31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240607 | 193000 | 2413115920 | 3650 | 3650 | 3650 | 3650 | 17830 |
| 3 | 20240607 | 192900 | 2413115920 | 3650 | 3650 | 3650 | 3650 | 0 |
| 4 | 20240607 | 192800 | 2413115920 | 3650 | 3650 | 3650 | 3650 | 0 |
| 5 | 20240607 | 192700 | 2413115920 | 3650 | 3650 | 3650 | 3650 | 0 |
| 6 | 20240607 | 192600 | 2413115920 | 3650 | 3650 | 3650 | 3650 | 0 |
| 7 | 20240607 | 192500 | 2413115920 | 3650 | 3650 | 3650 | 3650 | 0 |
| 8 | 20240607 | 192400 | 2413115920 | 3650 | 3650 | 3650 | 3650 | 0 |
| 9 | 20240607 | 192300 | 2413115920 | 3650 | 3650 | 3650 | 3650 | 0 |
| 10 | 20240607 | 192200 | 2413115920 | 3650 | 3650 | 3650 | 3650 | 0 |
| 11 | 20240607 | 192100 | 2413115920 | 3650 | 3650 | 3650 | 3650 | 0 |
| 12 | 20240607 | 192000 | 2413115920 | 3650 | 3650 | 3650 | 3650 | 0 |
| 13 | 20240607 | 191900 | 2413115920 | 3650 | 3650 | 3650 | 3650 | 0 |
| 14 | 20240607 | 191800 | 2413115920 | 3650 | 3650 | 3650 | 3650 | 0 |
| 15 | 20240607 | 191700 | 2413115920 | 3650 | 3650 | 3650 | 3650 | 0 |
| 16 | 20240607 | 191600 | 2413115920 | 3650 | 3650 | 3650 | 3650 | 0 |
| 17 | 20240607 | 191500 | 2413115920 | 3650 | 3650 | 3650 | 3650 | 0 |
| 18 | 20240607 | 191400 | 2413115920 | 3650 | 3650 | 3650 | 3650 | 0 |
| 19 | 20240607 | 191300 | 2413115920 | 3650 | 3650 | 3650 | 3650 | 0 |
| 20 | 20240607 | 191200 | 2413115920 | 3650 | 3650 | 3650 | 3650 | 0 |
| 21 | 20240607 | 191100 | 2413115920 | 3650 | 3650 | 3650 | 3650 | 0 |
| 22 | 20240607 | 191000 | 2413115920 | 3650 | 3650 | 3650 | 3650 | 0 |
| 23 | 20240607 | 190900 | 2413115920 | 3650 | 3650 | 3650 | 3650 | 0 |
| 24 | 20240607 | 190800 | 2413115920 | 3650 | 3650 | 3650 | 3650 | 0 |
| 25 | 20240607 | 190700 | 2413115920 | 3650 | 3650 | 3650 | 3650 | 0 |
| 26 | 20240607 | 190600 | 2413115920 | 3650 | 3650 | 3650 | 3650 | 0 |
| 27 | 20240607 | 190500 | 2413115920 | 3650 | 3650 | 3650 | 3650 | 0 |
| 28 | 20240607 | 190400 | 2413115920 | 3650 | 3650 | 3650 | 3650 | 0 |
| 29 | 20240607 | 190300 | 2413115920 | 3650 | 3650 | 3650 | 3650 | 0 |
| 30 | 20240607 | 190200 | 2413115920 | 3650 | 3650 | 3650 | 3650 | 0 |
| 31 | 20240607 | 190100 | 2413115920 | 3650 | 3650 | 3650 | 3650 | 0 |
| 32 | 20240607 | 190000 | 2413115920 | 3650 | 3650 | 3650 | 3650 | 17830 |
| 33 | 20240607 | 185900 | 2413115920 | 3650 | 3650 | 3650 | 3650 | 0 |
| 34 | 20240607 | 185800 | 2413115920 | 3650 | 3650 | 3650 | 3650 | 0 |
| 35 | 20240607 | 185700 | 2413115920 | 3650 | 3650 | 3650 | 3650 | 0 |
| 36 | 20240607 | 185600 | 2413115920 | 3650 | 3650 | 3650 | 3650 | 0 |
| 37 | 20240607 | 185500 | 2413115920 | 3650 | 3650 | 3650 | 3650 | 0 |
| 38 | 20240607 | 185400 | 2413115920 | 3650 | 3650 | 3650 | 3650 | 0 |
| 39 | 20240607 | 185300 | 2413115920 | 3650 | 3650 | 3650 | 3650 | 0 |
| 40 | 20240607 | 185200 | 2413115920 | 3650 | 3650 | 3650 | 3650 | 0 |
| 41 | 20240607 | 185100 | 2413115920 | 3650 | 3650 | 3650 | 3650 | 0 |
| 42 | 20240607 | 185000 | 2413115920 | 3650 | 3650 | 3650 | 3650 | 0 |
| 43 | 20240607 | 184900 | 2413115920 | 3650 | 3650 | 3650 | 3650 | 0 |
| 44 | 20240607 | 184800 | 2413115920 | 3650 | 3650 | 3650 | 3650 | 0 |
| 45 | 20240607 | 184700 | 2413115920 | 3650 | 3650 | 3650 | 3650 | 0 |
| 46 | 20240607 | 184600 | 2413115920 | 3650 | 3650 | 3650 | 3650 | 0 |
| 47 | 20240607 | 184500 | 2413115920 | 3650 | 3650 | 3650 | 3650 | 0 |
| 48 | 20240607 | 184400 | 2413115920 | 3650 | 3650 | 3650 | 3650 | 0 |
| 49 | 20240607 | 184300 | 2413115920 | 3650 | 3650 | 3650 | 3650 | 0 |
| 50 | 20240607 | 184200 | 2413115920 | 3650 | 3650 | 3650 | 3650 | 0 |
| 51 | 20240607 | 184100 | 2413115920 | 3650 | 3650 | 3650 | 3650 | 0 |
| 52 | 20240607 | 184000 | 2413115920 | 3650 | 3650 | 3650 | 3650 | 0 |
| 53 | 20240607 | 183900 | 2413115920 | 3650 | 3650 | 3650 | 3650 | 0 |
| 54 | 20240607 | 183800 | 2413115920 | 3650 | 3650 | 3650 | 3650 | 0 |
| 55 | 20240607 | 183700 | 2413115920 | 3650 | 3650 | 3650 | 3650 | 0 |
| 56 | 20240607 | 183600 | 2413115920 | 3650 | 3650 | 3650 | 3650 | 0 |
| 57 | 20240607 | 183500 | 2413115920 | 3650 | 3650 | 3650 | 3650 | 0 |
| 58 | 20240607 | 183400 | 2413115920 | 3650 | 3650 | 3650 | 3650 | 0 |
| 59 | 20240607 | 183300 | 2413115920 | 3650 | 3650 | 3650 | 3650 | 0 |
| 60 | 20240607 | 183200 | 2413115920 | 3650 | 3650 | 3650 | 3650 | 0 |
| 61 | 20240607 | 183100 | 2413115920 | 3650 | 3650 | 3650 | 3650 | 0 |
| 62 | 20240607 | 183000 | 2413115920 | 3650 | 3650 | 3650 | 3650 | 17830 |
| 63 | 20240607 | 182900 | 2413115920 | 3650 | 3650 | 3650 | 3650 | 0 |
| 64 | 20240607 | 182800 | 2413115920 | 3650 | 3650 | 3650 | 3650 | 0 |
| 65 | 20240607 | 182700 | 2413115920 | 3650 | 3650 | 3650 | 3650 | 0 |
| 66 | 20240607 | 182600 | 2413115920 | 3650 | 3650 | 3650 | 3650 | 0 |
| 67 | 20240607 | 182500 | 2413115920 | 3650 | 3650 | 3650 | 3650 | 0 |
| 68 | 20240607 | 182400 | 2413115920 | 3650 | 3650 | 3650 | 3650 | 0 |
| 69 | 20240607 | 182300 | 2413115920 | 3650 | 3650 | 3650 | 3650 | 0 |
| 70 | 20240607 | 182200 | 2413115920 | 3650 | 3650 | 3650 | 3650 | 0 |
| 71 | 20240607 | 182100 | 2413115920 | 3650 | 3650 | 3650 | 3650 | 0 |
| 72 | 20240607 | 182000 | 2413115920 | 3650 | 3650 | 3650 | 3650 | 0 |
| 73 | 20240607 | 181900 | 2413115920 | 3650 | 3650 | 3650 | 3650 | 0 |
| 74 | 20240607 | 181800 | 2413115920 | 3650 | 3650 | 3650 | 3650 | 0 |
| 75 | 20240607 | 181700 | 2413115920 | 3650 | 3650 | 3650 | 3650 | 0 |
| 76 | 20240607 | 181600 | 2413115920 | 3650 | 3650 | 3650 | 3650 | 0 |
| 77 | 20240607 | 181500 | 2413115920 | 3650 | 3650 | 3650 | 3650 | 0 |
| 78 | 20240607 | 181400 | 2413115920 | 3650 | 3650 | 3650 | 3650 | 0 |
| 79 | 20240607 | 181300 | 2413115920 | 3650 | 3650 | 3650 | 3650 | 0 |
| 80 | 20240607 | 181200 | 2413115920 | 3650 | 3650 | 3650 | 3650 | 0 |
| 81 | 20240607 | 181100 | 2413115920 | 3650 | 3650 | 3650 | 3650 | 0 |
| 82 | 20240607 | 181000 | 2413115920 | 3650 | 3650 | 3650 | 3650 | 0 |
| 83 | 20240607 | 180900 | 2413115920 | 3650 | 3650 | 3650 | 3650 | 0 |
| 84 | 20240607 | 180800 | 2413115920 | 3650 | 3650 | 3650 | 3650 | 0 |
| 85 | 20240607 | 180700 | 2413115920 | 3650 | 3650 | 3650 | 3650 | 0 |
| 86 | 20240607 | 180600 | 2413115920 | 3650 | 3650 | 3650 | 3650 | 0 |
| 87 | 20240607 | 180500 | 2413115920 | 3650 | 3650 | 3650 | 3650 | 0 |
| 88 | 20240607 | 180400 | 2413115920 | 3650 | 3650 | 3650 | 3650 | 0 |
| 89 | 20240607 | 180300 | 2413115920 | 3650 | 3650 | 3650 | 3650 | 0 |
| 90 | 20240607 | 180200 | 2413115920 | 3650 | 3650 | 3650 | 3650 | 0 |
| 91 | 20240607 | 180100 | 2413115920 | 3650 | 3650 | 3650 | 3650 | 0 |
| 92 | 20240607 | 180000 | 2413115920 | 3650 | 3650 | 3650 | 3650 | 17830 |
| 93 | 20240607 | 175900 | 2413115920 | 3650 | 3650 | 3650 | 3650 | 0 |
| 94 | 20240607 | 175800 | 2413115920 | 3650 | 3650 | 3650 | 3650 | 0 |
| 95 | 20240607 | 175700 | 2413115920 | 3650 | 3650 | 3650 | 3650 | 0 |
| 96 | 20240607 | 175600 | 2413115920 | 3650 | 3650 | 3650 | 3650 | 0 |
| 97 | 20240607 | 175500 | 2413115920 | 3650 | 3650 | 3650 | 3650 | 0 |
| 98 | 20240607 | 175400 | 2413115920 | 3650 | 3650 | 3650 | 3650 | 0 |
| 99 | 20240607 | 175300 | 2413115920 | 3650 | 3650 | 3650 | 3650 | 0 |
| 100 | 20240607 | 175200 | 2413115920 | 3650 | 3650 | 3650 | 3650 | 0 |
| 101 | 20240607 | 175100 | 2413115920 | 3650 | 3650 | 3650 | 3650 | 0 |
| 102 | 20240607 | 175000 | 2413115920 | 3650 | 3650 | 3650 | 3650 | 0 |
| 103 | 20240607 | 174900 | 2413115920 | 3650 | 3650 | 3650 | 3650 | 0 |
| 104 | 20240607 | 174800 | 2413115920 | 3650 | 3650 | 3650 | 3650 | 0 |
| 105 | 20240607 | 174700 | 2413115920 | 3650 | 3650 | 3650 | 3650 | 0 |
| 106 | 20240607 | 174600 | 2413115920 | 3650 | 3650 | 3650 | 3650 | 0 |
| 107 | 20240607 | 174500 | 2413115920 | 3650 | 3650 | 3650 | 3650 | 0 |
| 108 | 20240607 | 174400 | 2413115920 | 3650 | 3650 | 3650 | 3650 | 0 |
| 109 | 20240607 | 174300 | 2413115920 | 3650 | 3650 | 3650 | 3650 | 0 |
| 110 | 20240607 | 174200 | 2413115920 | 3650 | 3650 | 3650 | 3650 | 0 |
| 111 | 20240607 | 174100 | 2413115920 | 3650 | 3650 | 3650 | 3650 | 0 |
| 112 | 20240607 | 174000 | 2413115920 | 3650 | 3650 | 3650 | 3650 | 0 |
| 113 | 20240607 | 173900 | 2413115920 | 3650 | 3650 | 3650 | 3650 | 0 |
| 114 | 20240607 | 173800 | 2413115920 | 3650 | 3650 | 3650 | 3650 | 0 |
| 115 | 20240607 | 173700 | 2413115920 | 3650 | 3650 | 3650 | 3650 | 0 |
| 116 | 20240607 | 173600 | 2413115920 | 3650 | 3650 | 3650 | 3650 | 0 |
| 117 | 20240607 | 173500 | 2413115920 | 3650 | 3650 | 3650 | 3650 | 0 |
| 118 | 20240607 | 173400 | 2413115920 | 3650 | 3650 | 3650 | 3650 | 0 |
| 119 | 20240607 | 173300 | 2413115920 | 3650 | 3650 | 3650 | 3650 | 0 |
| 120 | 20240607 | 173200 | 2413115920 | 3650 | 3650 | 3650 | 3650 | 0 |
| 121 | 20240607 | 173100 | 2413115920 | 3650 | 3650 | 3650 | 3650 | 0 |
| 122 | 20240607 | 173000 | 2413115920 | 3650 | 3650 | 3650 | 3650 | 17830 |
| 123 | 20240607 | 172900 | 2413115920 | 3650 | 3650 | 3650 | 3650 | 0 |
| 124 | 20240607 | 172800 | 2413115920 | 3650 | 3650 | 3650 | 3650 | 0 |
| 125 | 20240607 | 172700 | 2413115920 | 3650 | 3650 | 3650 | 3650 | 0 |
| 126 | 20240607 | 172600 | 2413115920 | 3650 | 3650 | 3650 | 3650 | 0 |
| 127 | 20240607 | 172500 | 2413115920 | 3650 | 3650 | 3650 | 3650 | 0 |
| 128 | 20240607 | 172400 | 2413115920 | 3650 | 3650 | 3650 | 3650 | 0 |
| 129 | 20240607 | 172300 | 2413115920 | 3650 | 3650 | 3650 | 3650 | 0 |
| 130 | 20240607 | 172200 | 2413115920 | 3650 | 3650 | 3650 | 3650 | 0 |
| 131 | 20240607 | 172100 | 2413115920 | 3650 | 3650 | 3650 | 3650 | 0 |
| 132 | 20240607 | 172000 | 2413115920 | 3650 | 3650 | 3650 | 3650 | 0 |
| 133 | 20240607 | 171900 | 2413115920 | 3650 | 3650 | 3650 | 3650 | 0 |
| 134 | 20240607 | 171800 | 2413115920 | 3650 | 3650 | 3650 | 3650 | 0 |
| 135 | 20240607 | 171700 | 2413115920 | 3650 | 3650 | 3650 | 3650 | 0 |
| 136 | 20240607 | 171600 | 2413115920 | 3650 | 3650 | 3650 | 3650 | 0 |
| 137 | 20240607 | 171500 | 2413115920 | 3650 | 3650 | 3650 | 3650 | 0 |
| 138 | 20240607 | 171400 | 2413115920 | 3650 | 3650 | 3650 | 3650 | 0 |
| 139 | 20240607 | 171300 | 2413115920 | 3650 | 3650 | 3650 | 3650 | 0 |
| 140 | 20240607 | 171200 | 2413115920 | 3650 | 3650 | 3650 | 3650 | 0 |
| 141 | 20240607 | 171100 | 2413115920 | 3650 | 3650 | 3650 | 3650 | 0 |
| 142 | 20240607 | 171000 | 2413115920 | 3650 | 3650 | 3650 | 3650 | 0 |
| 143 | 20240607 | 170900 | 2413115920 | 3650 | 3650 | 3650 | 3650 | 0 |
| 144 | 20240607 | 170800 | 2413115920 | 3650 | 3650 | 3650 | 3650 | 0 |
| 145 | 20240607 | 170700 | 2413115920 | 3650 | 3650 | 3650 | 3650 | 0 |
| 146 | 20240607 | 170600 | 2413115920 | 3650 | 3650 | 3650 | 3650 | 0 |
| 147 | 20240607 | 170500 | 2413115920 | 3650 | 3650 | 3650 | 3650 | 0 |
| 148 | 20240607 | 170400 | 2413115920 | 3650 | 3650 | 3650 | 3650 | 0 |
| 149 | 20240607 | 170300 | 2413115920 | 3650 | 3650 | 3650 | 3650 | 0 |
| 150 | 20240607 | 170200 | 2413115920 | 3650 | 3650 | 3650 | 3650 | 0 |
| 151 | 20240607 | 170100 | 2413115920 | 3650 | 3650 | 3650 | 3650 | 0 |
| 152 | 20240607 | 170000 | 2413115920 | 3650 | 3650 | 3650 | 3650 | 17830 |
| 153 | 20240607 | 165900 | 2413115920 | 3650 | 3650 | 3650 | 3650 | 0 |
| 154 | 20240607 | 165800 | 2413115920 | 3650 | 3650 | 3650 | 3650 | 0 |
| 155 | 20240607 | 165700 | 2413115920 | 3650 | 3650 | 3650 | 3650 | 0 |
| 156 | 20240607 | 165600 | 2413115920 | 3650 | 3650 | 3650 | 3650 | 0 |
| 157 | 20240607 | 165500 | 2413115920 | 3650 | 3650 | 3650 | 3650 | 0 |
| 158 | 20240607 | 165400 | 2413115920 | 3650 | 3650 | 3650 | 3650 | 0 |
| 159 | 20240607 | 165300 | 2413115920 | 3650 | 3650 | 3650 | 3650 | 0 |
| 160 | 20240607 | 165200 | 2413115920 | 3650 | 3650 | 3650 | 3650 | 0 |
| 161 | 20240607 | 165100 | 2413115920 | 3650 | 3650 | 3650 | 3650 | 0 |
| 162 | 20240607 | 165000 | 2413115920 | 3650 | 3650 | 3650 | 3650 | 0 |
| 163 | 20240607 | 164900 | 2413115920 | 3650 | 3650 | 3650 | 3650 | 0 |
| 164 | 20240607 | 164800 | 2413115920 | 3650 | 3650 | 3650 | 3650 | 0 |
| 165 | 20240607 | 164700 | 2413115920 | 3650 | 3650 | 3650 | 3650 | 0 |
| 166 | 20240607 | 164600 | 2413115920 | 3650 | 3650 | 3650 | 3650 | 0 |
| 167 | 20240607 | 164500 | 2413115920 | 3650 | 3650 | 3650 | 3650 | 0 |
| 168 | 20240607 | 164400 | 2413115920 | 3650 | 3650 | 3650 | 3650 | 0 |
| 169 | 20240607 | 164300 | 2413115920 | 3650 | 3650 | 3650 | 3650 | 0 |
| 170 | 20240607 | 164200 | 2413115920 | 3650 | 3650 | 3650 | 3650 | 0 |
| 171 | 20240607 | 164100 | 2413115920 | 3650 | 3650 | 3650 | 3650 | 0 |
| 172 | 20240607 | 164000 | 2413115920 | 3650 | 3650 | 3650 | 3650 | 0 |
| 173 | 20240607 | 163900 | 2413115920 | 3650 | 3650 | 3650 | 3650 | 0 |
| 174 | 20240607 | 163800 | 2413115920 | 3650 | 3650 | 3650 | 3650 | 0 |
| 175 | 20240607 | 163700 | 2413115920 | 3650 | 3650 | 3650 | 3650 | 0 |
| 176 | 20240607 | 163600 | 2413115920 | 3650 | 3650 | 3650 | 3650 | 0 |
| 177 | 20240607 | 163500 | 2413115920 | 3650 | 3650 | 3650 | 3650 | 0 |
| 178 | 20240607 | 163400 | 2413115920 | 3650 | 3650 | 3650 | 3650 | 0 |
| 179 | 20240607 | 163300 | 2413115920 | 3650 | 3650 | 3650 | 3650 | 0 |
| 180 | 20240607 | 163200 | 2413115920 | 3650 | 3650 | 3650 | 3650 | 0 |
| 181 | 20240607 | 163100 | 2413115920 | 3650 | 3650 | 3650 | 3650 | 0 |
| 182 | 20240607 | 163000 | 2413115920 | 3650 | 3650 | 3650 | 3650 | 17830 |
| 183 | 20240607 | 162900 | 2413115920 | 3650 | 3650 | 3650 | 3650 | 0 |
| 184 | 20240607 | 162800 | 2413115920 | 3650 | 3650 | 3650 | 3650 | 0 |
| 185 | 20240607 | 162700 | 2413115920 | 3650 | 3650 | 3650 | 3650 | 0 |
| 186 | 20240607 | 162600 | 2413115920 | 3650 | 3650 | 3650 | 3650 | 0 |
| 187 | 20240607 | 162500 | 2413115920 | 3650 | 3650 | 3650 | 3650 | 0 |
| 188 | 20240607 | 162400 | 2413115920 | 3650 | 3650 | 3650 | 3650 | 0 |
| 189 | 20240607 | 162300 | 2413115920 | 3650 | 3650 | 3650 | 3650 | 0 |
| 190 | 20240607 | 162200 | 2413115920 | 3650 | 3650 | 3650 | 3650 | 0 |
| 191 | 20240607 | 162100 | 2413115920 | 3650 | 3650 | 3650 | 3650 | 0 |
| 192 | 20240607 | 162000 | 2413115920 | 3650 | 3650 | 3650 | 3650 | 0 |
| 193 | 20240607 | 161900 | 2413115920 | 3650 | 3650 | 3650 | 3650 | 0 |
| 194 | 20240607 | 161800 | 2413115920 | 3650 | 3650 | 3650 | 3650 | 0 |
| 195 | 20240607 | 161700 | 2413115920 | 3650 | 3650 | 3650 | 3650 | 0 |
| 196 | 20240607 | 161600 | 2413115920 | 3650 | 3650 | 3650 | 3650 | 0 |
| 197 | 20240607 | 161500 | 2413115920 | 3650 | 3650 | 3650 | 3650 | 0 |
| 198 | 20240607 | 161400 | 2413115920 | 3650 | 3650 | 3650 | 3650 | 0 |
| 199 | 20240607 | 161300 | 2413115920 | 3650 | 3650 | 3650 | 3650 | 0 |
| 200 | 20240607 | 161200 | 2413115920 | 3650 | 3650 | 3650 | 3650 | 0 |
| 201 | 20240607 | 161100 | 2413115920 | 3650 | 3650 | 3650 | 3650 | 0 |
| 202 | 20240607 | 161000 | 2413115920 | 3650 | 3650 | 3650 | 3650 | 0 |
| 203 | 20240607 | 160900 | 2413115920 | 3650 | 3650 | 3650 | 3650 | 0 |
| 204 | 20240607 | 160800 | 2413115920 | 3650 | 3650 | 3650 | 3650 | 0 |
| 205 | 20240607 | 160700 | 2413115920 | 3650 | 3650 | 3650 | 3650 | 0 |
| 206 | 20240607 | 160600 | 2413115920 | 3650 | 3650 | 3650 | 3650 | 0 |
| 207 | 20240607 | 160500 | 2413115920 | 3650 | 3650 | 3650 | 3650 | 0 |
| 208 | 20240607 | 160400 | 2413115920 | 3650 | 3650 | 3650 | 3650 | 0 |
| 209 | 20240607 | 160300 | 2413115920 | 3650 | 3650 | 3650 | 3650 | 0 |
| 210 | 20240607 | 160200 | 2413115920 | 3650 | 3650 | 3650 | 3650 | 0 |
| 211 | 20240607 | 160100 | 2413115920 | 3650 | 3650 | 3650 | 3650 | 0 |
| 212 | 20240607 | 160000 | 2413115920 | 3650 | 3650 | 3650 | 3650 | 17830 |
| 213 | 20240607 | 155900 | 2413115920 | 3650 | 3650 | 3650 | 3650 | 0 |
| 214 | 20240607 | 155800 | 2413115920 | 3650 | 3650 | 3650 | 3650 | 0 |
| 215 | 20240607 | 155700 | 2413115920 | 3650 | 3650 | 3650 | 3650 | 0 |
| 216 | 20240607 | 155600 | 2413115920 | 3650 | 3650 | 3650 | 3650 | 0 |
| 217 | 20240607 | 155500 | 2413115920 | 3650 | 3650 | 3650 | 3650 | 0 |
| 218 | 20240607 | 155400 | 2413115920 | 3650 | 3650 | 3650 | 3650 | 0 |
| 219 | 20240607 | 155300 | 2413115920 | 3650 | 3650 | 3650 | 3650 | 0 |
| 220 | 20240607 | 155200 | 2413115920 | 3650 | 3650 | 3650 | 3650 | 0 |
| 221 | 20240607 | 155100 | 2413115920 | 3650 | 3650 | 3650 | 3650 | 0 |
| 222 | 20240607 | 155000 | 2413115920 | 3650 | 3650 | 3650 | 3650 | 0 |
| 223 | 20240607 | 154900 | 2413115920 | 3650 | 3650 | 3650 | 3650 | 0 |
| 224 | 20240607 | 154800 | 2413115920 | 3650 | 3650 | 3650 | 3650 | 0 |
| 225 | 20240607 | 154700 | 2413115920 | 3650 | 3650 | 3650 | 3650 | 0 |
| 226 | 20240607 | 154600 | 2413115920 | 3650 | 3650 | 3650 | 3650 | 0 |
| 227 | 20240607 | 154500 | 2413115920 | 3650 | 3650 | 3650 | 3650 | 0 |
| 228 | 20240607 | 154400 | 2413115920 | 3650 | 3650 | 3650 | 3650 | 0 |
| 229 | 20240607 | 154300 | 2413115920 | 3650 | 3650 | 3650 | 3650 | 0 |
| 230 | 20240607 | 154200 | 2413115920 | 3650 | 3650 | 3650 | 3650 | 0 |
| 231 | 20240607 | 154100 | 2413115920 | 3650 | 3650 | 3650 | 3650 | 0 |
| 232 | 20240607 | 154000 | 2413115920 | 3650 | 3650 | 3650 | 3650 | 0 |
| 233 | 20240607 | 153900 | 2413115920 | 3650 | 3650 | 3650 | 3650 | 0 |
| 234 | 20240607 | 153800 | 2413115920 | 3650 | 3650 | 3650 | 3650 | 0 |
| 235 | 20240607 | 153700 | 2413115920 | 3650 | 3650 | 3650 | 3650 | 0 |
| 236 | 20240607 | 153600 | 2413115920 | 3650 | 3650 | 3650 | 3650 | 0 |
| 237 | 20240607 | 153500 | 2413115920 | 3650 | 3650 | 3650 | 3650 | 0 |
| 238 | 20240607 | 153400 | 2413115920 | 3650 | 3650 | 3650 | 3650 | 0 |
| 239 | 20240607 | 153300 | 2413115920 | 3650 | 3650 | 3650 | 3650 | 0 |
| 240 | 20240607 | 153200 | 2413115920 | 3650 | 3650 | 3650 | 3650 | 0 |
| 241 | 20240607 | 153100 | 2413115920 | 3650 | 3650 | 3650 | 3650 | 0 |
| 242 | 20240607 | 153000 | 2413115920 | 3650 | 3650 | 3650 | 3650 | 35660 |
| 243 | 20240607 | 152900 | 2348036420 | 3650 | 3650 | 3650 | 3650 | 0 |
| 244 | 20240607 | 152800 | 2348036420 | 3650 | 3650 | 3650 | 3650 | 0 |
| 245 | 20240607 | 152700 | 2348036420 | 3650 | 3650 | 3650 | 3650 | 0 |
| 246 | 20240607 | 152600 | 2348036420 | 3650 | 3650 | 3650 | 3650 | 0 |
| 247 | 20240607 | 152500 | 2348036420 | 3650 | 3650 | 3650 | 3650 | 0 |
| 248 | 20240607 | 152400 | 2348036420 | 3650 | 3650 | 3650 | 3650 | 0 |
| 249 | 20240607 | 152300 | 2348036420 | 3650 | 3650 | 3650 | 3650 | 0 |
| 250 | 20240607 | 152200 | 2348036420 | 3650 | 3650 | 3650 | 3650 | 0 |
| 251 | 20240607 | 152100 | 2348036420 | 3650 | 3650 | 3650 | 3650 | 0 |
| 252 | 20240607 | 152000 | 2348036420 | 3650 | 3650 | 3650 | 3650 | 0 |
| 253 | 20240607 | 151900 | 2348036420 | 3650 | 3655 | 3655 | 3650 | 1291 |
| 254 | 20240607 | 151800 | 2343318570 | 3655 | 3650 | 3655 | 3650 | 5162 |
| 255 | 20240607 | 151700 | 2324460495 | 3655 | 3655 | 3655 | 3650 | 1699 |
| 256 | 20240607 | 151600 | 2318255400 | 3650 | 3650 | 3655 | 3650 | 13247 |
| 257 | 20240607 | 151500 | 2269903300 | 3650 | 3655 | 3655 | 3650 | 16620 |
| 258 | 20240607 | 151400 | 2209176165 | 3655 | 3655 | 3655 | 3650 | 392 |
| 259 | 20240607 | 151300 | 2207743645 | 3650 | 3650 | 3655 | 3650 | 6222 |
| 260 | 20240607 | 151200 | 2185031495 | 3655 | 3655 | 3655 | 3650 | 865 |
| 261 | 20240607 | 151100 | 2181870820 | 3650 | 3655 | 3655 | 3650 | 4095 |
| 262 | 20240607 | 151000 | 2166920960 | 3650 | 3650 | 3655 | 3650 | 1071 |
| 263 | 20240607 | 150900 | 2163007760 | 3650 | 3650 | 3655 | 3650 | 1186 |
| 264 | 20240607 | 150800 | 2158676050 | 3650 | 3650 | 3650 | 3650 | 1890 |
| 265 | 20240607 | 150700 | 2151777550 | 3650 | 3650 | 3650 | 3650 | 13 |
| 266 | 20240607 | 150600 | 2151730100 | 3650 | 3650 | 3655 | 3650 | 16 |
| 267 | 20240607 | 150500 | 2151671665 | 3650 | 3650 | 3655 | 3650 | 1209 |
| 268 | 20240607 | 150400 | 2147254675 | 3650 | 3650 | 3655 | 3650 | 3763 |
| 269 | 20240607 | 150300 | 2133503645 | 3650 | 3650 | 3650 | 3650 | 268 |
| 270 | 20240607 | 150200 | 2132525445 | 3650 | 3650 | 3650 | 3650 | 1687 |
| 271 | 20240607 | 150100 | 2126367895 | 3650 | 3650 | 3650 | 3650 | 167 |
| 272 | 20240607 | 150000 | 2125758345 | 3650 | 3645 | 3655 | 3645 | 8265 |
| 273 | 20240607 | 145900 | 2095591095 | 3645 | 3645 | 3650 | 3645 | 349 |
| 274 | 20240607 | 145800 | 2094318915 | 3645 | 3645 | 3645 | 3645 | 236 |
| 275 | 20240607 | 145700 | 2093458695 | 3645 | 3650 | 3650 | 3645 | 289 |
| 276 | 20240607 | 145600 | 2092404765 | 3645 | 3645 | 3650 | 3645 | 987 |
| 277 | 20240607 | 145500 | 2088805615 | 3645 | 3645 | 3645 | 3645 | 228 |
| 278 | 20240607 | 145400 | 2087974555 | 3645 | 3650 | 3650 | 3645 | 1940 |
| 279 | 20240607 | 145300 | 2080902095 | 3645 | 3645 | 3650 | 3645 | 721 |
| 280 | 20240607 | 145200 | 2078274035 | 3645 | 3645 | 3645 | 3645 | 1095 |
| 281 | 20240607 | 145100 | 2074282760 | 3645 | 3645 | 3645 | 3645 | 19 |
| 282 | 20240607 | 145000 | 2074213505 | 3645 | 3645 | 3650 | 3645 | 171 |
| 283 | 20240607 | 144900 | 2073590160 | 3645 | 3650 | 3650 | 3645 | 3242 |
| 284 | 20240607 | 144800 | 2061759695 | 3650 | 3650 | 3650 | 3650 | 568 |
| 285 | 20240607 | 144700 | 2059686495 | 3650 | 3650 | 3655 | 3650 | 873 |
| 286 | 20240607 | 144600 | 2056500020 | 3650 | 3650 | 3650 | 3650 | 256 |
| 287 | 20240607 | 144500 | 2055565620 | 3650 | 3650 | 3650 | 3650 | 24 |
| 288 | 20240607 | 144400 | 2055478020 | 3650 | 3650 | 3650 | 3650 | 110 |
| 289 | 20240607 | 144300 | 2055076520 | 3650 | 3650 | 3650 | 3650 | 595 |
| 290 | 20240607 | 144200 | 2052904770 | 3650 | 3650 | 3650 | 3650 | 16 |
| 291 | 20240607 | 144100 | 2052846370 | 3650 | 3650 | 3650 | 3650 | 25 |
| 292 | 20240607 | 144000 | 2052755120 | 3650 | 3650 | 3655 | 3650 | 68 |
| 293 | 20240607 | 143900 | 2052506820 | 3650 | 3650 | 3650 | 3650 | 318 |
| 294 | 20240607 | 143800 | 2051346120 | 3650 | 3650 | 3655 | 3650 | 75 |
| 295 | 20240607 | 143700 | 2051072350 | 3650 | 3650 | 3650 | 3650 | 743 |
| 296 | 20240607 | 143600 | 2048360400 | 3645 | 3645 | 3650 | 3645 | 808 |
| 297 | 20240607 | 143500 | 2045414265 | 3645 | 3645 | 3650 | 3645 | 66 |
| 298 | 20240607 | 143400 | 2045173545 | 3645 | 3645 | 3650 | 3645 | 1730 |
| 299 | 20240607 | 143300 | 2038860845 | 3645 | 3645 | 3650 | 3645 | 1498 |
| 300 | 20240607 | 143200 | 2033399095 | 3645 | 3645 | 3645 | 3645 | 17 |
| 301 | 20240607 | 143100 | 2033337130 | 3650 | 3645 | 3650 | 3645 | 351 |
| 302 | 20240607 | 143000 | 2032057235 | 3645 | 3645 | 3650 | 3645 | 381 |
| 303 | 20240607 | 142900 | 2030666890 | 3645 | 3650 | 3650 | 3645 | 1163 |
| 304 | 20240607 | 142800 | 2026422500 | 3650 | 3650 | 3650 | 3650 | 402 |
| 305 | 20240607 | 142700 | 2024955200 | 3650 | 3650 | 3650 | 3645 | 1102 |
| 306 | 20240607 | 142600 | 2020933205 | 3645 | 3650 | 3650 | 3645 | 3290 |
| 307 | 20240607 | 142500 | 2008926660 | 3650 | 3645 | 3650 | 3645 | 1016 |
| 308 | 20240607 | 142400 | 2005218280 | 3645 | 3650 | 3650 | 3645 | 357 |
| 309 | 20240607 | 142300 | 2003916120 | 3645 | 3650 | 3650 | 3645 | 6138 |
| 310 | 20240607 | 142200 | 1981515560 | 3650 | 3645 | 3650 | 3645 | 6216 |
| 311 | 20240607 | 142100 | 1958827220 | 3645 | 3645 | 3650 | 3645 | 4477 |
| 312 | 20240607 | 142000 | 1942508460 | 3645 | 3645 | 3645 | 3645 | 431 |
| 313 | 20240607 | 141900 | 1940937465 | 3645 | 3650 | 3655 | 3645 | 17328 |
| 314 | 20240607 | 141800 | 1877699015 | 3650 | 3650 | 3650 | 3650 | 8 |
| 315 | 20240607 | 141700 | 1877669815 | 3655 | 3650 | 3655 | 3650 | 2106 |
| 316 | 20240607 | 141600 | 1869975460 | 3650 | 3650 | 3655 | 3650 | 3450 |
| 317 | 20240607 | 141500 | 1857372910 | 3650 | 3650 | 3650 | 3650 | 4410 |
| 318 | 20240607 | 141400 | 1841276410 | 3650 | 3650 | 3655 | 3650 | 667 |
| 319 | 20240607 | 141300 | 1838841835 | 3650 | 3650 | 3650 | 3650 | 61 |
| 320 | 20240607 | 141200 | 1838619185 | 3650 | 3650 | 3655 | 3650 | 304 |
| 321 | 20240607 | 141100 | 1837509355 | 3650 | 3650 | 3655 | 3650 | 765 |
| 322 | 20240607 | 141000 | 1834715545 | 3650 | 3650 | 3650 | 3650 | 346 |
| 323 | 20240607 | 140900 | 1833452645 | 3650 | 3650 | 3650 | 3650 | 29 |
| 324 | 20240607 | 140800 | 1833346795 | 3650 | 3650 | 3655 | 3650 | 2813 |
| 325 | 20240607 | 140700 | 1823079295 | 3650 | 3650 | 3650 | 3650 | 13 |
| 326 | 20240607 | 140600 | 1823031845 | 3650 | 3650 | 3650 | 3650 | 1433 |
| 327 | 20240607 | 140500 | 1817801395 | 3650 | 3650 | 3650 | 3650 | 45 |
| 328 | 20240607 | 140400 | 1817637145 | 3650 | 3655 | 3655 | 3650 | 218 |
| 329 | 20240607 | 140300 | 1816841395 | 3650 | 3650 | 3655 | 3650 | 44 |
| 330 | 20240607 | 140200 | 1816680770 | 3650 | 3650 | 3650 | 3650 | 218 |
| 331 | 20240607 | 140100 | 1815885070 | 3650 | 3650 | 3650 | 3650 | 28 |
| 332 | 20240607 | 140000 | 1815782870 | 3650 | 3650 | 3650 | 3650 | 1917 |
| 333 | 20240607 | 135900 | 1808785820 | 3650 | 3655 | 3660 | 3650 | 22469 |
| 334 | 20240607 | 135800 | 1726674025 | 3655 | 3655 | 3655 | 3655 | 38 |
| 335 | 20240607 | 135700 | 1726535135 | 3655 | 3655 | 3660 | 3655 | 155 |
| 336 | 20240607 | 135600 | 1725968535 | 3655 | 3655 | 3660 | 3655 | 212 |
| 337 | 20240607 | 135500 | 1725193415 | 3655 | 3660 | 3660 | 3655 | 737 |
| 338 | 20240607 | 135400 | 1722496420 | 3655 | 3655 | 3655 | 3655 | 215 |
| 339 | 20240607 | 135300 | 1721710595 | 3655 | 3655 | 3655 | 3655 | 32 |
| 340 | 20240607 | 135200 | 1721593635 | 3655 | 3655 | 3655 | 3655 | 271 |
| 341 | 20240607 | 135100 | 1720603130 | 3655 | 3655 | 3660 | 3655 | 34 |
| 342 | 20240607 | 135000 | 1720478790 | 3655 | 3655 | 3660 | 3655 | 27 |
| 343 | 20240607 | 134900 | 1720380085 | 3655 | 3655 | 3660 | 3655 | 280 |
| 344 | 20240607 | 134800 | 1719356670 | 3655 | 3655 | 3660 | 3655 | 787 |
| 345 | 20240607 | 134700 | 1716477330 | 3655 | 3655 | 3655 | 3655 | 897 |
| 346 | 20240607 | 134600 | 1713198795 | 3655 | 3655 | 3655 | 3655 | 628 |
| 347 | 20240607 | 134500 | 1710903455 | 3655 | 3655 | 3660 | 3655 | 405 |
| 348 | 20240607 | 134400 | 1709421660 | 3655 | 3655 | 3660 | 3655 | 462 |
| 349 | 20240607 | 134300 | 1707732990 | 3655 | 3655 | 3660 | 3655 | 154 |
| 350 | 20240607 | 134200 | 1707169995 | 3655 | 3655 | 3655 | 3655 | 448 |
| 351 | 20240607 | 134100 | 1705532555 | 3655 | 3655 | 3655 | 3655 | 6 |
| 352 | 20240607 | 134000 | 1705510625 | 3655 | 3655 | 3660 | 3655 | 35 |
| 353 | 20240607 | 133900 | 1705382650 | 3655 | 3655 | 3655 | 3655 | 17 |
| 354 | 20240607 | 133800 | 1705320515 | 3655 | 3655 | 3660 | 3655 | 344 |
| 355 | 20240607 | 133700 | 1704062885 | 3655 | 3655 | 3660 | 3655 | 1794 |
| 356 | 20240607 | 133600 | 1697505715 | 3655 | 3655 | 3655 | 3655 | 506 |
| 357 | 20240607 | 133500 | 1695656285 | 3660 | 3655 | 3660 | 3655 | 41 |
| 358 | 20240607 | 133400 | 1695506330 | 3655 | 3655 | 3655 | 3655 | 23 |
| 359 | 20240607 | 133300 | 1695422265 | 3655 | 3655 | 3655 | 3655 | 205 |
| 360 | 20240607 | 133200 | 1694672990 | 3660 | 3655 | 3660 | 3655 | 35 |
| 361 | 20240607 | 133100 | 1694544975 | 3655 | 3660 | 3660 | 3655 | 315 |
| 362 | 20240607 | 133000 | 1693392130 | 3655 | 3655 | 3660 | 3655 | 598 |
| 363 | 20240607 | 132900 | 1691203920 | 3655 | 3655 | 3660 | 3655 | 648 |
| 364 | 20240607 | 132800 | 1688832950 | 3655 | 3655 | 3655 | 3655 | 476 |
| 365 | 20240607 | 132700 | 1687093170 | 3655 | 3655 | 3660 | 3655 | 1857 |
| 366 | 20240607 | 132600 | 1680297620 | 3655 | 3655 | 3660 | 3655 | 200 |
| 367 | 20240607 | 132500 | 1679565795 | 3655 | 3655 | 3660 | 3655 | 234 |
| 368 | 20240607 | 132400 | 1678710510 | 3655 | 3655 | 3660 | 3655 | 33 |
| 369 | 20240607 | 132300 | 1678589855 | 3655 | 3655 | 3660 | 3655 | 1426 |
| 370 | 20240607 | 132200 | 1673372800 | 3655 | 3655 | 3660 | 3655 | 1229 |
| 371 | 20240607 | 132100 | 1668875805 | 3655 | 3655 | 3655 | 3655 | 479 |
| 372 | 20240607 | 132000 | 1667125060 | 3655 | 3655 | 3655 | 3655 | 276 |
| 373 | 20240607 | 131900 | 1666116280 | 3655 | 3655 | 3655 | 3655 | 19 |
| 374 | 20240607 | 131800 | 1666046835 | 3655 | 3660 | 3660 | 3655 | 6287 |
| 375 | 20240607 | 131700 | 1643037105 | 3660 | 3660 | 3660 | 3660 | 135 |
| 376 | 20240607 | 131600 | 1642543005 | 3660 | 3660 | 3660 | 3660 | 357 |
| 377 | 20240607 | 131500 | 1641236385 | 3660 | 3660 | 3660 | 3660 | 23 |
| 378 | 20240607 | 131400 | 1641152205 | 3660 | 3660 | 3660 | 3660 | 41 |
| 379 | 20240607 | 131300 | 1641002145 | 3660 | 3660 | 3660 | 3660 | 23 |
| 380 | 20240607 | 131200 | 1640917965 | 3660 | 3660 | 3660 | 3660 | 494 |
| 381 | 20240607 | 131100 | 1639109925 | 3660 | 3660 | 3665 | 3660 | 834 |
| 382 | 20240607 | 131000 | 1636057480 | 3660 | 3660 | 3660 | 3660 | 14 |
| 383 | 20240607 | 130900 | 1636006240 | 3660 | 3660 | 3665 | 3660 | 615 |
| 384 | 20240607 | 130800 | 1633755315 | 3660 | 3660 | 3660 | 3660 | 12 |
| 385 | 20240607 | 130700 | 1633711395 | 3660 | 3665 | 3665 | 3660 | 1294 |
| 386 | 20240607 | 130600 | 1628969645 | 3665 | 3665 | 3665 | 3665 | 141 |
| 387 | 20240607 | 130500 | 1628452880 | 3665 | 3665 | 3670 | 3665 | 365 |
| 388 | 20240607 | 130400 | 1627115150 | 3660 | 3660 | 3665 | 3660 | 3507 |
| 389 | 20240607 | 130300 | 1614263010 | 3660 | 3660 | 3660 | 3660 | 24 |
| 390 | 20240607 | 130200 | 1614175170 | 3660 | 3660 | 3660 | 3660 | 35 |
| 391 | 20240607 | 130100 | 1614047070 | 3660 | 3660 | 3665 | 3660 | 22 |
| 392 | 20240607 | 130000 | 1613966545 | 3660 | 3660 | 3660 | 3660 | 24 |
| 393 | 20240607 | 125900 | 1613878705 | 3660 | 3660 | 3660 | 3660 | 9 |
| 394 | 20240607 | 125800 | 1613845765 | 3660 | 3660 | 3665 | 3660 | 3085 |
| 395 | 20240607 | 125700 | 1602539315 | 3660 | 3660 | 3660 | 3660 | 212 |
| 396 | 20240607 | 125600 | 1601763395 | 3660 | 3665 | 3665 | 3660 | 147 |
| 397 | 20240607 | 125500 | 1601224775 | 3660 | 3660 | 3665 | 3660 | 78 |
| 398 | 20240607 | 125400 | 1600939270 | 3665 | 3660 | 3665 | 3660 | 1031 |
| 399 | 20240607 | 125300 | 1597165805 | 3660 | 3660 | 3660 | 3660 | 52 |
| 400 | 20240607 | 125200 | 1596975485 | 3660 | 3660 | 3665 | 3660 | 3360 |
| 401 | 20240607 | 125100 | 1584676360 | 3655 | 3655 | 3660 | 3655 | 23 |
| 402 | 20240607 | 125000 | 1584592290 | 3655 | 3655 | 3655 | 3655 | 19 |
| 403 | 20240607 | 124900 | 1584522845 | 3655 | 3655 | 3655 | 3655 | 29 |
| 404 | 20240607 | 124800 | 1584416850 | 3655 | 3655 | 3655 | 3655 | 22 |
| 405 | 20240607 | 124700 | 1584336440 | 3655 | 3655 | 3655 | 3655 | 18 |
| 406 | 20240607 | 124600 | 1584270650 | 3655 | 3655 | 3655 | 3655 | 340 |
| 407 | 20240607 | 124500 | 1583027950 | 3655 | 3655 | 3660 | 3655 | 278 |
| 408 | 20240607 | 124400 | 1582011610 | 3655 | 3655 | 3660 | 3655 | 224 |
| 409 | 20240607 | 124300 | 1581192640 | 3655 | 3655 | 3655 | 3655 | 63 |
| 410 | 20240607 | 124200 | 1580962375 | 3655 | 3655 | 3655 | 3655 | 957 |
| 411 | 20240607 | 124100 | 1577464540 | 3655 | 3655 | 3660 | 3655 | 224 |
| 412 | 20240607 | 124000 | 1576645745 | 3660 | 3655 | 3660 | 3655 | 318 |
| 413 | 20240607 | 123900 | 1575483440 | 3655 | 3655 | 3660 | 3655 | 57 |
| 414 | 20240607 | 123800 | 1575274910 | 3655 | 3655 | 3660 | 3655 | 2107 |
| 415 | 20240607 | 123700 | 1567573775 | 3655 | 3655 | 3660 | 3655 | 59 |
| 416 | 20240607 | 123600 | 1567357960 | 3655 | 3655 | 3660 | 3655 | 28 |
| 417 | 20240607 | 123500 | 1567255615 | 3655 | 3655 | 3655 | 3655 | 234 |
| 418 | 20240607 | 123400 | 1566400345 | 3655 | 3655 | 3660 | 3655 | 22 |
| 419 | 20240607 | 123300 | 1566319930 | 3655 | 3655 | 3660 | 3655 | 39 |
| 420 | 20240607 | 123200 | 1566177280 | 3655 | 3655 | 3655 | 3655 | 559 |
| 421 | 20240607 | 123100 | 1564134135 | 3655 | 3655 | 3660 | 3655 | 30 |
| 422 | 20240607 | 123000 | 1564024480 | 3655 | 3655 | 3655 | 3655 | 20 |
| 423 | 20240607 | 122900 | 1563951380 | 3655 | 3655 | 3660 | 3655 | 44 |
| 424 | 20240607 | 122800 | 1563790470 | 3655 | 3655 | 3660 | 3655 | 444 |
| 425 | 20240607 | 122700 | 1562165840 | 3655 | 3655 | 3655 | 3655 | 32 |
| 426 | 20240607 | 122600 | 1562048880 | 3655 | 3655 | 3655 | 3655 | 773 |
| 427 | 20240607 | 122500 | 1559223565 | 3655 | 3655 | 3655 | 3655 | 1244 |
| 428 | 20240607 | 122400 | 1554676745 | 3655 | 3655 | 3655 | 3655 | 14 |
| 429 | 20240607 | 122300 | 1554625575 | 3655 | 3655 | 3655 | 3655 | 15 |
| 430 | 20240607 | 122200 | 1554570750 | 3655 | 3655 | 3660 | 3655 | 128 |
| 431 | 20240607 | 122100 | 1554102765 | 3655 | 3655 | 3660 | 3655 | 16 |
| 432 | 20240607 | 122000 | 1554044275 | 3655 | 3655 | 3660 | 3650 | 3078 |
| 433 | 20240607 | 121900 | 1542794745 | 3650 | 3650 | 3655 | 3650 | 59 |
| 434 | 20240607 | 121800 | 1542579245 | 3655 | 3650 | 3655 | 3650 | 21 |
| 435 | 20240607 | 121700 | 1542502590 | 3655 | 3650 | 3655 | 3650 | 32 |
| 436 | 20240607 | 121600 | 1542385780 | 3650 | 3650 | 3650 | 3650 | 22 |
| 437 | 20240607 | 121500 | 1542305480 | 3650 | 3650 | 3655 | 3650 | 121 |
| 438 | 20240607 | 121400 | 1541863810 | 3650 | 3650 | 3655 | 3650 | 363 |
| 439 | 20240607 | 121300 | 1540537315 | 3650 | 3650 | 3655 | 3650 | 349 |
| 440 | 20240607 | 121200 | 1539261945 | 3650 | 3655 | 3655 | 3650 | 1024 |
| 441 | 20240607 | 121100 | 1535519340 | 3655 | 3650 | 3655 | 3650 | 18 |
| 442 | 20240607 | 121000 | 1535453635 | 3650 | 3650 | 3655 | 3650 | 120 |
| 443 | 20240607 | 120900 | 1535015135 | 3650 | 3650 | 3650 | 3650 | 47 |
| 444 | 20240607 | 120800 | 1534843585 | 3650 | 3650 | 3650 | 3650 | 20 |
| 445 | 20240607 | 120700 | 1534770585 | 3650 | 3650 | 3650 | 3650 | 324 |
| 446 | 20240607 | 120600 | 1533587985 | 3655 | 3650 | 3655 | 3650 | 476 |
| 447 | 20240607 | 120500 | 1531848310 | 3650 | 3650 | 3655 | 3650 | 581 |
| 448 | 20240607 | 120400 | 1529725380 | 3650 | 3650 | 3650 | 3650 | 15 |
| 449 | 20240607 | 120300 | 1529670630 | 3650 | 3650 | 3650 | 3650 | 183 |
| 450 | 20240607 | 120200 | 1529002680 | 3650 | 3650 | 3650 | 3650 | 55 |
| 451 | 20240607 | 120100 | 1528801930 | 3650 | 3655 | 3655 | 3650 | 683 |
| 452 | 20240607 | 120000 | 1526305945 | 3655 | 3650 | 3655 | 3650 | 87 |
| 453 | 20240607 | 115900 | 1525988105 | 3650 | 3650 | 3650 | 3650 | 144 |
| 454 | 20240607 | 115800 | 1525462505 | 3650 | 3650 | 3655 | 3650 | 692 |
| 455 | 20240607 | 115700 | 1522933705 | 3650 | 3650 | 3650 | 3650 | 248 |
| 456 | 20240607 | 115600 | 1522028505 | 3650 | 3650 | 3650 | 3650 | 22 |
| 457 | 20240607 | 115500 | 1521948205 | 3650 | 3650 | 3650 | 3650 | 23 |
| 458 | 20240607 | 115400 | 1521864255 | 3650 | 3650 | 3655 | 3650 | 28 |
| 459 | 20240607 | 115300 | 1521762005 | 3650 | 3650 | 3655 | 3650 | 598 |
| 460 | 20240607 | 115200 | 1519577805 | 3650 | 3650 | 3655 | 3650 | 28 |
| 461 | 20240607 | 115100 | 1519475580 | 3650 | 3650 | 3650 | 3650 | 2863 |
| 462 | 20240607 | 115000 | 1509025630 | 3650 | 3650 | 3655 | 3650 | 1387 |
| 463 | 20240607 | 114900 | 1503956940 | 3650 | 3650 | 3650 | 3650 | 25 |
| 464 | 20240607 | 114800 | 1503865690 | 3650 | 3650 | 3650 | 3650 | 248 |
| 465 | 20240607 | 114700 | 1502960490 | 3650 | 3650 | 3655 | 3650 | 414 |
| 466 | 20240607 | 114600 | 1501449315 | 3655 | 3650 | 3655 | 3650 | 146 |
| 467 | 20240607 | 114500 | 1500916390 | 3650 | 3650 | 3650 | 3650 | 14 |
| 468 | 20240607 | 114400 | 1500865290 | 3650 | 3650 | 3655 | 3650 | 718 |
| 469 | 20240607 | 114300 | 1498243005 | 3650 | 3650 | 3650 | 3650 | 58 |
| 470 | 20240607 | 114200 | 1498031305 | 3650 | 3650 | 3655 | 3650 | 713 |
| 471 | 20240607 | 114100 | 1495428830 | 3650 | 3650 | 3650 | 3650 | 494 |
| 472 | 20240607 | 114000 | 1493625730 | 3650 | 3650 | 3655 | 3650 | 26 |
| 473 | 20240607 | 113900 | 1493530780 | 3650 | 3650 | 3650 | 3650 | 24 |
| 474 | 20240607 | 113800 | 1493443180 | 3650 | 3650 | 3650 | 3650 | 360 |
| 475 | 20240607 | 113700 | 1492129180 | 3650 | 3650 | 3655 | 3650 | 27 |
| 476 | 20240607 | 113600 | 1492030565 | 3650 | 3650 | 3650 | 3650 | 891 |
| 477 | 20240607 | 113500 | 1488778415 | 3650 | 3650 | 3650 | 3650 | 2831 |
| 478 | 20240607 | 113400 | 1478445265 | 3650 | 3645 | 3650 | 3645 | 5097 |
| 479 | 20240607 | 113300 | 1459841365 | 3645 | 3650 | 3650 | 3645 | 4718 |
| 480 | 20240607 | 113200 | 1442623135 | 3650 | 3650 | 3655 | 3650 | 198 |
| 481 | 20240607 | 113100 | 1441900335 | 3650 | 3650 | 3655 | 3650 | 587 |
| 482 | 20240607 | 113000 | 1439757780 | 3655 | 3650 | 3655 | 3650 | 66 |
| 483 | 20240607 | 112900 | 1439516830 | 3645 | 3650 | 3655 | 3645 | 16468 |
| 484 | 20240607 | 112800 | 1379410485 | 3650 | 3650 | 3655 | 3650 | 30 |
| 485 | 20240607 | 112700 | 1379300935 | 3650 | 3650 | 3655 | 3650 | 3375 |
| 486 | 20240607 | 112600 | 1366982085 | 3650 | 3650 | 3655 | 3650 | 101 |
| 487 | 20240607 | 112500 | 1366613155 | 3650 | 3650 | 3655 | 3650 | 13 |
| 488 | 20240607 | 112400 | 1366565700 | 3650 | 3650 | 3650 | 3650 | 20 |
| 489 | 20240607 | 112300 | 1366492700 | 3650 | 3650 | 3655 | 3650 | 128 |
| 490 | 20240607 | 112200 | 1366025250 | 3650 | 3650 | 3650 | 3650 | 23 |
| 491 | 20240607 | 112100 | 1365941300 | 3650 | 3650 | 3650 | 3650 | 13 |
| 492 | 20240607 | 112000 | 1365893850 | 3650 | 3650 | 3655 | 3650 | 321 |
| 493 | 20240607 | 111900 | 1364722100 | 3650 | 3650 | 3650 | 3650 | 818 |
| 494 | 20240607 | 111800 | 1361736400 | 3655 | 3650 | 3655 | 3650 | 271 |
| 495 | 20240607 | 111700 | 1360746500 | 3650 | 3650 | 3650 | 3650 | 17 |
| 496 | 20240607 | 111600 | 1360684450 | 3650 | 3655 | 3655 | 3650 | 204 |
| 497 | 20240607 | 111500 | 1359939835 | 3650 | 3650 | 3650 | 3650 | 353 |
| 498 | 20240607 | 111400 | 1358651385 | 3650 | 3650 | 3650 | 3650 | 92 |
| 499 | 20240607 | 111300 | 1358315585 | 3650 | 3650 | 3655 | 3650 | 584 |
| 500 | 20240607 | 111200 | 1356182870 | 3650 | 3650 | 3655 | 3650 | 21 |
| 501 | 20240607 | 111100 | 1356106215 | 3650 | 3650 | 3655 | 3650 | 651 |
| 502 | 20240607 | 111000 | 1353729715 | 3650 | 3655 | 3655 | 3650 | 4962 |
| 503 | 20240607 | 110900 | 1335611625 | 3655 | 3655 | 3660 | 3655 | 439 |
| 504 | 20240607 | 110800 | 1334006480 | 3655 | 3655 | 3660 | 3650 | 718 |
| 505 | 20240607 | 110700 | 1331381640 | 3650 | 3650 | 3655 | 3650 | 788 |
| 506 | 20240607 | 110600 | 1328503915 | 3650 | 3650 | 3650 | 3650 | 51 |
| 507 | 20240607 | 110500 | 1328317765 | 3650 | 3655 | 3655 | 3650 | 186 |
| 508 | 20240607 | 110400 | 1327638025 | 3655 | 3650 | 3655 | 3650 | 219 |
| 509 | 20240607 | 110300 | 1326837895 | 3650 | 3650 | 3655 | 3650 | 5813 |
| 510 | 20240607 | 110200 | 1305596945 | 3645 | 3645 | 3650 | 3645 | 74 |
| 511 | 20240607 | 110100 | 1305326940 | 3645 | 3645 | 3650 | 3645 | 508 |
| 512 | 20240607 | 110000 | 1303473335 | 3645 | 3645 | 3650 | 3645 | 527 |
| 513 | 20240607 | 105900 | 1301550145 | 3645 | 3645 | 3650 | 3645 | 51 |
| 514 | 20240607 | 105800 | 1301364040 | 3645 | 3650 | 3650 | 3645 | 2214 |
| 515 | 20240607 | 105700 | 1293291560 | 3645 | 3645 | 3645 | 3645 | 1833 |
| 516 | 20240607 | 105600 | 1286610275 | 3645 | 3650 | 3650 | 3645 | 626 |
| 517 | 20240607 | 105500 | 1284325810 | 3650 | 3655 | 3655 | 3650 | 9500 |
| 518 | 20240607 | 105400 | 1249644930 | 3655 | 3655 | 3660 | 3655 | 2542 |
| 519 | 20240607 | 105300 | 1240343920 | 3655 | 3655 | 3655 | 3655 | 21 |
| 520 | 20240607 | 105200 | 1240267165 | 3660 | 3655 | 3660 | 3655 | 290 |
| 521 | 20240607 | 105100 | 1239206605 | 3660 | 3655 | 3660 | 3655 | 28 |
| 522 | 20240607 | 105000 | 1239104235 | 3655 | 3655 | 3660 | 3655 | 32 |
| 523 | 20240607 | 104900 | 1238987270 | 3655 | 3655 | 3655 | 3655 | 125 |
| 524 | 20240607 | 104800 | 1238530395 | 3655 | 3655 | 3655 | 3655 | 15 |
| 525 | 20240607 | 104700 | 1238475570 | 3655 | 3655 | 3655 | 3650 | 1925 |
| 526 | 20240607 | 104600 | 1231439735 | 3650 | 3655 | 3655 | 3650 | 1513 |
| 527 | 20240607 | 104500 | 1225917280 | 3650 | 3655 | 3655 | 3650 | 589 |
| 528 | 20240607 | 104400 | 1223764830 | 3655 | 3655 | 3655 | 3650 | 1545 |
| 529 | 20240607 | 104300 | 1218122575 | 3650 | 3655 | 3655 | 3650 | 2169 |
| 530 | 20240607 | 104200 | 1210202545 | 3655 | 3650 | 3655 | 3650 | 433 |
| 531 | 20240607 | 104100 | 1208621825 | 3650 | 3650 | 3650 | 3645 | 933 |
| 532 | 20240607 | 104000 | 1205216710 | 3650 | 3650 | 3650 | 3645 | 13980 |
| 533 | 20240607 | 103900 | 1154225380 | 3650 | 3650 | 3655 | 3650 | 1748 |
| 534 | 20240607 | 103800 | 1147838025 | 3650 | 3655 | 3655 | 3650 | 3409 |
| 535 | 20240607 | 103700 | 1135387935 | 3655 | 3655 | 3660 | 3650 | 6219 |
| 536 | 20240607 | 103600 | 1112640095 | 3655 | 3655 | 3655 | 3650 | 666 |
| 537 | 20240607 | 103500 | 1110208660 | 3655 | 3650 | 3655 | 3650 | 5459 |
| 538 | 20240607 | 103400 | 1090256675 | 3650 | 3655 | 3655 | 3650 | 18 |
| 539 | 20240607 | 103300 | 1090190890 | 3655 | 3655 | 3655 | 3655 | 4 |
| 540 | 20240607 | 103200 | 1090176270 | 3650 | 3650 | 3650 | 3650 | 205 |
| 541 | 20240607 | 103100 | 1089428020 | 3655 | 3655 | 3655 | 3655 | 50 |
| 542 | 20240607 | 103000 | 1089245270 | 3650 | 3650 | 3655 | 3650 | 94 |
| 543 | 20240607 | 102900 | 1088901905 | 3650 | 3645 | 3650 | 3645 | 1085 |
| 544 | 20240607 | 102800 | 1084942255 | 3645 | 3650 | 3650 | 3645 | 771 |
| 545 | 20240607 | 102700 | 1082128865 | 3650 | 3650 | 3650 | 3645 | 4374 |
| 546 | 20240607 | 102600 | 1066165610 | 3655 | 3655 | 3655 | 3655 | 208 |
| 547 | 20240607 | 102500 | 1065405370 | 3655 | 3655 | 3655 | 3650 | 23 |
| 548 | 20240607 | 102400 | 1065321310 | 3655 | 3655 | 3655 | 3655 | 11 |
| 549 | 20240607 | 102300 | 1065281105 | 3650 | 3650 | 3655 | 3650 | 219 |
| 550 | 20240607 | 102200 | 1064481750 | 3650 | 3650 | 3650 | 3650 | 100 |
| 551 | 20240607 | 102100 | 1064116750 | 3650 | 3650 | 3650 | 3650 | 556 |
| 552 | 20240607 | 102000 | 1062087350 | 3655 | 3650 | 3655 | 3650 | 905 |
| 553 | 20240607 | 101900 | 1058784070 | 3655 | 3650 | 3655 | 3650 | 59 |
| 554 | 20240607 | 101800 | 1058568665 | 3650 | 3655 | 3655 | 3650 | 1064 |
| 555 | 20240607 | 101700 | 1054684430 | 3655 | 3650 | 3655 | 3650 | 8 |
| 556 | 20240607 | 101600 | 1054655195 | 3650 | 3650 | 3650 | 3650 | 10369 |
| 557 | 20240607 | 101500 | 1016808345 | 3655 | 3660 | 3660 | 3655 | 567 |
| 558 | 20240607 | 101400 | 1014735945 | 3660 | 3660 | 3660 | 3650 | 5999 |
| 559 | 20240607 | 101300 | 992835205 | 3655 | 3660 | 3660 | 3655 | 647 |
| 560 | 20240607 | 101200 | 990468395 | 3660 | 3660 | 3660 | 3660 | 101 |
| 561 | 20240607 | 101100 | 990098735 | 3660 | 3650 | 3660 | 3650 | 100 |
| 562 | 20240607 | 101000 | 989733255 | 3655 | 3655 | 3655 | 3650 | 130 |
| 563 | 20240607 | 100900 | 989258350 | 3655 | 3655 | 3655 | 3650 | 436 |
| 564 | 20240607 | 100800 | 987665340 | 3650 | 3655 | 3655 | 3650 | 3985 |
| 565 | 20240607 | 100700 | 973103440 | 3655 | 3660 | 3660 | 3655 | 5478 |
| 566 | 20240607 | 100600 | 953056415 | 3670 | 3670 | 3670 | 3670 | 0 |
| 567 | 20240607 | 100500 | 953056415 | 3670 | 3660 | 3670 | 3660 | 638 |
| 568 | 20240607 | 100400 | 950721285 | 3670 | 3660 | 3670 | 3660 | 1120 |
| 569 | 20240607 | 100300 | 946615255 | 3660 | 3670 | 3670 | 3660 | 1066 |
| 570 | 20240607 | 100200 | 942713035 | 3670 | 3665 | 3670 | 3660 | 4221 |
| 571 | 20240607 | 100100 | 927243790 | 3670 | 3665 | 3670 | 3665 | 257 |
| 572 | 20240607 | 100000 | 926300885 | 3665 | 3665 | 3670 | 3665 | 1494 |
| 573 | 20240607 | 095900 | 920821975 | 3670 | 3665 | 3670 | 3665 | 287 |
| 574 | 20240607 | 095800 | 919770050 | 3665 | 3665 | 3665 | 3665 | 3 |
| 575 | 20240607 | 095700 | 919759055 | 3670 | 3665 | 3670 | 3665 | 150 |
| 576 | 20240607 | 095600 | 919209055 | 3665 | 3675 | 3675 | 3665 | 5373 |
| 577 | 20240607 | 095500 | 899489670 | 3670 | 3675 | 3675 | 3670 | 78 |
| 578 | 20240607 | 095400 | 899203025 | 3670 | 3675 | 3675 | 3670 | 418 |
| 579 | 20240607 | 095300 | 897666925 | 3675 | 3675 | 3680 | 3670 | 2442 |
| 580 | 20240607 | 095200 | 888696285 | 3675 | 3675 | 3675 | 3670 | 557 |
| 581 | 20240607 | 095100 | 886650370 | 3670 | 3675 | 3675 | 3670 | 716 |
| 582 | 20240607 | 095000 | 884019075 | 3675 | 3675 | 3675 | 3670 | 1165 |
| 583 | 20240607 | 094900 | 879740240 | 3675 | 3670 | 3675 | 3670 | 1605 |
| 584 | 20240607 | 094800 | 873848175 | 3675 | 3675 | 3675 | 3670 | 484 |
| 585 | 20240607 | 094700 | 872070155 | 3675 | 3670 | 3675 | 3670 | 887 |
| 586 | 20240607 | 094600 | 868814315 | 3675 | 3670 | 3675 | 3670 | 11902 |
| 587 | 20240607 | 094500 | 825076575 | 3675 | 3675 | 3675 | 3670 | 834 |
| 588 | 20240607 | 094400 | 822015630 | 3675 | 3675 | 3675 | 3670 | 2723 |
| 589 | 20240607 | 094300 | 812016875 | 3675 | 3670 | 3675 | 3670 | 20819 |
| 590 | 20240607 | 094200 | 735610895 | 3670 | 3670 | 3670 | 3665 | 542 |
| 591 | 20240607 | 094100 | 733622595 | 3665 | 3660 | 3670 | 3660 | 1113 |
| 592 | 20240607 | 094000 | 729543825 | 3665 | 3665 | 3665 | 3660 | 375 |
| 593 | 20240607 | 093900 | 728169870 | 3665 | 3665 | 3665 | 3665 | 386 |
| 594 | 20240607 | 093800 | 726755180 | 3665 | 3660 | 3665 | 3655 | 1349 |
| 595 | 20240607 | 093700 | 721822145 | 3665 | 3660 | 3665 | 3660 | 250 |
| 596 | 20240607 | 093600 | 720907015 | 3660 | 3675 | 3675 | 3655 | 7894 |
| 597 | 20240607 | 093500 | 691947635 | 3675 | 3675 | 3675 | 3670 | 793 |
| 598 | 20240607 | 093400 | 689036295 | 3670 | 3660 | 3670 | 3650 | 47473 |
| 599 | 20240607 | 093300 | 515207735 | 3665 | 3665 | 3665 | 3665 | 400 |
| 600 | 20240607 | 093200 | 513741735 | 3665 | 3665 | 3665 | 3665 | 589 |
| 601 | 20240607 | 093100 | 511583050 | 3665 | 3665 | 3665 | 3660 | 358 |
| 602 | 20240607 | 093000 | 510271480 | 3660 | 3665 | 3665 | 3660 | 910 |
| 603 | 20240607 | 092900 | 506937015 | 3665 | 3660 | 3665 | 3660 | 257 |
| 604 | 20240607 | 092800 | 505995630 | 3655 | 3660 | 3660 | 3655 | 2041 |
| 605 | 20240607 | 092700 | 498527815 | 3660 | 3660 | 3660 | 3660 | 1502 |
| 606 | 20240607 | 092600 | 493030495 | 3660 | 3665 | 3665 | 3660 | 963 |
| 607 | 20240607 | 092500 | 489504465 | 3665 | 3665 | 3665 | 3660 | 2789 |
| 608 | 20240607 | 092400 | 479294220 | 3665 | 3665 | 3665 | 3660 | 729 |
| 609 | 20240607 | 092300 | 476623050 | 3665 | 3665 | 3665 | 3665 | 501 |
| 610 | 20240607 | 092200 | 474786885 | 3665 | 3665 | 3665 | 3660 | 4310 |
| 611 | 20240607 | 092100 | 458991895 | 3665 | 3670 | 3670 | 3665 | 2125 |
| 612 | 20240607 | 092000 | 451201940 | 3670 | 3670 | 3670 | 3665 | 731 |
| 613 | 20240607 | 091900 | 448519750 | 3670 | 3670 | 3670 | 3665 | 1281 |
| 614 | 20240607 | 091800 | 443819625 | 3670 | 3670 | 3670 | 3665 | 6935 |
| 615 | 20240607 | 091700 | 418370735 | 3670 | 3670 | 3670 | 3665 | 3892 |
| 616 | 20240607 | 091600 | 404089290 | 3670 | 3665 | 3670 | 3665 | 8507 |
| 617 | 20240607 | 091500 | 372909805 | 3665 | 3660 | 3665 | 3655 | 1811 |
| 618 | 20240607 | 091400 | 366282335 | 3660 | 3660 | 3665 | 3655 | 8274 |
| 619 | 20240607 | 091300 | 336003100 | 3660 | 3665 | 3665 | 3660 | 21 |
| 620 | 20240607 | 091200 | 335926140 | 3665 | 3660 | 3665 | 3660 | 457 |
| 621 | 20240607 | 091100 | 334251990 | 3660 | 3660 | 3665 | 3660 | 6813 |
| 622 | 20240607 | 091000 | 309315045 | 3660 | 3660 | 3660 | 3655 | 1394 |
| 623 | 20240607 | 090900 | 304213935 | 3660 | 3660 | 3665 | 3655 | 4255 |
| 624 | 20240607 | 090800 | 288643135 | 3660 | 3660 | 3660 | 3660 | 530 |
| 625 | 20240607 | 090700 | 286703335 | 3655 | 3655 | 3665 | 3655 | 2511 |
| 626 | 20240607 | 090600 | 277518720 | 3650 | 3660 | 3660 | 3650 | 9549 |
| 627 | 20240607 | 090500 | 242579805 | 3660 | 3665 | 3665 | 3660 | 7821 |
| 628 | 20240607 | 090400 | 213927885 | 3665 | 3655 | 3665 | 3650 | 9313 |
| 629 | 20240607 | 090300 | 179888185 | 3655 | 3665 | 3665 | 3650 | 12846 |
| 630 | 20240607 | 090200 | 132890090 | 3670 | 3665 | 3670 | 3665 | 608 |
| 631 | 20240607 | 090100 | 130660255 | 3660 | 3650 | 3665 | 3645 | 13955 |
| 632 | 20240607 | 090000 | 79714760 | 3645 | 3645 | 3655 | 3645 | 21840 |