185700 | 3737354370 | 15220 | 15220 | 15220 | 15220 | 0 |
| 22 | 20240618 | 185600 | 3737354370 | 15220 | 15220 | 15220 | 15220 | 0 |
| 23 | 20240618 | 185500 | 3737354370 | 15220 | 15220 | 15220 | 15220 | 0 |
| 24 | 20240618 | 185400 | 3737354370 | 15220 | 15220 | 15220 | 15220 | 0 |
| 25 | 20240618 | 185300 | 3737354370 | 15220 | 15220 | 15220 | 15220 | 0 |
| 26 | 20240618 | 185200 | 3737354370 | 15220 | 15220 | 15220 | 15220 | 0 |
| 27 | 20240618 | 185100 | 3737354370 | 15220 | 15220 | 15220 | 15220 | 0 |
| 28 | 20240618 | 185000 | 3737354370 | 15220 | 15220 | 15220 | 15220 | 0 |
| 29 | 20240618 | 184900 | 3737354370 | 15220 | 15220 | 15220 | 15220 | 0 |
| 30 | 20240618 | 184800 | 3737354370 | 15220 | 15220 | 15220 | 15220 | 0 |
| 31 | 20240618 | 184700 | 3737354370 | 15220 | 15220 | 15220 | 15220 | 0 |
| 32 | 20240618 | 184600 | 3737354370 | 15220 | 15220 | 15220 | 15220 | 6117 |
| 33 | 20240618 | 184500 | 3737354370 | 15220 | 15220 | 15220 | 15220 | 0 |
| 34 | 20240618 | 184400 | 3737354370 | 15220 | 15220 | 15220 | 15220 | 0 |
| 35 | 20240618 | 184300 | 3737354370 | 15220 | 15220 | 15220 | 15220 | 0 |
| 36 | 20240618 | 184200 | 3737354370 | 15220 | 15220 | 15220 | 15220 | 0 |
| 37 | 20240618 | 184100 | 3737354370 | 15220 | 15220 | 15220 | 15220 | 0 |
| 38 | 20240618 | 184000 | 3737354370 | 15220 | 15220 | 15220 | 15220 | 0 |
| 39 | 20240618 | 183900 | 3737354370 | 15220 | 15220 | 15220 | 15220 | 0 |
| 40 | 20240618 | 183800 | 3737354370 | 15220 | 15220 | 15220 | 15220 | 0 |
| 41 | 20240618 | 183700 | 3737354370 | 15220 | 15220 | 15220 | 15220 | 0 |
| 42 | 20240618 | 183600 | 3737354370 | 15220 | 15220 | 15220 | 15220 | 0 |
| 43 | 20240618 | 183500 | 3737354370 | 15220 | 15220 | 15220 | 15220 | 0 |
| 44 | 20240618 | 183400 | 3737354370 | 15220 | 15220 | 15220 | 15220 | 0 |
| 45 | 20240618 | 183300 | 3737354370 | 15220 | 15220 | 15220 | 15220 | 0 |
| 46 | 20240618 | 183200 | 3737354370 | 15220 | 15220 | 15220 | 15220 | 0 |
| 47 | 20240618 | 183100 | 3737354370 | 15220 | 15220 | 15220 | 15220 | 0 |
| 48 | 20240618 | 183000 | 3737354370 | 15220 | 15220 | 15220 | 15220 | 0 |
| 49 | 20240618 | 182900 | 3737354370 | 15220 | 15220 | 15220 | 15220 | 0 |
| 50 | 20240618 | 182800 | 3737354370 | 15220 | 15220 | 15220 | 15220 | 0 |
| 51 | 20240618 | 182700 | 3737354370 | 15220 | 15220 | 15220 | 15220 | 0 |
| 52 | 20240618 | 182600 | 3737354370 | 15220 | 15220 | 15220 | 15220 | 0 |
| 53 | 20240618 | 182500 | 3737354370 | 15220 | 15220 | 15220 | 15220 | 0 |
| 54 | 20240618 | 182400 | 3737354370 | 15220 | 15220 | 15220 | 15220 | 0 |
| 55 | 20240618 | 182300 | 3737354370 | 15220 | 15220 | 15220 | 15220 | 0 |
| 56 | 20240618 | 182200 | 3737354370 | 15220 | 15220 | 15220 | 15220 | 0 |
| 57 | 20240618 | 182100 | 3737354370 | 15220 | 15220 | 15220 | 15220 | 0 |
| 58 | 20240618 | 182000 | 3737354370 | 15220 | 15220 | 15220 | 15220 | 0 |
| 59 | 20240618 | 181900 | 3737354370 | 15220 | 15220 | 15220 | 15220 | 0 |
| 60 | 20240618 | 181800 | 3737354370 | 15220 | 15220 | 15220 | 15220 | 0 |
| 61 | 20240618 | 181700 | 3737354370 | 15220 | 15220 | 15220 | 15220 | 0 |
| 62 | 20240618 | 181600 | 3737354370 | 15220 | 15220 | 15220 | 15220 | 6117 |
| 63 | 20240618 | 181500 | 3737354370 | 15220 | 15220 | 15220 | 15220 | 0 |
| 64 | 20240618 | 181400 | 3737354370 | 15220 | 15220 | 15220 | 15220 | 0 |
| 65 | 20240618 | 181300 | 3737354370 | 15220 | 15220 | 15220 | 15220 | 0 |
| 66 | 20240618 | 181200 | 3737354370 | 15220 | 15220 | 15220 | 15220 | 0 |
| 67 | 20240618 | 181100 | 3737354370 | 15220 | 15220 | 15220 | 15220 | 0 |
| 68 | 20240618 | 181000 | 3737354370 | 15220 | 15220 | 15220 | 15220 | 0 |
| 69 | 20240618 | 180900 | 3737354370 | 15220 | 15220 | 15220 | 15220 | 0 |
| 70 | 20240618 | 180800 | 3737354370 | 15220 | 15220 | 15220 | 15220 | 0 |
| 71 | 20240618 | 180700 | 3737354370 | 15220 | 15220 | 15220 | 15220 | 0 |
| 72 | 20240618 | 180600 | 3737354370 | 15220 | 15220 | 15220 | 15220 | 0 |
| 73 | 20240618 | 180500 | 3737354370 | 15220 | 15220 | 15220 | 15220 | 0 |
| 74 | 20240618 | 180400 | 3737354370 | 15220 | 15220 | 15220 | 15220 | 0 |
| 75 | 20240618 | 180300 | 3737354370 | 15220 | 15220 | 15220 | 15220 | 0 |
| 76 | 20240618 | 180200 | 3737354370 | 15220 | 15220 | 15220 | 15220 | 0 |
| 77 | 20240618 | 180100 | 3737354370 | 15220 | 15220 | 15220 | 15220 | 0 |
| 78 | 20240618 | 180000 | 3737354370 | 15220 | 15220 | 15220 | 15220 | 0 |
| 79 | 20240618 | 175900 | 3737354370 | 15220 | 15220 | 15220 | 15220 | 0 |
| 80 | 20240618 | 175800 | 3737354370 | 15220 | 15220 | 15220 | 15220 | 0 |
| 81 | 20240618 | 175700 | 3737354370 | 15220 | 15220 | 15220 | 15220 | 0 |
| 82 | 20240618 | 175600 | 3737354370 | 15220 | 15220 | 15220 | 15220 | 0 |
| 83 | 20240618 | 175500 | 3737354370 | 15220 | 15220 | 15220 | 15220 | 0 |
| 84 | 20240618 | 175400 | 3737354370 | 15220 | 15220 | 15220 | 15220 | 0 |
| 85 | 20240618 | 175300 | 3737354370 | 15220 | 15220 | 15220 | 15220 | 0 |
| 86 | 20240618 | 175200 | 3737354370 | 15220 | 15220 | 15220 | 15220 | 0 |
| 87 | 20240618 | 175100 | 3737354370 | 15220 | 15220 | 15220 | 15220 | 0 |
| 88 | 20240618 | 175000 | 3737354370 | 15220 | 15220 | 15220 | 15220 | 0 |
| 89 | 20240618 | 174900 | 3737354370 | 15220 | 15220 | 15220 | 15220 | 0 |
| 90 | 20240618 | 174800 | 3737354370 | 15220 | 15220 | 15220 | 15220 | 0 |
| 91 | 20240618 | 174700 | 3737354370 | 15220 | 15220 | 15220 | 15220 | 0 |
| 92 | 20240618 | 174600 | 3737354370 | 15220 | 15220 | 15220 | 15220 | 6117 |
| 93 | 20240618 | 174500 | 3737354370 | 15220 | 15220 | 15220 | 15220 | 0 |
| 94 | 20240618 | 174400 | 3737354370 | 15220 | 15220 | 15220 | 15220 | 0 |
| 95 | 20240618 | 174300 | 3737354370 | 15220 | 15220 | 15220 | 15220 | 0 |
| 96 | 20240618 | 174200 | 3737354370 | 15220 | 15220 | 15220 | 15220 | 0 |
| 97 | 20240618 | 174100 | 3737354370 | 15220 | 15220 | 15220 | 15220 | 0 |
| 98 | 20240618 | 174000 | 3737354370 | 15220 | 15220 | 15220 | 15220 | 0 |
| 99 | 20240618 | 173900 | 3737354370 | 15220 | 15220 | 15220 | 15220 | 0 |
| 100 | 20240618 | 173800 | 3737354370 | 15220 | 15220 | 15220 | 15220 | 0 |
| 101 | 20240618 | 173700 | 3737354370 | 15220 | 15220 | 15220 | 15220 | 0 |
| 102 | 20240618 | 173600 | 3737354370 | 15220 | 15220 | 15220 | 15220 | 0 |
| 103 | 20240618 | 173500 | 3737354370 | 15220 | 15220 | 15220 | 15220 | 0 |
| 104 | 20240618 | 173400 | 3737354370 | 15220 | 15220 | 15220 | 15220 | 0 |
| 105 | 20240618 | 173300 | 3737354370 | 15220 | 15220 | 15220 | 15220 | 0 |
| 106 | 20240618 | 173200 | 3737354370 | 15220 | 15220 | 15220 | 15220 | 0 |
| 107 | 20240618 | 173100 | 3737354370 | 15220 | 15220 | 15220 | 15220 | 0 |
| 108 | 20240618 | 173000 | 3737354370 | 15220 | 15220 | 15220 | 15220 | 0 |
| 109 | 20240618 | 172900 | 3737354370 | 15220 | 15220 | 15220 | 15220 | 0 |
| 110 | 20240618 | 172800 | 3737354370 | 15220 | 15220 | 15220 | 15220 | 0 |
| 111 | 20240618 | 172700 | 3737354370 | 15220 | 15220 | 15220 | 15220 | 0 |
| 112 | 20240618 | 172600 | 3737354370 | 15220 | 15220 | 15220 | 15220 | 0 |
| 113 | 20240618 | 172500 | 3737354370 | 15220 | 15220 | 15220 | 15220 | 0 |
| 114 | 20240618 | 172400 | 3737354370 | 15220 | 15220 | 15220 | 15220 | 0 |
| 115 | 20240618 | 172300 | 3737354370 | 15220 | 15220 | 15220 | 15220 | 0 |
| 116 | 20240618 | 172200 | 3737354370 | 15220 | 15220 | 15220 | 15220 | 0 |
| 117 | 20240618 | 172100 | 3737354370 | 15220 | 15220 | 15220 | 15220 | 0 |
| 118 | 20240618 | 172000 | 3737354370 | 15220 | 15220 | 15220 | 15220 | 0 |
| 119 | 20240618 | 171900 | 3737354370 | 15220 | 15220 | 15220 | 15220 | 0 |
| 120 | 20240618 | 171800 | 3737354370 | 15220 | 15220 | 15220 | 15220 | 0 |
| 121 | 20240618 | 171700 | 3737354370 | 15220 | 15220 | 15220 | 15220 | 0 |
| 122 | 20240618 | 171600 | 3737354370 | 15220 | 15220 | 15220 | 15220 | 6117 |
| 123 | 20240618 | 171500 | 3737354370 | 15220 | 15220 | 15220 | 15220 | 0 |
| 124 | 20240618 | 171400 | 3737354370 | 15220 | 15220 | 15220 | 15220 | 0 |
| 125 | 20240618 | 171300 | 3737354370 | 15220 | 15220 | 15220 | 15220 | 0 |
| 126 | 20240618 | 171200 | 3737354370 | 15220 | 15220 | 15220 | 15220 | 0 |
| 127 | 20240618 | 171100 | 3737354370 | 15220 | 15220 | 15220 | 15220 | 0 |
| 128 | 20240618 | 171000 | 3737354370 | 15220 | 15220 | 15220 | 15220 | 0 |
| 129 | 20240618 | 170900 | 3737354370 | 15220 | 15220 | 15220 | 15220 | 0 |
| 130 | 20240618 | 170800 | 3737354370 | 15220 | 15220 | 15220 | 15220 | 0 |
| 131 | 20240618 | 170700 | 3737354370 | 15220 | 15220 | 15220 | 15220 | 0 |
| 132 | 20240618 | 170600 | 3737354370 | 15220 | 15220 | 15220 | 15220 | 0 |
| 133 | 20240618 | 170500 | 3737354370 | 15220 | 15220 | 15220 | 15220 | 0 |
| 134 | 20240618 | 170400 | 3737354370 | 15220 | 15220 | 15220 | 15220 | 0 |
| 135 | 20240618 | 170300 | 3737354370 | 15220 | 15220 | 15220 | 15220 | 0 |
| 136 | 20240618 | 170200 | 3737354370 | 15220 | 15220 | 15220 | 15220 | 0 |
| 137 | 20240618 | 170100 | 3737354370 | 15220 | 15220 | 15220 | 15220 | 0 |
| 138 | 20240618 | 170000 | 3737354370 | 15220 | 15220 | 15220 | 15220 | 0 |
| 139 | 20240618 | 165900 | 3737354370 | 15220 | 15220 | 15220 | 15220 | 0 |
| 140 | 20240618 | 165800 | 3737354370 | 15220 | 15220 | 15220 | 15220 | 0 |
| 141 | 20240618 | 165700 | 3737354370 | 15220 | 15220 | 15220 | 15220 | 0 |
| 142 | 20240618 | 165600 | 3737354370 | 15220 | 15220 | 15220 | 15220 | 0 |
| 143 | 20240618 | 165500 | 3737354370 | 15220 | 15220 | 15220 | 15220 | 0 |
| 144 | 20240618 | 165400 | 3737354370 | 15220 | 15220 | 15220 | 15220 | 0 |
| 145 | 20240618 | 165300 | 3737354370 | 15220 | 15220 | 15220 | 15220 | 0 |
| 146 | 20240618 | 165200 | 3737354370 | 15220 | 15220 | 15220 | 15220 | 0 |
| 147 | 20240618 | 165100 | 3737354370 | 15220 | 15220 | 15220 | 15220 | 0 |
| 148 | 20240618 | 165000 | 3737354370 | 15220 | 15220 | 15220 | 15220 | 0 |
| 149 | 20240618 | 164900 | 3737354370 | 15220 | 15220 | 15220 | 15220 | 0 |
| 150 | 20240618 | 164800 | 3737354370 | 15220 | 15220 | 15220 | 15220 | 0 |
| 151 | 20240618 | 164700 | 3737354370 | 15220 | 15220 | 15220 | 15220 | 0 |
| 152 | 20240618 | 164600 | 3737354370 | 15220 | 15220 | 15220 | 15220 | 6117 |
| 153 | 20240618 | 164500 | 3737354370 | 15220 | 15220 | 15220 | 15220 | 0 |
| 154 | 20240618 | 164400 | 3737354370 | 15220 | 15220 | 15220 | 15220 | 0 |
| 155 | 20240618 | 164300 | 3737354370 | 15220 | 15220 | 15220 | 15220 | 0 |
| 156 | 20240618 | 164200 | 3737354370 | 15220 | 15220 | 15220 | 15220 | 0 |
| 157 | 20240618 | 164100 | 3737354370 | 15220 | 15220 | 15220 | 15220 | 0 |
| 158 | 20240618 | 164000 | 3737354370 | 15220 | 15220 | 15220 | 15220 | 0 |
| 159 | 20240618 | 163900 | 3737354370 | 15220 | 15220 | 15220 | 15220 | 0 |
| 160 | 20240618 | 163800 | 3737354370 | 15220 | 15220 | 15220 | 15220 | 0 |
| 161 | 20240618 | 163700 | 3737354370 | 15220 | 15220 | 15220 | 15220 | 0 |
| 162 | 20240618 | 163600 | 3737354370 | 15220 | 15220 | 15220 | 15220 | 0 |
| 163 | 20240618 | 163500 | 3737354370 | 15220 | 15220 | 15220 | 15220 | 0 |
| 164 | 20240618 | 163400 | 3737354370 | 15220 | 15220 | 15220 | 15220 | 0 |
| 165 | 20240618 | 163300 | 3737354370 | 15220 | 15220 | 15220 | 15220 | 0 |
| 166 | 20240618 | 163200 | 3737354370 | 15220 | 15220 | 15220 | 15220 | 0 |
| 167 | 20240618 | 163100 | 3737354370 | 15220 | 15220 | 15220 | 15220 | 0 |
| 168 | 20240618 | 163000 | 3737354370 | 15220 | 15220 | 15220 | 15220 | 0 |
| 169 | 20240618 | 162900 | 3737354370 | 15220 | 15220 | 15220 | 15220 | 0 |
| 170 | 20240618 | 162800 | 3737354370 | 15220 | 15220 | 15220 | 15220 | 0 |
| 171 | 20240618 | 162700 | 3737354370 | 15220 | 15220 | 15220 | 15220 | 0 |
| 172 | 20240618 | 162600 | 3737354370 | 15220 | 15220 | 15220 | 15220 | 0 |
| 173 | 20240618 | 162500 | 3737354370 | 15220 | 15220 | 15220 | 15220 | 0 |
| 174 | 20240618 | 162400 | 3737354370 | 15220 | 15220 | 15220 | 15220 | 0 |
| 175 | 20240618 | 162300 | 3737354370 | 15220 | 15220 | 15220 | 15220 | 0 |
| 176 | 20240618 | 162200 | 3737354370 | 15220 | 15220 | 15220 | 15220 | 0 |
| 177 | 20240618 | 162100 | 3737354370 | 15220 | 15220 | 15220 | 15220 | 0 |
| 178 | 20240618 | 162000 | 3737354370 | 15220 | 15220 | 15220 | 15220 | 0 |
| 179 | 20240618 | 161900 | 3737354370 | 15220 | 15220 | 15220 | 15220 | 0 |
| 180 | 20240618 | 161800 | 3737354370 | 15220 | 15220 | 15220 | 15220 | 0 |
| 181 | 20240618 | 161700 | 3737354370 | 15220 | 15220 | 15220 | 15220 | 0 |
| 182 | 20240618 | 161600 | 3737354370 | 15220 | 15220 | 15220 | 15220 | 6117 |
| 183 | 20240618 | 161500 | 3737354370 | 15220 | 15220 | 15220 | 15220 | 0 |
| 184 | 20240618 | 161400 | 3737354370 | 15220 | 15220 | 15220 | 15220 | 0 |
| 185 | 20240618 | 161300 | 3737354370 | 15220 | 15220 | 15220 | 15220 | 0 |
| 186 | 20240618 | 161200 | 3737354370 | 15220 | 15220 | 15220 | 15220 | 0 |
| 187 | 20240618 | 161100 | 3737354370 | 15220 | 15220 | 15220 | 15220 | 0 |
| 188 | 20240618 | 161000 | 3737354370 | 15220 | 15220 | 15220 | 15220 | 0 |
| 189 | 20240618 | 160900 | 3737354370 | 15220 | 15220 | 15220 | 15220 | 0 |
| 190 | 20240618 | 160800 | 3737354370 | 15220 | 15220 | 15220 | 15220 | 0 |
| 191 | 20240618 | 160700 | 3737354370 | 15220 | 15220 | 15220 | 15220 | 0 |
| 192 | 20240618 | 160600 | 3737354370 | 15220 | 15220 | 15220 | 15220 | 0 |
| 193 | 20240618 | 160500 | 3737354370 | 15220 | 15220 | 15220 | 15220 | 0 |
| 194 | 20240618 | 160400 | 3737354370 | 15220 | 15220 | 15220 | 15220 | 0 |
| 195 | 20240618 | 160300 | 3737354370 | 15220 | 15220 | 15220 | 15220 | 0 |
| 196 | 20240618 | 160200 | 3737354370 | 15220 | 15220 | 15220 | 15220 | 0 |
| 197 | 20240618 | 160100 | 3737354370 | 15220 | 15220 | 15220 | 15220 | 0 |
| 198 | 20240618 | 160000 | 3737354370 | 15220 | 15220 | 15220 | 15220 | 0 |
| 199 | 20240618 | 155900 | 3737354370 | 15220 | 15220 | 15220 | 15220 | 0 |
| 200 | 20240618 | 155800 | 3737354370 | 15220 | 15220 | 15220 | 15220 | 0 |
| 201 | 20240618 | 155700 | 3737354370 | 15220 | 15220 | 15220 | 15220 | 0 |
| 202 | 20240618 | 155600 | 3737354370 | 15220 | 15220 | 15220 | 15220 | 0 |
| 203 | 20240618 | 155500 | 3737354370 | 15220 | 15220 | 15220 | 15220 | 0 |
| 204 | 20240618 | 155400 | 3737354370 | 15220 | 15220 | 15220 | 15220 | 0 |
| 205 | 20240618 | 155300 | 3737354370 | 15220 | 15220 | 15220 | 15220 | 0 |
| 206 | 20240618 | 155200 | 3737354370 | 15220 | 15220 | 15220 | 15220 | 0 |
| 207 | 20240618 | 155100 | 3737354370 | 15220 | 15220 | 15220 | 15220 | 0 |
| 208 | 20240618 | 155000 | 3737354370 | 15220 | 15220 | 15220 | 15220 | 0 |
| 209 | 20240618 | 154900 | 3737354370 | 15220 | 15220 | 15220 | 15220 | 0 |
| 210 | 20240618 | 154800 | 3737354370 | 15220 | 15220 | 15220 | 15220 | 0 |
| 211 | 20240618 | 154700 | 3737354370 | 15220 | 15220 | 15220 | 15220 | 0 |
| 212 | 20240618 | 154600 | 3737354370 | 15220 | 15220 | 15220 | 15220 | 6117 |
| 213 | 20240618 | 154500 | 3737354370 | 15220 | 15220 | 15220 | 15220 | 0 |
| 214 | 20240618 | 154400 | 3737354370 | 15220 | 15220 | 15220 | 15220 | 0 |
| 215 | 20240618 | 154300 | 3737354370 | 15220 | 15220 | 15220 | 15220 | 0 |
| 216 | 20240618 | 154200 | 3737354370 | 15220 | 15220 | 15220 | 15220 | 0 |
| 217 | 20240618 | 154100 | 3737354370 | 15220 | 15220 | 15220 | 15220 | 0 |
| 218 | 20240618 | 154000 | 3737354370 | 15220 | 15220 | 15220 | 15220 | 0 |
| 219 | 20240618 | 153900 | 3737354370 | 15220 | 15220 | 15220 | 15220 | 0 |
| 220 | 20240618 | 153800 | 3737354370 | 15220 | 15220 | 15220 | 15220 | 0 |
| 221 | 20240618 | 153700 | 3737354370 | 15220 | 15220 | 15220 | 15220 | 0 |
| 222 | 20240618 | 153600 | 3737354370 | 15220 | 15220 | 15220 | 15220 | 0 |
| 223 | 20240618 | 153500 | 3737354370 | 15220 | 15220 | 15220 | 15220 | 0 |
| 224 | 20240618 | 153400 | 3737354370 | 15220 | 15220 | 15220 | 15220 | 0 |
| 225 | 20240618 | 153300 | 3737354370 | 15220 | 15220 | 15220 | 15220 | 0 |
| 226 | 20240618 | 153200 | 3737354370 | 15220 | 15220 | 15220 | 15220 | 0 |
| 227 | 20240618 | 153100 | 3737354370 | 15220 | 15220 | 15220 | 15220 | 0 |
| 228 | 20240618 | 153000 | 3737354370 | 15220 | 15220 | 15220 | 15220 | 6117 |
| 229 | 20240618 | 152900 | 3644253630 | 15160 | 15160 | 15160 | 15160 | 0 |
| 230 | 20240618 | 152800 | 3644253630 | 15160 | 15160 | 15160 | 15160 | 0 |
| 231 | 20240618 | 152700 | 3644253630 | 15160 | 15160 | 15160 | 15160 | 0 |
| 232 | 20240618 | 152600 | 3644253630 | 15160 | 15160 | 15160 | 15160 | 0 |
| 233 | 20240618 | 152500 | 3644253630 | 15160 | 15160 | 15160 | 15160 | 0 |
| 234 | 20240618 | 152400 | 3644253630 | 15160 | 15160 | 15160 | 15160 | 0 |
| 235 | 20240618 | 152300 | 3644253630 | 15160 | 15160 | 15160 | 15160 | 0 |
| 236 | 20240618 | 152200 | 3644253630 | 15160 | 15160 | 15160 | 15160 | 0 |
| 237 | 20240618 | 152100 | 3644253630 | 15160 | 15160 | 15160 | 15160 | 0 |
| 238 | 20240618 | 152000 | 3644253630 | 15160 | 15160 | 15160 | 15160 | 0 |
| 239 | 20240618 | 151900 | 3644253630 | 15160 | 15060 | 15170 | 15050 | 457 |
| 240 | 20240618 | 151800 | 3637361380 | 15180 | 15180 | 15180 | 15050 | 2239 |
| 241 | 20240618 | 151700 | 3603473270 | 15190 | 15110 | 15190 | 15110 | 119 |
| 242 | 20240618 | 151600 | 3601670140 | 15190 | 15110 | 15190 | 15100 | 4071 |
| 243 | 20240618 | 151500 | 3540190540 | 15200 | 15150 | 15200 | 15150 | 4007 |
| 244 | 20240618 | 151400 | 3479304980 | 15150 | 15170 | 15180 | 15100 | 144 |
| 245 | 20240618 | 151300 | 3477128270 | 15180 | 15100 | 15180 | 15100 | 164 |
| 246 | 20240618 | 151200 | 3474643710 | 15130 | 15150 | 15150 | 15130 | 1049 |
| 247 | 20240618 | 151100 | 3458756680 | 15150 | 15160 | 15160 | 15150 | 25 |
| 248 | 20240618 | 151000 | 3458377750 | 15150 | 15150 | 15150 | 15150 | 33 |
| 249 | 20240618 | 150900 | 3457877800 | 15190 | 15140 | 15190 | 15140 | 17 |
| 250 | 20240618 | 150800 | 3457619820 | 15190 | 15140 | 15190 | 15140 | 379 |
| 251 | 20240618 | 150700 | 3451865620 | 15190 | 15190 | 15190 | 15190 | 3 |
| 252 | 20240618 | 150600 | 3451820050 | 15200 | 15200 | 15200 | 15190 | 1482 |
| 253 | 20240618 | 150500 | 3429308450 | 15190 | 15140 | 15190 | 15130 | 4783 |
| 254 | 20240618 | 150400 | 3356754460 | 15130 | 15140 | 15140 | 15130 | 112 |
| 255 | 20240618 | 150300 | 3355059780 | 15140 | 15070 | 15140 | 15070 | 66 |
| 256 | 20240618 | 150200 | 3354065020 | 15050 | 15100 | 15150 | 15040 | 2075 |
| 257 | 20240618 | 150100 | 3322731300 | 15100 | 15100 | 15100 | 15100 | 165 |
| 258 | 20240618 | 150000 | 3320239800 | 15110 | 15100 | 15110 | 15100 | 280 |
| 259 | 20240618 | 145900 | 3316010900 | 15090 | 15110 | 15110 | 15090 | 199 |
| 260 | 20240618 | 145800 | 3313005410 | 15110 | 15110 | 15130 | 15100 | 316 |
| 261 | 20240618 | 145700 | 3308229870 | 15130 | 15140 | 15140 | 15110 | 502 |
| 262 | 20240618 | 145600 | 3300633100 | 15140 | 15150 | 15150 | 15140 | 578 |
| 263 | 20240618 | 145500 | 3291881890 | 15150 | 15150 | 15150 | 15130 | 998 |
| 264 | 20240618 | 145400 | 3276775350 | 15140 | 15150 | 15150 | 15110 | 418 |
| 265 | 20240618 | 145300 | 3270444280 | 15150 | 15120 | 15150 | 15100 | 680 |
| 266 | 20240618 | 145200 | 3260149370 | 15120 | 15090 | 15120 | 15090 | 602 |
| 267 | 20240618 | 145100 | 3251063230 | 15100 | 15100 | 15100 | 15100 | 126 |
| 268 | 20240618 | 145000 | 3249160630 | 15100 | 15120 | 15120 | 15090 | 368 |
| 269 | 20240618 | 144900 | 3243598410 | 15120 | 15140 | 15140 | 15120 | 324 |
| 270 | 20240618 | 144800 | 3238696260 | 15120 | 15100 | 15140 | 15100 | 100 |
| 271 | 20240618 | 144700 | 3237184330 | 15100 | 15100 | 15100 | 15100 | 467 |
| 272 | 20240618 | 144600 | 3230132630 | 15100 | 15100 | 15100 | 15100 | 131 |
| 273 | 20240618 | 144500 | 3228154530 | 15120 | 15110 | 15120 | 15090 | 45 |
| 274 | 20240618 | 144400 | 3227474990 | 15090 | 15090 | 15090 | 15090 | 5 |
| 275 | 20240618 | 144300 | 3227399540 | 15090 | 15100 | 15120 | 15090 | 174 |
| 276 | 20240618 | 144200 | 3224773070 | 15120 | 15100 | 15120 | 15100 | 958 |
| 277 | 20240618 | 144100 | 3210305190 | 15110 | 15100 | 15110 | 15100 | 121 |
| 278 | 20240618 | 144000 | 3208478080 | 15050 | 15080 | 15080 | 15050 | 52 |
| 279 | 20240618 | 143900 | 3207693950 | 15080 | 15060 | 15080 | 15050 | 537 |
| 280 | 20240618 | 143800 | 3199603280 | 15060 | 15040 | 15060 | 15040 | 42 |
| 281 | 20240618 | 143700 | 3198971290 | 15060 | 15050 | 15060 | 15050 | 476 |
| 282 | 20240618 | 143600 | 3191807480 | 15050 | 15060 | 15060 | 15050 | 19 |
| 283 | 20240618 | 143500 | 3191521490 | 15060 | 15060 | 15060 | 15000 | 1571 |
| 284 | 20240618 | 143400 | 3167955530 | 15060 | 15060 | 15060 | 15060 | 6 |
| 285 | 20240618 | 143300 | 3167865170 | 14990 | 15060 | 15060 | 14990 | 2691 |
| 286 | 20240618 | 143200 | 3127393300 | 15060 | 15060 | 15070 | 15060 | 15 |
| 287 | 20240618 | 143100 | 3127167270 | 15060 | 15080 | 15080 | 15060 | 203 |
| 288 | 20240618 | 143000 | 3124108140 | 15070 | 15100 | 15100 | 15070 | 100 |
| 289 | 20240618 | 142900 | 3122599850 | 15070 | 15110 | 15110 | 15070 | 550 |
| 290 | 20240618 | 142800 | 3114294630 | 15140 | 15100 | 15140 | 15100 | 539 |
| 291 | 20240618 | 142700 | 3106137450 | 15100 | 15070 | 15100 | 15070 | 228 |
| 292 | 20240618 | 142600 | 3102701430 | 15060 | 15060 | 15060 | 15060 | 427 |
| 293 | 20240618 | 142500 | 3096270810 | 15060 | 15010 | 15070 | 14900 | 346 |
| 294 | 20240618 | 142400 | 3091083780 | 15010 | 15030 | 15070 | 15000 | 243 |
| 295 | 20240618 | 142300 | 3087432570 | 15030 | 14980 | 15030 | 14980 | 3825 |
| 296 | 20240618 | 142200 | 3030081480 | 14980 | 14920 | 14980 | 14920 | 147 |
| 297 | 20240618 | 142100 | 3027884780 | 14890 | 14920 | 14920 | 14890 | 151 |
| 298 | 20240618 | 142000 | 3025633360 | 14920 | 14920 | 14920 | 14920 | 50 |
| 299 | 20240618 | 141900 | 3024887360 | 14890 | 14930 | 14930 | 14890 | 1678 |
| 300 | 20240618 | 141800 | 2999879270 | 14930 | 15000 | 15000 | 14920 | 562 |
| 301 | 20240618 | 141700 | 2991473580 | 15000 | 15000 | 15000 | 15000 | 3 |
| 302 | 20240618 | 141600 | 2991428580 | 15000 | 15000 | 15000 | 15000 | 10 |
| 303 | 20240618 | 141500 | 2991278580 | 15000 | 14970 | 15000 | 14970 | 47 |
| 304 | 20240618 | 141400 | 2990574870 | 14970 | 15000 | 15010 | 14970 | 18 |
| 305 | 20240618 | 141300 | 2990305100 | 15010 | 14970 | 15010 | 14970 | 837 |
| 306 | 20240618 | 141200 | 2977751340 | 14950 | 15040 | 15040 | 14900 | 2012 |
| 307 | 20240618 | 141100 | 2947636140 | 15050 | 15060 | 15060 | 15040 | 261 |
| 308 | 20240618 | 141000 | 2943708780 | 15060 | 15070 | 15070 | 15060 | 112 |
| 309 | 20240618 | 140900 | 2942021150 | 15070 | 15070 | 15070 | 15070 | 80 |
| 310 | 20240618 | 140800 | 2940815550 | 15070 | 15060 | 15070 | 15050 | 95 |
| 311 | 20240618 | 140700 | 2939384820 | 15070 | 15050 | 15070 | 15050 | 48 |
| 312 | 20240618 | 140600 | 2938661700 | 15070 | 15070 | 15070 | 15070 | 3 |
| 313 | 20240618 | 140500 | 2938616490 | 15070 | 15030 | 15070 | 15020 | 150 |
| 314 | 20240618 | 140400 | 2936363070 | 15020 | 15050 | 15050 | 15020 | 149 |
| 315 | 20240618 | 140300 | 2934124280 | 15050 | 15080 | 15140 | 15050 | 303 |
| 316 | 20240618 | 140200 | 2929556690 | 15080 | 15090 | 15140 | 15080 | 115 |
| 317 | 20240618 | 140100 | 2927820080 | 15140 | 15090 | 15140 | 15090 | 58 |
| 318 | 20240618 | 140000 | 2926943660 | 15140 | 15140 | 15140 | 15050 | 71 |
| 319 | 20240618 | 135900 | 2925869480 | 15110 | 15100 | 15110 | 15050 | 168 |
| 320 | 20240618 | 135800 | 2923337520 | 15100 | 15100 | 15100 | 15100 | 31 |
| 321 | 20240618 | 135700 | 2922869420 | 15100 | 15050 | 15100 | 15050 | 251 |
| 322 | 20240618 | 135600 | 2919091550 | 15020 | 15050 | 15060 | 15020 | 475 |
| 323 | 20240618 | 135500 | 2911947050 | 15050 | 15070 | 15070 | 15050 | 304 |
| 324 | 20240618 | 135400 | 2907368590 | 15080 | 15090 | 15090 | 15060 | 248 |
| 325 | 20240618 | 135300 | 2903632850 | 15070 | 15080 | 15110 | 15070 | 481 |
| 326 | 20240618 | 135200 | 2896379140 | 15080 | 15120 | 15130 | 15080 | 731 |
| 327 | 20240618 | 135100 | 2885333120 | 15130 | 15130 | 15130 | 15130 | 27 |
| 328 | 20240618 | 135000 | 2884924610 | 15140 | 15120 | 15140 | 15120 | 135 |
| 329 | 20240618 | 134900 | 2882883070 | 15130 | 15160 | 15160 | 15130 | 317 |
| 330 | 20240618 | 134800 | 2878084320 | 15160 | 15170 | 15170 | 15160 | 60 |
| 331 | 20240618 | 134700 | 2877174540 | 15170 | 15190 | 15190 | 15160 | 769 |
| 332 | 20240618 | 134600 | 2865499420 | 15190 | 15180 | 15200 | 15180 | 2295 |
| 333 | 20240618 | 134500 | 2830639240 | 15180 | 15140 | 15180 | 15140 | 5 |
| 334 | 20240618 | 134400 | 2830563460 | 15180 | 15180 | 15180 | 15180 | 70 |
| 335 | 20240618 | 134300 | 2829500860 | 15170 | 15130 | 15170 | 15130 | 578 |
| 336 | 20240618 | 134200 | 2820735880 | 15130 | 15150 | 15160 | 15130 | 62 |
| 337 | 20240618 | 134100 | 2819797590 | 15120 | 15110 | 15120 | 15110 | 43 |
| 338 | 20240618 | 134000 | 2819147650 | 15110 | 15120 | 15120 | 15100 | 601 |
| 339 | 20240618 | 133900 | 2810068010 | 15110 | 15170 | 15170 | 15110 | 10 |
| 340 | 20240618 | 133800 | 2809916370 | 15170 | 15100 | 15170 | 15080 | 2314 |
| 341 | 20240618 | 133700 | 2774978330 | 15100 | 15150 | 15150 | 15100 | 4142 |
| 342 | 20240618 | 133600 | 2712397880 | 15150 | 15130 | 15150 | 15120 | 263 |
| 343 | 20240618 | 133500 | 2708420330 | 15150 | 15180 | 15190 | 15150 | 506 |
| 344 | 20240618 | 133400 | 2700749100 | 15150 | 15210 | 15220 | 15150 | 1043 |
| 345 | 20240618 | 133300 | 2684893760 | 15220 | 15110 | 15220 | 15110 | 7935 |
| 346 | 20240618 | 133200 | 2564463540 | 15100 | 15090 | 15140 | 15090 | 3303 |
| 347 | 20240618 | 133100 | 2514521890 | 15080 | 15090 | 15090 | 15070 | 420 |
| 348 | 20240618 | 133000 | 2508185810 | 15080 | 15080 | 15080 | 15080 | 164 |
| 349 | 20240618 | 132900 | 2505712690 | 15080 | 15070 | 15080 | 15050 | 454 |
| 350 | 20240618 | 132800 | 2498878510 | 15060 | 15040 | 15100 | 15040 | 2596 |
| 351 | 20240618 | 132700 | 2459732800 | 15040 | 15010 | 15040 | 15010 | 208 |
| 352 | 20240618 | 132600 | 2456609610 | 15010 | 15030 | 15050 | 15010 | 267 |
| 353 | 20240618 | 132500 | 2452596690 | 15040 | 15020 | 15040 | 15020 | 418 |
| 354 | 20240618 | 132400 | 2446314640 | 15010 | 15010 | 15020 | 15010 | 81 |
| 355 | 20240618 | 132300 | 2445098750 | 15010 | 15010 | 15010 | 15010 | 2 |
| 356 | 20240618 | 132200 | 2445068730 | 14980 | 14980 | 14980 | 14970 | 79 |
| 357 | 20240618 | 132100 | 2443885970 | 14970 | 15010 | 15010 | 14970 | 768 |
| 358 | 20240618 | 132000 | 2432372900 | 15010 | 15010 | 15010 | 15010 | 273 |
| 359 | 20240618 | 131900 | 2428275170 | 15000 | 15000 | 15000 | 15000 | 144 |
| 360 | 20240618 | 131800 | 2426115170 | 14990 | 14990 | 14990 | 14990 | 609 |
| 361 | 20240618 | 131700 | 2416986260 | 14990 | 14980 | 14990 | 14980 | 119 |
| 362 | 20240618 | 131600 | 2415203620 | 14990 | 14990 | 14990 | 14990 | 5 |
| 363 | 20240618 | 131500 | 2415128670 | 14990 | 14990 | 14990 | 14990 | 2 |
| 364 | 20240618 | 131400 | 2415098690 | 14990 | 14990 | 14990 | 14990 | 82 |
| 365 | 20240618 | 131300 | 2413869510 | 14980 | 14990 | 14990 | 14980 | 157 |
| 366 | 20240618 | 131200 | 2411516090 | 14990 | 15010 | 15010 | 14980 | 117 |
| 367 | 20240618 | 131100 | 2409761030 | 15010 | 14970 | 15010 | 14970 | 142 |
| 368 | 20240618 | 131000 | 2407631200 | 14970 | 14960 | 14970 | 14960 | 795 |
| 369 | 20240618 | 130900 | 2395737820 | 14970 | 14970 | 14970 | 14970 | 14 |
| 370 | 20240618 | 130800 | 2395528240 | 15000 | 15000 | 15000 | 14970 | 717 |
| 371 | 20240618 | 130700 | 2384786280 | 15020 | 15000 | 15020 | 15000 | 65 |
| 372 | 20240618 | 130600 | 2383811040 | 15010 | 14990 | 15010 | 14990 | 1078 |
| 373 | 20240618 | 130500 | 2367644020 | 14990 | 15000 | 15000 | 14990 | 470 |
| 374 | 20240618 | 130400 | 2360598420 | 15000 | 15000 | 15010 | 14990 | 84 |
| 375 | 20240618 | 130300 | 2359338450 | 15000 | 15000 | 15020 | 15000 | 608 |
| 376 | 20240618 | 130200 | 2350211260 | 15020 | 15020 | 15020 | 15020 | 1 |
| 377 | 20240618 | 130100 | 2350196240 | 14980 | 15040 | 15040 | 14970 | 1463 |
| 378 | 20240618 | 130000 | 2328212040 | 15040 | 15060 | 15060 | 15040 | 694 |
| 379 | 20240618 | 125900 | 2317767790 | 15060 | 15020 | 15100 | 15020 | 346 |
| 380 | 20240618 | 125800 | 2312556520 | 15100 | 15070 | 15100 | 15010 | 7382 |
| 381 | 20240618 | 125700 | 2201213420 | 15070 | 14970 | 15070 | 14970 | 3113 |
| 382 | 20240618 | 125600 | 2154418130 | 15000 | 15000 | 15020 | 15000 | 8413 |
| 383 | 20240618 | 125500 | 2028140530 | 15000 | 14940 | 15010 | 14930 | 2776 |
| 384 | 20240618 | 125400 | 1986589930 | 14940 | 14920 | 14940 | 14920 | 531 |
| 385 | 20240618 | 125300 | 1978665720 | 14930 | 14870 | 14930 | 14870 | 511 |
| 386 | 20240618 | 125200 | 1971053760 | 14870 | 14860 | 14870 | 14860 | 293 |
| 387 | 20240618 | 125100 | 1966697230 | 14870 | 14870 | 14870 | 14870 | 0 |
| 388 | 20240618 | 125000 | 1966697230 | 14870 | 14880 | 14890 | 14870 | 64 |
| 389 | 20240618 | 124900 | 1965745210 | 14880 | 14890 | 14890 | 14880 | 151 |
| 390 | 20240618 | 124800 | 1963498310 | 14890 | 14860 | 14890 | 14860 | 143 |
| 391 | 20240618 | 124700 | 1961372190 | 14860 | 14860 | 14860 | 14860 | 3 |
| 392 | 20240618 | 124600 | 1961327610 | 14860 | 14860 | 14860 | 14860 | 81 |
| 393 | 20240618 | 124500 | 1960123950 | 14860 | 14860 | 14860 | 14860 | 143 |
| 394 | 20240618 | 124400 | 1957998970 | 14860 | 14860 | 14860 | 14860 | 6 |
| 395 | 20240618 | 124300 | 1957909810 | 14850 | 14860 | 14860 | 14850 | 14 |
| 396 | 20240618 | 124200 | 1957701900 | 14850 | 14880 | 14880 | 14850 | 433 |
| 397 | 20240618 | 124100 | 1951266450 | 14880 | 14880 | 14880 | 14880 | 0 |
| 398 | 20240618 | 124000 | 1951266450 | 14880 | 14880 | 14880 | 14880 | 7 |
| 399 | 20240618 | 123900 | 1951162290 | 14880 | 14880 | 14880 | 14880 | 5 |
| 400 | 20240618 | 123800 | 1951087890 | 14890 | 14870 | 14890 | 14870 | 11 |
| 401 | 20240618 | 123700 | 1950924120 | 14890 | 14890 | 14890 | 14890 | 4 |
| 402 | 20240618 | 123600 | 1950864560 | 14870 | 14870 | 14870 | 14870 | 0 |
| 403 | 20240618 | 123500 | 1950864560 | 14870 | 14880 | 14890 | 14870 | 27 |
| 404 | 20240618 | 123400 | 1950462960 | 14870 | 14870 | 14870 | 14870 | 103 |
| 405 | 20240618 | 123300 | 1948931350 | 14870 | 14870 | 14870 | 14870 | 4 |
| 406 | 20240618 | 123200 | 1948871870 | 14860 | 14860 | 14860 | 14860 | 0 |
| 407 | 20240618 | 123100 | 1948871870 | 14860 | 14860 | 14860 | 14860 | 8 |
| 408 | 20240618 | 123000 | 1948752990 | 14860 | 14920 | 14920 | 14860 | 5 |
| 409 | 20240618 | 122900 | 1948678620 | 14930 | 14860 | 14930 | 14850 | 5001 |
| 410 | 20240618 | 122800 | 1874039340 | 14840 | 14860 | 14860 | 14840 | 34 |
| 411 | 20240618 | 122700 | 1873534180 | 14860 | 14860 | 14860 | 14860 | 7 |
| 412 | 20240618 | 122600 | 1873430160 | 14860 | 14860 | 14860 | 14860 | 0 |
| 413 | 20240618 | 122500 | 1873430160 | 14860 | 14860 | 14860 | 14860 | 694 |
| 414 | 20240618 | 122400 | 1863117320 | 14830 | 14830 | 14860 | 14830 | 269 |
| 415 | 20240618 | 122300 | 1859127840 | 14860 | 14830 | 14860 | 14830 | 153 |
| 416 | 20240618 | 122200 | 1856858760 | 14830 | 14850 | 14860 | 14830 | 131 |
| 417 | 20240618 | 122100 | 1854914260 | 14870 | 14880 | 14920 | 14870 | 3054 |
| 418 | 20240618 | 122000 | 1809375440 | 14920 | 14890 | 14920 | 14890 | 26 |
| 419 | 20240618 | 121900 | 1808988000 | 14890 | 14930 | 14930 | 14890 | 39 |
| 420 | 20240618 | 121800 | 1808406890 | 14930 | 14880 | 14930 | 14880 | 169 |
| 421 | 20240618 | 121700 | 1805890920 | 14880 | 14880 | 14880 | 14880 | 873 |
| 422 | 20240618 | 121600 | 1792900680 | 14840 | 14920 | 14920 | 14840 | 4617 |
| 423 | 20240618 | 121500 | 1724121250 | 14920 | 14970 | 14980 | 14920 | 2530 |
| 424 | 20240618 | 121400 | 1686256860 | 14970 | 14940 | 14970 | 14940 | 541 |
| 425 | 20240618 | 121300 | 1678166210 | 14940 | 14920 | 14940 | 14920 | 18 |
| 426 | 20240618 | 121200 | 1677897450 | 14920 | 14920 | 14920 | 14920 | 1 |
| 427 | 20240618 | 121100 | 1677882530 | 14930 | 14930 | 14930 | 14930 | 133 |
| 428 | 20240618 | 121000 | 1675896840 | 14900 | 14930 | 14930 | 14900 | 61 |
| 429 | 20240618 | 120900 | 1674987640 | 14930 | 14970 | 14970 | 14910 | 216 |
| 430 | 20240618 | 120800 | 1671762480 | 14970 | 14930 | 14970 | 14930 | 380 |
| 431 | 20240618 | 120700 | 1666087720 | 14930 | 14940 | 14990 | 14880 | 547 |
| 432 | 20240618 | 120600 | 1657924500 | 15050 | 14930 | 15090 | 14930 | 4364 |
| 433 | 20240618 | 120500 | 1592539410 | 14930 | 14920 | 14930 | 14920 | 194 |
| 434 | 20240618 | 120400 | 1589643660 | 14930 | 14940 | 14940 | 14920 | 152 |
| 435 | 20240618 | 120300 | 1587373560 | 14940 | 14880 | 14940 | 14880 | 2288 |
| 436 | 20240618 | 120200 | 1553240150 | 14870 | 14840 | 14870 | 14840 | 381 |
| 437 | 20240618 | 120100 | 1547579540 | 14840 | 14840 | 14840 | 14830 | 128 |
| 438 | 20240618 | 120000 | 1545680200 | 14840 | 14840 | 14850 | 14840 | 25 |
| 439 | 20240618 | 115900 | 1545309190 | 14850 | 14850 | 14850 | 14850 | 1 |
| 440 | 20240618 | 115800 | 1545294340 | 14850 | 14850 | 14850 | 14850 | 27 |
| 441 | 20240618 | 115700 | 1544893390 | 14850 | 14850 | 14850 | 14840 | 38 |
| 442 | 20240618 | 115600 | 1544329360 | 14830 | 14830 | 14830 | 14830 | 0 |
| 443 | 20240618 | 115500 | 1544329360 | 14830 | 14830 | 14850 | 14830 | 5 |
| 444 | 20240618 | 115400 | 1544255150 | 14860 | 14850 | 14860 | 14840 | 83 |
| 445 | 20240618 | 115300 | 1543022560 | 14860 | 14840 | 14860 | 14840 | 794 |
| 446 | 20240618 | 115200 | 1531233900 | 14830 | 14830 | 14830 | 14830 | 6 |
| 447 | 20240618 | 115100 | 1531144920 | 14830 | 14830 | 14830 | 14820 | 53 |
| 448 | 20240618 | 115000 | 1530358940 | 14820 | 14820 | 14820 | 14820 | 18 |
| 449 | 20240618 | 114900 | 1530092180 | 14830 | 14820 | 14830 | 14820 | 25 |
| 450 | 20240618 | 114800 | 1529721510 | 14830 | 14830 | 14830 | 14820 | 26 |
| 451 | 20240618 | 114700 | 1529335940 | 14830 | 14820 | 14830 | 14820 | 23 |
| 452 | 20240618 | 114600 | 1528994900 | 14830 | 14820 | 14830 | 14820 | 23 |
| 453 | 20240618 | 114500 | 1528653830 | 14820 | 14830 | 14830 | 14820 | 6 |
| 454 | 20240618 | 114400 | 1528564880 | 14830 | 14820 | 14840 | 14820 | 16 |
| 455 | 20240618 | 114300 | 1528327540 | 14820 | 14820 | 14840 | 14820 | 496 |
| 456 | 20240618 | 114200 | 1520970900 | 14820 | 14820 | 14820 | 14810 | 165 |
| 457 | 20240618 | 114100 | 1518525640 | 14800 | 14800 | 14800 | 14800 | 6 |
| 458 | 20240618 | 114000 | 1518436840 | 14800 | 14800 | 14800 | 14800 | 34 |
| 459 | 20240618 | 113900 | 1517933640 | 14790 | 14790 | 14820 | 14790 | 14 |
| 460 | 20240618 | 113800 | 1517726220 | 14790 | 14820 | 14820 | 14790 | 29 |
| 461 | 20240618 | 113700 | 1517296470 | 14820 | 14820 | 14820 | 14810 | 36 |
| 462 | 20240618 | 113600 | 1516763060 | 14810 | 14800 | 14810 | 14780 | 1079 |
| 463 | 20240618 | 113500 | 1500809720 | 14810 | 14810 | 14810 | 14810 | 2 |
| 464 | 20240618 | 113400 | 1500780100 | 14810 | 14810 | 14810 | 14810 | 12 |
| 465 | 20240618 | 113300 | 1500602380 | 14810 | 14800 | 14810 | 14800 | 258 |
| 466 | 20240618 | 113200 | 1496783950 | 14810 | 14810 | 14810 | 14810 | 175 |
| 467 | 20240618 | 113100 | 1494192200 | 14810 | 14810 | 14810 | 14810 | 1 |
| 468 | 20240618 | 113000 | 1494177390 | 14800 | 14810 | 14810 | 14800 | 16 |
| 469 | 20240618 | 112900 | 1493940580 | 14810 | 14810 | 14810 | 14810 | 179 |
| 470 | 20240618 | 112800 | 1491289590 | 14810 | 14810 | 14810 | 14810 | 29 |
| 471 | 20240618 | 112700 | 1490860100 | 14810 | 14810 | 14810 | 14780 | 120 |
| 472 | 20240618 | 112600 | 1489086140 | 14810 | 14810 | 14810 | 14810 | 0 |
| 473 | 20240618 | 112500 | 1489086140 | 14810 | 14810 | 14810 | 14810 | 16 |
| 474 | 20240618 | 112400 | 1488849180 | 14800 | 14810 | 14820 | 14800 | 396 |
| 475 | 20240618 | 112300 | 1482985900 | 14800 | 14800 | 14810 | 14800 | 580 |
| 476 | 20240618 | 112200 | 1474400830 | 14800 | 14800 | 14810 | 14800 | 28 |
| 477 | 20240618 | 112100 | 1473986420 | 14800 | 14780 | 14800 | 14770 | 279 |
| 478 | 20240618 | 112000 | 1469862060 | 14780 | 14820 | 14820 | 14780 | 712 |
| 479 | 20240618 | 111900 | 1459319200 | 14830 | 14830 | 14830 | 14830 | 1 |
| 480 | 20240618 | 111800 | 1459304370 | 14830 | 14830 | 14830 | 14820 | 63 |
| 481 | 20240618 | 111700 | 1458370420 | 14830 | 14830 | 14830 | 14830 | 3 |
| 482 | 20240618 | 111600 | 1458325930 | 14820 | 14820 | 14820 | 14820 | 101 |
| 483 | 20240618 | 111500 | 1456829110 | 14820 | 14830 | 14830 | 14820 | 261 |
| 484 | 20240618 | 111400 | 1452959480 | 14850 | 14850 | 14850 | 14850 | 55 |
| 485 | 20240618 | 111300 | 1452142730 | 14830 | 14850 | 14850 | 14830 | 3 |
| 486 | 20240618 | 111200 | 1452098220 | 14820 | 14820 | 14820 | 14820 | 342 |
| 487 | 20240618 | 111100 | 1447029780 | 14820 | 14820 | 14820 | 14820 | 34 |
| 488 | 20240618 | 111000 | 1446525900 | 14820 | 14820 | 14820 | 14820 | 0 |
| 489 | 20240618 | 110900 | 1446525900 | 14820 | 14820 | 14820 | 14820 | 0 |
| 490 | 20240618 | 110800 | 1446525900 | 14820 | 14820 | 14820 | 14820 | 75 |
| 491 | 20240618 | 110700 | 1445414400 | 14870 | 14820 | 14870 | 14820 | 28 |
| 492 | 20240618 | 110600 | 1444999340 | 14870 | 14780 | 14870 | 14780 | 169 |
| 493 | 20240618 | 110500 | 1442498010 | 14770 | 14770 | 14780 | 14770 | 50 |
| 494 | 20240618 | 110400 | 1441759500 | 14780 | 14780 | 14790 | 14780 | 556 |
| 495 | 20240618 | 110300 | 1433537770 | 14790 | 14800 | 14800 | 14790 | 495 |
| 496 | 20240618 | 110200 | 1426215130 | 14800 | 14810 | 14810 | 14800 | 659 |
| 497 | 20240618 | 110100 | 1416455840 | 14810 | 14810 | 14810 | 14810 | 61 |
| 498 | 20240618 | 110000 | 1415552430 | 14810 | 14800 | 14810 | 14800 | 211 |
| 499 | 20240618 | 105900 | 1412427910 | 14800 | 14800 | 14800 | 14800 | 238 |
| 500 | 20240618 | 105800 | 1408905510 | 14800 | 14800 | 14800 | 14800 | 3 |
| 501 | 20240618 | 105700 | 1408861110 | 14800 | 14800 | 14800 | 14800 | 140 |
| 502 | 20240618 | 105600 | 1406789110 | 14800 | 14870 | 14870 | 14800 | 561 |
| 503 | 20240618 | 105500 | 1398469720 | 14870 | 14790 | 14870 | 14790 | 46 |
| 504 | 20240618 | 105400 | 1397788500 | 14780 | 14780 | 14780 | 14780 | 0 |
| 505 | 20240618 | 105300 | 1397788500 | 14780 | 14790 | 14790 | 14780 | 291 |
| 506 | 20240618 | 105200 | 1393486000 | 14860 | 14800 | 14860 | 14800 | 441 |
| 507 | 20240618 | 105100 | 1386950120 | 14810 | 14790 | 14810 | 14790 | 297 |
| 508 | 20240618 | 105000 | 1382553390 | 14800 | 14790 | 14800 | 14790 | 9 |
| 509 | 20240618 | 104900 | 1382420210 | 14790 | 14800 | 14800 | 14790 | 23 |
| 510 | 20240618 | 104800 | 1382079820 | 14790 | 14790 | 14790 | 14790 | 0 |
| 511 | 20240618 | 104700 | 1382079820 | 14790 | 14790 | 14790 | 14780 | 301 |
| 512 | 20240618 | 104600 | 1377629030 | 14790 | 14790 | 14790 | 14790 | 0 |
| 513 | 20240618 | 104500 | 1377629030 | 14790 | 14790 | 14790 | 14790 | 152 |
| 514 | 20240618 | 104400 | 1375380950 | 14780 | 14780 | 14780 | 14780 | 242 |
| 515 | 20240618 | 104300 | 1371804190 | 14780 | 14780 | 14780 | 14780 | 13 |
| 516 | 20240618 | 104200 | 1371612050 | 14790 | 14800 | 14800 | 14790 | 1747 |
| 517 | 20240618 | 104100 | 1345758390 | 14800 | 14830 | 14830 | 14800 | 963 |
| 518 | 20240618 | 104000 | 1331498890 | 14830 | 14870 | 14870 | 14830 | 945 |
| 519 | 20240618 | 103900 | 1317473280 | 14870 | 14850 | 14880 | 14850 | 278 |
| 520 | 20240618 | 103800 | 1313340380 | 14880 | 14880 | 14880 | 14880 | 1 |
| 521 | 20240618 | 103700 | 1313325500 | 14850 | 14850 | 14850 | 14850 | 9 |
| 522 | 20240618 | 103600 | 1313191850 | 14850 | 14850 | 14850 | 14850 | 248 |
| 523 | 20240618 | 103500 | 1309509050 | 14840 | 14840 | 14840 | 14840 | 32 |
| 524 | 20240618 | 103400 | 1309034170 | 14830 | 14830 | 14830 | 14830 | 0 |
| 525 | 20240618 | 103300 | 1309034170 | 14830 | 14830 | 14830 | 14830 | 1 |
| 526 | 20240618 | 103200 | 1309019340 | 14830 | 14820 | 14830 | 14820 | 119 |
| 527 | 20240618 | 103100 | 1307255130 | 14810 | 14810 | 14810 | 14810 | 4 |
| 528 | 20240618 | 103000 | 1307195890 | 14840 | 14860 | 14860 | 14840 | 372 |
| 529 | 20240618 | 102900 | 1301668740 | 14890 | 14860 | 14900 | 14860 | 15 |
| 530 | 20240618 | 102800 | 1301445410 | 14850 | 14830 | 14850 | 14810 | 909 |
| 531 | 20240618 | 102700 | 1287956540 | 14830 | 14830 | 14830 | 14830 | 154 |
| 532 | 20240618 | 102600 | 1285672720 | 14830 | 14830 | 14830 | 14830 | 0 |
| 533 | 20240618 | 102500 | 1285672720 | 14830 | 14830 | 14830 | 14790 | 46 |
| 534 | 20240618 | 102400 | 1284992300 | 14780 | 14770 | 14830 | 14770 | 565 |
| 535 | 20240618 | 102300 | 1276625740 | 14760 | 14770 | 14770 | 14760 | 30 |
| 536 | 20240618 | 102200 | 1276182860 | 14760 | 14760 | 14760 | 14760 | 220 |
| 537 | 20240618 | 102100 | 1272935660 | 14760 | 14770 | 14770 | 14760 | 73 |
| 538 | 20240618 | 102000 | 1271858020 | 14770 | 14770 | 14770 | 14770 | 2 |
| 539 | 20240618 | 101900 | 1271828480 | 14780 | 14780 | 14780 | 14780 | 41 |
| 540 | 20240618 | 101800 | 1271222500 | 14780 | 14780 | 14780 | 14780 | 73 |
| 541 | 20240618 | 101700 | 1270143560 | 14760 | 14780 | 14780 | 14760 | 32 |
| 542 | 20240618 | 101600 | 1269670640 | 14780 | 14730 | 14780 | 14730 | 590 |
| 543 | 20240618 | 101500 | 1260950540 | 14730 | 14730 | 14730 | 14730 | 28 |
| 544 | 20240618 | 101400 | 1260538100 | 14730 | 14730 | 14730 | 14730 | 26 |
| 545 | 20240618 | 101300 | 1260155120 | 14730 | 14800 | 14810 | 14730 | 1410 |
| 546 | 20240618 | 101200 | 1239296730 | 14800 | 14740 | 14800 | 14740 | 103 |
| 547 | 20240618 | 101100 | 1237775610 | 14710 | 14790 | 14790 | 14710 | 472 |
| 548 | 20240618 | 101000 | 1230817510 | 14790 | 14790 | 14790 | 14790 | 123 |
| 549 | 20240618 | 100900 | 1228998340 | 14780 | 14750 | 14780 | 14750 | 127 |
| 550 | 20240618 | 100800 | 1227121580 | 14750 | 14760 | 14760 | 14750 | 362 |
| 551 | 20240618 | 100700 | 1221779660 | 14760 | 14780 | 14780 | 14760 | 381 |
| 552 | 20240618 | 100600 | 1216155050 | 14830 | 14830 | 14830 | 14830 | 0 |
| 553 | 20240618 | 100500 | 1216155050 | 14830 | 14780 | 14830 | 14780 | 21 |
| 554 | 20240618 | 100400 | 1215844520 | 14780 | 14780 | 14780 | 14780 | 40 |
| 555 | 20240618 | 100300 | 1215253320 | 14770 | 14770 | 14770 | 14770 | 14 |
| 556 | 20240618 | 100200 | 1215046540 | 14760 | 14790 | 14790 | 14760 | 209 |
| 557 | 20240618 | 100100 | 1211960460 | 14790 | 14760 | 14790 | 14760 | 71 |
| 558 | 20240618 | 100000 | 1210911400 | 14850 | 14740 | 14880 | 14740 | 876 |
| 559 | 20240618 | 095900 | 1197914890 | 14740 | 14830 | 14840 | 14740 | 1262 |
| 560 | 20240618 | 095800 | 1179290400 | 14790 | 14730 | 14790 | 14720 | 2885 |
| 561 | 20240618 | 095700 | 1136814900 | 14750 | 14730 | 14750 | 14730 | 20 |
| 562 | 20240618 | 095600 | 1136520240 | 14740 | 14750 | 14790 | 14740 | 490 |
| 563 | 20240618 | 095500 | 1129293290 | 14790 | 14750 | 14790 | 14750 | 23 |
| 564 | 20240618 | 095400 | 1128954000 | 14840 | 14760 | 14840 | 14750 | 190 |
| 565 | 20240618 | 095300 | 1126150560 | 14760 | 14800 | 14840 | 14760 | 349 |
| 566 | 20240618 | 095200 | 1120996550 | 14760 | 14770 | 14850 | 14760 | 960 |
| 567 | 20240618 | 095100 | 1106765650 | 14840 | 14780 | 14880 | 14760 | 1396 |
| 568 | 20240618 | 095000 | 1086040710 | 14780 | 14850 | 14880 | 14780 | 468 |
| 569 | 20240618 | 094900 | 1079108160 | 14950 | 14950 | 14950 | 14860 | 89 |
| 570 | 20240618 | 094800 | 1077784550 | 14850 | 14900 | 14970 | 14850 | 1315 |
| 571 | 20240618 | 094700 | 1058165630 | 14820 | 14820 | 14830 | 14820 | 260 |
| 572 | 20240618 | 094600 | 1054311420 | 14900 | 14890 | 14910 | 14810 | 6969 |
| 573 | 20240618 | 094500 | 950446330 | 14790 | 14910 | 14910 | 14790 | 482 |
| 574 | 20240618 | 094400 | 943293720 | 14900 | 14830 | 14910 | 14830 | 1111 |
| 575 | 20240618 | 094300 | 926772730 | 14830 | 14780 | 14830 | 14720 | 1314 |
| 576 | 20240618 | 094200 | 907312970 | 14770 | 14720 | 14770 | 14690 | 794 |
| 577 | 20240618 | 094100 | 895600720 | 14680 | 14680 | 14680 | 14660 | 33 |
| 578 | 20240618 | 094000 | 895116850 | 14730 | 14680 | 14730 | 14660 | 762 |
| 579 | 20240618 | 093900 | 883934630 | 14680 | 14730 | 14740 | 14680 | 155 |
| 580 | 20240618 | 093800 | 881651170 | 14730 | 14730 | 14730 | 14730 | 31 |
| 581 | 20240618 | 093700 | 881194540 | 14680 | 14700 | 14700 | 14680 | 537 |
| 582 | 20240618 | 093600 | 873304830 | 14740 | 14710 | 14740 | 14710 | 379 |
| 583 | 20240618 | 093500 | 867729710 | 14710 | 14710 | 14740 | 14710 | 422 |
| 584 | 20240618 | 093400 | 861521770 | 14710 | 14740 | 14740 | 14710 | 1210 |
| 585 | 20240618 | 093300 | 843698950 | 14740 | 14710 | 14740 | 14710 | 22 |
| 586 | 20240618 | 093200 | 843375150 | 14710 | 14690 | 14710 | 14690 | 159 |
| 587 | 20240618 | 093100 | 841037010 | 14700 | 14680 | 14700 | 14680 | 138 |
| 588 | 20240618 | 093000 | 839009130 | 14680 | 14700 | 14700 | 14680 | 70 |
| 589 | 20240618 | 092900 | 837981330 | 14700 | 14700 | 14700 | 14700 | 201 |
| 590 | 20240618 | 092800 | 835026630 | 14680 | 14670 | 14680 | 14670 | 222 |
| 591 | 20240618 | 092700 | 831769570 | 14670 | 14670 | 14680 | 14670 | 241 |
| 592 | 20240618 | 092600 | 828233790 | 14670 | 14690 | 14690 | 14670 | 820 |
| 593 | 20240618 | 092500 | 816197290 | 14690 | 14710 | 14710 | 14690 | 117 |
| 594 | 20240618 | 092400 | 814477910 | 14710 | 14710 | 14710 | 14710 | 67 |
| 595 | 20240618 | 092300 | 813492340 | 14760 | 14700 | 14760 | 14680 | 604 |
| 596 | 20240618 | 092200 | 804582290 | 14670 | 14660 | 14670 | 14650 | 91 |
| 597 | 20240618 | 092100 | 803248310 | 14640 | 14590 | 14640 | 14590 | 587 |
| 598 | 20240618 | 092000 | 794661780 | 14590 | 14580 | 14620 | 14580 | 352 |
| 599 | 20240618 | 091900 | 789523480 | 14580 | 14580 | 14630 | 14580 | 36 |
| 600 | 20240618 | 091800 | 788998500 | 14580 | 14590 | 14590 | 14580 | 393 |
| 601 | 20240618 | 091700 | 783267610 | 14580 | 14580 | 14630 | 14580 | 31 |
| 602 | 20240618 | 091600 | 782815230 | 14620 | 14570 | 14620 | 14550 | 2084 |
| 603 | 20240618 | 091500 | 752471140 | 14570 | 14620 | 14620 | 14540 | 4949 |
| 604 | 20240618 | 091400 | 680332860 | 14620 | 14600 | 14630 | 14600 | 563 |
| 605 | 20240618 | 091300 | 672110730 | 14600 | 14590 | 14600 | 14590 | 419 |
| 606 | 20240618 | 091200 | 665995630 | 14590 | 14680 | 14680 | 14560 | 6076 |
| 607 | 20240618 | 091100 | 577189580 | 14680 | 14800 | 14810 | 14680 | 4193 |
| 608 | 20240618 | 091000 | 515449350 | 14810 | 14800 | 14810 | 14790 | 194 |
| 609 | 20240618 | 090900 | 512578160 | 14800 | 14740 | 14800 | 14740 | 506 |
| 610 | 20240618 | 090800 | 505101230 | 14740 | 14740 | 14800 | 14740 | 4248 |
| 611 | 20240618 | 090700 | 442453120 | 14710 | 14710 | 14740 | 14710 | 752 |
| 612 | 20240618 | 090600 | 431390220 | 14710 | 14810 | 14810 | 14700 | 2447 |
| 613 | 20240618 | 090500 | 395355780 | 14810 | 14740 | 14810 | 14730 | 477 |
| 614 | 20240618 | 090400 | 388306890 | 14730 | 14720 | 14740 | 14710 | 715 |
| 615 | 20240618 | 090300 | 377777800 | 14710 | 14760 | 14770 | 14710 | 1580 |
| 616 | 20240618 | 090200 | 354488560 | 14750 | 14710 | 14770 | 14700 | 2842 |
| 617 | 20240618 | 090100 | 312619570 | 14700 | 14780 | 14840 | 14640 | 9611 |
| 618 | 20240618 | 090000 | 171416010 | 14770 | 14890 | 14890 | 14750 | 11542 |