33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240628 | 193100 | 1999594810 | 17600 | 17600 | 17600 | 17600 | 1928 |
| 3 | 20240628 | 193000 | 1999594810 | 17600 | 17600 | 17600 | 17600 | 0 |
| 4 | 20240628 | 192900 | 1999594810 | 17600 | 17600 | 17600 | 17600 | 0 |
| 5 | 20240628 | 192800 | 1999594810 | 17600 | 17600 | 17600 | 17600 | 0 |
| 6 | 20240628 | 192700 | 1999594810 | 17600 | 17600 | 17600 | 17600 | 0 |
| 7 | 20240628 | 192600 | 1999594810 | 17600 | 17600 | 17600 | 17600 | 0 |
| 8 | 20240628 | 192500 | 1999594810 | 17600 | 17600 | 17600 | 17600 | 0 |
| 9 | 20240628 | 192400 | 1999594810 | 17600 | 17600 | 17600 | 17600 | 0 |
| 10 | 20240628 | 192300 | 1999594810 | 17600 | 17600 | 17600 | 17600 | 0 |
| 11 | 20240628 | 192200 | 1999594810 | 17600 | 17600 | 17600 | 17600 | 0 |
| 12 | 20240628 | 192100 | 1999594810 | 17600 | 17600 | 17600 | 17600 | 0 |
| 13 | 20240628 | 192000 | 1999594810 | 17600 | 17600 | 17600 | 17600 | 0 |
| 14 | 20240628 | 191900 | 1999594810 | 17600 | 17600 | 17600 | 17600 | 0 |
| 15 | 20240628 | 191800 | 1999594810 | 17600 | 17600 | 17600 | 17600 | 0 |
| 16 | 20240628 | 191700 | 1999594810 | 17600 | 17600 | 17600 | 17600 | 0 |
| 17 | 20240628 | 191600 | 1999594810 | 17600 | 17600 | 17600 | 17600 | 0 |
| 18 | 20240628 | 191500 | 1999594810 | 17600 | 17600 | 17600 | 17600 | 0 |
| 19 | 20240628 | 191400 | 1999594810 | 17600 | 17600 | 17600 | 17600 | 0 |
| 20 | 20240628 | 191300 | 1999594810 | 17600 | 17600 | 17600 | 17600 | 0 |
| 21 | 20240628 | 191200 | 1999594810 | 17600 | 17600 | 17600 | 17600 | 0 |
| 22 | 20240628 | 191100 | 1999594810 | 17600 | 17600 | 17600 | 17600 | 0 |
| 23 | 20240628 | 191000 | 1999594810 | 17600 | 17600 | 17600 | 17600 | 0 |
| 24 | 20240628 | 190900 | 1999594810 | 17600 | 17600 | 17600 | 17600 | 0 |
| 25 | 20240628 | 190800 | 1999594810 | 17600 | 17600 | 17600 | 17600 | 0 |
| 26 | 20240628 | 190700 | 1999594810 | 17600 | 17600 | 17600 | 17600 | 0 |
| 27 | 20240628 | 190600 | 1999594810 | 17600 | 17600 | 17600 | 17600 | 0 |
| 28 | 20240628 | 190500 | 1999594810 | 17600 | 17600 | 17600 | 17600 | 0 |
| 29 | 20240628 | 190400 | 1999594810 | 17600 | 17600 | 17600 | 17600 | 0 |
| 30 | 20240628 | 190300 | 1999594810 | 17600 | 17600 | 17600 | 17600 | 0 |
| 31 | 20240628 | 190200 | 1999594810 | 17600 | 17600 | 17600 | 17600 | 0 |
| 32 | 20240628 | 190100 | 1999594810 | 17600 | 17600 | 17600 | 17600 | 1928 |
| 33 | 20240628 | 190000 | 1999594810 | 17600 | 17600 | 17600 | 17600 | 0 |
| 34 | 20240628 | 185900 | 1999594810 | 17600 | 17600 | 17600 | 17600 | 0 |
| 35 | 20240628 | 185800 | 1999594810 | 17600 | 17600 | 17600 | 17600 | 0 |
| 36 | 20240628 | 185700 | 1999594810 | 17600 | 17600 | 17600 | 17600 | 0 |
| 37 | 20240628 | 185600 | 1999594810 | 17600 | 17600 | 17600 | 17600 | 0 |
| 38 | 20240628 | 185500 | 1999594810 | 17600 | 17600 | 17600 | 17600 | 0 |
| 39 | 20240628 | 185400 | 1999594810 | 17600 | 17600 | 17600 | 17600 | 0 |
| 40 | 20240628 | 185300 | 1999594810 | 17600 | 17600 | 17600 | 17600 | 0 |
| 41 | 20240628 | 185200 | 1999594810 | 17600 | 17600 | 17600 | 17600 | 0 |
| 42 | 20240628 | 185100 | 1999594810 | 17600 | 17600 | 17600 | 17600 | 0 |
| 43 | 20240628 | 185000 | 1999594810 | 17600 | 17600 | 17600 | 17600 | 0 |
| 44 | 20240628 | 184900 | 1999594810 | 17600 | 17600 | 17600 | 17600 | 0 |
| 45 | 20240628 | 184800 | 1999594810 | 17600 | 17600 | 17600 | 17600 | 0 |
| 46 | 20240628 | 184700 | 1999594810 | 17600 | 17600 | 17600 | 17600 | 0 |
| 47 | 20240628 | 184600 | 1999594810 | 17600 | 17600 | 17600 | 17600 | 0 |
| 48 | 20240628 | 184500 | 1999594810 | 17600 | 17600 | 17600 | 17600 | 0 |
| 49 | 20240628 | 184400 | 1999594810 | 17600 | 17600 | 17600 | 17600 | 0 |
| 50 | 20240628 | 184300 | 1999594810 | 17600 | 17600 | 17600 | 17600 | 0 |
| 51 | 20240628 | 184200 | 1999594810 | 17600 | 17600 | 17600 | 17600 | 0 |
| 52 | 20240628 | 184100 | 1999594810 | 17600 | 17600 | 17600 | 17600 | 0 |
| 53 | 20240628 | 184000 | 1999594810 | 17600 | 17600 | 17600 | 17600 | 0 |
| 54 | 20240628 | 183900 | 1999594810 | 17600 | 17600 | 17600 | 17600 | 0 |
| 55 | 20240628 | 183800 | 1999594810 | 17600 | 17600 | 17600 | 17600 | 0 |
| 56 | 20240628 | 183700 | 1999594810 | 17600 | 17600 | 17600 | 17600 | 0 |
| 57 | 20240628 | 183600 | 1999594810 | 17600 | 17600 | 17600 | 17600 | 0 |
| 58 | 20240628 | 183500 | 1999594810 | 17600 | 17600 | 17600 | 17600 | 0 |
| 59 | 20240628 | 183400 | 1999594810 | 17600 | 17600 | 17600 | 17600 | 0 |
| 60 | 20240628 | 183300 | 1999594810 | 17600 | 17600 | 17600 | 17600 | 0 |
| 61 | 20240628 | 183200 | 1999594810 | 17600 | 17600 | 17600 | 17600 | 0 |
| 62 | 20240628 | 183100 | 1999594810 | 17600 | 17600 | 17600 | 17600 | 1928 |
| 63 | 20240628 | 183000 | 1999594810 | 17600 | 17600 | 17600 | 17600 | 0 |
| 64 | 20240628 | 182900 | 1999594810 | 17600 | 17600 | 17600 | 17600 | 0 |
| 65 | 20240628 | 182800 | 1999594810 | 17600 | 17600 | 17600 | 17600 | 0 |
| 66 | 20240628 | 182700 | 1999594810 | 17600 | 17600 | 17600 | 17600 | 0 |
| 67 | 20240628 | 182600 | 1999594810 | 17600 | 17600 | 17600 | 17600 | 0 |
| 68 | 20240628 | 182500 | 1999594810 | 17600 | 17600 | 17600 | 17600 | 0 |
| 69 | 20240628 | 182400 | 1999594810 | 17600 | 17600 | 17600 | 17600 | 0 |
| 70 | 20240628 | 182300 | 1999594810 | 17600 | 17600 | 17600 | 17600 | 0 |
| 71 | 20240628 | 182200 | 1999594810 | 17600 | 17600 | 17600 | 17600 | 0 |
| 72 | 20240628 | 182100 | 1999594810 | 17600 | 17600 | 17600 | 17600 | 0 |
| 73 | 20240628 | 182000 | 1999594810 | 17600 | 17600 | 17600 | 17600 | 0 |
| 74 | 20240628 | 181900 | 1999594810 | 17600 | 17600 | 17600 | 17600 | 0 |
| 75 | 20240628 | 181800 | 1999594810 | 17600 | 17600 | 17600 | 17600 | 0 |
| 76 | 20240628 | 181700 | 1999594810 | 17600 | 17600 | 17600 | 17600 | 0 |
| 77 | 20240628 | 181600 | 1999594810 | 17600 | 17600 | 17600 | 17600 | 0 |
| 78 | 20240628 | 181500 | 1999594810 | 17600 | 17600 | 17600 | 17600 | 0 |
| 79 | 20240628 | 181400 | 1999594810 | 17600 | 17600 | 17600 | 17600 | 0 |
| 80 | 20240628 | 181300 | 1999594810 | 17600 | 17600 | 17600 | 17600 | 0 |
| 81 | 20240628 | 181200 | 1999594810 | 17600 | 17600 | 17600 | 17600 | 0 |
| 82 | 20240628 | 181100 | 1999594810 | 17600 | 17600 | 17600 | 17600 | 0 |
| 83 | 20240628 | 181000 | 1999594810 | 17600 | 17600 | 17600 | 17600 | 0 |
| 84 | 20240628 | 180900 | 1999594810 | 17600 | 17600 | 17600 | 17600 | 0 |
| 85 | 20240628 | 180800 | 1999594810 | 17600 | 17600 | 17600 | 17600 | 0 |
| 86 | 20240628 | 180700 | 1999594810 | 17600 | 17600 | 17600 | 17600 | 0 |
| 87 | 20240628 | 180600 | 1999594810 | 17600 | 17600 | 17600 | 17600 | 0 |
| 88 | 20240628 | 180500 | 1999594810 | 17600 | 17600 | 17600 | 17600 | 0 |
| 89 | 20240628 | 180400 | 1999594810 | 17600 | 17600 | 17600 | 17600 | 0 |
| 90 | 20240628 | 180300 | 1999594810 | 17600 | 17600 | 17600 | 17600 | 0 |
| 91 | 20240628 | 180200 | 1999594810 | 17600 | 17600 | 17600 | 17600 | 0 |
| 92 | 20240628 | 180100 | 1999594810 | 17600 | 17600 | 17600 | 17600 | 1928 |
| 93 | 20240628 | 180000 | 1999594810 | 17600 | 17600 | 17600 | 17600 | 0 |
| 94 | 20240628 | 175900 | 1999594810 | 17600 | 17600 | 17600 | 17600 | 0 |
| 95 | 20240628 | 175800 | 1999594810 | 17600 | 17600 | 17600 | 17600 | 0 |
| 96 | 20240628 | 175700 | 1999594810 | 17600 | 17600 | 17600 | 17600 | 0 |
| 97 | 20240628 | 175600 | 1999594810 | 17600 | 17600 | 17600 | 17600 | 0 |
| 98 | 20240628 | 175500 | 1999594810 | 17600 | 17600 | 17600 | 17600 | 0 |
| 99 | 20240628 | 175400 | 1999594810 | 17600 | 17600 | 17600 | 17600 | 0 |
| 100 | 20240628 | 175300 | 1999594810 | 17600 | 17600 | 17600 | 17600 | 0 |
| 101 | 20240628 | 175200 | 1999594810 | 17600 | 17600 | 17600 | 17600 | 0 |
| 102 | 20240628 | 175100 | 1999594810 | 17600 | 17600 | 17600 | 17600 | 0 |
| 103 | 20240628 | 175000 | 1999594810 | 17600 | 17600 | 17600 | 17600 | 0 |
| 104 | 20240628 | 174900 | 1999594810 | 17600 | 17600 | 17600 | 17600 | 0 |
| 105 | 20240628 | 174800 | 1999594810 | 17600 | 17600 | 17600 | 17600 | 0 |
| 106 | 20240628 | 174700 | 1999594810 | 17600 | 17600 | 17600 | 17600 | 0 |
| 107 | 20240628 | 174600 | 1999594810 | 17600 | 17600 | 17600 | 17600 | 0 |
| 108 | 20240628 | 174500 | 1999594810 | 17600 | 17600 | 17600 | 17600 | 0 |
| 109 | 20240628 | 174400 | 1999594810 | 17600 | 17600 | 17600 | 17600 | 0 |
| 110 | 20240628 | 174300 | 1999594810 | 17600 | 17600 | 17600 | 17600 | 0 |
| 111 | 20240628 | 174200 | 1999594810 | 17600 | 17600 | 17600 | 17600 | 0 |
| 112 | 20240628 | 174100 | 1999594810 | 17600 | 17600 | 17600 | 17600 | 0 |
| 113 | 20240628 | 174000 | 1999594810 | 17600 | 17600 | 17600 | 17600 | 0 |
| 114 | 20240628 | 173900 | 1999594810 | 17600 | 17600 | 17600 | 17600 | 0 |
| 115 | 20240628 | 173800 | 1999594810 | 17600 | 17600 | 17600 | 17600 | 0 |
| 116 | 20240628 | 173700 | 1999594810 | 17600 | 17600 | 17600 | 17600 | 0 |
| 117 | 20240628 | 173600 | 1999594810 | 17600 | 17600 | 17600 | 17600 | 0 |
| 118 | 20240628 | 173500 | 1999594810 | 17600 | 17600 | 17600 | 17600 | 0 |
| 119 | 20240628 | 173400 | 1999594810 | 17600 | 17600 | 17600 | 17600 | 0 |
| 120 | 20240628 | 173300 | 1999594810 | 17600 | 17600 | 17600 | 17600 | 0 |
| 121 | 20240628 | 173200 | 1999594810 | 17600 | 17600 | 17600 | 17600 | 0 |
| 122 | 20240628 | 173100 | 1999594810 | 17600 | 17600 | 17600 | 17600 | 1928 |
| 123 | 20240628 | 173000 | 1999594810 | 17600 | 17600 | 17600 | 17600 | 0 |
| 124 | 20240628 | 172900 | 1999594810 | 17600 | 17600 | 17600 | 17600 | 0 |
| 125 | 20240628 | 172800 | 1999594810 | 17600 | 17600 | 17600 | 17600 | 0 |
| 126 | 20240628 | 172700 | 1999594810 | 17600 | 17600 | 17600 | 17600 | 0 |
| 127 | 20240628 | 172600 | 1999594810 | 17600 | 17600 | 17600 | 17600 | 0 |
| 128 | 20240628 | 172500 | 1999594810 | 17600 | 17600 | 17600 | 17600 | 0 |
| 129 | 20240628 | 172400 | 1999594810 | 17600 | 17600 | 17600 | 17600 | 0 |
| 130 | 20240628 | 172300 | 1999594810 | 17600 | 17600 | 17600 | 17600 | 0 |
| 131 | 20240628 | 172200 | 1999594810 | 17600 | 17600 | 17600 | 17600 | 0 |
| 132 | 20240628 | 172100 | 1999594810 | 17600 | 17600 | 17600 | 17600 | 0 |
| 133 | 20240628 | 172000 | 1999594810 | 17600 | 17600 | 17600 | 17600 | 0 |
| 134 | 20240628 | 171900 | 1999594810 | 17600 | 17600 | 17600 | 17600 | 0 |
| 135 | 20240628 | 171800 | 1999594810 | 17600 | 17600 | 17600 | 17600 | 0 |
| 136 | 20240628 | 171700 | 1999594810 | 17600 | 17600 | 17600 | 17600 | 0 |
| 137 | 20240628 | 171600 | 1999594810 | 17600 | 17600 | 17600 | 17600 | 0 |
| 138 | 20240628 | 171500 | 1999594810 | 17600 | 17600 | 17600 | 17600 | 0 |
| 139 | 20240628 | 171400 | 1999594810 | 17600 | 17600 | 17600 | 17600 | 0 |
| 140 | 20240628 | 171300 | 1999594810 | 17600 | 17600 | 17600 | 17600 | 0 |
| 141 | 20240628 | 171200 | 1999594810 | 17600 | 17600 | 17600 | 17600 | 0 |
| 142 | 20240628 | 171100 | 1999594810 | 17600 | 17600 | 17600 | 17600 | 0 |
| 143 | 20240628 | 171000 | 1999594810 | 17600 | 17600 | 17600 | 17600 | 0 |
| 144 | 20240628 | 170900 | 1999594810 | 17600 | 17600 | 17600 | 17600 | 0 |
| 145 | 20240628 | 170800 | 1999594810 | 17600 | 17600 | 17600 | 17600 | 0 |
| 146 | 20240628 | 170700 | 1999594810 | 17600 | 17600 | 17600 | 17600 | 0 |
| 147 | 20240628 | 170600 | 1999594810 | 17600 | 17600 | 17600 | 17600 | 0 |
| 148 | 20240628 | 170500 | 1999594810 | 17600 | 17600 | 17600 | 17600 | 0 |
| 149 | 20240628 | 170400 | 1999594810 | 17600 | 17600 | 17600 | 17600 | 0 |
| 150 | 20240628 | 170300 | 1999594810 | 17600 | 17600 | 17600 | 17600 | 0 |
| 151 | 20240628 | 170200 | 1999594810 | 17600 | 17600 | 17600 | 17600 | 0 |
| 152 | 20240628 | 170100 | 1999594810 | 17600 | 17600 | 17600 | 17600 | 1928 |
| 153 | 20240628 | 170000 | 1999594810 | 17600 | 17600 | 17600 | 17600 | 0 |
| 154 | 20240628 | 165900 | 1999594810 | 17600 | 17600 | 17600 | 17600 | 0 |
| 155 | 20240628 | 165800 | 1999594810 | 17600 | 17600 | 17600 | 17600 | 0 |
| 156 | 20240628 | 165700 | 1999594810 | 17600 | 17600 | 17600 | 17600 | 0 |
| 157 | 20240628 | 165600 | 1999594810 | 17600 | 17600 | 17600 | 17600 | 0 |
| 158 | 20240628 | 165500 | 1999594810 | 17600 | 17600 | 17600 | 17600 | 0 |
| 159 | 20240628 | 165400 | 1999594810 | 17600 | 17600 | 17600 | 17600 | 0 |
| 160 | 20240628 | 165300 | 1999594810 | 17600 | 17600 | 17600 | 17600 | 0 |
| 161 | 20240628 | 165200 | 1999594810 | 17600 | 17600 | 17600 | 17600 | 0 |
| 162 | 20240628 | 165100 | 1999594810 | 17600 | 17600 | 17600 | 17600 | 0 |
| 163 | 20240628 | 165000 | 1999594810 | 17600 | 17600 | 17600 | 17600 | 0 |
| 164 | 20240628 | 164900 | 1999594810 | 17600 | 17600 | 17600 | 17600 | 0 |
| 165 | 20240628 | 164800 | 1999594810 | 17600 | 17600 | 17600 | 17600 | 0 |
| 166 | 20240628 | 164700 | 1999594810 | 17600 | 17600 | 17600 | 17600 | 0 |
| 167 | 20240628 | 164600 | 1999594810 | 17600 | 17600 | 17600 | 17600 | 0 |
| 168 | 20240628 | 164500 | 1999594810 | 17600 | 17600 | 17600 | 17600 | 0 |
| 169 | 20240628 | 164400 | 1999594810 | 17600 | 17600 | 17600 | 17600 | 0 |
| 170 | 20240628 | 164300 | 1999594810 | 17600 | 17600 | 17600 | 17600 | 0 |
| 171 | 20240628 | 164200 | 1999594810 | 17600 | 17600 | 17600 | 17600 | 0 |
| 172 | 20240628 | 164100 | 1999594810 | 17600 | 17600 | 17600 | 17600 | 0 |
| 173 | 20240628 | 164000 | 1999594810 | 17600 | 17600 | 17600 | 17600 | 0 |
| 174 | 20240628 | 163900 | 1999594810 | 17600 | 17600 | 17600 | 17600 | 0 |
| 175 | 20240628 | 163800 | 1999594810 | 17600 | 17600 | 17600 | 17600 | 0 |
| 176 | 20240628 | 163700 | 1999594810 | 17600 | 17600 | 17600 | 17600 | 0 |
| 177 | 20240628 | 163600 | 1999594810 | 17600 | 17600 | 17600 | 17600 | 0 |
| 178 | 20240628 | 163500 | 1999594810 | 17600 | 17600 | 17600 | 17600 | 0 |
| 179 | 20240628 | 163400 | 1999594810 | 17600 | 17600 | 17600 | 17600 | 0 |
| 180 | 20240628 | 163300 | 1999594810 | 17600 | 17600 | 17600 | 17600 | 0 |
| 181 | 20240628 | 163200 | 1999594810 | 17600 | 17600 | 17600 | 17600 | 0 |
| 182 | 20240628 | 163100 | 1999594810 | 17600 | 17600 | 17600 | 17600 | 1928 |
| 183 | 20240628 | 163000 | 1999594810 | 17600 | 17600 | 17600 | 17600 | 0 |
| 184 | 20240628 | 162900 | 1999594810 | 17600 | 17600 | 17600 | 17600 | 0 |
| 185 | 20240628 | 162800 | 1999594810 | 17600 | 17600 | 17600 | 17600 | 0 |
| 186 | 20240628 | 162700 | 1999594810 | 17600 | 17600 | 17600 | 17600 | 0 |
| 187 | 20240628 | 162600 | 1999594810 | 17600 | 17600 | 17600 | 17600 | 0 |
| 188 | 20240628 | 162500 | 1999594810 | 17600 | 17600 | 17600 | 17600 | 0 |
| 189 | 20240628 | 162400 | 1999594810 | 17600 | 17600 | 17600 | 17600 | 0 |
| 190 | 20240628 | 162300 | 1999594810 | 17600 | 17600 | 17600 | 17600 | 0 |
| 191 | 20240628 | 162200 | 1999594810 | 17600 | 17600 | 17600 | 17600 | 0 |
| 192 | 20240628 | 162100 | 1999594810 | 17600 | 17600 | 17600 | 17600 | 0 |
| 193 | 20240628 | 162000 | 1999594810 | 17600 | 17600 | 17600 | 17600 | 0 |
| 194 | 20240628 | 161900 | 1999594810 | 17600 | 17600 | 17600 | 17600 | 0 |
| 195 | 20240628 | 161800 | 1999594810 | 17600 | 17600 | 17600 | 17600 | 0 |
| 196 | 20240628 | 161700 | 1999594810 | 17600 | 17600 | 17600 | 17600 | 0 |
| 197 | 20240628 | 161600 | 1999594810 | 17600 | 17600 | 17600 | 17600 | 0 |
| 198 | 20240628 | 161500 | 1999594810 | 17600 | 17600 | 17600 | 17600 | 0 |
| 199 | 20240628 | 161400 | 1999594810 | 17600 | 17600 | 17600 | 17600 | 0 |
| 200 | 20240628 | 161300 | 1999594810 | 17600 | 17600 | 17600 | 17600 | 0 |
| 201 | 20240628 | 161200 | 1999594810 | 17600 | 17600 | 17600 | 17600 | 0 |
| 202 | 20240628 | 161100 | 1999594810 | 17600 | 17600 | 17600 | 17600 | 0 |
| 203 | 20240628 | 161000 | 1999594810 | 17600 | 17600 | 17600 | 17600 | 0 |
| 204 | 20240628 | 160900 | 1999594810 | 17600 | 17600 | 17600 | 17600 | 0 |
| 205 | 20240628 | 160800 | 1999594810 | 17600 | 17600 | 17600 | 17600 | 0 |
| 206 | 20240628 | 160700 | 1999594810 | 17600 | 17600 | 17600 | 17600 | 0 |
| 207 | 20240628 | 160600 | 1999594810 | 17600 | 17600 | 17600 | 17600 | 0 |
| 208 | 20240628 | 160500 | 1999594810 | 17600 | 17600 | 17600 | 17600 | 0 |
| 209 | 20240628 | 160400 | 1999594810 | 17600 | 17600 | 17600 | 17600 | 0 |
| 210 | 20240628 | 160300 | 1999594810 | 17600 | 17600 | 17600 | 17600 | 0 |
| 211 | 20240628 | 160200 | 1999594810 | 17600 | 17600 | 17600 | 17600 | 0 |
| 212 | 20240628 | 160100 | 1999594810 | 17600 | 17600 | 17600 | 17600 | 1928 |
| 213 | 20240628 | 160000 | 1999594810 | 17600 | 17600 | 17600 | 17600 | 0 |
| 214 | 20240628 | 155900 | 1999594810 | 17600 | 17600 | 17600 | 17600 | 0 |
| 215 | 20240628 | 155800 | 1999594810 | 17600 | 17600 | 17600 | 17600 | 0 |
| 216 | 20240628 | 155700 | 1999594810 | 17600 | 17600 | 17600 | 17600 | 0 |
| 217 | 20240628 | 155600 | 1999594810 | 17600 | 17600 | 17600 | 17600 | 0 |
| 218 | 20240628 | 155500 | 1999594810 | 17600 | 17600 | 17600 | 17600 | 0 |
| 219 | 20240628 | 155400 | 1999594810 | 17600 | 17600 | 17600 | 17600 | 0 |
| 220 | 20240628 | 155300 | 1999594810 | 17600 | 17600 | 17600 | 17600 | 0 |
| 221 | 20240628 | 155200 | 1999594810 | 17600 | 17600 | 17600 | 17600 | 0 |
| 222 | 20240628 | 155100 | 1999594810 | 17600 | 17600 | 17600 | 17600 | 0 |
| 223 | 20240628 | 155000 | 1999594810 | 17600 | 17600 | 17600 | 17600 | 0 |
| 224 | 20240628 | 154900 | 1999594810 | 17600 | 17600 | 17600 | 17600 | 0 |
| 225 | 20240628 | 154800 | 1999594810 | 17600 | 17600 | 17600 | 17600 | 0 |
| 226 | 20240628 | 154700 | 1999594810 | 17600 | 17600 | 17600 | 17600 | 0 |
| 227 | 20240628 | 154600 | 1999594810 | 17600 | 17600 | 17600 | 17600 | 0 |
| 228 | 20240628 | 154500 | 1999594810 | 17600 | 17600 | 17600 | 17600 | 0 |
| 229 | 20240628 | 154400 | 1999594810 | 17600 | 17600 | 17600 | 17600 | 0 |
| 230 | 20240628 | 154300 | 1999594810 | 17600 | 17600 | 17600 | 17600 | 0 |
| 231 | 20240628 | 154200 | 1999594810 | 17600 | 17600 | 17600 | 17600 | 0 |
| 232 | 20240628 | 154100 | 1999594810 | 17600 | 17600 | 17600 | 17600 | 0 |
| 233 | 20240628 | 154000 | 1999594810 | 17600 | 17600 | 17600 | 17600 | 0 |
| 234 | 20240628 | 153900 | 1999594810 | 17600 | 17600 | 17600 | 17600 | 0 |
| 235 | 20240628 | 153800 | 1999594810 | 17600 | 17600 | 17600 | 17600 | 0 |
| 236 | 20240628 | 153700 | 1999594810 | 17600 | 17600 | 17600 | 17600 | 0 |
| 237 | 20240628 | 153600 | 1999594810 | 17600 | 17600 | 17600 | 17600 | 0 |
| 238 | 20240628 | 153500 | 1999594810 | 17600 | 17600 | 17600 | 17600 | 0 |
| 239 | 20240628 | 153400 | 1999594810 | 17600 | 17600 | 17600 | 17600 | 0 |
| 240 | 20240628 | 153300 | 1999594810 | 17600 | 17600 | 17600 | 17600 | 0 |
| 241 | 20240628 | 153200 | 1999594810 | 17600 | 17600 | 17600 | 17600 | 0 |
| 242 | 20240628 | 153100 | 1999594810 | 17600 | 17600 | 17600 | 17600 | 1928 |
| 243 | 20240628 | 153000 | 1999594810 | 17600 | 17600 | 17600 | 17600 | 1928 |
| 244 | 20240628 | 152900 | 1965662010 | 17600 | 17600 | 17600 | 17600 | 0 |
| 245 | 20240628 | 152800 | 1965662010 | 17600 | 17600 | 17600 | 17600 | 0 |
| 246 | 20240628 | 152700 | 1965662010 | 17600 | 17600 | 17600 | 17600 | 0 |
| 247 | 20240628 | 152600 | 1965662010 | 17600 | 17600 | 17600 | 17600 | 0 |
| 248 | 20240628 | 152500 | 1965662010 | 17600 | 17600 | 17600 | 17600 | 0 |
| 249 | 20240628 | 152400 | 1965662010 | 17600 | 17600 | 17600 | 17600 | 0 |
| 250 | 20240628 | 152300 | 1965662010 | 17600 | 17600 | 17600 | 17600 | 0 |
| 251 | 20240628 | 152200 | 1965662010 | 17600 | 17600 | 17600 | 17600 | 0 |
| 252 | 20240628 | 152100 | 1965662010 | 17600 | 17600 | 17600 | 17600 | 0 |
| 253 | 20240628 | 152000 | 1965662010 | 17600 | 17600 | 17600 | 17600 | 0 |
| 254 | 20240628 | 151900 | 1965662010 | 17600 | 17570 | 17600 | 17570 | 15 |
| 255 | 20240628 | 151800 | 1965398280 | 17600 | 17600 | 17600 | 17600 | 3 |
| 256 | 20240628 | 151700 | 1965345480 | 17600 | 17620 | 17620 | 17600 | 529 |
| 257 | 20240628 | 151600 | 1956030150 | 17620 | 17600 | 17620 | 17600 | 396 |
| 258 | 20240628 | 151500 | 1949057460 | 17600 | 17600 | 17600 | 17600 | 132 |
| 259 | 20240628 | 151400 | 1946734260 | 17600 | 17600 | 17600 | 17600 | 305 |
| 260 | 20240628 | 151300 | 1941366260 | 17600 | 17570 | 17600 | 17570 | 626 |
| 261 | 20240628 | 151200 | 1930367290 | 17570 | 17570 | 17570 | 17540 | 1908 |
| 262 | 20240628 | 151100 | 1896851840 | 17580 | 17610 | 17610 | 17580 | 584 |
| 263 | 20240628 | 151000 | 1886574940 | 17610 | 17610 | 17610 | 17610 | 62 |
| 264 | 20240628 | 150900 | 1885483120 | 17610 | 17610 | 17610 | 17610 | 57 |
| 265 | 20240628 | 150800 | 1884479350 | 17600 | 17610 | 17610 | 17600 | 55 |
| 266 | 20240628 | 150700 | 1883510830 | 17610 | 17610 | 17610 | 17610 | 74 |
| 267 | 20240628 | 150600 | 1882207690 | 17610 | 17600 | 17610 | 17600 | 35 |
| 268 | 20240628 | 150500 | 1881591610 | 17610 | 17610 | 17610 | 17610 | 107 |
| 269 | 20240628 | 150400 | 1879707340 | 17600 | 17600 | 17600 | 17600 | 596 |
| 270 | 20240628 | 150300 | 1869217740 | 17600 | 17600 | 17600 | 17590 | 171 |
| 271 | 20240628 | 150200 | 1866208500 | 17590 | 17590 | 17590 | 17590 | 0 |
| 272 | 20240628 | 150100 | 1866208500 | 17590 | 17590 | 17590 | 17590 | 281 |
| 273 | 20240628 | 150000 | 1861265710 | 17590 | 17590 | 17590 | 17580 | 71 |
| 274 | 20240628 | 145900 | 1860016950 | 17590 | 17590 | 17590 | 17590 | 156 |
| 275 | 20240628 | 145800 | 1857272910 | 17590 | 17590 | 17590 | 17590 | 53 |
| 276 | 20240628 | 145700 | 1856340640 | 17590 | 17590 | 17590 | 17590 | 52 |
| 277 | 20240628 | 145600 | 1855425960 | 17590 | 17590 | 17590 | 17590 | 56 |
| 278 | 20240628 | 145500 | 1854440920 | 17590 | 17590 | 17590 | 17590 | 104 |
| 279 | 20240628 | 145400 | 1852611560 | 17590 | 17580 | 17590 | 17580 | 61 |
| 280 | 20240628 | 145300 | 1851538810 | 17580 | 17580 | 17580 | 17580 | 301 |
| 281 | 20240628 | 145200 | 1846247230 | 17580 | 17580 | 17580 | 17580 | 46 |
| 282 | 20240628 | 145100 | 1845438550 | 17570 | 17570 | 17570 | 17570 | 53 |
| 283 | 20240628 | 145000 | 1844507340 | 17560 | 17560 | 17560 | 17560 | 0 |
| 284 | 20240628 | 144900 | 1844507340 | 17560 | 17560 | 17560 | 17560 | 20 |
| 285 | 20240628 | 144800 | 1844156140 | 17560 | 17560 | 17570 | 17560 | 510 |
| 286 | 20240628 | 144700 | 1835200470 | 17570 | 17570 | 17570 | 17570 | 55 |
| 287 | 20240628 | 144600 | 1834234120 | 17570 | 17580 | 17580 | 17570 | 54 |
| 288 | 20240628 | 144500 | 1833284820 | 17580 | 17580 | 17580 | 17580 | 58 |
| 289 | 20240628 | 144400 | 1832265180 | 17580 | 17580 | 17580 | 17570 | 212 |
| 290 | 20240628 | 144300 | 1828539220 | 17580 | 17580 | 17580 | 17580 | 58 |
| 291 | 20240628 | 144200 | 1827519580 | 17580 | 17590 | 17590 | 17580 | 134 |
| 292 | 20240628 | 144100 | 1825163700 | 17590 | 17600 | 17600 | 17590 | 223 |
| 293 | 20240628 | 144000 | 1821239350 | 17610 | 17600 | 17610 | 17600 | 31 |
| 294 | 20240628 | 143900 | 1820693720 | 17600 | 17610 | 17610 | 17600 | 142 |
| 295 | 20240628 | 143800 | 1818193950 | 17600 | 17590 | 17600 | 17590 | 181 |
| 296 | 20240628 | 143700 | 1815008360 | 17590 | 17590 | 17590 | 17590 | 52 |
| 297 | 20240628 | 143600 | 1814093680 | 17590 | 17610 | 17610 | 17590 | 322 |
| 298 | 20240628 | 143500 | 1808427900 | 17600 | 17610 | 17610 | 17600 | 596 |
| 299 | 20240628 | 143400 | 1797935340 | 17610 | 17610 | 17610 | 17600 | 72 |
| 300 | 20240628 | 143300 | 1796667430 | 17600 | 17590 | 17610 | 17590 | 562 |
| 301 | 20240628 | 143200 | 1786779150 | 17590 | 17580 | 17590 | 17580 | 42 |
| 302 | 20240628 | 143100 | 1786040720 | 17570 | 17580 | 17580 | 17570 | 259 |
| 303 | 20240628 | 143000 | 1781488530 | 17570 | 17570 | 17570 | 17570 | 70 |
| 304 | 20240628 | 142900 | 1780258630 | 17570 | 17560 | 17570 | 17560 | 100 |
| 305 | 20240628 | 142800 | 1778502560 | 17560 | 17570 | 17570 | 17550 | 112 |
| 306 | 20240628 | 142700 | 1776536330 | 17560 | 17520 | 17560 | 17520 | 1032 |
| 307 | 20240628 | 142600 | 1758443630 | 17520 | 17510 | 17520 | 17510 | 10 |
| 308 | 20240628 | 142500 | 1758268480 | 17510 | 17510 | 17510 | 17510 | 49 |
| 309 | 20240628 | 142400 | 1757410490 | 17510 | 17510 | 17510 | 17510 | 92 |
| 310 | 20240628 | 142300 | 1755799570 | 17510 | 17510 | 17520 | 17510 | 108 |
| 311 | 20240628 | 142200 | 1753908410 | 17520 | 17520 | 17520 | 17520 | 56 |
| 312 | 20240628 | 142100 | 1752927290 | 17520 | 17520 | 17520 | 17520 | 110 |
| 313 | 20240628 | 142000 | 1751000090 | 17510 | 17510 | 17510 | 17510 | 200 |
| 314 | 20240628 | 141900 | 1747498090 | 17500 | 17500 | 17500 | 17500 | 100 |
| 315 | 20240628 | 141800 | 1745748090 | 17500 | 17500 | 17500 | 17500 | 87 |
| 316 | 20240628 | 141700 | 1744225590 | 17470 | 17470 | 17470 | 17470 | 100 |
| 317 | 20240628 | 141600 | 1742478590 | 17460 | 17500 | 17500 | 17460 | 51 |
| 318 | 20240628 | 141500 | 1741587840 | 17500 | 17500 | 17500 | 17500 | 52 |
| 319 | 20240628 | 141400 | 1740677840 | 17500 | 17490 | 17500 | 17490 | 110 |
| 320 | 20240628 | 141300 | 1738753380 | 17490 | 17490 | 17490 | 17490 | 104 |
| 321 | 20240628 | 141200 | 1736934420 | 17490 | 17490 | 17490 | 17490 | 55 |
| 322 | 20240628 | 141100 | 1735972470 | 17490 | 17490 | 17490 | 17490 | 8 |
| 323 | 20240628 | 141000 | 1735832550 | 17480 | 17490 | 17490 | 17480 | 112 |
| 324 | 20240628 | 140900 | 1733874200 | 17500 | 17470 | 17500 | 17470 | 10 |
| 325 | 20240628 | 140800 | 1733699370 | 17500 | 17500 | 17500 | 17500 | 52 |
| 326 | 20240628 | 140700 | 1732789370 | 17500 | 17500 | 17500 | 17500 | 52 |
| 327 | 20240628 | 140600 | 1731879370 | 17500 | 17490 | 17500 | 17460 | 109 |
| 328 | 20240628 | 140500 | 1729972470 | 17490 | 17490 | 17490 | 17490 | 52 |
| 329 | 20240628 | 140400 | 1729062990 | 17490 | 17490 | 17490 | 17490 | 55 |
| 330 | 20240628 | 140300 | 1728101040 | 17490 | 17490 | 17500 | 17490 | 59 |
| 331 | 20240628 | 140200 | 1727069090 | 17490 | 17510 | 17520 | 17490 | 2141 |
| 332 | 20240628 | 140100 | 1689572190 | 17510 | 17490 | 17510 | 17490 | 434 |
| 333 | 20240628 | 140000 | 1681976760 | 17480 | 17440 | 17480 | 17440 | 31 |
| 334 | 20240628 | 135900 | 1681435320 | 17430 | 17490 | 17490 | 17430 | 822 |
| 335 | 20240628 | 135800 | 1667059140 | 17420 | 17420 | 17490 | 17420 | 1021 |
| 336 | 20240628 | 135700 | 1649228150 | 17420 | 17430 | 17430 | 17420 | 412 |
| 337 | 20240628 | 135600 | 1642047210 | 17420 | 17420 | 17430 | 17420 | 395 |
| 338 | 20240628 | 135500 | 1635162570 | 17420 | 17420 | 17420 | 17420 | 80 |
| 339 | 20240628 | 135400 | 1633768970 | 17410 | 17410 | 17420 | 17410 | 79 |
| 340 | 20240628 | 135300 | 1632393000 | 17410 | 17410 | 17410 | 17410 | 30 |
| 341 | 20240628 | 135200 | 1631870700 | 17420 | 17410 | 17420 | 17410 | 75 |
| 342 | 20240628 | 135100 | 1630564360 | 17410 | 17420 | 17420 | 17410 | 76 |
| 343 | 20240628 | 135000 | 1629240650 | 17410 | 17410 | 17410 | 17410 | 21 |
| 344 | 20240628 | 134900 | 1628875040 | 17420 | 17410 | 17420 | 17410 | 127 |
| 345 | 20240628 | 134800 | 1626663910 | 17400 | 17400 | 17400 | 17390 | 85 |
| 346 | 20240628 | 134700 | 1625185010 | 17390 | 17400 | 17400 | 17390 | 121 |
| 347 | 20240628 | 134600 | 1623079820 | 17390 | 17390 | 17400 | 17390 | 28 |
| 348 | 20240628 | 134500 | 1622592830 | 17390 | 17390 | 17390 | 17380 | 207 |
| 349 | 20240628 | 134400 | 1618993210 | 17380 | 17380 | 17390 | 17380 | 13 |
| 350 | 20240628 | 134300 | 1618767260 | 17380 | 17380 | 17390 | 17380 | 29 |
| 351 | 20240628 | 134200 | 1618263190 | 17380 | 17380 | 17380 | 17380 | 21 |
| 352 | 20240628 | 134100 | 1617898210 | 17380 | 17380 | 17380 | 17380 | 21 |
| 353 | 20240628 | 134000 | 1617533230 | 17390 | 17380 | 17390 | 17380 | 214 |
| 354 | 20240628 | 133900 | 1613813320 | 17380 | 17390 | 17390 | 17380 | 41 |
| 355 | 20240628 | 133800 | 1613100540 | 17380 | 17380 | 17390 | 17380 | 24 |
| 356 | 20240628 | 133700 | 1612683390 | 17380 | 17380 | 17390 | 17380 | 127 |
| 357 | 20240628 | 133600 | 1610476070 | 17380 | 17380 | 17380 | 17380 | 261 |
| 358 | 20240628 | 133500 | 1605939890 | 17380 | 17380 | 17380 | 17380 | 21 |
| 359 | 20240628 | 133400 | 1605574910 | 17380 | 17380 | 17390 | 17380 | 225 |
| 360 | 20240628 | 133300 | 1601663820 | 17380 | 17390 | 17390 | 17380 | 521 |
| 361 | 20240628 | 133200 | 1592606240 | 17390 | 17400 | 17400 | 17390 | 110 |
| 362 | 20240628 | 133100 | 1590692340 | 17390 | 17390 | 17390 | 17390 | 11 |
| 363 | 20240628 | 133000 | 1590501050 | 17380 | 17380 | 17380 | 17380 | 0 |
| 364 | 20240628 | 132900 | 1590501050 | 17380 | 17380 | 17380 | 17380 | 341 |
| 365 | 20240628 | 132800 | 1584574470 | 17380 | 17380 | 17380 | 17380 | 59 |
| 366 | 20240628 | 132700 | 1583549050 | 17370 | 17370 | 17370 | 17370 | 136 |
| 367 | 20240628 | 132600 | 1581186730 | 17370 | 17370 | 17370 | 17370 | 56 |
| 368 | 20240628 | 132500 | 1580214010 | 17370 | 17370 | 17370 | 17370 | 58 |
| 369 | 20240628 | 132400 | 1579206550 | 17360 | 17360 | 17360 | 17360 | 200 |
| 370 | 20240628 | 132300 | 1575734550 | 17360 | 17360 | 17360 | 17360 | 0 |
| 371 | 20240628 | 132200 | 1575734550 | 17360 | 17360 | 17360 | 17360 | 139 |
| 372 | 20240628 | 132100 | 1573321510 | 17350 | 17350 | 17350 | 17350 | 100 |
| 373 | 20240628 | 132000 | 1571586510 | 17350 | 17350 | 17350 | 17350 | 3 |
| 374 | 20240628 | 131900 | 1571534460 | 17360 | 17360 | 17360 | 17360 | 57 |
| 375 | 20240628 | 131800 | 1570544940 | 17360 | 17360 | 17360 | 17360 | 52 |
| 376 | 20240628 | 131700 | 1569642220 | 17360 | 17360 | 17360 | 17360 | 55 |
| 377 | 20240628 | 131600 | 1568687420 | 17350 | 17350 | 17350 | 17350 | 139 |
| 378 | 20240628 | 131500 | 1566275770 | 17340 | 17340 | 17340 | 17340 | 17 |
| 379 | 20240628 | 131400 | 1565980990 | 17340 | 17340 | 17340 | 17340 | 72 |
| 380 | 20240628 | 131300 | 1564732510 | 17340 | 17340 | 17340 | 17340 | 52 |
| 381 | 20240628 | 131200 | 1563830830 | 17340 | 17330 | 17340 | 17330 | 105 |
| 382 | 20240628 | 131100 | 1562011130 | 17330 | 17340 | 17340 | 17330 | 57 |
| 383 | 20240628 | 131000 | 1561022850 | 17340 | 17350 | 17350 | 17340 | 72 |
| 384 | 20240628 | 130900 | 1559773850 | 17350 | 17340 | 17350 | 17340 | 46 |
| 385 | 20240628 | 130800 | 1558976150 | 17340 | 17350 | 17350 | 17340 | 68 |
| 386 | 20240628 | 130700 | 1557796450 | 17350 | 17350 | 17360 | 17350 | 172 |
| 387 | 20240628 | 130600 | 1554812080 | 17360 | 17360 | 17360 | 17360 | 7 |
| 388 | 20240628 | 130500 | 1554690560 | 17350 | 17350 | 17350 | 17350 | 0 |
| 389 | 20240628 | 130400 | 1554690560 | 17350 | 17360 | 17360 | 17350 | 63 |
| 390 | 20240628 | 130300 | 1553596930 | 17360 | 17360 | 17360 | 17360 | 104 |
| 391 | 20240628 | 130200 | 1551791490 | 17350 | 17360 | 17360 | 17350 | 1444 |
| 392 | 20240628 | 130100 | 1526737590 | 17360 | 17360 | 17360 | 17360 | 609 |
| 393 | 20240628 | 130000 | 1516165350 | 17360 | 17360 | 17360 | 17360 | 7 |
| 394 | 20240628 | 125900 | 1516043830 | 17350 | 17350 | 17350 | 17350 | 242 |
| 395 | 20240628 | 125800 | 1511845130 | 17350 | 17350 | 17350 | 17350 | 9 |
| 396 | 20240628 | 125700 | 1511688980 | 17350 | 17360 | 17360 | 17350 | 92 |
| 397 | 20240628 | 125600 | 1510092700 | 17340 | 17340 | 17340 | 17340 | 0 |
| 398 | 20240628 | 125500 | 1510092700 | 17340 | 17340 | 17340 | 17340 | 0 |
| 399 | 20240628 | 125400 | 1510092700 | 17340 | 17340 | 17340 | 17340 | 10 |
| 400 | 20240628 | 125300 | 1509919300 | 17350 | 17400 | 17400 | 17350 | 928 |
| 401 | 20240628 | 125200 | 1493799550 | 17410 | 17410 | 17410 | 17410 | 63 |
| 402 | 20240628 | 125100 | 1492702720 | 17410 | 17410 | 17410 | 17410 | 58 |
| 403 | 20240628 | 125000 | 1491692940 | 17410 | 17410 | 17410 | 17410 | 53 |
| 404 | 20240628 | 124900 | 1490770210 | 17400 | 17400 | 17400 | 17400 | 100 |
| 405 | 20240628 | 124800 | 1489030210 | 17400 | 17410 | 17410 | 17400 | 224 |
| 406 | 20240628 | 124700 | 1485130920 | 17400 | 17400 | 17400 | 17400 | 0 |
| 407 | 20240628 | 124600 | 1485130920 | 17400 | 17400 | 17400 | 17400 | 0 |
| 408 | 20240628 | 124500 | 1485130920 | 17400 | 17400 | 17400 | 17400 | 0 |
| 409 | 20240628 | 124400 | 1485130920 | 17400 | 17400 | 17400 | 17400 | 67 |
| 410 | 20240628 | 124300 | 1483965120 | 17400 | 17410 | 17410 | 17400 | 279 |
| 411 | 20240628 | 124200 | 1479109890 | 17410 | 17410 | 17410 | 17410 | 110 |
| 412 | 20240628 | 124100 | 1477194790 | 17410 | 17410 | 17410 | 17400 | 241 |
| 413 | 20240628 | 124000 | 1472999680 | 17400 | 17400 | 17400 | 17400 | 0 |
| 414 | 20240628 | 123900 | 1472999680 | 17400 | 17400 | 17400 | 17400 | 0 |
| 415 | 20240628 | 123800 | 1472999680 | 17400 | 17430 | 17430 | 17400 | 264 |
| 416 | 20240628 | 123700 | 1468399350 | 17410 | 17410 | 17410 | 17410 | 0 |
| 417 | 20240628 | 123600 | 1468399350 | 17410 | 17410 | 17410 | 17410 | 0 |
| 418 | 20240628 | 123500 | 1468399350 | 17410 | 17440 | 17440 | 17410 | 54 |
| 419 | 20240628 | 123400 | 1467457650 | 17440 | 17440 | 17440 | 17440 | 52 |
| 420 | 20240628 | 123300 | 1466550770 | 17440 | 17440 | 17440 | 17440 | 115 |
| 421 | 20240628 | 123200 | 1464545170 | 17440 | 17440 | 17450 | 17440 | 401 |
| 422 | 20240628 | 123100 | 1457550740 | 17430 | 17430 | 17430 | 17430 | 291 |
| 423 | 20240628 | 123000 | 1452478610 | 17440 | 17440 | 17440 | 17440 | 96 |
| 424 | 20240628 | 122900 | 1450804370 | 17440 | 17430 | 17440 | 17430 | 20 |
| 425 | 20240628 | 122800 | 1450455720 | 17430 | 17430 | 17430 | 17430 | 106 |
| 426 | 20240628 | 122700 | 1448608140 | 17430 | 17440 | 17440 | 17430 | 63 |
| 427 | 20240628 | 122600 | 1447509530 | 17440 | 17430 | 17440 | 17430 | 50 |
| 428 | 20240628 | 122500 | 1446637970 | 17430 | 17430 | 17430 | 17430 | 52 |
| 429 | 20240628 | 122400 | 1445731610 | 17430 | 17430 | 17430 | 17430 | 56 |
| 430 | 20240628 | 122300 | 1444755530 | 17430 | 17430 | 17430 | 17430 | 214 |
| 431 | 20240628 | 122200 | 1441025510 | 17420 | 17420 | 17420 | 17420 | 0 |
| 432 | 20240628 | 122100 | 1441025510 | 17420 | 17420 | 17420 | 17420 | 0 |
| 433 | 20240628 | 122000 | 1441025510 | 17420 | 17410 | 17440 | 17410 | 77 |
| 434 | 20240628 | 121900 | 1439684300 | 17410 | 17410 | 17410 | 17410 | 52 |
| 435 | 20240628 | 121800 | 1438778980 | 17410 | 17410 | 17410 | 17410 | 55 |
| 436 | 20240628 | 121700 | 1437821430 | 17410 | 17400 | 17410 | 17400 | 360 |
| 437 | 20240628 | 121600 | 1431557310 | 17400 | 17410 | 17410 | 17400 | 109 |
| 438 | 20240628 | 121500 | 1429660140 | 17410 | 17410 | 17410 | 17410 | 58 |
| 439 | 20240628 | 121400 | 1428650360 | 17410 | 17410 | 17410 | 17410 | 111 |
| 440 | 20240628 | 121300 | 1426717850 | 17410 | 17410 | 17410 | 17410 | 56 |
| 441 | 20240628 | 121200 | 1425742890 | 17410 | 17410 | 17410 | 17410 | 58 |
| 442 | 20240628 | 121100 | 1424733110 | 17410 | 17410 | 17410 | 17410 | 58 |
| 443 | 20240628 | 121000 | 1423723330 | 17400 | 17400 | 17400 | 17400 | 7 |
| 444 | 20240628 | 120900 | 1423601530 | 17400 | 17400 | 17400 | 17400 | 409 |
| 445 | 20240628 | 120800 | 1416484930 | 17400 | 17400 | 17400 | 17400 | 82 |
| 446 | 20240628 | 120700 | 1415058130 | 17390 | 17390 | 17390 | 17390 | 5 |
| 447 | 20240628 | 120600 | 1414971180 | 17390 | 17400 | 17400 | 17390 | 65 |
| 448 | 20240628 | 120500 | 1413840230 | 17400 | 17400 | 17400 | 17400 | 3 |
| 449 | 20240628 | 120400 | 1413788030 | 17370 | 17370 | 17370 | 17370 | 0 |
| 450 | 20240628 | 120300 | 1413788030 | 17370 | 17370 | 17370 | 17370 | 0 |
| 451 | 20240628 | 120200 | 1413788030 | 17370 | 17370 | 17370 | 17370 | 0 |
| 452 | 20240628 | 120100 | 1413788030 | 17370 | 17370 | 17370 | 17370 | 100 |
| 453 | 20240628 | 120000 | 1412051030 | 17370 | 17370 | 17370 | 17370 | 49 |
| 454 | 20240628 | 115900 | 1411199900 | 17370 | 17360 | 17370 | 17360 | 113 |
| 455 | 20240628 | 115800 | 1409238190 | 17360 | 17360 | 17360 | 17360 | 45 |
| 456 | 20240628 | 115700 | 1408456990 | 17360 | 17350 | 17360 | 17350 | 155 |
| 457 | 20240628 | 115600 | 1405767190 | 17360 | 17350 | 17360 | 17350 | 6 |
| 458 | 20240628 | 115500 | 1405663080 | 17340 | 17340 | 17340 | 17340 | 0 |
| 459 | 20240628 | 115400 | 1405663080 | 17340 | 17340 | 17340 | 17340 | 1 |
| 460 | 20240628 | 115300 | 1405645740 | 17340 | 17340 | 17340 | 17340 | 329 |
| 461 | 20240628 | 115200 | 1399940880 | 17330 | 17330 | 17330 | 17330 | 0 |
| 462 | 20240628 | 115100 | 1399940880 | 17330 | 17330 | 17330 | 17330 | 1 |
| 463 | 20240628 | 115000 | 1399923550 | 17320 | 17320 | 17320 | 17320 | 0 |
| 464 | 20240628 | 114900 | 1399923550 | 17320 | 17340 | 17340 | 17320 | 290 |
| 465 | 20240628 | 114800 | 1394897270 | 17340 | 17340 | 17340 | 17340 | 0 |
| 466 | 20240628 | 114700 | 1394897270 | 17340 | 17340 | 17340 | 17340 | 0 |
| 467 | 20240628 | 114600 | 1394897270 | 17340 | 17340 | 17340 | 17340 | 58 |
| 468 | 20240628 | 114500 | 1393891550 | 17330 | 17360 | 17360 | 17330 | 62 |
| 469 | 20240628 | 114400 | 1392815530 | 17360 | 17360 | 17360 | 17360 | 67 |
| 470 | 20240628 | 114300 | 1391652410 | 17360 | 17360 | 17360 | 17360 | 52 |
| 471 | 20240628 | 114200 | 1390749690 | 17360 | 17360 | 17360 | 17360 | 52 |
| 472 | 20240628 | 114100 | 1389846970 | 17360 | 17360 | 17360 | 17360 | 55 |
| 473 | 20240628 | 114000 | 1388892170 | 17360 | 17360 | 17360 | 17360 | 52 |
| 474 | 20240628 | 113900 | 1387989450 | 17360 | 17360 | 17360 | 17360 | 104 |
| 475 | 20240628 | 113800 | 1386184010 | 17360 | 17370 | 17370 | 17360 | 242 |
| 476 | 20240628 | 113700 | 1381981130 | 17360 | 17360 | 17360 | 17360 | 10 |
| 477 | 20240628 | 113600 | 1381807530 | 17350 | 17350 | 17350 | 17350 | 0 |
| 478 | 20240628 | 113500 | 1381807530 | 17350 | 17350 | 17350 | 17350 | 5 |
| 479 | 20240628 | 113400 | 1381720780 | 17350 | 17350 | 17350 | 17350 | 160 |
| 480 | 20240628 | 113300 | 1378944780 | 17350 | 17350 | 17350 | 17350 | 52 |
| 481 | 20240628 | 113200 | 1378042580 | 17350 | 17350 | 17350 | 17350 | 118 |
| 482 | 20240628 | 113100 | 1375995280 | 17350 | 17340 | 17350 | 17340 | 156 |
| 483 | 20240628 | 113000 | 1373289420 | 17340 | 17340 | 17340 | 17340 | 52 |
| 484 | 20240628 | 112900 | 1372387740 | 17340 | 17340 | 17340 | 17340 | 52 |
| 485 | 20240628 | 112800 | 1371486060 | 17340 | 17340 | 17340 | 17340 | 55 |
| 486 | 20240628 | 112700 | 1370532360 | 17340 | 17340 | 17340 | 17340 | 52 |
| 487 | 20240628 | 112600 | 1369630680 | 17340 | 17340 | 17340 | 17340 | 110 |
| 488 | 20240628 | 112500 | 1367723280 | 17340 | 17330 | 17350 | 17330 | 56 |
| 489 | 20240628 | 112400 | 1366752270 | 17340 | 17230 | 17340 | 17230 | 92 |
| 490 | 20240628 | 112300 | 1365159190 | 17220 | 17350 | 17350 | 17220 | 416 |
| 491 | 20240628 | 112200 | 1357945190 | 17340 | 17340 | 17340 | 17340 | 0 |
| 492 | 20240628 | 112100 | 1357945190 | 17340 | 17340 | 17340 | 17340 | 0 |
| 493 | 20240628 | 112000 | 1357945190 | 17340 | 17340 | 17340 | 17340 | 0 |
| 494 | 20240628 | 111900 | 1357945190 | 17340 | 17340 | 17340 | 17340 | 11 |
| 495 | 20240628 | 111800 | 1357754450 | 17270 | 17270 | 17270 | 17270 | 0 |
| 496 | 20240628 | 111700 | 1357754450 | 17270 | 17270 | 17270 | 17260 | 149 |
| 497 | 20240628 | 111600 | 1355181290 | 17270 | 17310 | 17310 | 17270 | 200 |
| 498 | 20240628 | 111500 | 1351720330 | 17300 | 17300 | 17300 | 17300 | 0 |
| 499 | 20240628 | 111400 | 1351720330 | 17300 | 17300 | 17300 | 17300 | 0 |
| 500 | 20240628 | 111300 | 1351720330 | 17300 | 17300 | 17300 | 17300 | 62 |
| 501 | 20240628 | 111200 | 1350647730 | 17300 | 17320 | 17320 | 17300 | 109 |
| 502 | 20240628 | 111100 | 1348760890 | 17340 | 17380 | 17380 | 17340 | 511 |
| 503 | 20240628 | 111000 | 1339886560 | 17380 | 17410 | 17410 | 17380 | 393 |
| 504 | 20240628 | 110900 | 1333054010 | 17410 | 17410 | 17410 | 17410 | 52 |
| 505 | 20240628 | 110800 | 1332148690 | 17410 | 17410 | 17410 | 17410 | 214 |
| 506 | 20240628 | 110700 | 1328422950 | 17410 | 17410 | 17410 | 17410 | 76 |
| 507 | 20240628 | 110600 | 1327099790 | 17390 | 17390 | 17390 | 17390 | 1 |
| 508 | 20240628 | 110500 | 1327082400 | 17390 | 17380 | 17390 | 17380 | 9 |
| 509 | 20240628 | 110400 | 1326925970 | 17410 | 17410 | 17410 | 17410 | 206 |
| 510 | 20240628 | 110300 | 1323339510 | 17410 | 17390 | 17420 | 17390 | 914 |
| 511 | 20240628 | 110200 | 1307439130 | 17380 | 17380 | 17380 | 17380 | 10 |
| 512 | 20240628 | 110100 | 1307265330 | 17380 | 17370 | 17390 | 17370 | 178 |
| 513 | 20240628 | 110000 | 1304171720 | 17380 | 17380 | 17390 | 17380 | 163 |
| 514 | 20240628 | 105900 | 1301338680 | 17390 | 17380 | 17390 | 17380 | 122 |
| 515 | 20240628 | 105800 | 1299218120 | 17380 | 17360 | 17380 | 17360 | 1585 |
| 516 | 20240628 | 105700 | 1271690580 | 17360 | 17340 | 17360 | 17340 | 423 |
| 517 | 20240628 | 105600 | 1264351850 | 17330 | 17330 | 17330 | 17330 | 31 |
| 518 | 20240628 | 105500 | 1263814620 | 17330 | 17330 | 17330 | 17330 | 57 |
| 519 | 20240628 | 105400 | 1262826810 | 17330 | 17320 | 17330 | 17320 | 57 |
| 520 | 20240628 | 105300 | 1261839540 | 17320 | 17330 | 17330 | 17320 | 113 |
| 521 | 20240628 | 105200 | 1259881760 | 17320 | 17320 | 17320 | 17320 | 11 |
| 522 | 20240628 | 105100 | 1259691240 | 17320 | 17320 | 17320 | 17320 | 57 |
| 523 | 20240628 | 105000 | 1258704000 | 17330 | 17330 | 17330 | 17330 | 210 |
| 524 | 20240628 | 104900 | 1255064700 | 17330 | 17280 | 17330 | 17280 | 1355 |
| 525 | 20240628 | 104800 | 1231628870 | 17270 | 17270 | 17270 | 17250 | 304 |
| 526 | 20240628 | 104700 | 1226384240 | 17270 | 17280 | 17280 | 17270 | 202 |
| 527 | 20240628 | 104600 | 1222894180 | 17280 | 17280 | 17280 | 17280 | 42 |
| 528 | 20240628 | 104500 | 1222168420 | 17280 | 17280 | 17280 | 17280 | 57 |
| 529 | 20240628 | 104400 | 1221183460 | 17270 | 17270 | 17270 | 17270 | 43 |
| 530 | 20240628 | 104300 | 1220440850 | 17270 | 17270 | 17270 | 17270 | 84 |
| 531 | 20240628 | 104200 | 1218990170 | 17260 | 17260 | 17260 | 17260 | 4 |
| 532 | 20240628 | 104100 | 1218921130 | 17260 | 17260 | 17260 | 17260 | 52 |
| 533 | 20240628 | 104000 | 1218023610 | 17260 | 17260 | 17260 | 17260 | 154 |
| 534 | 20240628 | 103900 | 1215365570 | 17260 | 17210 | 17260 | 17200 | 187 |
| 535 | 20240628 | 103800 | 1212145570 | 17200 | 17200 | 17200 | 17200 | 428 |
| 536 | 20240628 | 103700 | 1204783970 | 17200 | 17200 | 17200 | 17200 | 804 |
| 537 | 20240628 | 103600 | 1190955170 | 17200 | 17250 | 17250 | 17200 | 56 |
| 538 | 20240628 | 103500 | 1189989270 | 17250 | 17260 | 17260 | 17250 | 55 |
| 539 | 20240628 | 103400 | 1189040000 | 17270 | 17260 | 17270 | 17260 | 52 |
| 540 | 20240628 | 103300 | 1188142060 | 17270 | 17270 | 17270 | 17270 | 147 |
| 541 | 20240628 | 103200 | 1185603370 | 17270 | 17270 | 17270 | 17270 | 10 |
| 542 | 20240628 | 103100 | 1185430670 | 17090 | 17220 | 17220 | 17080 | 386 |
| 543 | 20240628 | 103000 | 1178830030 | 17280 | 17280 | 17280 | 17280 | 228 |
| 544 | 20240628 | 102900 | 1174890190 | 17280 | 17290 | 17290 | 17280 | 12 |
| 545 | 20240628 | 102800 | 1174682770 | 17280 | 17290 | 17290 | 17280 | 53 |
| 546 | 20240628 | 102700 | 1173766920 | 17280 | 17280 | 17280 | 17280 | 54 |
| 547 | 20240628 | 102600 | 1172833800 | 17280 | 17280 | 17280 | 17280 | 58 |
| 548 | 20240628 | 102500 | 1171831560 | 17280 | 17280 | 17280 | 17280 | 83 |
| 549 | 20240628 | 102400 | 1170397320 | 17280 | 17280 | 17280 | 17280 | 104 |
| 550 | 20240628 | 102300 | 1168600200 | 17280 | 17270 | 17280 | 17270 | 22 |
| 551 | 20240628 | 102200 | 1168220070 | 17280 | 17280 | 17280 | 17280 | 106 |
| 552 | 20240628 | 102100 | 1166388390 | 17290 | 17260 | 17300 | 17260 | 1255 |
| 553 | 20240628 | 102000 | 1144712060 | 17270 | 17220 | 17270 | 17220 | 1505 |
| 554 | 20240628 | 101900 | 1118737140 | 17240 | 17210 | 17240 | 17210 | 601 |
| 555 | 20240628 | 101800 | 1108384330 | 17200 | 17150 | 17200 | 17150 | 274 |
| 556 | 20240628 | 101700 | 1103678790 | 17190 | 17120 | 17190 | 17120 | 143 |
| 557 | 20240628 | 101600 | 1101230420 | 17110 | 17110 | 17110 | 17110 | 67 |
| 558 | 20240628 | 101500 | 1100084050 | 17060 | 17070 | 17070 | 17060 | 171 |
| 559 | 20240628 | 101400 | 1097165110 | 17070 | 17070 | 17070 | 17070 | 64 |
| 560 | 20240628 | 101300 | 1096072630 | 17070 | 17110 | 17110 | 17070 | 71 |
| 561 | 20240628 | 101200 | 1094858300 | 17110 | 17070 | 17110 | 17070 | 247 |
| 562 | 20240628 | 101100 | 1090639330 | 17080 | 17080 | 17110 | 17080 | 171 |
| 563 | 20240628 | 101000 | 1087717330 | 17070 | 17080 | 17080 | 17070 | 125 |
| 564 | 20240628 | 100900 | 1085583230 | 17070 | 17070 | 17070 | 17070 | 0 |
| 565 | 20240628 | 100800 | 1085583230 | 17070 | 17070 | 17070 | 17070 | 3 |
| 566 | 20240628 | 100700 | 1085532020 | 17070 | 17100 | 17110 | 17070 | 257 |
| 567 | 20240628 | 100600 | 1081138810 | 17100 | 17100 | 17100 | 17100 | 41 |
| 568 | 20240628 | 100500 | 1080437710 | 17100 | 17100 | 17100 | 17100 | 60 |
| 569 | 20240628 | 100400 | 1079411710 | 17100 | 17100 | 17100 | 17100 | 62 |
| 570 | 20240628 | 100300 | 1078351510 | 17100 | 17050 | 17100 | 17050 | 1201 |
| 571 | 20240628 | 100200 | 1057851850 | 17060 | 17060 | 17060 | 17060 | 21 |
| 572 | 20240628 | 100100 | 1057493590 | 17060 | 17060 | 17060 | 17060 | 2 |
| 573 | 20240628 | 100000 | 1057459470 | 17060 | 17060 | 17060 | 17060 | 0 |
| 574 | 20240628 | 095900 | 1057459470 | 17060 | 17060 | 17060 | 17060 | 34 |
| 575 | 20240628 | 095800 | 1056879430 | 17060 | 17060 | 17060 | 17060 | 5 |
| 576 | 20240628 | 095700 | 1056794130 | 17070 | 17030 | 17070 | 17020 | 765 |
| 577 | 20240628 | 095600 | 1043761050 | 17030 | 17030 | 17030 | 17030 | 97 |
| 578 | 20240628 | 095500 | 1042109140 | 17030 | 17030 | 17030 | 17030 | 5 |
| 579 | 20240628 | 095400 | 1042023990 | 17030 | 17030 | 17030 | 17030 | 100 |
| 580 | 20240628 | 095300 | 1040320990 | 17060 | 17060 | 17060 | 17060 | 57 |
| 581 | 20240628 | 095200 | 1039348570 | 17060 | 17060 | 17060 | 17060 | 12 |
| 582 | 20240628 | 095100 | 1039143850 | 17020 | 17060 | 17060 | 17020 | 141 |
| 583 | 20240628 | 095000 | 1036743990 | 17070 | 17010 | 17070 | 17010 | 1001 |
| 584 | 20240628 | 094900 | 1019716920 | 17070 | 17050 | 17070 | 17050 | 52 |
| 585 | 20240628 | 094800 | 1018829860 | 17000 | 17010 | 17070 | 17000 | 2171 |
| 586 | 20240628 | 094700 | 981862550 | 17000 | 17000 | 17000 | 16980 | 333 |
| 587 | 20240628 | 094600 | 976204370 | 17000 | 17000 | 17000 | 17000 | 146 |
| 588 | 20240628 | 094500 | 973722370 | 17000 | 17000 | 17000 | 16970 | 665 |
| 589 | 20240628 | 094400 | 962430470 | 17020 | 17020 | 17020 | 17020 | 6 |
| 590 | 20240628 | 094300 | 962328350 | 17020 | 17020 | 17020 | 17020 | 25 |
| 591 | 20240628 | 094200 | 961902850 | 17020 | 17020 | 17020 | 17020 | 11 |
| 592 | 20240628 | 094100 | 961715630 | 17020 | 17020 | 17020 | 16940 | 993 |
| 593 | 20240628 | 094000 | 944888760 | 17020 | 16960 | 17020 | 16960 | 23 |
| 594 | 20240628 | 093900 | 944498080 | 16960 | 16960 | 16960 | 16960 | 20 |
| 595 | 20240628 | 093800 | 944158880 | 17020 | 17020 | 17020 | 17020 | 12 |
| 596 | 20240628 | 093700 | 943954640 | 17030 | 16990 | 17030 | 16990 | 1103 |
| 597 | 20240628 | 093600 | 925214430 | 16900 | 16870 | 16900 | 16860 | 1441 |
| 598 | 20240628 | 093500 | 900867410 | 16850 | 16890 | 16890 | 16850 | 1337 |
| 599 | 20240628 | 093400 | 878324390 | 16890 | 16880 | 16890 | 16870 | 80 |
| 600 | 20240628 | 093300 | 876973990 | 16870 | 16880 | 16880 | 16870 | 894 |
| 601 | 20240628 | 093200 | 861886360 | 16890 | 16890 | 16890 | 16870 | 1395 |
| 602 | 20240628 | 093100 | 838329520 | 16890 | 16880 | 16890 | 16880 | 287 |
| 603 | 20240628 | 093000 | 833482120 | 16870 | 16870 | 16900 | 16850 | 410 |
| 604 | 20240628 | 092900 | 826564760 | 16850 | 16930 | 16930 | 16850 | 4800 |
| 605 | 20240628 | 092800 | 745461220 | 16910 | 17040 | 17040 | 16910 | 11700 |
| 606 | 20240628 | 092700 | 546591360 | 17050 | 17060 | 17060 | 17050 | 1990 |
| 607 | 20240628 | 092600 | 512651680 | 17070 | 17090 | 17090 | 17070 | 199 |
| 608 | 20240628 | 092500 | 509254550 | 17060 | 17060 | 17060 | 17060 | 190 |
| 609 | 20240628 | 092400 | 506013150 | 17060 | 17060 | 17060 | 17060 | 180 |
| 610 | 20240628 | 092300 | 502942350 | 17060 | 17070 | 17070 | 17060 | 200 |
| 611 | 20240628 | 092200 | 499529840 | 17080 | 17100 | 17100 | 17070 | 197 |
| 612 | 20240628 | 092100 | 496163160 | 17100 | 17070 | 17100 | 17070 | 5 |
| 613 | 20240628 | 092000 | 496077690 | 17050 | 17050 | 17050 | 17050 | 517 |
| 614 | 20240628 | 091900 | 487262840 | 17050 | 17060 | 17070 | 17030 | 2683 |
| 615 | 20240628 | 091800 | 441532180 | 17060 | 17080 | 17090 | 17060 | 812 |
| 616 | 20240628 | 091700 | 427670960 | 17080 | 17090 | 17100 | 17080 | 359 |
| 617 | 20240628 | 091600 | 421537780 | 17090 | 17080 | 17090 | 17080 | 496 |
| 618 | 20240628 | 091500 | 413064590 | 17080 | 17100 | 17100 | 17070 | 645 |
| 619 | 20240628 | 091400 | 402049890 | 17080 | 17080 | 17090 | 17070 | 240 |
| 620 | 20240628 | 091300 | 397950570 | 17080 | 17150 | 17150 | 17080 | 2138 |
| 621 | 20240628 | 091200 | 361381080 | 17150 | 17110 | 17150 | 17110 | 90 |
| 622 | 20240628 | 091100 | 359839980 | 17110 | 17110 | 17110 | 17110 | 1400 |
| 623 | 20240628 | 091000 | 335885980 | 17220 | 17120 | 17220 | 17110 | 49 |
| 624 | 20240628 | 090900 | 335046990 | 17110 | 17130 | 17150 | 17100 | 4681 |
| 625 | 20240628 | 090800 | 254937400 | 17150 | 17220 | 17220 | 17130 | 2146 |
| 626 | 20240628 | 090700 | 218106750 | 17160 | 17160 | 17160 | 17160 | 75 |
| 627 | 20240628 | 090600 | 216819750 | 17160 | 17200 | 17200 | 17150 | 1524 |
| 628 | 20240628 | 090500 | 190640050 | 17210 | 17220 | 17220 | 17210 | 109 |
| 629 | 20240628 | 090400 | 188763670 | 17220 | 17220 | 17220 | 17220 | 1649 |
| 630 | 20240628 | 090300 | 160367890 | 17220 | 17290 | 17290 | 17210 | 2034 |
| 631 | 20240628 | 090200 | 125335710 | 17290 | 17290 | 17290 | 17290 | 80 |
| 632 | 20240628 | 090100 | 123952510 | 17220 | 17220 | 17220 | 17210 | 4510 |
| 633 | 20240628 | 090000 | 46331750 | 17220 | 17240 | 17240 | 17210 | 2688 |