33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240614 | 193300 | 1900897570 | 15850 | 15850 | 15850 | 15850 | 4274 |
| 3 | 20240614 | 193200 | 1900897570 | 15850 | 15850 | 15850 | 15850 | 0 |
| 4 | 20240614 | 193100 | 1900897570 | 15850 | 15850 | 15850 | 15850 | 0 |
| 5 | 20240614 | 193000 | 1900897570 | 15850 | 15850 | 15850 | 15850 | 0 |
| 6 | 20240614 | 192900 | 1900897570 | 15850 | 15850 | 15850 | 15850 | 0 |
| 7 | 20240614 | 192800 | 1900897570 | 15850 | 15850 | 15850 | 15850 | 0 |
| 8 | 20240614 | 192700 | 1900897570 | 15850 | 15850 | 15850 | 15850 | 0 |
| 9 | 20240614 | 192600 | 1900897570 | 15850 | 15850 | 15850 | 15850 | 0 |
| 10 | 20240614 | 192500 | 1900897570 | 15850 | 15850 | 15850 | 15850 | 0 |
| 11 | 20240614 | 192400 | 1900897570 | 15850 | 15850 | 15850 | 15850 | 0 |
| 12 | 20240614 | 192300 | 1900897570 | 15850 | 15850 | 15850 | 15850 | 0 |
| 13 | 20240614 | 192200 | 1900897570 | 15850 | 15850 | 15850 | 15850 | 0 |
| 14 | 20240614 | 192100 | 1900897570 | 15850 | 15850 | 15850 | 15850 | 0 |
| 15 | 20240614 | 192000 | 1900897570 | 15850 | 15850 | 15850 | 15850 | 0 |
| 16 | 20240614 | 191900 | 1900897570 | 15850 | 15850 | 15850 | 15850 | 0 |
| 17 | 20240614 | 191800 | 1900897570 | 15850 | 15850 | 15850 | 15850 | 0 |
| 18 | 20240614 | 191700 | 1900897570 | 15850 | 15850 | 15850 | 15850 | 0 |
| 19 | 20240614 | 191600 | 1900897570 | 15850 | 15850 | 15850 | 15850 | 0 |
| 20 | 20240614 | 191500 | 1900897570 | 15850 | 15850 | 15850 | 15850 | 0 |
| 21 | 20240614 | 191400 | 1900897570 | 15850 | 15850 | 15850 | 15850 | 0 |
| 22 | 20240614 | 191300 | 1900897570 | 15850 | 15850 | 15850 | 15850 | 0 |
| 23 | 20240614 | 191200 | 1900897570 | 15850 | 15850 | 15850 | 15850 | 0 |
| 24 | 20240614 | 191100 | 1900897570 | 15850 | 15850 | 15850 | 15850 | 0 |
| 25 | 20240614 | 191000 | 1900897570 | 15850 | 15850 | 15850 | 15850 | 0 |
| 26 | 20240614 | 190900 | 1900897570 | 15850 | 15850 | 15850 | 15850 | 0 |
| 27 | 20240614 | 190800 | 1900897570 | 15850 | 15850 | 15850 | 15850 | 0 |
| 28 | 20240614 | 190700 | 1900897570 | 15850 | 15850 | 15850 | 15850 | 0 |
| 29 | 20240614 | 190600 | 1900897570 | 15850 | 15850 | 15850 | 15850 | 0 |
| 30 | 20240614 | 190500 | 1900897570 | 15850 | 15850 | 15850 | 15850 | 0 |
| 31 | 20240614 | 190400 | 1900897570 | 15850 | 15850 | 15850 | 15850 | 0 |
| 32 | 20240614 | 190300 | 1900897570 | 15850 | 15850 | 15850 | 15850 | 4274 |
| 33 | 20240614 | 190200 | 1900897570 | 15850 | 15850 | 15850 | 15850 | 0 |
| 34 | 20240614 | 190100 | 1900897570 | 15850 | 15850 | 15850 | 15850 | 0 |
| 35 | 20240614 | 190000 | 1900897570 | 15850 | 15850 | 15850 | 15850 | 0 |
| 36 | 20240614 | 185900 | 1900897570 | 15850 | 15850 | 15850 | 15850 | 0 |
| 37 | 20240614 | 185800 | 1900897570 | 15850 | 15850 | 15850 | 15850 | 0 |
| 38 | 20240614 | 185700 | 1900897570 | 15850 | 15850 | 15850 | 15850 | 0 |
| 39 | 20240614 | 185600 | 1900897570 | 15850 | 15850 | 15850 | 15850 | 0 |
| 40 | 20240614 | 185500 | 1900897570 | 15850 | 15850 | 15850 | 15850 | 0 |
| 41 | 20240614 | 185400 | 1900897570 | 15850 | 15850 | 15850 | 15850 | 0 |
| 42 | 20240614 | 185300 | 1900897570 | 15850 | 15850 | 15850 | 15850 | 0 |
| 43 | 20240614 | 185200 | 1900897570 | 15850 | 15850 | 15850 | 15850 | 0 |
| 44 | 20240614 | 185100 | 1900897570 | 15850 | 15850 | 15850 | 15850 | 0 |
| 45 | 20240614 | 185000 | 1900897570 | 15850 | 15850 | 15850 | 15850 | 0 |
| 46 | 20240614 | 184900 | 1900897570 | 15850 | 15850 | 15850 | 15850 | 0 |
| 47 | 20240614 | 184800 | 1900897570 | 15850 | 15850 | 15850 | 15850 | 0 |
| 48 | 20240614 | 184700 | 1900897570 | 15850 | 15850 | 15850 | 15850 | 0 |
| 49 | 20240614 | 184600 | 1900897570 | 15850 | 15850 | 15850 | 15850 | 0 |
| 50 | 20240614 | 184500 | 1900897570 | 15850 | 15850 | 15850 | 15850 | 0 |
| 51 | 20240614 | 184400 | 1900897570 | 15850 | 15850 | 15850 | 15850 | 0 |
| 52 | 20240614 | 184300 | 1900897570 | 15850 | 15850 | 15850 | 15850 | 0 |
| 53 | 20240614 | 184200 | 1900897570 | 15850 | 15850 | 15850 | 15850 | 0 |
| 54 | 20240614 | 184100 | 1900897570 | 15850 | 15850 | 15850 | 15850 | 0 |
| 55 | 20240614 | 184000 | 1900897570 | 15850 | 15850 | 15850 | 15850 | 0 |
| 56 | 20240614 | 183900 | 1900897570 | 15850 | 15850 | 15850 | 15850 | 0 |
| 57 | 20240614 | 183800 | 1900897570 | 15850 | 15850 | 15850 | 15850 | 0 |
| 58 | 20240614 | 183700 | 1900897570 | 15850 | 15850 | 15850 | 15850 | 0 |
| 59 | 20240614 | 183600 | 1900897570 | 15850 | 15850 | 15850 | 15850 | 0 |
| 60 | 20240614 | 183500 | 1900897570 | 15850 | 15850 | 15850 | 15850 | 0 |
| 61 | 20240614 | 183400 | 1900897570 | 15850 | 15850 | 15850 | 15850 | 0 |
| 62 | 20240614 | 183300 | 1900897570 | 15850 | 15850 | 15850 | 15850 | 4274 |
| 63 | 20240614 | 183200 | 1900897570 | 15850 | 15850 | 15850 | 15850 | 0 |
| 64 | 20240614 | 183100 | 1900897570 | 15850 | 15850 | 15850 | 15850 | 0 |
| 65 | 20240614 | 183000 | 1900897570 | 15850 | 15850 | 15850 | 15850 | 0 |
| 66 | 20240614 | 182900 | 1900897570 | 15850 | 15850 | 15850 | 15850 | 0 |
| 67 | 20240614 | 182800 | 1900897570 | 15850 | 15850 | 15850 | 15850 | 0 |
| 68 | 20240614 | 182700 | 1900897570 | 15850 | 15850 | 15850 | 15850 | 0 |
| 69 | 20240614 | 182600 | 1900897570 | 15850 | 15850 | 15850 | 15850 | 0 |
| 70 | 20240614 | 182500 | 1900897570 | 15850 | 15850 | 15850 | 15850 | 0 |
| 71 | 20240614 | 182400 | 1900897570 | 15850 | 15850 | 15850 | 15850 | 0 |
| 72 | 20240614 | 182300 | 1900897570 | 15850 | 15850 | 15850 | 15850 | 0 |
| 73 | 20240614 | 182200 | 1900897570 | 15850 | 15850 | 15850 | 15850 | 0 |
| 74 | 20240614 | 182100 | 1900897570 | 15850 | 15850 | 15850 | 15850 | 0 |
| 75 | 20240614 | 182000 | 1900897570 | 15850 | 15850 | 15850 | 15850 | 0 |
| 76 | 20240614 | 181900 | 1900897570 | 15850 | 15850 | 15850 | 15850 | 0 |
| 77 | 20240614 | 181800 | 1900897570 | 15850 | 15850 | 15850 | 15850 | 0 |
| 78 | 20240614 | 181700 | 1900897570 | 15850 | 15850 | 15850 | 15850 | 0 |
| 79 | 20240614 | 181600 | 1900897570 | 15850 | 15850 | 15850 | 15850 | 0 |
| 80 | 20240614 | 181500 | 1900897570 | 15850 | 15850 | 15850 | 15850 | 0 |
| 81 | 20240614 | 181400 | 1900897570 | 15850 | 15850 | 15850 | 15850 | 0 |
| 82 | 20240614 | 181300 | 1900897570 | 15850 | 15850 | 15850 | 15850 | 0 |
| 83 | 20240614 | 181200 | 1900897570 | 15850 | 15850 | 15850 | 15850 | 0 |
| 84 | 20240614 | 181100 | 1900897570 | 15850 | 15850 | 15850 | 15850 | 0 |
| 85 | 20240614 | 181000 | 1900897570 | 15850 | 15850 | 15850 | 15850 | 0 |
| 86 | 20240614 | 180900 | 1900897570 | 15850 | 15850 | 15850 | 15850 | 0 |
| 87 | 20240614 | 180800 | 1900897570 | 15850 | 15850 | 15850 | 15850 | 0 |
| 88 | 20240614 | 180700 | 1900897570 | 15850 | 15850 | 15850 | 15850 | 0 |
| 89 | 20240614 | 180600 | 1900897570 | 15850 | 15850 | 15850 | 15850 | 0 |
| 90 | 20240614 | 180500 | 1900897570 | 15850 | 15850 | 15850 | 15850 | 0 |
| 91 | 20240614 | 180400 | 1900897570 | 15850 | 15850 | 15850 | 15850 | 0 |
| 92 | 20240614 | 180300 | 1900897570 | 15850 | 15850 | 15850 | 15850 | 4274 |
| 93 | 20240614 | 180200 | 1900897570 | 15850 | 15850 | 15850 | 15850 | 0 |
| 94 | 20240614 | 180100 | 1900897570 | 15850 | 15850 | 15850 | 15850 | 0 |
| 95 | 20240614 | 180000 | 1900897570 | 15850 | 15850 | 15850 | 15850 | 0 |
| 96 | 20240614 | 175900 | 1900897570 | 15850 | 15850 | 15850 | 15850 | 0 |
| 97 | 20240614 | 175800 | 1900897570 | 15850 | 15850 | 15850 | 15850 | 0 |
| 98 | 20240614 | 175700 | 1900897570 | 15850 | 15850 | 15850 | 15850 | 0 |
| 99 | 20240614 | 175600 | 1900897570 | 15850 | 15850 | 15850 | 15850 | 0 |
| 100 | 20240614 | 175500 | 1900897570 | 15850 | 15850 | 15850 | 15850 | 0 |
| 101 | 20240614 | 175400 | 1900897570 | 15850 | 15850 | 15850 | 15850 | 0 |
| 102 | 20240614 | 175300 | 1900897570 | 15850 | 15850 | 15850 | 15850 | 0 |
| 103 | 20240614 | 175200 | 1900897570 | 15850 | 15850 | 15850 | 15850 | 0 |
| 104 | 20240614 | 175100 | 1900897570 | 15850 | 15850 | 15850 | 15850 | 0 |
| 105 | 20240614 | 175000 | 1900897570 | 15850 | 15850 | 15850 | 15850 | 0 |
| 106 | 20240614 | 174900 | 1900897570 | 15850 | 15850 | 15850 | 15850 | 0 |
| 107 | 20240614 | 174800 | 1900897570 | 15850 | 15850 | 15850 | 15850 | 0 |
| 108 | 20240614 | 174700 | 1900897570 | 15850 | 15850 | 15850 | 15850 | 0 |
| 109 | 20240614 | 174600 | 1900897570 | 15850 | 15850 | 15850 | 15850 | 0 |
| 110 | 20240614 | 174500 | 1900897570 | 15850 | 15850 | 15850 | 15850 | 0 |
| 111 | 20240614 | 174400 | 1900897570 | 15850 | 15850 | 15850 | 15850 | 0 |
| 112 | 20240614 | 174300 | 1900897570 | 15850 | 15850 | 15850 | 15850 | 0 |
| 113 | 20240614 | 174200 | 1900897570 | 15850 | 15850 | 15850 | 15850 | 0 |
| 114 | 20240614 | 174100 | 1900897570 | 15850 | 15850 | 15850 | 15850 | 0 |
| 115 | 20240614 | 174000 | 1900897570 | 15850 | 15850 | 15850 | 15850 | 0 |
| 116 | 20240614 | 173900 | 1900897570 | 15850 | 15850 | 15850 | 15850 | 0 |
| 117 | 20240614 | 173800 | 1900897570 | 15850 | 15850 | 15850 | 15850 | 0 |
| 118 | 20240614 | 173700 | 1900897570 | 15850 | 15850 | 15850 | 15850 | 0 |
| 119 | 20240614 | 173600 | 1900897570 | 15850 | 15850 | 15850 | 15850 | 0 |
| 120 | 20240614 | 173500 | 1900897570 | 15850 | 15850 | 15850 | 15850 | 0 |
| 121 | 20240614 | 173400 | 1900897570 | 15850 | 15850 | 15850 | 15850 | 0 |
| 122 | 20240614 | 173300 | 1900897570 | 15850 | 15850 | 15850 | 15850 | 4274 |
| 123 | 20240614 | 173200 | 1900897570 | 15850 | 15850 | 15850 | 15850 | 0 |
| 124 | 20240614 | 173100 | 1900897570 | 15850 | 15850 | 15850 | 15850 | 0 |
| 125 | 20240614 | 173000 | 1900897570 | 15850 | 15850 | 15850 | 15850 | 0 |
| 126 | 20240614 | 172900 | 1900897570 | 15850 | 15850 | 15850 | 15850 | 0 |
| 127 | 20240614 | 172800 | 1900897570 | 15850 | 15850 | 15850 | 15850 | 0 |
| 128 | 20240614 | 172700 | 1900897570 | 15850 | 15850 | 15850 | 15850 | 0 |
| 129 | 20240614 | 172600 | 1900897570 | 15850 | 15850 | 15850 | 15850 | 0 |
| 130 | 20240614 | 172500 | 1900897570 | 15850 | 15850 | 15850 | 15850 | 0 |
| 131 | 20240614 | 172400 | 1900897570 | 15850 | 15850 | 15850 | 15850 | 0 |
| 132 | 20240614 | 172300 | 1900897570 | 15850 | 15850 | 15850 | 15850 | 0 |
| 133 | 20240614 | 172200 | 1900897570 | 15850 | 15850 | 15850 | 15850 | 0 |
| 134 | 20240614 | 172100 | 1900897570 | 15850 | 15850 | 15850 | 15850 | 0 |
| 135 | 20240614 | 172000 | 1900897570 | 15850 | 15850 | 15850 | 15850 | 0 |
| 136 | 20240614 | 171900 | 1900897570 | 15850 | 15850 | 15850 | 15850 | 0 |
| 137 | 20240614 | 171800 | 1900897570 | 15850 | 15850 | 15850 | 15850 | 0 |
| 138 | 20240614 | 171700 | 1900897570 | 15850 | 15850 | 15850 | 15850 | 0 |
| 139 | 20240614 | 171600 | 1900897570 | 15850 | 15850 | 15850 | 15850 | 0 |
| 140 | 20240614 | 171500 | 1900897570 | 15850 | 15850 | 15850 | 15850 | 0 |
| 141 | 20240614 | 171400 | 1900897570 | 15850 | 15850 | 15850 | 15850 | 0 |
| 142 | 20240614 | 171300 | 1900897570 | 15850 | 15850 | 15850 | 15850 | 0 |
| 143 | 20240614 | 171200 | 1900897570 | 15850 | 15850 | 15850 | 15850 | 0 |
| 144 | 20240614 | 171100 | 1900897570 | 15850 | 15850 | 15850 | 15850 | 0 |
| 145 | 20240614 | 171000 | 1900897570 | 15850 | 15850 | 15850 | 15850 | 0 |
| 146 | 20240614 | 170900 | 1900897570 | 15850 | 15850 | 15850 | 15850 | 0 |
| 147 | 20240614 | 170800 | 1900897570 | 15850 | 15850 | 15850 | 15850 | 0 |
| 148 | 20240614 | 170700 | 1900897570 | 15850 | 15850 | 15850 | 15850 | 0 |
| 149 | 20240614 | 170600 | 1900897570 | 15850 | 15850 | 15850 | 15850 | 0 |
| 150 | 20240614 | 170500 | 1900897570 | 15850 | 15850 | 15850 | 15850 | 0 |
| 151 | 20240614 | 170400 | 1900897570 | 15850 | 15850 | 15850 | 15850 | 0 |
| 152 | 20240614 | 170300 | 1900897570 | 15850 | 15850 | 15850 | 15850 | 4274 |
| 153 | 20240614 | 170200 | 1900897570 | 15850 | 15850 | 15850 | 15850 | 0 |
| 154 | 20240614 | 170100 | 1900897570 | 15850 | 15850 | 15850 | 15850 | 0 |
| 155 | 20240614 | 170000 | 1900897570 | 15850 | 15850 | 15850 | 15850 | 0 |
| 156 | 20240614 | 165900 | 1900897570 | 15850 | 15850 | 15850 | 15850 | 0 |
| 157 | 20240614 | 165800 | 1900897570 | 15850 | 15850 | 15850 | 15850 | 0 |
| 158 | 20240614 | 165700 | 1900897570 | 15850 | 15850 | 15850 | 15850 | 0 |
| 159 | 20240614 | 165600 | 1900897570 | 15850 | 15850 | 15850 | 15850 | 0 |
| 160 | 20240614 | 165500 | 1900897570 | 15850 | 15850 | 15850 | 15850 | 0 |
| 161 | 20240614 | 165400 | 1900897570 | 15850 | 15850 | 15850 | 15850 | 0 |
| 162 | 20240614 | 165300 | 1900897570 | 15850 | 15850 | 15850 | 15850 | 0 |
| 163 | 20240614 | 165200 | 1900897570 | 15850 | 15850 | 15850 | 15850 | 0 |
| 164 | 20240614 | 165100 | 1900897570 | 15850 | 15850 | 15850 | 15850 | 0 |
| 165 | 20240614 | 165000 | 1900897570 | 15850 | 15850 | 15850 | 15850 | 0 |
| 166 | 20240614 | 164900 | 1900897570 | 15850 | 15850 | 15850 | 15850 | 0 |
| 167 | 20240614 | 164800 | 1900897570 | 15850 | 15850 | 15850 | 15850 | 0 |
| 168 | 20240614 | 164700 | 1900897570 | 15850 | 15850 | 15850 | 15850 | 0 |
| 169 | 20240614 | 164600 | 1900897570 | 15850 | 15850 | 15850 | 15850 | 0 |
| 170 | 20240614 | 164500 | 1900897570 | 15850 | 15850 | 15850 | 15850 | 0 |
| 171 | 20240614 | 164400 | 1900897570 | 15850 | 15850 | 15850 | 15850 | 0 |
| 172 | 20240614 | 164300 | 1900897570 | 15850 | 15850 | 15850 | 15850 | 0 |
| 173 | 20240614 | 164200 | 1900897570 | 15850 | 15850 | 15850 | 15850 | 0 |
| 174 | 20240614 | 164100 | 1900897570 | 15850 | 15850 | 15850 | 15850 | 0 |
| 175 | 20240614 | 164000 | 1900897570 | 15850 | 15850 | 15850 | 15850 | 0 |
| 176 | 20240614 | 163900 | 1900897570 | 15850 | 15850 | 15850 | 15850 | 0 |
| 177 | 20240614 | 163800 | 1900897570 | 15850 | 15850 | 15850 | 15850 | 0 |
| 178 | 20240614 | 163700 | 1900897570 | 15850 | 15850 | 15850 | 15850 | 0 |
| 179 | 20240614 | 163600 | 1900897570 | 15850 | 15850 | 15850 | 15850 | 0 |
| 180 | 20240614 | 163500 | 1900897570 | 15850 | 15850 | 15850 | 15850 | 0 |
| 181 | 20240614 | 163400 | 1900897570 | 15850 | 15850 | 15850 | 15850 | 0 |
| 182 | 20240614 | 163300 | 1900897570 | 15850 | 15850 | 15850 | 15850 | 4274 |
| 183 | 20240614 | 163200 | 1900897570 | 15850 | 15850 | 15850 | 15850 | 0 |
| 184 | 20240614 | 163100 | 1900897570 | 15850 | 15850 | 15850 | 15850 | 0 |
| 185 | 20240614 | 163000 | 1900897570 | 15850 | 15850 | 15850 | 15850 | 0 |
| 186 | 20240614 | 162900 | 1900897570 | 15850 | 15850 | 15850 | 15850 | 0 |
| 187 | 20240614 | 162800 | 1900897570 | 15850 | 15850 | 15850 | 15850 | 0 |
| 188 | 20240614 | 162700 | 1900897570 | 15850 | 15850 | 15850 | 15850 | 0 |
| 189 | 20240614 | 162600 | 1900897570 | 15850 | 15850 | 15850 | 15850 | 0 |
| 190 | 20240614 | 162500 | 1900897570 | 15850 | 15850 | 15850 | 15850 | 0 |
| 191 | 20240614 | 162400 | 1900897570 | 15850 | 15850 | 15850 | 15850 | 0 |
| 192 | 20240614 | 162300 | 1900897570 | 15850 | 15850 | 15850 | 15850 | 0 |
| 193 | 20240614 | 162200 | 1900897570 | 15850 | 15850 | 15850 | 15850 | 0 |
| 194 | 20240614 | 162100 | 1900897570 | 15850 | 15850 | 15850 | 15850 | 0 |
| 195 | 20240614 | 162000 | 1900897570 | 15850 | 15850 | 15850 | 15850 | 0 |
| 196 | 20240614 | 161900 | 1900897570 | 15850 | 15850 | 15850 | 15850 | 0 |
| 197 | 20240614 | 161800 | 1900897570 | 15850 | 15850 | 15850 | 15850 | 0 |
| 198 | 20240614 | 161700 | 1900897570 | 15850 | 15850 | 15850 | 15850 | 0 |
| 199 | 20240614 | 161600 | 1900897570 | 15850 | 15850 | 15850 | 15850 | 0 |
| 200 | 20240614 | 161500 | 1900897570 | 15850 | 15850 | 15850 | 15850 | 0 |
| 201 | 20240614 | 161400 | 1900897570 | 15850 | 15850 | 15850 | 15850 | 0 |
| 202 | 20240614 | 161300 | 1900897570 | 15850 | 15850 | 15850 | 15850 | 0 |
| 203 | 20240614 | 161200 | 1900897570 | 15850 | 15850 | 15850 | 15850 | 0 |
| 204 | 20240614 | 161100 | 1900897570 | 15850 | 15850 | 15850 | 15850 | 0 |
| 205 | 20240614 | 161000 | 1900897570 | 15850 | 15850 | 15850 | 15850 | 0 |
| 206 | 20240614 | 160900 | 1900897570 | 15850 | 15850 | 15850 | 15850 | 0 |
| 207 | 20240614 | 160800 | 1900897570 | 15850 | 15850 | 15850 | 15850 | 0 |
| 208 | 20240614 | 160700 | 1900897570 | 15850 | 15850 | 15850 | 15850 | 0 |
| 209 | 20240614 | 160600 | 1900897570 | 15850 | 15850 | 15850 | 15850 | 0 |
| 210 | 20240614 | 160500 | 1900897570 | 15850 | 15850 | 15850 | 15850 | 0 |
| 211 | 20240614 | 160400 | 1900897570 | 15850 | 15850 | 15850 | 15850 | 0 |
| 212 | 20240614 | 160300 | 1900897570 | 15850 | 15850 | 15850 | 15850 | 4274 |
| 213 | 20240614 | 160200 | 1900897570 | 15850 | 15850 | 15850 | 15850 | 0 |
| 214 | 20240614 | 160100 | 1900897570 | 15850 | 15850 | 15850 | 15850 | 0 |
| 215 | 20240614 | 160000 | 1900897570 | 15850 | 15850 | 15850 | 15850 | 0 |
| 216 | 20240614 | 155900 | 1900897570 | 15850 | 15850 | 15850 | 15850 | 0 |
| 217 | 20240614 | 155800 | 1900897570 | 15850 | 15850 | 15850 | 15850 | 0 |
| 218 | 20240614 | 155700 | 1900897570 | 15850 | 15850 | 15850 | 15850 | 0 |
| 219 | 20240614 | 155600 | 1900897570 | 15850 | 15850 | 15850 | 15850 | 0 |
| 220 | 20240614 | 155500 | 1900897570 | 15850 | 15850 | 15850 | 15850 | 0 |
| 221 | 20240614 | 155400 | 1900897570 | 15850 | 15850 | 15850 | 15850 | 0 |
| 222 | 20240614 | 155300 | 1900897570 | 15850 | 15850 | 15850 | 15850 | 0 |
| 223 | 20240614 | 155200 | 1900897570 | 15850 | 15850 | 15850 | 15850 | 0 |
| 224 | 20240614 | 155100 | 1900897570 | 15850 | 15850 | 15850 | 15850 | 0 |
| 225 | 20240614 | 155000 | 1900897570 | 15850 | 15850 | 15850 | 15850 | 0 |
| 226 | 20240614 | 154900 | 1900897570 | 15850 | 15850 | 15850 | 15850 | 0 |
| 227 | 20240614 | 154800 | 1900897570 | 15850 | 15850 | 15850 | 15850 | 0 |
| 228 | 20240614 | 154700 | 1900897570 | 15850 | 15850 | 15850 | 15850 | 0 |
| 229 | 20240614 | 154600 | 1900897570 | 15850 | 15850 | 15850 | 15850 | 0 |
| 230 | 20240614 | 154500 | 1900897570 | 15850 | 15850 | 15850 | 15850 | 0 |
| 231 | 20240614 | 154400 | 1900897570 | 15850 | 15850 | 15850 | 15850 | 0 |
| 232 | 20240614 | 154300 | 1900897570 | 15850 | 15850 | 15850 | 15850 | 0 |
| 233 | 20240614 | 154200 | 1900897570 | 15850 | 15850 | 15850 | 15850 | 0 |
| 234 | 20240614 | 154100 | 1900897570 | 15850 | 15850 | 15850 | 15850 | 0 |
| 235 | 20240614 | 154000 | 1900897570 | 15850 | 15850 | 15850 | 15850 | 0 |
| 236 | 20240614 | 153900 | 1900897570 | 15850 | 15850 | 15850 | 15850 | 0 |
| 237 | 20240614 | 153800 | 1900897570 | 15850 | 15850 | 15850 | 15850 | 0 |
| 238 | 20240614 | 153700 | 1900897570 | 15850 | 15850 | 15850 | 15850 | 0 |
| 239 | 20240614 | 153600 | 1900897570 | 15850 | 15850 | 15850 | 15850 | 0 |
| 240 | 20240614 | 153500 | 1900897570 | 15850 | 15850 | 15850 | 15850 | 0 |
| 241 | 20240614 | 153400 | 1900897570 | 15850 | 15850 | 15850 | 15850 | 0 |
| 242 | 20240614 | 153300 | 1900897570 | 15850 | 15850 | 15850 | 15850 | 4274 |
| 243 | 20240614 | 153200 | 1900897570 | 15850 | 15850 | 15850 | 15850 | 0 |
| 244 | 20240614 | 153100 | 1900897570 | 15850 | 15850 | 15850 | 15850 | 0 |
| 245 | 20240614 | 153000 | 1900897570 | 15850 | 15850 | 15850 | 15850 | 4274 |
| 246 | 20240614 | 152900 | 1833154670 | 15870 | 15870 | 15870 | 15870 | 0 |
| 247 | 20240614 | 152800 | 1833154670 | 15870 | 15870 | 15870 | 15870 | 0 |
| 248 | 20240614 | 152700 | 1833154670 | 15870 | 15870 | 15870 | 15870 | 0 |
| 249 | 20240614 | 152600 | 1833154670 | 15870 | 15870 | 15870 | 15870 | 0 |
| 250 | 20240614 | 152500 | 1833154670 | 15870 | 15870 | 15870 | 15870 | 0 |
| 251 | 20240614 | 152400 | 1833154670 | 15870 | 15870 | 15870 | 15870 | 0 |
| 252 | 20240614 | 152300 | 1833154670 | 15870 | 15870 | 15870 | 15870 | 0 |
| 253 | 20240614 | 152200 | 1833154670 | 15870 | 15870 | 15870 | 15870 | 0 |
| 254 | 20240614 | 152100 | 1833154670 | 15870 | 15870 | 15870 | 15870 | 0 |
| 255 | 20240614 | 152000 | 1833154670 | 15870 | 15870 | 15870 | 15870 | 0 |
| 256 | 20240614 | 151900 | 1833154670 | 15870 | 15870 | 15870 | 15860 | 54 |
| 257 | 20240614 | 151800 | 1832298180 | 15880 | 15880 | 15880 | 15880 | 1 |
| 258 | 20240614 | 151700 | 1832282300 | 15860 | 15870 | 15870 | 15860 | 622 |
| 259 | 20240614 | 151600 | 1822411180 | 15870 | 15860 | 15870 | 15860 | 32 |
| 260 | 20240614 | 151500 | 1821903650 | 15850 | 15860 | 15870 | 15850 | 1100 |
| 261 | 20240614 | 151400 | 1804458170 | 15850 | 15860 | 15860 | 15840 | 642 |
| 262 | 20240614 | 151300 | 1794283380 | 15850 | 15880 | 15880 | 15850 | 2566 |
| 263 | 20240614 | 151200 | 1753592030 | 15870 | 15880 | 15880 | 15870 | 16 |
| 264 | 20240614 | 151100 | 1753337960 | 15880 | 15880 | 15880 | 15880 | 4 |
| 265 | 20240614 | 151000 | 1753274440 | 15870 | 15870 | 15870 | 15870 | 169 |
| 266 | 20240614 | 150900 | 1750592410 | 15870 | 15860 | 15870 | 15860 | 73 |
| 267 | 20240614 | 150800 | 1749434600 | 15870 | 15870 | 15870 | 15870 | 4 |
| 268 | 20240614 | 150700 | 1749371120 | 15870 | 15870 | 15870 | 15870 | 48 |
| 269 | 20240614 | 150600 | 1748609360 | 15870 | 15870 | 15870 | 15870 | 2 |
| 270 | 20240614 | 150500 | 1748577620 | 15860 | 15870 | 15870 | 15860 | 145 |
| 271 | 20240614 | 150400 | 1746277420 | 15870 | 15880 | 15880 | 15870 | 718 |
| 272 | 20240614 | 150300 | 1734882740 | 15880 | 15880 | 15880 | 15880 | 9 |
| 273 | 20240614 | 150200 | 1734739820 | 15880 | 15880 | 15880 | 15880 | 3 |
| 274 | 20240614 | 150100 | 1734692180 | 15870 | 15870 | 15870 | 15870 | 446 |
| 275 | 20240614 | 150000 | 1727614160 | 15870 | 15870 | 15870 | 15870 | 55 |
| 276 | 20240614 | 145900 | 1726741310 | 15870 | 15870 | 15870 | 15870 | 0 |
| 277 | 20240614 | 145800 | 1726741310 | 15870 | 15860 | 15870 | 15860 | 204 |
| 278 | 20240614 | 145700 | 1723505830 | 15860 | 15860 | 15860 | 15860 | 100 |
| 279 | 20240614 | 145600 | 1721919830 | 15880 | 15870 | 15880 | 15870 | 136 |
| 280 | 20240614 | 145500 | 1719761420 | 15870 | 15870 | 15870 | 15870 | 327 |
| 281 | 20240614 | 145400 | 1714571930 | 15870 | 15870 | 15870 | 15870 | 1 |
| 282 | 20240614 | 145300 | 1714556060 | 15880 | 15880 | 15880 | 15880 | 192 |
| 283 | 20240614 | 145200 | 1711507100 | 15880 | 15880 | 15880 | 15880 | 84 |
| 284 | 20240614 | 145100 | 1710173180 | 15880 | 15870 | 15880 | 15870 | 366 |
| 285 | 20240614 | 145000 | 1704363690 | 15880 | 15880 | 15880 | 15880 | 2 |
| 286 | 20240614 | 144900 | 1704331930 | 15880 | 15880 | 15890 | 15880 | 75 |
| 287 | 20240614 | 144800 | 1703140920 | 15880 | 15880 | 15880 | 15880 | 1 |
| 288 | 20240614 | 144700 | 1703125040 | 15880 | 15880 | 15880 | 15880 | 0 |
| 289 | 20240614 | 144600 | 1703125040 | 15880 | 15890 | 15890 | 15880 | 104 |
| 290 | 20240614 | 144500 | 1701473020 | 15890 | 15890 | 15890 | 15890 | 375 |
| 291 | 20240614 | 144400 | 1695514270 | 15890 | 15890 | 15890 | 15890 | 6 |
| 292 | 20240614 | 144300 | 1695418930 | 15890 | 15880 | 15890 | 15880 | 65 |
| 293 | 20240614 | 144200 | 1694386690 | 15880 | 15880 | 15880 | 15870 | 94 |
| 294 | 20240614 | 144100 | 1692893980 | 15880 | 15890 | 15890 | 15870 | 130 |
| 295 | 20240614 | 144000 | 1690829260 | 15870 | 15870 | 15870 | 15870 | 0 |
| 296 | 20240614 | 143900 | 1690829260 | 15870 | 15870 | 15870 | 15870 | 0 |
| 297 | 20240614 | 143800 | 1690829260 | 15870 | 15870 | 15870 | 15870 | 0 |
| 298 | 20240614 | 143700 | 1690829260 | 15870 | 15870 | 15870 | 15870 | 256 |
| 299 | 20240614 | 143600 | 1686766540 | 15870 | 15870 | 15870 | 15860 | 549 |
| 300 | 20240614 | 143500 | 1678059100 | 15870 | 15870 | 15870 | 15870 | 147 |
| 301 | 20240614 | 143400 | 1675726210 | 15860 | 15870 | 15870 | 15860 | 99 |
| 302 | 20240614 | 143300 | 1674155330 | 15870 | 15870 | 15870 | 15870 | 184 |
| 303 | 20240614 | 143200 | 1671235250 | 15860 | 15860 | 15860 | 15860 | 0 |
| 304 | 20240614 | 143100 | 1671235250 | 15860 | 15890 | 15890 | 15860 | 934 |
| 305 | 20240614 | 143000 | 1656405970 | 15890 | 15890 | 15890 | 15890 | 35 |
| 306 | 20240614 | 142900 | 1655849820 | 15890 | 15890 | 15890 | 15890 | 158 |
| 307 | 20240614 | 142800 | 1653339200 | 15890 | 15890 | 15890 | 15890 | 0 |
| 308 | 20240614 | 142700 | 1653339200 | 15890 | 15890 | 15890 | 15890 | 0 |
| 309 | 20240614 | 142600 | 1653339200 | 15890 | 15890 | 15890 | 15890 | 10 |
| 310 | 20240614 | 142500 | 1653180300 | 15870 | 15870 | 15870 | 15870 | 4 |
| 311 | 20240614 | 142400 | 1653116820 | 15870 | 15910 | 15910 | 15870 | 578 |
| 312 | 20240614 | 142300 | 1643928890 | 15900 | 15860 | 15900 | 15860 | 1273 |
| 313 | 20240614 | 142200 | 1623698000 | 15860 | 15870 | 15890 | 15860 | 252 |
| 314 | 20240614 | 142100 | 1619698820 | 15880 | 15880 | 15880 | 15880 | 0 |
| 315 | 20240614 | 142000 | 1619698820 | 15880 | 15880 | 15880 | 15880 | 68 |
| 316 | 20240614 | 141900 | 1618618980 | 15890 | 15890 | 15890 | 15890 | 0 |
| 317 | 20240614 | 141800 | 1618618980 | 15890 | 15890 | 15890 | 15890 | 35 |
| 318 | 20240614 | 141700 | 1618062830 | 15890 | 15850 | 15890 | 15850 | 230 |
| 319 | 20240614 | 141600 | 1614413330 | 15860 | 15870 | 15870 | 15860 | 67 |
| 320 | 20240614 | 141500 | 1613350700 | 15870 | 15870 | 15870 | 15870 | 1 |
| 321 | 20240614 | 141400 | 1613334830 | 15870 | 15870 | 15870 | 15870 | 131 |
| 322 | 20240614 | 141300 | 1611255860 | 15870 | 15870 | 15870 | 15870 | 4 |
| 323 | 20240614 | 141200 | 1611192380 | 15870 | 15870 | 15870 | 15870 | 12 |
| 324 | 20240614 | 141100 | 1611001940 | 15860 | 15860 | 15860 | 15860 | 0 |
| 325 | 20240614 | 141000 | 1611001940 | 15860 | 15870 | 15870 | 15860 | 360 |
| 326 | 20240614 | 140900 | 1605292270 | 15860 | 15860 | 15860 | 15860 | 0 |
| 327 | 20240614 | 140800 | 1605292270 | 15860 | 15870 | 15870 | 15860 | 303 |
| 328 | 20240614 | 140700 | 1600485550 | 15890 | 15890 | 15890 | 15890 | 1 |
| 329 | 20240614 | 140600 | 1600469660 | 15870 | 15870 | 15870 | 15870 | 104 |
| 330 | 20240614 | 140500 | 1598819180 | 15870 | 15870 | 15870 | 15870 | 50 |
| 331 | 20240614 | 140400 | 1598025680 | 15870 | 15880 | 15880 | 15870 | 14 |
| 332 | 20240614 | 140300 | 1597803470 | 15880 | 15890 | 15890 | 15880 | 500 |
| 333 | 20240614 | 140200 | 1589862690 | 15890 | 15890 | 15890 | 15890 | 7 |
| 334 | 20240614 | 140100 | 1589751460 | 15890 | 15890 | 15890 | 15890 | 6 |
| 335 | 20240614 | 140000 | 1589656120 | 15870 | 15890 | 15890 | 15870 | 786 |
| 336 | 20240614 | 135900 | 1577179080 | 15900 | 15920 | 15920 | 15900 | 38 |
| 337 | 20240614 | 135800 | 1576574140 | 15920 | 15890 | 15920 | 15890 | 257 |
| 338 | 20240614 | 135700 | 1572490380 | 15910 | 15920 | 15920 | 15890 | 104 |
| 339 | 20240614 | 135600 | 1570835750 | 15890 | 15900 | 15900 | 15890 | 307 |
| 340 | 20240614 | 135500 | 1565955810 | 15890 | 15910 | 15910 | 15890 | 205 |
| 341 | 20240614 | 135400 | 1562695260 | 15920 | 15920 | 15920 | 15920 | 5 |
| 342 | 20240614 | 135300 | 1562615660 | 15920 | 15920 | 15920 | 15920 | 22 |
| 343 | 20240614 | 135200 | 1562265420 | 15890 | 15910 | 15910 | 15890 | 127 |
| 344 | 20240614 | 135100 | 1560244870 | 15900 | 15910 | 15910 | 15900 | 24 |
| 345 | 20240614 | 135000 | 1559863200 | 15950 | 15950 | 15950 | 15950 | 200 |
| 346 | 20240614 | 134900 | 1556673200 | 15930 | 15950 | 15950 | 15930 | 521 |
| 347 | 20240614 | 134800 | 1548367670 | 15930 | 15920 | 15930 | 15920 | 147 |
| 348 | 20240614 | 134700 | 1546026630 | 15900 | 15890 | 15900 | 15890 | 166 |
| 349 | 20240614 | 134600 | 1543387240 | 15880 | 15900 | 15900 | 15880 | 343 |
| 350 | 20240614 | 134500 | 1537935500 | 15890 | 15890 | 15890 | 15880 | 346 |
| 351 | 20240614 | 134400 | 1532438100 | 15890 | 15890 | 15890 | 15890 | 0 |
| 352 | 20240614 | 134300 | 1532438100 | 15890 | 15880 | 15890 | 15880 | 394 |
| 353 | 20240614 | 134200 | 1526180380 | 15880 | 15880 | 15880 | 15880 | 0 |
| 354 | 20240614 | 134100 | 1526180380 | 15880 | 15890 | 15890 | 15880 | 21 |
| 355 | 20240614 | 134000 | 1525846890 | 15870 | 15880 | 15880 | 15870 | 196 |
| 356 | 20240614 | 133900 | 1522734450 | 15880 | 15880 | 15880 | 15880 | 9 |
| 357 | 20240614 | 133800 | 1522591530 | 15880 | 15860 | 15880 | 15860 | 34 |
| 358 | 20240614 | 133700 | 1522052020 | 15860 | 15870 | 15870 | 15860 | 466 |
| 359 | 20240614 | 133600 | 1514658540 | 15870 | 15870 | 15870 | 15870 | 41 |
| 360 | 20240614 | 133500 | 1514007870 | 15860 | 15860 | 15860 | 15860 | 200 |
| 361 | 20240614 | 133400 | 1510835870 | 15860 | 15870 | 15880 | 15860 | 455 |
| 362 | 20240614 | 133300 | 1503619090 | 15870 | 15870 | 15870 | 15870 | 29 |
| 363 | 20240614 | 133200 | 1503158860 | 15870 | 15870 | 15870 | 15860 | 46 |
| 364 | 20240614 | 133100 | 1502429160 | 15870 | 15860 | 15870 | 15860 | 58 |
| 365 | 20240614 | 133000 | 1501509250 | 15870 | 15870 | 15870 | 15870 | 200 |
| 366 | 20240614 | 132900 | 1498335250 | 15870 | 15870 | 15870 | 15870 | 85 |
| 367 | 20240614 | 132800 | 1496986300 | 15880 | 15880 | 15880 | 15870 | 83 |
| 368 | 20240614 | 132700 | 1495668940 | 15870 | 15880 | 15880 | 15870 | 166 |
| 369 | 20240614 | 132600 | 1493032920 | 15890 | 15910 | 15910 | 15890 | 795 |
| 370 | 20240614 | 132500 | 1480393260 | 15910 | 15900 | 15910 | 15900 | 252 |
| 371 | 20240614 | 132400 | 1476386440 | 15900 | 15910 | 15910 | 15900 | 37 |
| 372 | 20240614 | 132300 | 1475798130 | 15910 | 15910 | 15910 | 15910 | 314 |
| 373 | 20240614 | 132200 | 1470802390 | 15910 | 15920 | 15920 | 15910 | 23 |
| 374 | 20240614 | 132100 | 1470436440 | 15920 | 15910 | 15920 | 15910 | 44 |
| 375 | 20240614 | 132000 | 1469736350 | 15910 | 15910 | 15920 | 15910 | 125 |
| 376 | 20240614 | 131900 | 1467747580 | 15910 | 15910 | 15910 | 15910 | 61 |
| 377 | 20240614 | 131800 | 1466777070 | 15910 | 15910 | 15910 | 15910 | 88 |
| 378 | 20240614 | 131700 | 1465376990 | 15910 | 15920 | 15920 | 15910 | 104 |
| 379 | 20240614 | 131600 | 1463722250 | 15920 | 15920 | 15920 | 15920 | 0 |
| 380 | 20240614 | 131500 | 1463722250 | 15920 | 15920 | 15920 | 15910 | 34 |
| 381 | 20240614 | 131400 | 1463181150 | 15930 | 15930 | 15930 | 15930 | 20 |
| 382 | 20240614 | 131300 | 1462862550 | 15910 | 15920 | 15920 | 15900 | 158 |
| 383 | 20240614 | 131200 | 1460348810 | 15910 | 15910 | 15910 | 15910 | 0 |
| 384 | 20240614 | 131100 | 1460348810 | 15910 | 15920 | 15920 | 15910 | 237 |
| 385 | 20240614 | 131000 | 1456577760 | 15920 | 15910 | 15920 | 15910 | 40 |
| 386 | 20240614 | 130900 | 1455941260 | 15910 | 15910 | 15910 | 15910 | 84 |
| 387 | 20240614 | 130800 | 1454604820 | 15910 | 15920 | 15920 | 15910 | 22 |
| 388 | 20240614 | 130700 | 1454254790 | 15920 | 15900 | 15920 | 15900 | 43 |
| 389 | 20240614 | 130600 | 1453570900 | 15900 | 15920 | 15920 | 15900 | 76 |
| 390 | 20240614 | 130500 | 1452362230 | 15920 | 15920 | 15920 | 15910 | 103 |
| 391 | 20240614 | 130400 | 1450722480 | 15900 | 15900 | 15900 | 15900 | 212 |
| 392 | 20240614 | 130300 | 1447351680 | 15900 | 15870 | 15900 | 15870 | 582 |
| 393 | 20240614 | 130200 | 1438100420 | 15860 | 15860 | 15860 | 15860 | 1 |
| 394 | 20240614 | 130100 | 1438084560 | 15860 | 15860 | 15870 | 15860 | 289 |
| 395 | 20240614 | 130000 | 1433500960 | 15860 | 15870 | 15870 | 15860 | 25 |
| 396 | 20240614 | 125900 | 1433104430 | 15870 | 15860 | 15870 | 15860 | 117 |
| 397 | 20240614 | 125800 | 1431248640 | 15870 | 15870 | 15870 | 15860 | 47 |
| 398 | 20240614 | 125700 | 1430503130 | 15870 | 15870 | 15870 | 15870 | 216 |
| 399 | 20240614 | 125600 | 1427075210 | 15880 | 15880 | 15880 | 15880 | 23 |
| 400 | 20240614 | 125500 | 1426709970 | 15870 | 15880 | 15880 | 15870 | 662 |
| 401 | 20240614 | 125400 | 1416198240 | 15890 | 15880 | 15890 | 15880 | 76 |
| 402 | 20240614 | 125300 | 1414990770 | 15880 | 15880 | 15890 | 15880 | 93 |
| 403 | 20240614 | 125200 | 1413513900 | 15880 | 15890 | 15890 | 15880 | 91 |
| 404 | 20240614 | 125100 | 1412068410 | 15890 | 15900 | 15900 | 15890 | 572 |
| 405 | 20240614 | 125000 | 1402974730 | 15900 | 15890 | 15910 | 15890 | 875 |
| 406 | 20240614 | 124900 | 1389062090 | 15900 | 15900 | 15900 | 15900 | 186 |
| 407 | 20240614 | 124800 | 1386104690 | 15890 | 15890 | 15900 | 15890 | 1075 |
| 408 | 20240614 | 124700 | 1369022800 | 15900 | 15910 | 15910 | 15900 | 1586 |
| 409 | 20240614 | 124600 | 1343805300 | 15910 | 15910 | 15920 | 15910 | 1076 |
| 410 | 20240614 | 124500 | 1326686110 | 15920 | 15920 | 15920 | 15920 | 50 |
| 411 | 20240614 | 124400 | 1325890110 | 15920 | 15920 | 15920 | 15920 | 535 |
| 412 | 20240614 | 124300 | 1317372910 | 15920 | 15940 | 15940 | 15920 | 200 |
| 413 | 20240614 | 124200 | 1314188710 | 15920 | 15920 | 15920 | 15920 | 26 |
| 414 | 20240614 | 124100 | 1313774790 | 15920 | 15920 | 15920 | 15920 | 60 |
| 415 | 20240614 | 124000 | 1312819590 | 15920 | 15920 | 15920 | 15920 | 37 |
| 416 | 20240614 | 123900 | 1312230550 | 15920 | 15930 | 15930 | 15920 | 116 |
| 417 | 20240614 | 123800 | 1310383800 | 15930 | 15930 | 15930 | 15920 | 27 |
| 418 | 20240614 | 123700 | 1309953870 | 15920 | 15920 | 15920 | 15920 | 307 |
| 419 | 20240614 | 123600 | 1305066430 | 15920 | 15930 | 15930 | 15920 | 642 |
| 420 | 20240614 | 123500 | 1294840270 | 15930 | 15940 | 15940 | 15930 | 17 |
| 421 | 20240614 | 123400 | 1294569350 | 15940 | 15940 | 15940 | 15930 | 1167 |
| 422 | 20240614 | 123300 | 1275967610 | 15940 | 15950 | 15950 | 15940 | 527 |
| 423 | 20240614 | 123200 | 1267566850 | 15950 | 15950 | 15950 | 15950 | 0 |
| 424 | 20240614 | 123100 | 1267566850 | 15950 | 15940 | 15950 | 15940 | 44 |
| 425 | 20240614 | 123000 | 1266865290 | 15940 | 15940 | 15940 | 15940 | 65 |
| 426 | 20240614 | 122900 | 1265829190 | 15950 | 15950 | 15950 | 15950 | 92 |
| 427 | 20240614 | 122800 | 1264361790 | 15950 | 15950 | 15950 | 15950 | 35 |
| 428 | 20240614 | 122700 | 1263803540 | 15960 | 15960 | 15960 | 15960 | 1 |
| 429 | 20240614 | 122600 | 1263787580 | 15920 | 15970 | 15970 | 15920 | 2550 |
| 430 | 20240614 | 122500 | 1223146280 | 15960 | 15970 | 15970 | 15960 | 135 |
| 431 | 20240614 | 122400 | 1220990660 | 15960 | 15980 | 15980 | 15960 | 61 |
| 432 | 20240614 | 122300 | 1220016490 | 15980 | 15980 | 15980 | 15980 | 1 |
| 433 | 20240614 | 122200 | 1220000510 | 15960 | 15950 | 15960 | 15950 | 54 |
| 434 | 20240614 | 122100 | 1219139010 | 15960 | 15950 | 15960 | 15950 | 33 |
| 435 | 20240614 | 122000 | 1218612610 | 15960 | 15960 | 15960 | 15960 | 10 |
| 436 | 20240614 | 121900 | 1218453010 | 15960 | 15970 | 15970 | 15960 | 176 |
| 437 | 20240614 | 121800 | 1215643630 | 15970 | 15970 | 15980 | 15970 | 48 |
| 438 | 20240614 | 121700 | 1214877050 | 15980 | 15970 | 15980 | 15970 | 61 |
| 439 | 20240614 | 121600 | 1213902280 | 15980 | 15990 | 15990 | 15980 | 83 |
| 440 | 20240614 | 121500 | 1212575420 | 15990 | 15990 | 15990 | 15990 | 95 |
| 441 | 20240614 | 121400 | 1211056370 | 15980 | 15980 | 15980 | 15980 | 0 |
| 442 | 20240614 | 121300 | 1211056370 | 15980 | 15980 | 15980 | 15980 | 5 |
| 443 | 20240614 | 121200 | 1210976470 | 15980 | 15990 | 15990 | 15980 | 131 |
| 444 | 20240614 | 121100 | 1208883040 | 16010 | 16010 | 16010 | 16010 | 0 |
| 445 | 20240614 | 121000 | 1208883040 | 16010 | 15980 | 16010 | 15980 | 246 |
| 446 | 20240614 | 120900 | 1204951840 | 15970 | 15970 | 15970 | 15970 | 0 |
| 447 | 20240614 | 120800 | 1204951840 | 15970 | 15990 | 15990 | 15970 | 20 |
| 448 | 20240614 | 120700 | 1204632320 | 15970 | 15970 | 15970 | 15950 | 584 |
| 449 | 20240614 | 120600 | 1195313510 | 15980 | 15980 | 15980 | 15980 | 0 |
| 450 | 20240614 | 120500 | 1195313510 | 15980 | 15980 | 15980 | 15980 | 50 |
| 451 | 20240614 | 120400 | 1194514510 | 15990 | 15980 | 16000 | 15980 | 20 |
| 452 | 20240614 | 120300 | 1194194730 | 15990 | 16010 | 16010 | 15990 | 255 |
| 453 | 20240614 | 120200 | 1190112380 | 16030 | 16020 | 16030 | 16020 | 4 |
| 454 | 20240614 | 120100 | 1190048290 | 16010 | 16010 | 16010 | 16010 | 26 |
| 455 | 20240614 | 120000 | 1189632030 | 16020 | 16010 | 16020 | 16010 | 111 |
| 456 | 20240614 | 115900 | 1187854680 | 16010 | 16020 | 16020 | 16010 | 157 |
| 457 | 20240614 | 115800 | 1185340910 | 16020 | 16010 | 16020 | 16010 | 27 |
| 458 | 20240614 | 115700 | 1184908590 | 16010 | 16010 | 16010 | 16010 | 96 |
| 459 | 20240614 | 115600 | 1183371630 | 16010 | 16000 | 16010 | 16000 | 11 |
| 460 | 20240614 | 115500 | 1183195620 | 15980 | 15960 | 15980 | 15960 | 217 |
| 461 | 20240614 | 115400 | 1179727980 | 15990 | 15990 | 15990 | 15990 | 0 |
| 462 | 20240614 | 115300 | 1179727980 | 15990 | 15990 | 15990 | 15990 | 0 |
| 463 | 20240614 | 115200 | 1179727980 | 15990 | 15990 | 15990 | 15990 | 0 |
| 464 | 20240614 | 115100 | 1179727980 | 15990 | 15990 | 15990 | 15990 | 128 |
| 465 | 20240614 | 115000 | 1177681260 | 16000 | 16000 | 16000 | 16000 | 0 |
| 466 | 20240614 | 114900 | 1177681260 | 16000 | 16000 | 16000 | 16000 | 18 |
| 467 | 20240614 | 114800 | 1177393260 | 15950 | 15950 | 15970 | 15950 | 123 |
| 468 | 20240614 | 114700 | 1175429190 | 15970 | 15970 | 15970 | 15970 | 0 |
| 469 | 20240614 | 114600 | 1175429190 | 15970 | 15970 | 15980 | 15970 | 215 |
| 470 | 20240614 | 114500 | 1171995580 | 15950 | 15960 | 15960 | 15950 | 322 |
| 471 | 20240614 | 114400 | 1166859650 | 15960 | 15990 | 15990 | 15960 | 1075 |
| 472 | 20240614 | 114300 | 1149694840 | 15990 | 15990 | 15990 | 15990 | 0 |
| 473 | 20240614 | 114200 | 1149694840 | 15990 | 15990 | 15990 | 15990 | 278 |
| 474 | 20240614 | 114100 | 1145249620 | 16020 | 16020 | 16020 | 16020 | 0 |
| 475 | 20240614 | 114000 | 1145249620 | 16020 | 16020 | 16020 | 16020 | 0 |
| 476 | 20240614 | 113900 | 1145249620 | 16020 | 16010 | 16020 | 16000 | 252 |
| 477 | 20240614 | 113800 | 1141217480 | 15980 | 15980 | 15980 | 15980 | 33 |
| 478 | 20240614 | 113700 | 1140690140 | 15990 | 16000 | 16000 | 15990 | 121 |
| 479 | 20240614 | 113600 | 1138755290 | 16000 | 16000 | 16000 | 16000 | 6 |
| 480 | 20240614 | 113500 | 1138659290 | 16010 | 16010 | 16010 | 16010 | 3 |
| 481 | 20240614 | 113400 | 1138611260 | 16010 | 15980 | 16010 | 15980 | 220 |
| 482 | 20240614 | 113300 | 1135091380 | 15980 | 15980 | 15980 | 15980 | 64 |
| 483 | 20240614 | 113200 | 1134068660 | 15990 | 16000 | 16000 | 15990 | 146 |
| 484 | 20240614 | 113100 | 1131734020 | 16000 | 16000 | 16000 | 16000 | 0 |
| 485 | 20240614 | 113000 | 1131734020 | 16000 | 16000 | 16000 | 15990 | 161 |
| 486 | 20240614 | 112900 | 1129159020 | 15990 | 15990 | 15990 | 15990 | 0 |
| 487 | 20240614 | 112800 | 1129159020 | 15990 | 15980 | 15990 | 15980 | 55 |
| 488 | 20240614 | 112700 | 1128279770 | 15980 | 15980 | 15980 | 15980 | 1 |
| 489 | 20240614 | 112600 | 1128263790 | 15980 | 16010 | 16010 | 15980 | 385 |
| 490 | 20240614 | 112500 | 1122105370 | 16010 | 16010 | 16010 | 16010 | 1 |
| 491 | 20240614 | 112400 | 1122089360 | 16030 | 16030 | 16030 | 16030 | 5 |
| 492 | 20240614 | 112300 | 1122009210 | 16030 | 16030 | 16030 | 16030 | 22 |
| 493 | 20240614 | 112200 | 1121656550 | 16030 | 15990 | 16030 | 15990 | 67 |
| 494 | 20240614 | 112100 | 1120585140 | 15990 | 15990 | 16000 | 15990 | 117 |
| 495 | 20240614 | 112000 | 1118714200 | 16000 | 16000 | 16000 | 16000 | 0 |
| 496 | 20240614 | 111900 | 1118714200 | 16000 | 16000 | 16000 | 16000 | 9 |
| 497 | 20240614 | 111800 | 1118570200 | 16000 | 16020 | 16020 | 16000 | 113 |
| 498 | 20240614 | 111700 | 1116761980 | 16030 | 16030 | 16030 | 16030 | 0 |
| 499 | 20240614 | 111600 | 1116761980 | 16030 | 16010 | 16030 | 16010 | 75 |
| 500 | 20240614 | 111500 | 1115560530 | 16010 | 16020 | 16020 | 15990 | 138 |
| 501 | 20240614 | 111400 | 1113351880 | 16010 | 16010 | 16010 | 16010 | 3 |
| 502 | 20240614 | 111300 | 1113303850 | 16010 | 15980 | 16010 | 15980 | 379 |
| 503 | 20240614 | 111200 | 1107246140 | 16000 | 16000 | 16000 | 16000 | 500 |
| 504 | 20240614 | 111100 | 1099246140 | 16010 | 16010 | 16010 | 16010 | 86 |
| 505 | 20240614 | 111000 | 1097869280 | 16000 | 16000 | 16000 | 16000 | 105 |
| 506 | 20240614 | 110900 | 1096189280 | 16000 | 16000 | 16000 | 16000 | 86 |
| 507 | 20240614 | 110800 | 1094813280 | 16000 | 16020 | 16020 | 16000 | 84 |
| 508 | 20240614 | 110700 | 1093467830 | 16030 | 16030 | 16030 | 16030 | 3 |
| 509 | 20240614 | 110600 | 1093419740 | 16030 | 16030 | 16030 | 16030 | 30 |
| 510 | 20240614 | 110500 | 1092938840 | 16030 | 15980 | 16030 | 15980 | 1291 |
| 511 | 20240614 | 110400 | 1072283430 | 15970 | 15970 | 15970 | 15970 | 93 |
| 512 | 20240614 | 110300 | 1070798220 | 15960 | 15960 | 15960 | 15960 | 5 |
| 513 | 20240614 | 110200 | 1070718420 | 15950 | 15950 | 15950 | 15950 | 335 |
| 514 | 20240614 | 110100 | 1065375170 | 15950 | 15950 | 15950 | 15950 | 225 |
| 515 | 20240614 | 110000 | 1061786420 | 15950 | 15930 | 15950 | 15930 | 76 |
| 516 | 20240614 | 105900 | 1060574690 | 15930 | 15930 | 15930 | 15930 | 96 |
| 517 | 20240614 | 105800 | 1059045410 | 15920 | 15930 | 15930 | 15920 | 48 |
| 518 | 20240614 | 105700 | 1058280960 | 15930 | 15920 | 15930 | 15920 | 55 |
| 519 | 20240614 | 105600 | 1057405160 | 15930 | 15930 | 15930 | 15920 | 45 |
| 520 | 20240614 | 105500 | 1056688400 | 15920 | 15910 | 15920 | 15910 | 258 |
| 521 | 20240614 | 105400 | 1052581260 | 15920 | 15910 | 15920 | 15900 | 254 |
| 522 | 20240614 | 105300 | 1048540050 | 15920 | 15910 | 15920 | 15910 | 184 |
| 523 | 20240614 | 105200 | 1045612310 | 15920 | 15910 | 15920 | 15910 | 42 |
| 524 | 20240614 | 105100 | 1044943970 | 15910 | 15920 | 15920 | 15910 | 35 |
| 525 | 20240614 | 105000 | 1044387020 | 15920 | 15920 | 15920 | 15920 | 152 |
| 526 | 20240614 | 104900 | 1041967180 | 15920 | 15920 | 15920 | 15910 | 39 |
| 527 | 20240614 | 104800 | 1041346620 | 15920 | 15920 | 15920 | 15920 | 91 |
| 528 | 20240614 | 104700 | 1039897900 | 15920 | 15920 | 15920 | 15920 | 46 |
| 529 | 20240614 | 104600 | 1039165580 | 15910 | 15920 | 15920 | 15910 | 111 |
| 530 | 20240614 | 104500 | 1037399490 | 15920 | 15910 | 15920 | 15910 | 116 |
| 531 | 20240614 | 104400 | 1035553510 | 15920 | 15910 | 15920 | 15910 | 37 |
| 532 | 20240614 | 104300 | 1034964830 | 15910 | 15920 | 15920 | 15910 | 714 |
| 533 | 20240614 | 104200 | 1023600950 | 15920 | 15920 | 15920 | 15910 | 801 |
| 534 | 20240614 | 104100 | 1010850300 | 15920 | 15920 | 15920 | 15910 | 272 |
| 535 | 20240614 | 104000 | 1006520960 | 15910 | 15920 | 15920 | 15910 | 30 |
| 536 | 20240614 | 103900 | 1006043650 | 15920 | 15910 | 15920 | 15910 | 70 |
| 537 | 20240614 | 103800 | 1004929840 | 15920 | 15920 | 15920 | 15920 | 385 |
| 538 | 20240614 | 103700 | 998800640 | 15910 | 15920 | 15920 | 15910 | 153 |
| 539 | 20240614 | 103600 | 996364920 | 15920 | 15930 | 15930 | 15910 | 125 |
| 540 | 20240614 | 103500 | 994375020 | 15930 | 15910 | 15930 | 15910 | 319 |
| 541 | 20240614 | 103400 | 989293770 | 15910 | 15930 | 15930 | 15910 | 239 |
| 542 | 20240614 | 103300 | 985489180 | 15930 | 15930 | 15930 | 15920 | 649 |
| 543 | 20240614 | 103200 | 975150670 | 15940 | 15940 | 15940 | 15940 | 323 |
| 544 | 20240614 | 103100 | 970002050 | 15940 | 15960 | 15960 | 15940 | 44 |
| 545 | 20240614 | 103000 | 969300660 | 15970 | 15950 | 15970 | 15950 | 1241 |
| 546 | 20240614 | 102900 | 949504710 | 15970 | 15970 | 15970 | 15960 | 2491 |
| 547 | 20240614 | 102800 | 909748110 | 15970 | 15970 | 15970 | 15970 | 140 |
| 548 | 20240614 | 102700 | 907512310 | 15970 | 15970 | 15970 | 15970 | 177 |
| 549 | 20240614 | 102600 | 904685620 | 15970 | 15980 | 15980 | 15970 | 38 |
| 550 | 20240614 | 102500 | 904078730 | 15970 | 15970 | 15970 | 15970 | 490 |
| 551 | 20240614 | 102400 | 896253430 | 15970 | 15970 | 15970 | 15970 | 97 |
| 552 | 20240614 | 102300 | 894704340 | 15970 | 15980 | 15990 | 15970 | 3026 |
| 553 | 20240614 | 102200 | 846358690 | 15980 | 15980 | 15980 | 15980 | 46 |
| 554 | 20240614 | 102100 | 845623610 | 15980 | 15990 | 15990 | 15980 | 2301 |
| 555 | 20240614 | 102000 | 808849970 | 15990 | 16020 | 16030 | 15980 | 3186 |
| 556 | 20240614 | 101900 | 757869980 | 16030 | 16040 | 16040 | 16030 | 365 |
| 557 | 20240614 | 101800 | 752018030 | 16040 | 16040 | 16040 | 16030 | 37 |
| 558 | 20240614 | 101700 | 751424800 | 16030 | 16030 | 16030 | 16030 | 122 |
| 559 | 20240614 | 101600 | 749469140 | 16040 | 16030 | 16040 | 16030 | 44 |
| 560 | 20240614 | 101500 | 748763720 | 16040 | 16050 | 16050 | 16040 | 343 |
| 561 | 20240614 | 101400 | 743259140 | 16060 | 16060 | 16060 | 16060 | 300 |
| 562 | 20240614 | 101300 | 738441140 | 16050 | 16060 | 16060 | 16050 | 110 |
| 563 | 20240614 | 101200 | 736674550 | 16060 | 16060 | 16060 | 16060 | 125 |
| 564 | 20240614 | 101100 | 734667050 | 16060 | 16070 | 16070 | 16060 | 240 |
| 565 | 20240614 | 101000 | 730810980 | 16070 | 16060 | 16070 | 16060 | 891 |
| 566 | 20240614 | 100900 | 716492960 | 16060 | 16050 | 16070 | 16050 | 331 |
| 567 | 20240614 | 100800 | 711175910 | 16050 | 16080 | 16080 | 16050 | 241 |
| 568 | 20240614 | 100700 | 707300840 | 16070 | 16060 | 16070 | 16050 | 303 |
| 569 | 20240614 | 100600 | 702435140 | 16060 | 16060 | 16070 | 16060 | 42 |
| 570 | 20240614 | 100500 | 701760610 | 16030 | 16060 | 16060 | 16030 | 158 |
| 571 | 20240614 | 100400 | 699223520 | 16060 | 16030 | 16060 | 16030 | 26 |
| 572 | 20240614 | 100300 | 698806650 | 16030 | 16030 | 16030 | 16030 | 1 |
| 573 | 20240614 | 100200 | 698790620 | 16020 | 16030 | 16030 | 16020 | 11 |
| 574 | 20240614 | 100100 | 698614350 | 16020 | 16020 | 16020 | 16020 | 95 |
| 575 | 20240614 | 100000 | 697092450 | 16080 | 16010 | 16080 | 16000 | 566 |
| 576 | 20240614 | 095900 | 688029580 | 16000 | 16020 | 16030 | 16000 | 738 |
| 577 | 20240614 | 095800 | 676214390 | 16020 | 16030 | 16030 | 16020 | 530 |
| 578 | 20240614 | 095700 | 667720400 | 16020 | 16030 | 16030 | 16020 | 492 |
| 579 | 20240614 | 095600 | 659833990 | 16030 | 16050 | 16050 | 16020 | 1350 |
| 580 | 20240614 | 095500 | 638199260 | 16030 | 16050 | 16050 | 16030 | 396 |
| 581 | 20240614 | 095400 | 631847550 | 16050 | 16040 | 16050 | 16040 | 40 |
| 582 | 20240614 | 095300 | 631205910 | 16050 | 16070 | 16070 | 16050 | 764 |
| 583 | 20240614 | 095200 | 618938990 | 16070 | 16070 | 16070 | 16070 | 83 |
| 584 | 20240614 | 095100 | 617605180 | 16070 | 16070 | 16070 | 16070 | 202 |
| 585 | 20240614 | 095000 | 614359040 | 16060 | 16070 | 16070 | 16060 | 74 |
| 586 | 20240614 | 094900 | 613170450 | 16060 | 16060 | 16060 | 16060 | 0 |
| 587 | 20240614 | 094800 | 613170450 | 16060 | 16060 | 16060 | 16060 | 122 |
| 588 | 20240614 | 094700 | 611211130 | 16060 | 16060 | 16060 | 16060 | 230 |
| 589 | 20240614 | 094600 | 607517330 | 16060 | 16060 | 16060 | 16060 | 0 |
| 590 | 20240614 | 094500 | 607517330 | 16060 | 16050 | 16060 | 16050 | 243 |
| 591 | 20240614 | 094400 | 603615420 | 16060 | 16070 | 16070 | 16060 | 489 |
| 592 | 20240614 | 094300 | 595760860 | 16060 | 16120 | 16120 | 16060 | 223 |
| 593 | 20240614 | 094200 | 592176420 | 16120 | 16060 | 16120 | 16060 | 175 |
| 594 | 20240614 | 094100 | 589362270 | 16060 | 16070 | 16070 | 16050 | 163 |
| 595 | 20240614 | 094000 | 586745500 | 16080 | 16080 | 16080 | 16080 | 0 |
| 596 | 20240614 | 093900 | 586745500 | 16080 | 16090 | 16090 | 16050 | 3824 |
| 597 | 20240614 | 093800 | 525348890 | 16080 | 16090 | 16090 | 16070 | 515 |
| 598 | 20240614 | 093700 | 517064620 | 16090 | 16090 | 16090 | 16090 | 26 |
| 599 | 20240614 | 093600 | 516646280 | 16070 | 16090 | 16100 | 16070 | 1334 |
| 600 | 20240614 | 093500 | 495197610 | 16080 | 16090 | 16100 | 16080 | 1260 |
| 601 | 20240614 | 093400 | 474927260 | 16090 | 16110 | 16110 | 16090 | 1200 |
| 602 | 20240614 | 093300 | 455611890 | 16120 | 16130 | 16130 | 16120 | 504 |
| 603 | 20240614 | 093200 | 447482400 | 16100 | 16110 | 16110 | 16100 | 1937 |
| 604 | 20240614 | 093100 | 416291730 | 16110 | 16110 | 16110 | 16110 | 1469 |
| 605 | 20240614 | 093000 | 392626140 | 16110 | 16130 | 16130 | 16110 | 1755 |
| 606 | 20240614 | 092900 | 364338980 | 16130 | 16130 | 16130 | 16130 | 575 |
| 607 | 20240614 | 092800 | 355064230 | 16140 | 16150 | 16150 | 16140 | 289 |
| 608 | 20240614 | 092700 | 350399450 | 16150 | 16180 | 16180 | 16150 | 247 |
| 609 | 20240614 | 092600 | 346408840 | 16170 | 16200 | 16200 | 16170 | 966 |
| 610 | 20240614 | 092500 | 330783290 | 16170 | 16170 | 16170 | 16170 | 122 |
| 611 | 20240614 | 092400 | 328810550 | 16170 | 16180 | 16180 | 16170 | 74 |
| 612 | 20240614 | 092300 | 327613940 | 16170 | 16200 | 16200 | 16170 | 1453 |
| 613 | 20240614 | 092200 | 304104770 | 16200 | 16190 | 16200 | 16190 | 158 |
| 614 | 20240614 | 092100 | 301546390 | 16190 | 16150 | 16190 | 16150 | 142 |
| 615 | 20240614 | 092000 | 299251630 | 16150 | 16150 | 16180 | 16150 | 116 |
| 616 | 20240614 | 091900 | 297375890 | 16140 | 16130 | 16140 | 16130 | 136 |
| 617 | 20240614 | 091800 | 295180860 | 16130 | 16130 | 16130 | 16130 | 79 |
| 618 | 20240614 | 091700 | 293906590 | 16110 | 16130 | 16130 | 16110 | 3841 |
| 619 | 20240614 | 091600 | 231959930 | 16130 | 16130 | 16130 | 16130 | 50 |
| 620 | 20240614 | 091500 | 231153430 | 16110 | 16110 | 16110 | 16110 | 301 |
| 621 | 20240614 | 091400 | 226304320 | 16100 | 16150 | 16170 | 16100 | 2137 |
| 622 | 20240614 | 091300 | 191872650 | 16150 | 16190 | 16190 | 16150 | 729 |
| 623 | 20240614 | 091200 | 180094010 | 16200 | 16240 | 16240 | 16200 | 251 |
| 624 | 20240614 | 091100 | 176027330 | 16240 | 16180 | 16240 | 16180 | 62 |
| 625 | 20240614 | 091000 | 175024110 | 16180 | 16170 | 16180 | 16170 | 79 |
| 626 | 20240614 | 090900 | 173746190 | 16170 | 16180 | 16180 | 16170 | 586 |
| 627 | 20240614 | 090800 | 164270530 | 16170 | 16170 | 16180 | 16160 | 484 |
| 628 | 20240614 | 090700 | 156441860 | 16180 | 16180 | 16190 | 16170 | 770 |
| 629 | 20240614 | 090600 | 143989220 | 16180 | 16210 | 16240 | 16180 | 1404 |
| 630 | 20240614 | 090500 | 121245380 | 16240 | 16310 | 16310 | 16220 | 1737 |
| 631 | 20240614 | 090400 | 93007460 | 16310 | 16310 | 16320 | 16310 | 456 |
| 632 | 20240614 | 090300 | 85568360 | 16310 | 16400 | 16410 | 16310 | 2207 |
| 633 | 20240614 | 090200 | 49447400 | 16390 | 16400 | 16410 | 16390 | 236 |
| 634 | 20240614 | 090100 | 45577790 | 16380 | 16400 | 16420 | 16380 | 1112 |
| 635 | 20240614 | 090000 | 27351030 | 16400 | 16580 | 16580 | 16390 | 1660 |