32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240617 | 191600 | 1454781220 | 18890 | 18890 | 18890 | 18890 | 1474 |
| 3 | 20240617 | 191500 | 1454781220 | 18890 | 18890 | 18890 | 18890 | 0 |
| 4 | 20240617 | 191400 | 1454781220 | 18890 | 18890 | 18890 | 18890 | 0 |
| 5 | 20240617 | 191300 | 1454781220 | 18890 | 18890 | 18890 | 18890 | 0 |
| 6 | 20240617 | 191200 | 1454781220 | 18890 | 18890 | 18890 | 18890 | 0 |
| 7 | 20240617 | 191100 | 1454781220 | 18890 | 18890 | 18890 | 18890 | 0 |
| 8 | 20240617 | 191000 | 1454781220 | 18890 | 18890 | 18890 | 18890 | 0 |
| 9 | 20240617 | 190900 | 1454781220 | 18890 | 18890 | 18890 | 18890 | 0 |
| 10 | 20240617 | 190800 | 1454781220 | 18890 | 18890 | 18890 | 18890 | 0 |
| 11 | 20240617 | 190700 | 1454781220 | 18890 | 18890 | 18890 | 18890 | 0 |
| 12 | 20240617 | 190600 | 1454781220 | 18890 | 18890 | 18890 | 18890 | 0 |
| 13 | 20240617 | 190500 | 1454781220 | 18890 | 18890 | 18890 | 18890 | 0 |
| 14 | 20240617 | 190400 | 1454781220 | 18890 | 18890 | 18890 | 18890 | 0 |
| 15 | 20240617 | 190300 | 1454781220 | 18890 | 18890 | 18890 | 18890 | 0 |
| 16 | 20240617 | 190200 | 1454781220 | 18890 | 18890 | 18890 | 18890 | 0 |
| 17 | 20240617 | 190100 | 1454781220 | 18890 | 18890 | 18890 | 18890 | 0 |
| 18 | 20240617 | 190000 | 1454781220 | 18890 | 18890 | 18890 | 18890 | 0 |
| 19 | 20240617 | 185900 | 1454781220 | 18890 | 18890 | 18890 | 18890 | 0 |
| 20 | 20240617 | 185800 | 1454781220 | 18890 | 18890 | 18890 | 18890 | 0 |
| 21 | 20240617 | 185700 | 1454781220 | 18890 | 18890 | 18890 | 18890 | 0 |
| 22 | 20240617 | 185600 | 1454781220 | 18890 | 18890 | 18890 | 18890 | 0 |
| 23 | 20240617 | 185500 | 1454781220 | 18890 | 18890 | 18890 | 18890 | 0 |
| 24 | 20240617 | 185400 | 1454781220 | 18890 | 18890 | 18890 | 18890 | 0 |
| 25 | 20240617 | 185300 | 1454781220 | 18890 | 18890 | 18890 | 18890 | 0 |
| 26 | 20240617 | 185200 | 1454781220 | 18890 | 18890 | 18890 | 18890 | 0 |
| 27 | 20240617 | 185100 | 1454781220 | 18890 | 18890 | 18890 | 18890 | 0 |
| 28 | 20240617 | 185000 | 1454781220 | 18890 | 18890 | 18890 | 18890 | 0 |
| 29 | 20240617 | 184900 | 1454781220 | 18890 | 18890 | 18890 | 18890 | 0 |
| 30 | 20240617 | 184800 | 1454781220 | 18890 | 18890 | 18890 | 18890 | 0 |
| 31 | 20240617 | 184700 | 1454781220 | 18890 | 18890 | 18890 | 18890 | 0 |
| 32 | 20240617 | 184600 | 1454781220 | 18890 | 18890 | 18890 | 18890 | 1474 |
| 33 | 20240617 | 184500 | 1454781220 | 18890 | 18890 | 18890 | 18890 | 0 |
| 34 | 20240617 | 184400 | 1454781220 | 18890 | 18890 | 18890 | 18890 | 0 |
| 35 | 20240617 | 184300 | 1454781220 | 18890 | 18890 | 18890 | 18890 | 0 |
| 36 | 20240617 | 184200 | 1454781220 | 18890 | 18890 | 18890 | 18890 | 0 |
| 37 | 20240617 | 184100 | 1454781220 | 18890 | 18890 | 18890 | 18890 | 0 |
| 38 | 20240617 | 184000 | 1454781220 | 18890 | 18890 | 18890 | 18890 | 0 |
| 39 | 20240617 | 183900 | 1454781220 | 18890 | 18890 | 18890 | 18890 | 0 |
| 40 | 20240617 | 183800 | 1454781220 | 18890 | 18890 | 18890 | 18890 | 0 |
| 41 | 20240617 | 183700 | 1454781220 | 18890 | 18890 | 18890 | 18890 | 0 |
| 42 | 20240617 | 183600 | 1454781220 | 18890 | 18890 | 18890 | 18890 | 0 |
| 43 | 20240617 | 183500 | 1454781220 | 18890 | 18890 | 18890 | 18890 | 0 |
| 44 | 20240617 | 183400 | 1454781220 | 18890 | 18890 | 18890 | 18890 | 0 |
| 45 | 20240617 | 183300 | 1454781220 | 18890 | 18890 | 18890 | 18890 | 0 |
| 46 | 20240617 | 183200 | 1454781220 | 18890 | 18890 | 18890 | 18890 | 0 |
| 47 | 20240617 | 183100 | 1454781220 | 18890 | 18890 | 18890 | 18890 | 0 |
| 48 | 20240617 | 183000 | 1454781220 | 18890 | 18890 | 18890 | 18890 | 0 |
| 49 | 20240617 | 182900 | 1454781220 | 18890 | 18890 | 18890 | 18890 | 0 |
| 50 | 20240617 | 182800 | 1454781220 | 18890 | 18890 | 18890 | 18890 | 0 |
| 51 | 20240617 | 182700 | 1454781220 | 18890 | 18890 | 18890 | 18890 | 0 |
| 52 | 20240617 | 182600 | 1454781220 | 18890 | 18890 | 18890 | 18890 | 0 |
| 53 | 20240617 | 182500 | 1454781220 | 18890 | 18890 | 18890 | 18890 | 0 |
| 54 | 20240617 | 182400 | 1454781220 | 18890 | 18890 | 18890 | 18890 | 0 |
| 55 | 20240617 | 182300 | 1454781220 | 18890 | 18890 | 18890 | 18890 | 0 |
| 56 | 20240617 | 182200 | 1454781220 | 18890 | 18890 | 18890 | 18890 | 0 |
| 57 | 20240617 | 182100 | 1454781220 | 18890 | 18890 | 18890 | 18890 | 0 |
| 58 | 20240617 | 182000 | 1454781220 | 18890 | 18890 | 18890 | 18890 | 0 |
| 59 | 20240617 | 181900 | 1454781220 | 18890 | 18890 | 18890 | 18890 | 0 |
| 60 | 20240617 | 181800 | 1454781220 | 18890 | 18890 | 18890 | 18890 | 0 |
| 61 | 20240617 | 181700 | 1454781220 | 18890 | 18890 | 18890 | 18890 | 0 |
| 62 | 20240617 | 181600 | 1454781220 | 18890 | 18890 | 18890 | 18890 | 1474 |
| 63 | 20240617 | 181500 | 1454781220 | 18890 | 18890 | 18890 | 18890 | 0 |
| 64 | 20240617 | 181400 | 1454781220 | 18890 | 18890 | 18890 | 18890 | 0 |
| 65 | 20240617 | 181300 | 1454781220 | 18890 | 18890 | 18890 | 18890 | 0 |
| 66 | 20240617 | 181200 | 1454781220 | 18890 | 18890 | 18890 | 18890 | 0 |
| 67 | 20240617 | 181100 | 1454781220 | 18890 | 18890 | 18890 | 18890 | 0 |
| 68 | 20240617 | 181000 | 1454781220 | 18890 | 18890 | 18890 | 18890 | 0 |
| 69 | 20240617 | 180900 | 1454781220 | 18890 | 18890 | 18890 | 18890 | 0 |
| 70 | 20240617 | 180800 | 1454781220 | 18890 | 18890 | 18890 | 18890 | 0 |
| 71 | 20240617 | 180700 | 1454781220 | 18890 | 18890 | 18890 | 18890 | 0 |
| 72 | 20240617 | 180600 | 1454781220 | 18890 | 18890 | 18890 | 18890 | 0 |
| 73 | 20240617 | 180500 | 1454781220 | 18890 | 18890 | 18890 | 18890 | 0 |
| 74 | 20240617 | 180400 | 1454781220 | 18890 | 18890 | 18890 | 18890 | 0 |
| 75 | 20240617 | 180300 | 1454781220 | 18890 | 18890 | 18890 | 18890 | 0 |
| 76 | 20240617 | 180200 | 1454781220 | 18890 | 18890 | 18890 | 18890 | 0 |
| 77 | 20240617 | 180100 | 1454781220 | 18890 | 18890 | 18890 | 18890 | 0 |
| 78 | 20240617 | 180000 | 1454781220 | 18890 | 18890 | 18890 | 18890 | 0 |
| 79 | 20240617 | 175900 | 1454781220 | 18890 | 18890 | 18890 | 18890 | 0 |
| 80 | 20240617 | 175800 | 1454781220 | 18890 | 18890 | 18890 | 18890 | 0 |
| 81 | 20240617 | 175700 | 1454781220 | 18890 | 18890 | 18890 | 18890 | 0 |
| 82 | 20240617 | 175600 | 1454781220 | 18890 | 18890 | 18890 | 18890 | 0 |
| 83 | 20240617 | 175500 | 1454781220 | 18890 | 18890 | 18890 | 18890 | 0 |
| 84 | 20240617 | 175400 | 1454781220 | 18890 | 18890 | 18890 | 18890 | 0 |
| 85 | 20240617 | 175300 | 1454781220 | 18890 | 18890 | 18890 | 18890 | 0 |
| 86 | 20240617 | 175200 | 1454781220 | 18890 | 18890 | 18890 | 18890 | 0 |
| 87 | 20240617 | 175100 | 1454781220 | 18890 | 18890 | 18890 | 18890 | 0 |
| 88 | 20240617 | 175000 | 1454781220 | 18890 | 18890 | 18890 | 18890 | 0 |
| 89 | 20240617 | 174900 | 1454781220 | 18890 | 18890 | 18890 | 18890 | 0 |
| 90 | 20240617 | 174800 | 1454781220 | 18890 | 18890 | 18890 | 18890 | 0 |
| 91 | 20240617 | 174700 | 1454781220 | 18890 | 18890 | 18890 | 18890 | 0 |
| 92 | 20240617 | 174600 | 1454781220 | 18890 | 18890 | 18890 | 18890 | 1474 |
| 93 | 20240617 | 174500 | 1454781220 | 18890 | 18890 | 18890 | 18890 | 0 |
| 94 | 20240617 | 174400 | 1454781220 | 18890 | 18890 | 18890 | 18890 | 0 |
| 95 | 20240617 | 174300 | 1454781220 | 18890 | 18890 | 18890 | 18890 | 0 |
| 96 | 20240617 | 174200 | 1454781220 | 18890 | 18890 | 18890 | 18890 | 0 |
| 97 | 20240617 | 174100 | 1454781220 | 18890 | 18890 | 18890 | 18890 | 0 |
| 98 | 20240617 | 174000 | 1454781220 | 18890 | 18890 | 18890 | 18890 | 0 |
| 99 | 20240617 | 173900 | 1454781220 | 18890 | 18890 | 18890 | 18890 | 0 |
| 100 | 20240617 | 173800 | 1454781220 | 18890 | 18890 | 18890 | 18890 | 0 |
| 101 | 20240617 | 173700 | 1454781220 | 18890 | 18890 | 18890 | 18890 | 0 |
| 102 | 20240617 | 173600 | 1454781220 | 18890 | 18890 | 18890 | 18890 | 0 |
| 103 | 20240617 | 173500 | 1454781220 | 18890 | 18890 | 18890 | 18890 | 0 |
| 104 | 20240617 | 173400 | 1454781220 | 18890 | 18890 | 18890 | 18890 | 0 |
| 105 | 20240617 | 173300 | 1454781220 | 18890 | 18890 | 18890 | 18890 | 0 |
| 106 | 20240617 | 173200 | 1454781220 | 18890 | 18890 | 18890 | 18890 | 0 |
| 107 | 20240617 | 173100 | 1454781220 | 18890 | 18890 | 18890 | 18890 | 0 |
| 108 | 20240617 | 173000 | 1454781220 | 18890 | 18890 | 18890 | 18890 | 0 |
| 109 | 20240617 | 172900 | 1454781220 | 18890 | 18890 | 18890 | 18890 | 0 |
| 110 | 20240617 | 172800 | 1454781220 | 18890 | 18890 | 18890 | 18890 | 0 |
| 111 | 20240617 | 172700 | 1454781220 | 18890 | 18890 | 18890 | 18890 | 0 |
| 112 | 20240617 | 172600 | 1454781220 | 18890 | 18890 | 18890 | 18890 | 0 |
| 113 | 20240617 | 172500 | 1454781220 | 18890 | 18890 | 18890 | 18890 | 0 |
| 114 | 20240617 | 172400 | 1454781220 | 18890 | 18890 | 18890 | 18890 | 0 |
| 115 | 20240617 | 172300 | 1454781220 | 18890 | 18890 | 18890 | 18890 | 0 |
| 116 | 20240617 | 172200 | 1454781220 | 18890 | 18890 | 18890 | 18890 | 0 |
| 117 | 20240617 | 172100 | 1454781220 | 18890 | 18890 | 18890 | 18890 | 0 |
| 118 | 20240617 | 172000 | 1454781220 | 18890 | 18890 | 18890 | 18890 | 0 |
| 119 | 20240617 | 171900 | 1454781220 | 18890 | 18890 | 18890 | 18890 | 0 |
| 120 | 20240617 | 171800 | 1454781220 | 18890 | 18890 | 18890 | 18890 | 0 |
| 121 | 20240617 | 171700 | 1454781220 | 18890 | 18890 | 18890 | 18890 | 0 |
| 122 | 20240617 | 171600 | 1454781220 | 18890 | 18890 | 18890 | 18890 | 1474 |
| 123 | 20240617 | 171500 | 1454781220 | 18890 | 18890 | 18890 | 18890 | 0 |
| 124 | 20240617 | 171400 | 1454781220 | 18890 | 18890 | 18890 | 18890 | 0 |
| 125 | 20240617 | 171300 | 1454781220 | 18890 | 18890 | 18890 | 18890 | 0 |
| 126 | 20240617 | 171200 | 1454781220 | 18890 | 18890 | 18890 | 18890 | 0 |
| 127 | 20240617 | 171100 | 1454781220 | 18890 | 18890 | 18890 | 18890 | 0 |
| 128 | 20240617 | 171000 | 1454781220 | 18890 | 18890 | 18890 | 18890 | 0 |
| 129 | 20240617 | 170900 | 1454781220 | 18890 | 18890 | 18890 | 18890 | 0 |
| 130 | 20240617 | 170800 | 1454781220 | 18890 | 18890 | 18890 | 18890 | 0 |
| 131 | 20240617 | 170700 | 1454781220 | 18890 | 18890 | 18890 | 18890 | 0 |
| 132 | 20240617 | 170600 | 1454781220 | 18890 | 18890 | 18890 | 18890 | 0 |
| 133 | 20240617 | 170500 | 1454781220 | 18890 | 18890 | 18890 | 18890 | 0 |
| 134 | 20240617 | 170400 | 1454781220 | 18890 | 18890 | 18890 | 18890 | 0 |
| 135 | 20240617 | 170300 | 1454781220 | 18890 | 18890 | 18890 | 18890 | 0 |
| 136 | 20240617 | 170200 | 1454781220 | 18890 | 18890 | 18890 | 18890 | 0 |
| 137 | 20240617 | 170100 | 1454781220 | 18890 | 18890 | 18890 | 18890 | 0 |
| 138 | 20240617 | 170000 | 1454781220 | 18890 | 18890 | 18890 | 18890 | 0 |
| 139 | 20240617 | 165900 | 1454781220 | 18890 | 18890 | 18890 | 18890 | 0 |
| 140 | 20240617 | 165800 | 1454781220 | 18890 | 18890 | 18890 | 18890 | 0 |
| 141 | 20240617 | 165700 | 1454781220 | 18890 | 18890 | 18890 | 18890 | 0 |
| 142 | 20240617 | 165600 | 1454781220 | 18890 | 18890 | 18890 | 18890 | 0 |
| 143 | 20240617 | 165500 | 1454781220 | 18890 | 18890 | 18890 | 18890 | 0 |
| 144 | 20240617 | 165400 | 1454781220 | 18890 | 18890 | 18890 | 18890 | 0 |
| 145 | 20240617 | 165300 | 1454781220 | 18890 | 18890 | 18890 | 18890 | 0 |
| 146 | 20240617 | 165200 | 1454781220 | 18890 | 18890 | 18890 | 18890 | 0 |
| 147 | 20240617 | 165100 | 1454781220 | 18890 | 18890 | 18890 | 18890 | 0 |
| 148 | 20240617 | 165000 | 1454781220 | 18890 | 18890 | 18890 | 18890 | 0 |
| 149 | 20240617 | 164900 | 1454781220 | 18890 | 18890 | 18890 | 18890 | 0 |
| 150 | 20240617 | 164800 | 1454781220 | 18890 | 18890 | 18890 | 18890 | 0 |
| 151 | 20240617 | 164700 | 1454781220 | 18890 | 18890 | 18890 | 18890 | 0 |
| 152 | 20240617 | 164600 | 1454781220 | 18890 | 18890 | 18890 | 18890 | 1474 |
| 153 | 20240617 | 164500 | 1454781220 | 18890 | 18890 | 18890 | 18890 | 0 |
| 154 | 20240617 | 164400 | 1454781220 | 18890 | 18890 | 18890 | 18890 | 0 |
| 155 | 20240617 | 164300 | 1454781220 | 18890 | 18890 | 18890 | 18890 | 0 |
| 156 | 20240617 | 164200 | 1454781220 | 18890 | 18890 | 18890 | 18890 | 0 |
| 157 | 20240617 | 164100 | 1454781220 | 18890 | 18890 | 18890 | 18890 | 0 |
| 158 | 20240617 | 164000 | 1454781220 | 18890 | 18890 | 18890 | 18890 | 0 |
| 159 | 20240617 | 163900 | 1454781220 | 18890 | 18890 | 18890 | 18890 | 0 |
| 160 | 20240617 | 163800 | 1454781220 | 18890 | 18890 | 18890 | 18890 | 0 |
| 161 | 20240617 | 163700 | 1454781220 | 18890 | 18890 | 18890 | 18890 | 0 |
| 162 | 20240617 | 163600 | 1454781220 | 18890 | 18890 | 18890 | 18890 | 0 |
| 163 | 20240617 | 163500 | 1454781220 | 18890 | 18890 | 18890 | 18890 | 0 |
| 164 | 20240617 | 163400 | 1454781220 | 18890 | 18890 | 18890 | 18890 | 0 |
| 165 | 20240617 | 163300 | 1454781220 | 18890 | 18890 | 18890 | 18890 | 0 |
| 166 | 20240617 | 163200 | 1454781220 | 18890 | 18890 | 18890 | 18890 | 0 |
| 167 | 20240617 | 163100 | 1454781220 | 18890 | 18890 | 18890 | 18890 | 0 |
| 168 | 20240617 | 163000 | 1454781220 | 18890 | 18890 | 18890 | 18890 | 0 |
| 169 | 20240617 | 162900 | 1454781220 | 18890 | 18890 | 18890 | 18890 | 0 |
| 170 | 20240617 | 162800 | 1454781220 | 18890 | 18890 | 18890 | 18890 | 0 |
| 171 | 20240617 | 162700 | 1454781220 | 18890 | 18890 | 18890 | 18890 | 0 |
| 172 | 20240617 | 162600 | 1454781220 | 18890 | 18890 | 18890 | 18890 | 0 |
| 173 | 20240617 | 162500 | 1454781220 | 18890 | 18890 | 18890 | 18890 | 0 |
| 174 | 20240617 | 162400 | 1454781220 | 18890 | 18890 | 18890 | 18890 | 0 |
| 175 | 20240617 | 162300 | 1454781220 | 18890 | 18890 | 18890 | 18890 | 0 |
| 176 | 20240617 | 162200 | 1454781220 | 18890 | 18890 | 18890 | 18890 | 0 |
| 177 | 20240617 | 162100 | 1454781220 | 18890 | 18890 | 18890 | 18890 | 0 |
| 178 | 20240617 | 162000 | 1454781220 | 18890 | 18890 | 18890 | 18890 | 0 |
| 179 | 20240617 | 161900 | 1454781220 | 18890 | 18890 | 18890 | 18890 | 0 |
| 180 | 20240617 | 161800 | 1454781220 | 18890 | 18890 | 18890 | 18890 | 0 |
| 181 | 20240617 | 161700 | 1454781220 | 18890 | 18890 | 18890 | 18890 | 0 |
| 182 | 20240617 | 161600 | 1454781220 | 18890 | 18890 | 18890 | 18890 | 1474 |
| 183 | 20240617 | 161500 | 1454781220 | 18890 | 18890 | 18890 | 18890 | 0 |
| 184 | 20240617 | 161400 | 1454781220 | 18890 | 18890 | 18890 | 18890 | 0 |
| 185 | 20240617 | 161300 | 1454781220 | 18890 | 18890 | 18890 | 18890 | 0 |
| 186 | 20240617 | 161200 | 1454781220 | 18890 | 18890 | 18890 | 18890 | 0 |
| 187 | 20240617 | 161100 | 1454781220 | 18890 | 18890 | 18890 | 18890 | 0 |
| 188 | 20240617 | 161000 | 1454781220 | 18890 | 18890 | 18890 | 18890 | 0 |
| 189 | 20240617 | 160900 | 1454781220 | 18890 | 18890 | 18890 | 18890 | 0 |
| 190 | 20240617 | 160800 | 1454781220 | 18890 | 18890 | 18890 | 18890 | 0 |
| 191 | 20240617 | 160700 | 1454781220 | 18890 | 18890 | 18890 | 18890 | 0 |
| 192 | 20240617 | 160600 | 1454781220 | 18890 | 18890 | 18890 | 18890 | 0 |
| 193 | 20240617 | 160500 | 1454781220 | 18890 | 18890 | 18890 | 18890 | 0 |
| 194 | 20240617 | 160400 | 1454781220 | 18890 | 18890 | 18890 | 18890 | 0 |
| 195 | 20240617 | 160300 | 1454781220 | 18890 | 18890 | 18890 | 18890 | 0 |
| 196 | 20240617 | 160200 | 1454781220 | 18890 | 18890 | 18890 | 18890 | 0 |
| 197 | 20240617 | 160100 | 1454781220 | 18890 | 18890 | 18890 | 18890 | 0 |
| 198 | 20240617 | 160000 | 1454781220 | 18890 | 18890 | 18890 | 18890 | 0 |
| 199 | 20240617 | 155900 | 1454781220 | 18890 | 18890 | 18890 | 18890 | 0 |
| 200 | 20240617 | 155800 | 1454781220 | 18890 | 18890 | 18890 | 18890 | 0 |
| 201 | 20240617 | 155700 | 1454781220 | 18890 | 18890 | 18890 | 18890 | 0 |
| 202 | 20240617 | 155600 | 1454781220 | 18890 | 18890 | 18890 | 18890 | 0 |
| 203 | 20240617 | 155500 | 1454781220 | 18890 | 18890 | 18890 | 18890 | 0 |
| 204 | 20240617 | 155400 | 1454781220 | 18890 | 18890 | 18890 | 18890 | 0 |
| 205 | 20240617 | 155300 | 1454781220 | 18890 | 18890 | 18890 | 18890 | 0 |
| 206 | 20240617 | 155200 | 1454781220 | 18890 | 18890 | 18890 | 18890 | 0 |
| 207 | 20240617 | 155100 | 1454781220 | 18890 | 18890 | 18890 | 18890 | 0 |
| 208 | 20240617 | 155000 | 1454781220 | 18890 | 18890 | 18890 | 18890 | 0 |
| 209 | 20240617 | 154900 | 1454781220 | 18890 | 18890 | 18890 | 18890 | 0 |
| 210 | 20240617 | 154800 | 1454781220 | 18890 | 18890 | 18890 | 18890 | 0 |
| 211 | 20240617 | 154700 | 1454781220 | 18890 | 18890 | 18890 | 18890 | 0 |
| 212 | 20240617 | 154600 | 1454781220 | 18890 | 18890 | 18890 | 18890 | 1474 |
| 213 | 20240617 | 154500 | 1454781220 | 18890 | 18890 | 18890 | 18890 | 0 |
| 214 | 20240617 | 154400 | 1454781220 | 18890 | 18890 | 18890 | 18890 | 0 |
| 215 | 20240617 | 154300 | 1454781220 | 18890 | 18890 | 18890 | 18890 | 0 |
| 216 | 20240617 | 154200 | 1454781220 | 18890 | 18890 | 18890 | 18890 | 0 |
| 217 | 20240617 | 154100 | 1454781220 | 18890 | 18890 | 18890 | 18890 | 0 |
| 218 | 20240617 | 154000 | 1454781220 | 18890 | 18890 | 18890 | 18890 | 0 |
| 219 | 20240617 | 153900 | 1454781220 | 18890 | 18890 | 18890 | 18890 | 0 |
| 220 | 20240617 | 153800 | 1454781220 | 18890 | 18890 | 18890 | 18890 | 0 |
| 221 | 20240617 | 153700 | 1454781220 | 18890 | 18890 | 18890 | 18890 | 0 |
| 222 | 20240617 | 153600 | 1454781220 | 18890 | 18890 | 18890 | 18890 | 0 |
| 223 | 20240617 | 153500 | 1454781220 | 18890 | 18890 | 18890 | 18890 | 0 |
| 224 | 20240617 | 153400 | 1454781220 | 18890 | 18890 | 18890 | 18890 | 0 |
| 225 | 20240617 | 153300 | 1454781220 | 18890 | 18890 | 18890 | 18890 | 0 |
| 226 | 20240617 | 153200 | 1454781220 | 18890 | 18890 | 18890 | 18890 | 0 |
| 227 | 20240617 | 153100 | 1454781220 | 18890 | 18890 | 18890 | 18890 | 0 |
| 228 | 20240617 | 153000 | 1454781220 | 18890 | 18890 | 18890 | 18890 | 1474 |
| 229 | 20240617 | 152900 | 1426937360 | 18860 | 18860 | 18860 | 18860 | 0 |
| 230 | 20240617 | 152800 | 1426937360 | 18860 | 18860 | 18860 | 18860 | 0 |
| 231 | 20240617 | 152700 | 1426937360 | 18860 | 18860 | 18860 | 18860 | 0 |
| 232 | 20240617 | 152600 | 1426937360 | 18860 | 18860 | 18860 | 18860 | 0 |
| 233 | 20240617 | 152500 | 1426937360 | 18860 | 18860 | 18860 | 18860 | 0 |
| 234 | 20240617 | 152400 | 1426937360 | 18860 | 18860 | 18860 | 18860 | 0 |
| 235 | 20240617 | 152300 | 1426937360 | 18860 | 18860 | 18860 | 18860 | 0 |
| 236 | 20240617 | 152200 | 1426937360 | 18860 | 18860 | 18860 | 18860 | 0 |
| 237 | 20240617 | 152100 | 1426937360 | 18860 | 18860 | 18860 | 18860 | 0 |
| 238 | 20240617 | 152000 | 1426937360 | 18860 | 18860 | 18860 | 18860 | 0 |
| 239 | 20240617 | 151900 | 1426937360 | 18860 | 18850 | 18860 | 18850 | 74 |
| 240 | 20240617 | 151800 | 1425542440 | 18860 | 18850 | 18860 | 18850 | 2 |
| 241 | 20240617 | 151700 | 1425504730 | 18850 | 18850 | 18860 | 18840 | 148 |
| 242 | 20240617 | 151600 | 1422715620 | 18870 | 18860 | 18870 | 18860 | 45 |
| 243 | 20240617 | 151500 | 1421866510 | 18850 | 18860 | 18870 | 18850 | 45 |
| 244 | 20240617 | 151400 | 1421017470 | 18850 | 18860 | 18870 | 18850 | 147 |
| 245 | 20240617 | 151300 | 1418245840 | 18860 | 18860 | 18860 | 18850 | 67 |
| 246 | 20240617 | 151200 | 1416982290 | 18860 | 18840 | 18860 | 18830 | 58 |
| 247 | 20240617 | 151100 | 1415889250 | 18840 | 18830 | 18840 | 18830 | 140 |
| 248 | 20240617 | 151000 | 1413251670 | 18830 | 18830 | 18830 | 18830 | 5 |
| 249 | 20240617 | 150900 | 1413157520 | 18830 | 18830 | 18830 | 18830 | 45 |
| 250 | 20240617 | 150800 | 1412310170 | 18830 | 18830 | 18830 | 18830 | 33 |
| 251 | 20240617 | 150700 | 1411688780 | 18830 | 18830 | 18830 | 18830 | 101 |
| 252 | 20240617 | 150600 | 1409786950 | 18830 | 18820 | 18830 | 18820 | 262 |
| 253 | 20240617 | 150500 | 1404853520 | 18820 | 18820 | 18820 | 18820 | 13 |
| 254 | 20240617 | 150400 | 1404608860 | 18830 | 18830 | 18830 | 18830 | 6 |
| 255 | 20240617 | 150300 | 1404495880 | 18820 | 18820 | 18820 | 18820 | 3 |
| 256 | 20240617 | 150200 | 1404439420 | 18820 | 18820 | 18820 | 18820 | 1 |
| 257 | 20240617 | 150100 | 1404420600 | 18820 | 18830 | 18830 | 18820 | 92 |
| 258 | 20240617 | 150000 | 1402688260 | 18830 | 18820 | 18830 | 18820 | 75 |
| 259 | 20240617 | 145900 | 1401276230 | 18820 | 18820 | 18820 | 18820 | 2 |
| 260 | 20240617 | 145800 | 1401238590 | 18820 | 18820 | 18830 | 18820 | 21 |
| 261 | 20240617 | 145700 | 1400843190 | 18820 | 18820 | 18820 | 18820 | 2 |
| 262 | 20240617 | 145600 | 1400805550 | 18820 | 18830 | 18830 | 18820 | 5 |
| 263 | 20240617 | 145500 | 1400711410 | 18830 | 18820 | 18830 | 18820 | 2 |
| 264 | 20240617 | 145400 | 1400673760 | 18830 | 18820 | 18830 | 18820 | 5 |
| 265 | 20240617 | 145300 | 1400579650 | 18830 | 18820 | 18830 | 18820 | 26 |
| 266 | 20240617 | 145200 | 1400090320 | 18830 | 18830 | 18830 | 18820 | 4 |
| 267 | 20240617 | 145100 | 1400015010 | 18830 | 18830 | 18830 | 18830 | 0 |
| 268 | 20240617 | 145000 | 1400015010 | 18830 | 18830 | 18840 | 18820 | 104 |
| 269 | 20240617 | 144900 | 1398056050 | 18830 | 18830 | 18830 | 18830 | 331 |
| 270 | 20240617 | 144800 | 1391823320 | 18830 | 18820 | 18830 | 18820 | 8 |
| 271 | 20240617 | 144700 | 1391672690 | 18830 | 18830 | 18830 | 18830 | 209 |
| 272 | 20240617 | 144600 | 1387737220 | 18830 | 18830 | 18830 | 18820 | 6 |
| 273 | 20240617 | 144500 | 1387624270 | 18820 | 18830 | 18830 | 18820 | 4 |
| 274 | 20240617 | 144400 | 1387548960 | 18820 | 18820 | 18820 | 18820 | 2 |
| 275 | 20240617 | 144300 | 1387511320 | 18820 | 18830 | 18830 | 18820 | 9 |
| 276 | 20240617 | 144200 | 1387341860 | 18820 | 18830 | 18830 | 18820 | 7 |
| 277 | 20240617 | 144100 | 1387210080 | 18820 | 18820 | 18820 | 18820 | 3 |
| 278 | 20240617 | 144000 | 1387153620 | 18820 | 18820 | 18820 | 18820 | 11 |
| 279 | 20240617 | 143900 | 1386946600 | 18820 | 18820 | 18820 | 18820 | 2 |
| 280 | 20240617 | 143800 | 1386908960 | 18830 | 18830 | 18830 | 18830 | 10 |
| 281 | 20240617 | 143700 | 1386720660 | 18820 | 18820 | 18820 | 18820 | 4 |
| 282 | 20240617 | 143600 | 1386645380 | 18820 | 18820 | 18820 | 18820 | 1 |
| 283 | 20240617 | 143500 | 1386626560 | 18820 | 18830 | 18830 | 18820 | 60 |
| 284 | 20240617 | 143400 | 1385496780 | 18830 | 18830 | 18830 | 18830 | 296 |
| 285 | 20240617 | 143300 | 1379923100 | 18830 | 18820 | 18830 | 18820 | 33 |
| 286 | 20240617 | 143200 | 1379301950 | 18820 | 18820 | 18830 | 18820 | 9 |
| 287 | 20240617 | 143100 | 1379132520 | 18820 | 18820 | 18820 | 18820 | 2 |
| 288 | 20240617 | 143000 | 1379094880 | 18830 | 18830 | 18840 | 18820 | 452 |
| 289 | 20240617 | 142900 | 1370588180 | 18830 | 18830 | 18830 | 18830 | 4 |
| 290 | 20240617 | 142800 | 1370512860 | 18830 | 18830 | 18830 | 18830 | 3 |
| 291 | 20240617 | 142700 | 1370456370 | 18830 | 18830 | 18830 | 18830 | 8 |
| 292 | 20240617 | 142600 | 1370305730 | 18830 | 18820 | 18830 | 18820 | 48 |
| 293 | 20240617 | 142500 | 1369401910 | 18830 | 18830 | 18830 | 18830 | 14 |
| 294 | 20240617 | 142400 | 1369138290 | 18830 | 18830 | 18830 | 18830 | 505 |
| 295 | 20240617 | 142300 | 1359629140 | 18840 | 18840 | 18840 | 18840 | 1 |
| 296 | 20240617 | 142200 | 1359610300 | 18840 | 18840 | 18840 | 18830 | 35 |
| 297 | 20240617 | 142100 | 1358950980 | 18840 | 18840 | 18840 | 18840 | 16 |
| 298 | 20240617 | 142000 | 1358649540 | 18840 | 18830 | 18840 | 18830 | 3 |
| 299 | 20240617 | 141900 | 1358593030 | 18840 | 18840 | 18840 | 18840 | 21 |
| 300 | 20240617 | 141800 | 1358197390 | 18830 | 18830 | 18830 | 18830 | 2 |
| 301 | 20240617 | 141700 | 1358159730 | 18840 | 18840 | 18840 | 18840 | 10 |
| 302 | 20240617 | 141600 | 1357971330 | 18830 | 18840 | 18840 | 18830 | 2 |
| 303 | 20240617 | 141500 | 1357933660 | 18830 | 18830 | 18830 | 18830 | 0 |
| 304 | 20240617 | 141400 | 1357933660 | 18830 | 18830 | 18830 | 18830 | 25 |
| 305 | 20240617 | 141300 | 1357462910 | 18830 | 18830 | 18830 | 18830 | 10 |
| 306 | 20240617 | 141200 | 1357274610 | 18820 | 18830 | 18830 | 18820 | 4 |
| 307 | 20240617 | 141100 | 1357199300 | 18830 | 18830 | 18830 | 18830 | 1 |
| 308 | 20240617 | 141000 | 1357180470 | 18830 | 18830 | 18830 | 18830 | 7 |
| 309 | 20240617 | 140900 | 1357048660 | 18830 | 18820 | 18830 | 18820 | 227 |
| 310 | 20240617 | 140800 | 1352774340 | 18820 | 18820 | 18820 | 18820 | 0 |
| 311 | 20240617 | 140700 | 1352774340 | 18820 | 18830 | 18830 | 18820 | 3 |
| 312 | 20240617 | 140600 | 1352717870 | 18830 | 18830 | 18830 | 18830 | 27 |
| 313 | 20240617 | 140500 | 1352209460 | 18830 | 18820 | 18830 | 18820 | 16 |
| 314 | 20240617 | 140400 | 1351908210 | 18820 | 18830 | 18830 | 18820 | 84 |
| 315 | 20240617 | 140300 | 1350327060 | 18820 | 18820 | 18830 | 18820 | 1073 |
| 316 | 20240617 | 140200 | 1330123200 | 18820 | 18820 | 18820 | 18820 | 1 |
| 317 | 20240617 | 140100 | 1330104380 | 18810 | 18810 | 18810 | 18810 | 11 |
| 318 | 20240617 | 140000 | 1329897470 | 18820 | 18820 | 18820 | 18810 | 71 |
| 319 | 20240617 | 135900 | 1328561420 | 18820 | 18820 | 18820 | 18810 | 226 |
| 320 | 20240617 | 135800 | 1324309120 | 18820 | 18820 | 18820 | 18820 | 5 |
| 321 | 20240617 | 135700 | 1324215020 | 18820 | 18820 | 18820 | 18820 | 40 |
| 322 | 20240617 | 135600 | 1323462220 | 18820 | 18810 | 18820 | 18810 | 4 |
| 323 | 20240617 | 135500 | 1323386950 | 18820 | 18820 | 18820 | 18820 | 1 |
| 324 | 20240617 | 135400 | 1323368130 | 18830 | 18830 | 18830 | 18820 | 9 |
| 325 | 20240617 | 135300 | 1323198680 | 18810 | 18820 | 18830 | 18810 | 630 |
| 326 | 20240617 | 135200 | 1311345780 | 18830 | 18820 | 18830 | 18820 | 24 |
| 327 | 20240617 | 135100 | 1310893890 | 18830 | 18820 | 18830 | 18820 | 13 |
| 328 | 20240617 | 135000 | 1310649130 | 18820 | 18830 | 18830 | 18820 | 54 |
| 329 | 20240617 | 134900 | 1309632820 | 18840 | 18830 | 18840 | 18830 | 93 |
| 330 | 20240617 | 134800 | 1307881420 | 18830 | 18820 | 18830 | 18820 | 70 |
| 331 | 20240617 | 134700 | 1306563870 | 18820 | 18830 | 18830 | 18820 | 23 |
| 332 | 20240617 | 134600 | 1306130800 | 18820 | 18820 | 18830 | 18820 | 205 |
| 333 | 20240617 | 134500 | 1302272490 | 18830 | 18830 | 18830 | 18830 | 62 |
| 334 | 20240617 | 134400 | 1301105030 | 18830 | 18840 | 18840 | 18830 | 30 |
| 335 | 20240617 | 134300 | 1300540020 | 18840 | 18830 | 18840 | 18830 | 23 |
| 336 | 20240617 | 134200 | 1300106920 | 18830 | 18830 | 18830 | 18830 | 55 |
| 337 | 20240617 | 134100 | 1299071270 | 18830 | 18830 | 18830 | 18830 | 18 |
| 338 | 20240617 | 134000 | 1298732330 | 18820 | 18830 | 18830 | 18820 | 4 |
| 339 | 20240617 | 133900 | 1298657040 | 18830 | 18830 | 18840 | 18830 | 188 |
| 340 | 20240617 | 133800 | 1295116990 | 18830 | 18830 | 18830 | 18830 | 8 |
| 341 | 20240617 | 133700 | 1294966350 | 18830 | 18810 | 18830 | 18810 | 92 |
| 342 | 20240617 | 133600 | 1293234890 | 18820 | 18820 | 18820 | 18810 | 4 |
| 343 | 20240617 | 133500 | 1293159620 | 18820 | 18810 | 18820 | 18810 | 110 |
| 344 | 20240617 | 133400 | 1291089490 | 18820 | 18820 | 18820 | 18810 | 264 |
| 345 | 20240617 | 133300 | 1286121030 | 18830 | 18830 | 18830 | 18830 | 1138 |
| 346 | 20240617 | 133200 | 1264692490 | 18840 | 18830 | 18840 | 18830 | 5 |
| 347 | 20240617 | 133100 | 1264598310 | 18830 | 18840 | 18840 | 18830 | 3 |
| 348 | 20240617 | 133000 | 1264541810 | 18840 | 18840 | 18840 | 18840 | 3 |
| 349 | 20240617 | 132900 | 1264485290 | 18840 | 18840 | 18840 | 18830 | 41 |
| 350 | 20240617 | 132800 | 1263712860 | 18840 | 18830 | 18840 | 18830 | 444 |
| 351 | 20240617 | 132700 | 1255352330 | 18830 | 18830 | 18830 | 18830 | 33 |
| 352 | 20240617 | 132600 | 1254730940 | 18830 | 18830 | 18830 | 18830 | 0 |
| 353 | 20240617 | 132500 | 1254730940 | 18830 | 18830 | 18840 | 18830 | 3 |
| 354 | 20240617 | 132400 | 1254674440 | 18830 | 18830 | 18830 | 18830 | 9 |
| 355 | 20240617 | 132300 | 1254504970 | 18830 | 18830 | 18830 | 18820 | 202 |
| 356 | 20240617 | 132200 | 1250703210 | 18830 | 18820 | 18830 | 18820 | 33 |
| 357 | 20240617 | 132100 | 1250081830 | 18820 | 18840 | 18840 | 18820 | 123 |
| 358 | 20240617 | 132000 | 1247766870 | 18840 | 18840 | 18840 | 18840 | 3 |
| 359 | 20240617 | 131900 | 1247710350 | 18840 | 18840 | 18840 | 18840 | 12 |
| 360 | 20240617 | 131800 | 1247484270 | 18840 | 18840 | 18840 | 18840 | 4 |
| 361 | 20240617 | 131700 | 1247408910 | 18840 | 18840 | 18840 | 18840 | 2 |
| 362 | 20240617 | 131600 | 1247371230 | 18840 | 18840 | 18840 | 18840 | 6 |
| 363 | 20240617 | 131500 | 1247258190 | 18840 | 18840 | 18840 | 18840 | 17 |
| 364 | 20240617 | 131400 | 1246937910 | 18840 | 18850 | 18850 | 18810 | 3009 |
| 365 | 20240617 | 131300 | 1190304280 | 18840 | 18840 | 18840 | 18830 | 120 |
| 366 | 20240617 | 131200 | 1188043490 | 18840 | 18840 | 18840 | 18840 | 355 |
| 367 | 20240617 | 131100 | 1181355290 | 18840 | 18840 | 18840 | 18840 | 0 |
| 368 | 20240617 | 131000 | 1181355290 | 18840 | 18840 | 18840 | 18840 | 2 |
| 369 | 20240617 | 130900 | 1181317610 | 18840 | 18840 | 18840 | 18840 | 1 |
| 370 | 20240617 | 130800 | 1181298770 | 18840 | 18840 | 18840 | 18840 | 2 |
| 371 | 20240617 | 130700 | 1181261090 | 18850 | 18850 | 18850 | 18840 | 65 |
| 372 | 20240617 | 130600 | 1180036350 | 18850 | 18850 | 18850 | 18840 | 5 |
| 373 | 20240617 | 130500 | 1179942120 | 18850 | 18840 | 18850 | 18840 | 1012 |
| 374 | 20240617 | 130400 | 1160876020 | 18840 | 18850 | 18850 | 18840 | 2178 |
| 375 | 20240617 | 130300 | 1119842000 | 18850 | 18840 | 18850 | 18840 | 76 |
| 376 | 20240617 | 130200 | 1118409410 | 18850 | 18850 | 18850 | 18850 | 13 |
| 377 | 20240617 | 130100 | 1118164360 | 18850 | 18850 | 18850 | 18840 | 1004 |
| 378 | 20240617 | 130000 | 1099247710 | 18850 | 18850 | 18850 | 18850 | 0 |
| 379 | 20240617 | 125900 | 1099247710 | 18850 | 18850 | 18850 | 18850 | 1 |
| 380 | 20240617 | 125800 | 1099228860 | 18860 | 18860 | 18860 | 18860 | 62 |
| 381 | 20240617 | 125700 | 1098059540 | 18860 | 18860 | 18860 | 18860 | 5 |
| 382 | 20240617 | 125600 | 1097965240 | 18860 | 18860 | 18860 | 18860 | 4 |
| 383 | 20240617 | 125500 | 1097889800 | 18860 | 18850 | 18860 | 18850 | 42 |
| 384 | 20240617 | 125400 | 1097097690 | 18860 | 18860 | 18860 | 18860 | 5 |
| 385 | 20240617 | 125300 | 1097003390 | 18850 | 18860 | 18860 | 18850 | 102 |
| 386 | 20240617 | 125200 | 1095079900 | 18860 | 18860 | 18860 | 18860 | 1 |
| 387 | 20240617 | 125100 | 1095061040 | 18860 | 18860 | 18860 | 18860 | 2 |
| 388 | 20240617 | 125000 | 1095023320 | 18860 | 18860 | 18860 | 18860 | 14 |
| 389 | 20240617 | 124900 | 1094759280 | 18860 | 18860 | 18860 | 18860 | 2 |
| 390 | 20240617 | 124800 | 1094721560 | 18860 | 18850 | 18860 | 18850 | 26 |
| 391 | 20240617 | 124700 | 1094231240 | 18850 | 18850 | 18850 | 18850 | 61 |
| 392 | 20240617 | 124600 | 1093081390 | 18850 | 18840 | 18850 | 18840 | 7 |
| 393 | 20240617 | 124500 | 1092949460 | 18850 | 18840 | 18850 | 18840 | 213 |
| 394 | 20240617 | 124400 | 1088936440 | 18850 | 18850 | 18850 | 18840 | 78 |
| 395 | 20240617 | 124300 | 1087466670 | 18840 | 18840 | 18840 | 18840 | 2 |
| 396 | 20240617 | 124200 | 1087428990 | 18840 | 18860 | 18860 | 18840 | 1584 |
| 397 | 20240617 | 124100 | 1057576440 | 18860 | 18860 | 18860 | 18860 | 59 |
| 398 | 20240617 | 124000 | 1056463700 | 18860 | 18850 | 18860 | 18850 | 113 |
| 399 | 20240617 | 123900 | 1054332630 | 18850 | 18850 | 18850 | 18850 | 2 |
| 400 | 20240617 | 123800 | 1054294930 | 18850 | 18850 | 18850 | 18850 | 2 |
| 401 | 20240617 | 123700 | 1054257230 | 18860 | 18850 | 18860 | 18850 | 3 |
| 402 | 20240617 | 123600 | 1054200670 | 18850 | 18860 | 18860 | 18850 | 6 |
| 403 | 20240617 | 123500 | 1054087530 | 18860 | 18860 | 18860 | 18860 | 44 |
| 404 | 20240617 | 123400 | 1053257690 | 18860 | 18860 | 18870 | 18860 | 10 |
| 405 | 20240617 | 123300 | 1053069040 | 18860 | 18860 | 18870 | 18860 | 25 |
| 406 | 20240617 | 123200 | 1052597450 | 18860 | 18850 | 18860 | 18850 | 74 |
| 407 | 20240617 | 123100 | 1051201840 | 18850 | 18850 | 18850 | 18850 | 1 |
| 408 | 20240617 | 123000 | 1051182990 | 18850 | 18860 | 18860 | 18850 | 492 |
| 409 | 20240617 | 122900 | 1041908780 | 18860 | 18860 | 18860 | 18860 | 83 |
| 410 | 20240617 | 122800 | 1040343400 | 18860 | 18860 | 18860 | 18860 | 29 |
| 411 | 20240617 | 122700 | 1039796460 | 18850 | 18860 | 18860 | 18850 | 230 |
| 412 | 20240617 | 122600 | 1035460850 | 18860 | 18860 | 18860 | 18860 | 20 |
| 413 | 20240617 | 122500 | 1035083650 | 18860 | 18860 | 18860 | 18850 | 207 |
| 414 | 20240617 | 122400 | 1031179650 | 18860 | 18860 | 18860 | 18850 | 105 |
| 415 | 20240617 | 122300 | 1029199360 | 18860 | 18860 | 18860 | 18850 | 55 |
| 416 | 20240617 | 122200 | 1028162070 | 18860 | 18850 | 18860 | 18850 | 2 |
| 417 | 20240617 | 122100 | 1028124360 | 18850 | 18860 | 18860 | 18850 | 65 |
| 418 | 20240617 | 122000 | 1026898510 | 18860 | 18850 | 18860 | 18850 | 103 |
| 419 | 20240617 | 121900 | 1024956930 | 18850 | 18860 | 18860 | 18850 | 7 |
| 420 | 20240617 | 121800 | 1024824920 | 18850 | 18850 | 18850 | 18850 | 1 |
| 421 | 20240617 | 121700 | 1024806070 | 18850 | 18850 | 18850 | 18850 | 84 |
| 422 | 20240617 | 121600 | 1023222670 | 18850 | 18850 | 18850 | 18850 | 38 |
| 423 | 20240617 | 121500 | 1022506370 | 18840 | 18850 | 18850 | 18840 | 15 |
| 424 | 20240617 | 121400 | 1022223630 | 18850 | 18840 | 18850 | 18840 | 24 |
| 425 | 20240617 | 121300 | 1021771250 | 18850 | 18850 | 18860 | 18850 | 427 |
| 426 | 20240617 | 121200 | 1013722280 | 18840 | 18840 | 18850 | 18840 | 162 |
| 427 | 20240617 | 121100 | 1010670190 | 18850 | 18860 | 18860 | 18850 | 247 |
| 428 | 20240617 | 121000 | 1006014230 | 18850 | 18860 | 18860 | 18850 | 15 |
| 429 | 20240617 | 120900 | 1005731460 | 18850 | 18850 | 18850 | 18850 | 1 |
| 430 | 20240617 | 120800 | 1005712610 | 18850 | 18850 | 18850 | 18850 | 11 |
| 431 | 20240617 | 120700 | 1005505260 | 18850 | 18860 | 18860 | 18850 | 300 |
| 432 | 20240617 | 120600 | 999849430 | 18860 | 18860 | 18870 | 18860 | 23 |
| 433 | 20240617 | 120500 | 999415570 | 18860 | 18860 | 18860 | 18860 | 39 |
| 434 | 20240617 | 120400 | 998680030 | 18860 | 18860 | 18870 | 18860 | 75 |
| 435 | 20240617 | 120300 | 997265190 | 18870 | 18860 | 18870 | 18860 | 13 |
| 436 | 20240617 | 120200 | 997019910 | 18860 | 18860 | 18860 | 18860 | 15 |
| 437 | 20240617 | 120100 | 996737010 | 18860 | 18860 | 18860 | 18860 | 17 |
| 438 | 20240617 | 120000 | 996416390 | 18860 | 18860 | 18860 | 18860 | 6 |
| 439 | 20240617 | 115900 | 996303230 | 18860 | 18860 | 18860 | 18860 | 14 |
| 440 | 20240617 | 115800 | 996039190 | 18860 | 18860 | 18860 | 18860 | 13 |
| 441 | 20240617 | 115700 | 995794010 | 18860 | 18850 | 18860 | 18850 | 27 |
| 442 | 20240617 | 115600 | 995284800 | 18860 | 18860 | 18860 | 18860 | 122 |
| 443 | 20240617 | 115500 | 992983880 | 18850 | 18850 | 18850 | 18840 | 574 |
| 444 | 20240617 | 115400 | 982164490 | 18860 | 18870 | 18870 | 18850 | 1901 |
| 445 | 20240617 | 115300 | 946319200 | 18870 | 18880 | 18880 | 18870 | 1000 |
| 446 | 20240617 | 115200 | 927448960 | 18880 | 18880 | 18880 | 18880 | 110 |
| 447 | 20240617 | 115100 | 925372160 | 18880 | 18890 | 18890 | 18880 | 959 |
| 448 | 20240617 | 115000 | 907266110 | 18890 | 18880 | 18890 | 18880 | 37 |
| 449 | 20240617 | 114900 | 906567450 | 18880 | 18880 | 18880 | 18880 | 2 |
| 450 | 20240617 | 114800 | 906529690 | 18880 | 18880 | 18890 | 18880 | 226 |
| 451 | 20240617 | 114700 | 902262610 | 18880 | 18880 | 18890 | 18880 | 117 |
| 452 | 20240617 | 114600 | 900053530 | 18890 | 18900 | 18900 | 18890 | 1459 |
| 453 | 20240617 | 114500 | 872493000 | 18900 | 18900 | 18900 | 18890 | 8 |
| 454 | 20240617 | 114400 | 872341860 | 18900 | 18900 | 18900 | 18890 | 228 |
| 455 | 20240617 | 114300 | 868034700 | 18890 | 18900 | 18900 | 18890 | 116 |
| 456 | 20240617 | 114200 | 865842320 | 18890 | 18920 | 18920 | 18890 | 11759 |
| 457 | 20240617 | 114100 | 643497620 | 18920 | 18920 | 18920 | 18920 | 4 |
| 458 | 20240617 | 114000 | 643421940 | 18920 | 18920 | 18930 | 18920 | 1061 |
| 459 | 20240617 | 113900 | 623347780 | 18920 | 18920 | 18920 | 18920 | 11 |
| 460 | 20240617 | 113800 | 623139660 | 18920 | 18920 | 18920 | 18920 | 82 |
| 461 | 20240617 | 113700 | 621588220 | 18920 | 18920 | 18920 | 18920 | 0 |
| 462 | 20240617 | 113600 | 621588220 | 18920 | 18920 | 18920 | 18920 | 3 |
| 463 | 20240617 | 113500 | 621531460 | 18920 | 18920 | 18920 | 18920 | 1 |
| 464 | 20240617 | 113400 | 621512540 | 18920 | 18920 | 18920 | 18920 | 125 |
| 465 | 20240617 | 113300 | 619147540 | 18920 | 18920 | 18920 | 18920 | 2 |
| 466 | 20240617 | 113200 | 619109700 | 18920 | 18920 | 18930 | 18920 | 570 |
| 467 | 20240617 | 113100 | 608325280 | 18930 | 18930 | 18930 | 18930 | 1 |
| 468 | 20240617 | 113000 | 608306350 | 18930 | 18920 | 18930 | 18920 | 674 |
| 469 | 20240617 | 112900 | 595554250 | 18920 | 18920 | 18920 | 18920 | 51 |
| 470 | 20240617 | 112800 | 594589330 | 18920 | 18920 | 18920 | 18920 | 8 |
| 471 | 20240617 | 112700 | 594437970 | 18920 | 18920 | 18920 | 18920 | 0 |
| 472 | 20240617 | 112600 | 594437970 | 18920 | 18920 | 18920 | 18920 | 11 |
| 473 | 20240617 | 112500 | 594229850 | 18920 | 18920 | 18920 | 18920 | 2 |
| 474 | 20240617 | 112400 | 594192010 | 18920 | 18920 | 18920 | 18920 | 52 |
| 475 | 20240617 | 112300 | 593208170 | 18930 | 18920 | 18930 | 18920 | 13 |
| 476 | 20240617 | 112200 | 592962100 | 18930 | 18930 | 18930 | 18930 | 100 |
| 477 | 20240617 | 112100 | 591069100 | 18930 | 18930 | 18930 | 18920 | 106 |
| 478 | 20240617 | 112000 | 589062530 | 18920 | 18920 | 18920 | 18920 | 19 |
| 479 | 20240617 | 111900 | 588703050 | 18920 | 18930 | 18930 | 18920 | 16 |
| 480 | 20240617 | 111800 | 588400310 | 18930 | 18920 | 18930 | 18920 | 112 |
| 481 | 20240617 | 111700 | 586281090 | 18920 | 18930 | 18930 | 18920 | 9 |
| 482 | 20240617 | 111600 | 586110730 | 18930 | 18930 | 18930 | 18930 | 4 |
| 483 | 20240617 | 111500 | 586035010 | 18920 | 18920 | 18920 | 18920 | 355 |
| 484 | 20240617 | 111400 | 579318410 | 18920 | 18920 | 18920 | 18920 | 1123 |
| 485 | 20240617 | 111300 | 558071250 | 18920 | 18920 | 18920 | 18920 | 2 |
| 486 | 20240617 | 111200 | 558033410 | 18920 | 18920 | 18920 | 18920 | 0 |
| 487 | 20240617 | 111100 | 558033410 | 18920 | 18930 | 18930 | 18920 | 13 |
| 488 | 20240617 | 111000 | 557787340 | 18920 | 18930 | 18930 | 18920 | 1308 |
| 489 | 20240617 | 110900 | 533039970 | 18920 | 18930 | 18930 | 18920 | 1612 |
| 490 | 20240617 | 110800 | 502540880 | 18930 | 18930 | 18930 | 18920 | 41 |
| 491 | 20240617 | 110700 | 501764770 | 18930 | 18930 | 18930 | 18930 | 13 |
| 492 | 20240617 | 110600 | 501518680 | 18930 | 18930 | 18930 | 18920 | 256 |
| 493 | 20240617 | 110500 | 496672610 | 18930 | 18920 | 18930 | 18920 | 18 |
| 494 | 20240617 | 110400 | 496331910 | 18920 | 18920 | 18920 | 18920 | 502 |
| 495 | 20240617 | 110300 | 486834070 | 18930 | 18930 | 18930 | 18930 | 33 |
| 496 | 20240617 | 110200 | 486209380 | 18930 | 18930 | 18930 | 18920 | 72 |
| 497 | 20240617 | 110100 | 484846430 | 18920 | 18920 | 18920 | 18920 | 2 |
| 498 | 20240617 | 110000 | 484808590 | 18920 | 18920 | 18930 | 18920 | 157 |
| 499 | 20240617 | 105900 | 481838070 | 18920 | 18920 | 18920 | 18920 | 2 |
| 500 | 20240617 | 105800 | 481800230 | 18920 | 18920 | 18920 | 18920 | 2 |
| 501 | 20240617 | 105700 | 481762390 | 18930 | 18930 | 18930 | 18930 | 1 |
| 502 | 20240617 | 105600 | 481743460 | 18930 | 18930 | 18930 | 18920 | 48 |
| 503 | 20240617 | 105500 | 480834840 | 18930 | 18930 | 18930 | 18930 | 1 |
| 504 | 20240617 | 105400 | 480815910 | 18920 | 18920 | 18930 | 18920 | 56 |
| 505 | 20240617 | 105300 | 479755860 | 18920 | 18920 | 18920 | 18920 | 110 |
| 506 | 20240617 | 105200 | 477674660 | 18930 | 18930 | 18930 | 18930 | 0 |
| 507 | 20240617 | 105100 | 477674660 | 18930 | 18930 | 18930 | 18920 | 16 |
| 508 | 20240617 | 105000 | 477371790 | 18920 | 18920 | 18920 | 18920 | 0 |
| 509 | 20240617 | 104900 | 477371790 | 18920 | 18920 | 18920 | 18920 | 60 |
| 510 | 20240617 | 104800 | 476236590 | 18920 | 18920 | 18920 | 18920 | 0 |
| 511 | 20240617 | 104700 | 476236590 | 18920 | 18920 | 18930 | 18920 | 1392 |
| 512 | 20240617 | 104600 | 449899050 | 18920 | 18930 | 18930 | 18920 | 102 |
| 513 | 20240617 | 104500 | 447969200 | 18930 | 18930 | 18930 | 18920 | 8 |
| 514 | 20240617 | 104400 | 447817780 | 18930 | 18930 | 18930 | 18930 | 2 |
| 515 | 20240617 | 104300 | 447779920 | 18920 | 18920 | 18920 | 18920 | 1 |
| 516 | 20240617 | 104200 | 447761000 | 18920 | 18920 | 18920 | 18920 | 69 |
| 517 | 20240617 | 104100 | 446455520 | 18920 | 18920 | 18930 | 18920 | 7 |
| 518 | 20240617 | 104000 | 446323040 | 18920 | 18920 | 18920 | 18920 | 0 |
| 519 | 20240617 | 103900 | 446323040 | 18920 | 18930 | 18930 | 18920 | 11 |
| 520 | 20240617 | 103800 | 446114820 | 18920 | 18930 | 18930 | 18920 | 3 |
| 521 | 20240617 | 103700 | 446058040 | 18920 | 18920 | 18920 | 18920 | 2 |
| 522 | 20240617 | 103600 | 446020200 | 18930 | 18920 | 18930 | 18920 | 67 |
| 523 | 20240617 | 103500 | 444751900 | 18930 | 18930 | 18930 | 18930 | 107 |
| 524 | 20240617 | 103400 | 442726390 | 18930 | 18920 | 18930 | 18920 | 113 |
| 525 | 20240617 | 103300 | 440587320 | 18930 | 18930 | 18930 | 18930 | 116 |
| 526 | 20240617 | 103200 | 438391440 | 18930 | 18920 | 18930 | 18920 | 42 |
| 527 | 20240617 | 103100 | 437596700 | 18920 | 18930 | 18930 | 18920 | 70 |
| 528 | 20240617 | 103000 | 436271800 | 18920 | 18930 | 18930 | 18920 | 6 |
| 529 | 20240617 | 102900 | 436158260 | 18930 | 18930 | 18930 | 18930 | 0 |
| 530 | 20240617 | 102800 | 436158260 | 18930 | 18920 | 18930 | 18920 | 3 |
| 531 | 20240617 | 102700 | 436101490 | 18930 | 18930 | 18930 | 18930 | 35 |
| 532 | 20240617 | 102600 | 435438940 | 18930 | 18930 | 18930 | 18920 | 18 |
| 533 | 20240617 | 102500 | 435098240 | 18930 | 18930 | 18930 | 18930 | 49 |
| 534 | 20240617 | 102400 | 434170670 | 18930 | 18930 | 18930 | 18930 | 4 |
| 535 | 20240617 | 102300 | 434094950 | 18930 | 18940 | 18940 | 18930 | 52 |
| 536 | 20240617 | 102200 | 433110560 | 18930 | 18930 | 18940 | 18930 | 119 |
| 537 | 20240617 | 102100 | 430857820 | 18930 | 18930 | 18930 | 18930 | 86 |
| 538 | 20240617 | 102000 | 429229840 | 18930 | 18930 | 18940 | 18930 | 8 |
| 539 | 20240617 | 101900 | 429078390 | 18930 | 18920 | 18930 | 18920 | 206 |
| 540 | 20240617 | 101800 | 425178820 | 18920 | 18920 | 18920 | 18920 | 60 |
| 541 | 20240617 | 101700 | 424043620 | 18930 | 18920 | 18930 | 18920 | 111 |
| 542 | 20240617 | 101600 | 421942410 | 18930 | 18930 | 18930 | 18930 | 121 |
| 543 | 20240617 | 101500 | 419651880 | 18930 | 18930 | 18930 | 18930 | 15 |
| 544 | 20240617 | 101400 | 419367930 | 18930 | 18930 | 18930 | 18930 | 3 |
| 545 | 20240617 | 101300 | 419311140 | 18930 | 18930 | 18930 | 18930 | 77 |
| 546 | 20240617 | 101200 | 417853530 | 18930 | 18930 | 18930 | 18930 | 202 |
| 547 | 20240617 | 101100 | 414029670 | 18920 | 18940 | 18940 | 18920 | 7 |
| 548 | 20240617 | 101000 | 413897120 | 18940 | 18930 | 18940 | 18930 | 513 |
| 549 | 20240617 | 100900 | 404186020 | 18930 | 18940 | 18940 | 18930 | 102 |
| 550 | 20240617 | 100800 | 402254160 | 18940 | 18940 | 18940 | 18940 | 1 |
| 551 | 20240617 | 100700 | 402235220 | 18940 | 18930 | 18940 | 18930 | 2 |
| 552 | 20240617 | 100600 | 402197350 | 18930 | 18930 | 18930 | 18930 | 61 |
| 553 | 20240617 | 100500 | 401042620 | 18920 | 18920 | 18920 | 18920 | 577 |
| 554 | 20240617 | 100400 | 390125780 | 18930 | 18930 | 18930 | 18920 | 11 |
| 555 | 20240617 | 100300 | 389917560 | 18930 | 18940 | 18940 | 18930 | 199 |
| 556 | 20240617 | 100200 | 386150480 | 18930 | 18930 | 18940 | 18930 | 14 |
| 557 | 20240617 | 100100 | 385885350 | 18940 | 18940 | 18940 | 18930 | 180 |
| 558 | 20240617 | 100000 | 382476720 | 18940 | 18930 | 18940 | 18930 | 358 |
| 559 | 20240617 | 095900 | 375699760 | 18930 | 18930 | 18930 | 18930 | 1 |
| 560 | 20240617 | 095800 | 375680830 | 18920 | 18920 | 18920 | 18920 | 2 |
| 561 | 20240617 | 095700 | 375642990 | 18920 | 18930 | 18930 | 18920 | 141 |
| 562 | 20240617 | 095600 | 372975170 | 18930 | 18930 | 18930 | 18920 | 134 |
| 563 | 20240617 | 095500 | 370439660 | 18920 | 18920 | 18920 | 18920 | 0 |
| 564 | 20240617 | 095400 | 370439660 | 18920 | 18920 | 18930 | 18920 | 8 |
| 565 | 20240617 | 095300 | 370288290 | 18920 | 18920 | 18920 | 18920 | 128 |
| 566 | 20240617 | 095200 | 367866530 | 18910 | 18920 | 18920 | 18910 | 8 |
| 567 | 20240617 | 095100 | 367715180 | 18920 | 18920 | 18920 | 18910 | 235 |
| 568 | 20240617 | 095000 | 363269680 | 18910 | 18920 | 18920 | 18910 | 1066 |
| 569 | 20240617 | 094900 | 343110990 | 18920 | 18910 | 18930 | 18910 | 414 |
| 570 | 20240617 | 094800 | 335278110 | 18910 | 18920 | 18920 | 18910 | 520 |
| 571 | 20240617 | 094700 | 325439720 | 18920 | 18920 | 18920 | 18920 | 489 |
| 572 | 20240617 | 094600 | 316187840 | 18930 | 18910 | 18930 | 18910 | 282 |
| 573 | 20240617 | 094500 | 310854560 | 18910 | 18910 | 18910 | 18910 | 6 |
| 574 | 20240617 | 094400 | 310741100 | 18910 | 18930 | 18930 | 18910 | 444 |
| 575 | 20240617 | 094300 | 302343760 | 18920 | 18920 | 18920 | 18920 | 4 |
| 576 | 20240617 | 094200 | 302268080 | 18920 | 18920 | 18930 | 18920 | 14 |
| 577 | 20240617 | 094100 | 302003170 | 18920 | 18920 | 18920 | 18920 | 104 |
| 578 | 20240617 | 094000 | 300035490 | 18920 | 18920 | 18920 | 18920 | 46 |
| 579 | 20240617 | 093900 | 299165170 | 18920 | 18920 | 18920 | 18910 | 13 |
| 580 | 20240617 | 093800 | 298919230 | 18920 | 18920 | 18920 | 18910 | 74 |
| 581 | 20240617 | 093700 | 297519160 | 18910 | 18930 | 18930 | 18910 | 736 |
| 582 | 20240617 | 093600 | 283593670 | 18930 | 18930 | 18930 | 18930 | 1 |
| 583 | 20240617 | 093500 | 283574740 | 18920 | 18920 | 18920 | 18920 | 2 |
| 584 | 20240617 | 093400 | 283536900 | 18930 | 18910 | 18930 | 18910 | 2001 |
| 585 | 20240617 | 093300 | 245697540 | 18930 | 18930 | 18930 | 18910 | 282 |
| 586 | 20240617 | 093200 | 240363680 | 18930 | 18920 | 18930 | 18920 | 3 |
| 587 | 20240617 | 093100 | 240306910 | 18920 | 18920 | 18920 | 18920 | 70 |
| 588 | 20240617 | 093000 | 238982510 | 18920 | 18930 | 18930 | 18920 | 357 |
| 589 | 20240617 | 092900 | 232224550 | 18930 | 18920 | 18930 | 18920 | 751 |
| 590 | 20240617 | 092800 | 218010090 | 18920 | 18910 | 18920 | 18910 | 106 |
| 591 | 20240617 | 092700 | 216005580 | 18910 | 18920 | 18920 | 18910 | 17 |
| 592 | 20240617 | 092600 | 215684090 | 18910 | 18920 | 18920 | 18910 | 23 |
| 593 | 20240617 | 092500 | 215248950 | 18920 | 18920 | 18920 | 18920 | 3 |
| 594 | 20240617 | 092400 | 215192190 | 18920 | 18920 | 18920 | 18910 | 81 |
| 595 | 20240617 | 092300 | 213659920 | 18910 | 18920 | 18920 | 18910 | 518 |
| 596 | 20240617 | 092200 | 203864410 | 18910 | 18920 | 18920 | 18910 | 440 |
| 597 | 20240617 | 092100 | 195540170 | 18920 | 18920 | 18920 | 18920 | 771 |
| 598 | 20240617 | 092000 | 180952850 | 18920 | 18930 | 18930 | 18920 | 22 |
| 599 | 20240617 | 091900 | 180536560 | 18930 | 18930 | 18930 | 18920 | 16 |
| 600 | 20240617 | 091800 | 180233700 | 18930 | 18920 | 18930 | 18920 | 206 |
| 601 | 20240617 | 091700 | 176335540 | 18920 | 18920 | 18920 | 18920 | 86 |
| 602 | 20240617 | 091600 | 174708420 | 18920 | 18930 | 18930 | 18920 | 389 |
| 603 | 20240617 | 091500 | 167347130 | 18930 | 18920 | 18930 | 18920 | 238 |
| 604 | 20240617 | 091400 | 162841910 | 18920 | 18930 | 18930 | 18920 | 958 |
| 605 | 20240617 | 091300 | 144716530 | 18920 | 18920 | 18920 | 18910 | 21 |
| 606 | 20240617 | 091200 | 144319320 | 18920 | 18920 | 18920 | 18910 | 41 |
| 607 | 20240617 | 091100 | 143543900 | 18920 | 18920 | 18930 | 18910 | 120 |
| 608 | 20240617 | 091000 | 141273570 | 18920 | 18920 | 18920 | 18920 | 42 |
| 609 | 20240617 | 090900 | 140478930 | 18910 | 18910 | 18910 | 18910 | 2053 |
| 610 | 20240617 | 090800 | 101656700 | 18900 | 18910 | 18910 | 18900 | 218 |
| 611 | 20240617 | 090700 | 97534420 | 18900 | 18930 | 18930 | 18900 | 808 |
| 612 | 20240617 | 090600 | 82255870 | 18920 | 18940 | 18940 | 18910 | 416 |
| 613 | 20240617 | 090500 | 74382270 | 18940 | 18940 | 18940 | 18930 | 89 |
| 614 | 20240617 | 090400 | 72696620 | 18940 | 18950 | 18950 | 18940 | 19 |
| 615 | 20240617 | 090300 | 72336590 | 18950 | 18960 | 18960 | 18950 | 10 |
| 616 | 20240617 | 090200 | 72147060 | 18950 | 18950 | 18960 | 18950 | 674 |
| 617 | 20240617 | 090100 | 59372530 | 18950 | 19000 | 19000 | 18950 | 470 |
| 618 | 20240617 | 090000 | 50444500 | 19000 | 18900 | 19000 | 18900 | 2669 |