32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240617 | 190900 | 2329667310 | 17080 | 17080 | 17080 | 17080 | 1648 |
| 3 | 20240617 | 190800 | 2329667310 | 17080 | 17080 | 17080 | 17080 | 0 |
| 4 | 20240617 | 190700 | 2329667310 | 17080 | 17080 | 17080 | 17080 | 0 |
| 5 | 20240617 | 190600 | 2329667310 | 17080 | 17080 | 17080 | 17080 | 0 |
| 6 | 20240617 | 190500 | 2329667310 | 17080 | 17080 | 17080 | 17080 | 0 |
| 7 | 20240617 | 190400 | 2329667310 | 17080 | 17080 | 17080 | 17080 | 0 |
| 8 | 20240617 | 190300 | 2329667310 | 17080 | 17080 | 17080 | 17080 | 0 |
| 9 | 20240617 | 190200 | 2329667310 | 17080 | 17080 | 17080 | 17080 | 0 |
| 10 | 20240617 | 190100 | 2329667310 | 17080 | 17080 | 17080 | 17080 | 0 |
| 11 | 20240617 | 190000 | 2329667310 | 17080 | 17080 | 17080 | 17080 | 0 |
| 12 | 20240617 | 185900 | 2329667310 | 17080 | 17080 | 17080 | 17080 | 0 |
| 13 | 20240617 | 185800 | 2329667310 | 17080 | 17080 | 17080 | 17080 | 0 |
| 14 | 20240617 | 185700 | 2329667310 | 17080 | 17080 | 17080 | 17080 | 0 |
| 15 | 20240617 | 185600 | 2329667310 | 17080 | 17080 | 17080 | 17080 | 0 |
| 16 | 20240617 | 185500 | 2329667310 | 17080 | 17080 | 17080 | 17080 | 0 |
| 17 | 20240617 | 185400 | 2329667310 | 17080 | 17080 | 17080 | 17080 | 0 |
| 18 | 20240617 | 185300 | 2329667310 | 17080 | 17080 | 17080 | 17080 | 0 |
| 19 | 20240617 | 185200 | 2329667310 | 17080 | 17080 | 17080 | 17080 | 0 |
| 20 | 20240617 | 185100 | 2329667310 | 17080 | 17080 | 17080 | 17080 | 0 |
| 21 | 20240617 | 185000 | 2329667310 | 17080 | 17080 | 17080 | 17080 | 0 |
| 22 | 20240617 | 184900 | 2329667310 | 17080 | 17080 | 17080 | 17080 | 0 |
| 23 | 20240617 | 184800 | 2329667310 | 17080 | 17080 | 17080 | 17080 | 0 |
| 24 | 20240617 | 184700 | 2329667310 | 17080 | 17080 | 17080 | 17080 | 0 |
| 25 | 20240617 | 184600 | 2329667310 | 17080 | 17080 | 17080 | 17080 | 0 |
| 26 | 20240617 | 184500 | 2329667310 | 17080 | 17080 | 17080 | 17080 | 0 |
| 27 | 20240617 | 184400 | 2329667310 | 17080 | 17080 | 17080 | 17080 | 0 |
| 28 | 20240617 | 184300 | 2329667310 | 17080 | 17080 | 17080 | 17080 | 0 |
| 29 | 20240617 | 184200 | 2329667310 | 17080 | 17080 | 17080 | 17080 | 0 |
| 30 | 20240617 | 184100 | 2329667310 | 17080 | 17080 | 17080 | 17080 | 0 |
| 31 | 20240617 | 184000 | 2329667310 | 17080 | 17080 | 17080 | 17080 | 0 |
| 32 | 20240617 | 183900 | 2329667310 | 17080 | 17080 | 17080 | 17080 | 1648 |
| 33 | 20240617 | 183800 | 2329667310 | 17080 | 17080 | 17080 | 17080 | 0 |
| 34 | 20240617 | 183700 | 2329667310 | 17080 | 17080 | 17080 | 17080 | 0 |
| 35 | 20240617 | 183600 | 2329667310 | 17080 | 17080 | 17080 | 17080 | 0 |
| 36 | 20240617 | 183500 | 2329667310 | 17080 | 17080 | 17080 | 17080 | 0 |
| 37 | 20240617 | 183400 | 2329667310 | 17080 | 17080 | 17080 | 17080 | 0 |
| 38 | 20240617 | 183300 | 2329667310 | 17080 | 17080 | 17080 | 17080 | 0 |
| 39 | 20240617 | 183200 | 2329667310 | 17080 | 17080 | 17080 | 17080 | 0 |
| 40 | 20240617 | 183100 | 2329667310 | 17080 | 17080 | 17080 | 17080 | 0 |
| 41 | 20240617 | 183000 | 2329667310 | 17080 | 17080 | 17080 | 17080 | 0 |
| 42 | 20240617 | 182900 | 2329667310 | 17080 | 17080 | 17080 | 17080 | 0 |
| 43 | 20240617 | 182800 | 2329667310 | 17080 | 17080 | 17080 | 17080 | 0 |
| 44 | 20240617 | 182700 | 2329667310 | 17080 | 17080 | 17080 | 17080 | 0 |
| 45 | 20240617 | 182600 | 2329667310 | 17080 | 17080 | 17080 | 17080 | 0 |
| 46 | 20240617 | 182500 | 2329667310 | 17080 | 17080 | 17080 | 17080 | 0 |
| 47 | 20240617 | 182400 | 2329667310 | 17080 | 17080 | 17080 | 17080 | 0 |
| 48 | 20240617 | 182300 | 2329667310 | 17080 | 17080 | 17080 | 17080 | 0 |
| 49 | 20240617 | 182200 | 2329667310 | 17080 | 17080 | 17080 | 17080 | 0 |
| 50 | 20240617 | 182100 | 2329667310 | 17080 | 17080 | 17080 | 17080 | 0 |
| 51 | 20240617 | 182000 | 2329667310 | 17080 | 17080 | 17080 | 17080 | 0 |
| 52 | 20240617 | 181900 | 2329667310 | 17080 | 17080 | 17080 | 17080 | 0 |
| 53 | 20240617 | 181800 | 2329667310 | 17080 | 17080 | 17080 | 17080 | 0 |
| 54 | 20240617 | 181700 | 2329667310 | 17080 | 17080 | 17080 | 17080 | 0 |
| 55 | 20240617 | 181600 | 2329667310 | 17080 | 17080 | 17080 | 17080 | 0 |
| 56 | 20240617 | 181500 | 2329667310 | 17080 | 17080 | 17080 | 17080 | 0 |
| 57 | 20240617 | 181400 | 2329667310 | 17080 | 17080 | 17080 | 17080 | 0 |
| 58 | 20240617 | 181300 | 2329667310 | 17080 | 17080 | 17080 | 17080 | 0 |
| 59 | 20240617 | 181200 | 2329667310 | 17080 | 17080 | 17080 | 17080 | 0 |
| 60 | 20240617 | 181100 | 2329667310 | 17080 | 17080 | 17080 | 17080 | 0 |
| 61 | 20240617 | 181000 | 2329667310 | 17080 | 17080 | 17080 | 17080 | 0 |
| 62 | 20240617 | 180900 | 2329667310 | 17080 | 17080 | 17080 | 17080 | 1648 |
| 63 | 20240617 | 180800 | 2329667310 | 17080 | 17080 | 17080 | 17080 | 0 |
| 64 | 20240617 | 180700 | 2329667310 | 17080 | 17080 | 17080 | 17080 | 0 |
| 65 | 20240617 | 180600 | 2329667310 | 17080 | 17080 | 17080 | 17080 | 0 |
| 66 | 20240617 | 180500 | 2329667310 | 17080 | 17080 | 17080 | 17080 | 0 |
| 67 | 20240617 | 180400 | 2329667310 | 17080 | 17080 | 17080 | 17080 | 0 |
| 68 | 20240617 | 180300 | 2329667310 | 17080 | 17080 | 17080 | 17080 | 0 |
| 69 | 20240617 | 180200 | 2329667310 | 17080 | 17080 | 17080 | 17080 | 0 |
| 70 | 20240617 | 180100 | 2329667310 | 17080 | 17080 | 17080 | 17080 | 0 |
| 71 | 20240617 | 180000 | 2329667310 | 17080 | 17080 | 17080 | 17080 | 0 |
| 72 | 20240617 | 175900 | 2329667310 | 17080 | 17080 | 17080 | 17080 | 0 |
| 73 | 20240617 | 175800 | 2329667310 | 17080 | 17080 | 17080 | 17080 | 0 |
| 74 | 20240617 | 175700 | 2329667310 | 17080 | 17080 | 17080 | 17080 | 0 |
| 75 | 20240617 | 175600 | 2329667310 | 17080 | 17080 | 17080 | 17080 | 0 |
| 76 | 20240617 | 175500 | 2329667310 | 17080 | 17080 | 17080 | 17080 | 0 |
| 77 | 20240617 | 175400 | 2329667310 | 17080 | 17080 | 17080 | 17080 | 0 |
| 78 | 20240617 | 175300 | 2329667310 | 17080 | 17080 | 17080 | 17080 | 0 |
| 79 | 20240617 | 175200 | 2329667310 | 17080 | 17080 | 17080 | 17080 | 0 |
| 80 | 20240617 | 175100 | 2329667310 | 17080 | 17080 | 17080 | 17080 | 0 |
| 81 | 20240617 | 175000 | 2329667310 | 17080 | 17080 | 17080 | 17080 | 0 |
| 82 | 20240617 | 174900 | 2329667310 | 17080 | 17080 | 17080 | 17080 | 0 |
| 83 | 20240617 | 174800 | 2329667310 | 17080 | 17080 | 17080 | 17080 | 0 |
| 84 | 20240617 | 174700 | 2329667310 | 17080 | 17080 | 17080 | 17080 | 0 |
| 85 | 20240617 | 174600 | 2329667310 | 17080 | 17080 | 17080 | 17080 | 0 |
| 86 | 20240617 | 174500 | 2329667310 | 17080 | 17080 | 17080 | 17080 | 0 |
| 87 | 20240617 | 174400 | 2329667310 | 17080 | 17080 | 17080 | 17080 | 0 |
| 88 | 20240617 | 174300 | 2329667310 | 17080 | 17080 | 17080 | 17080 | 0 |
| 89 | 20240617 | 174200 | 2329667310 | 17080 | 17080 | 17080 | 17080 | 0 |
| 90 | 20240617 | 174100 | 2329667310 | 17080 | 17080 | 17080 | 17080 | 0 |
| 91 | 20240617 | 174000 | 2329667310 | 17080 | 17080 | 17080 | 17080 | 0 |
| 92 | 20240617 | 173900 | 2329667310 | 17080 | 17080 | 17080 | 17080 | 1648 |
| 93 | 20240617 | 173800 | 2329667310 | 17080 | 17080 | 17080 | 17080 | 0 |
| 94 | 20240617 | 173700 | 2329667310 | 17080 | 17080 | 17080 | 17080 | 0 |
| 95 | 20240617 | 173600 | 2329667310 | 17080 | 17080 | 17080 | 17080 | 0 |
| 96 | 20240617 | 173500 | 2329667310 | 17080 | 17080 | 17080 | 17080 | 0 |
| 97 | 20240617 | 173400 | 2329667310 | 17080 | 17080 | 17080 | 17080 | 0 |
| 98 | 20240617 | 173300 | 2329667310 | 17080 | 17080 | 17080 | 17080 | 0 |
| 99 | 20240617 | 173200 | 2329667310 | 17080 | 17080 | 17080 | 17080 | 0 |
| 100 | 20240617 | 173100 | 2329667310 | 17080 | 17080 | 17080 | 17080 | 0 |
| 101 | 20240617 | 173000 | 2329667310 | 17080 | 17080 | 17080 | 17080 | 0 |
| 102 | 20240617 | 172900 | 2329667310 | 17080 | 17080 | 17080 | 17080 | 0 |
| 103 | 20240617 | 172800 | 2329667310 | 17080 | 17080 | 17080 | 17080 | 0 |
| 104 | 20240617 | 172700 | 2329667310 | 17080 | 17080 | 17080 | 17080 | 0 |
| 105 | 20240617 | 172600 | 2329667310 | 17080 | 17080 | 17080 | 17080 | 0 |
| 106 | 20240617 | 172500 | 2329667310 | 17080 | 17080 | 17080 | 17080 | 0 |
| 107 | 20240617 | 172400 | 2329667310 | 17080 | 17080 | 17080 | 17080 | 0 |
| 108 | 20240617 | 172300 | 2329667310 | 17080 | 17080 | 17080 | 17080 | 0 |
| 109 | 20240617 | 172200 | 2329667310 | 17080 | 17080 | 17080 | 17080 | 0 |
| 110 | 20240617 | 172100 | 2329667310 | 17080 | 17080 | 17080 | 17080 | 0 |
| 111 | 20240617 | 172000 | 2329667310 | 17080 | 17080 | 17080 | 17080 | 0 |
| 112 | 20240617 | 171900 | 2329667310 | 17080 | 17080 | 17080 | 17080 | 0 |
| 113 | 20240617 | 171800 | 2329667310 | 17080 | 17080 | 17080 | 17080 | 0 |
| 114 | 20240617 | 171700 | 2329667310 | 17080 | 17080 | 17080 | 17080 | 0 |
| 115 | 20240617 | 171600 | 2329667310 | 17080 | 17080 | 17080 | 17080 | 0 |
| 116 | 20240617 | 171500 | 2329667310 | 17080 | 17080 | 17080 | 17080 | 0 |
| 117 | 20240617 | 171400 | 2329667310 | 17080 | 17080 | 17080 | 17080 | 0 |
| 118 | 20240617 | 171300 | 2329667310 | 17080 | 17080 | 17080 | 17080 | 0 |
| 119 | 20240617 | 171200 | 2329667310 | 17080 | 17080 | 17080 | 17080 | 0 |
| 120 | 20240617 | 171100 | 2329667310 | 17080 | 17080 | 17080 | 17080 | 0 |
| 121 | 20240617 | 171000 | 2329667310 | 17080 | 17080 | 17080 | 17080 | 0 |
| 122 | 20240617 | 170900 | 2329667310 | 17080 | 17080 | 17080 | 17080 | 1648 |
| 123 | 20240617 | 170800 | 2329667310 | 17080 | 17080 | 17080 | 17080 | 0 |
| 124 | 20240617 | 170700 | 2329667310 | 17080 | 17080 | 17080 | 17080 | 0 |
| 125 | 20240617 | 170600 | 2329667310 | 17080 | 17080 | 17080 | 17080 | 0 |
| 126 | 20240617 | 170500 | 2329667310 | 17080 | 17080 | 17080 | 17080 | 0 |
| 127 | 20240617 | 170400 | 2329667310 | 17080 | 17080 | 17080 | 17080 | 0 |
| 128 | 20240617 | 170300 | 2329667310 | 17080 | 17080 | 17080 | 17080 | 0 |
| 129 | 20240617 | 170200 | 2329667310 | 17080 | 17080 | 17080 | 17080 | 0 |
| 130 | 20240617 | 170100 | 2329667310 | 17080 | 17080 | 17080 | 17080 | 0 |
| 131 | 20240617 | 170000 | 2329667310 | 17080 | 17080 | 17080 | 17080 | 0 |
| 132 | 20240617 | 165900 | 2329667310 | 17080 | 17080 | 17080 | 17080 | 0 |
| 133 | 20240617 | 165800 | 2329667310 | 17080 | 17080 | 17080 | 17080 | 0 |
| 134 | 20240617 | 165700 | 2329667310 | 17080 | 17080 | 17080 | 17080 | 0 |
| 135 | 20240617 | 165600 | 2329667310 | 17080 | 17080 | 17080 | 17080 | 0 |
| 136 | 20240617 | 165500 | 2329667310 | 17080 | 17080 | 17080 | 17080 | 0 |
| 137 | 20240617 | 165400 | 2329667310 | 17080 | 17080 | 17080 | 17080 | 0 |
| 138 | 20240617 | 165300 | 2329667310 | 17080 | 17080 | 17080 | 17080 | 0 |
| 139 | 20240617 | 165200 | 2329667310 | 17080 | 17080 | 17080 | 17080 | 0 |
| 140 | 20240617 | 165100 | 2329667310 | 17080 | 17080 | 17080 | 17080 | 0 |
| 141 | 20240617 | 165000 | 2329667310 | 17080 | 17080 | 17080 | 17080 | 0 |
| 142 | 20240617 | 164900 | 2329667310 | 17080 | 17080 | 17080 | 17080 | 0 |
| 143 | 20240617 | 164800 | 2329667310 | 17080 | 17080 | 17080 | 17080 | 0 |
| 144 | 20240617 | 164700 | 2329667310 | 17080 | 17080 | 17080 | 17080 | 0 |
| 145 | 20240617 | 164600 | 2329667310 | 17080 | 17080 | 17080 | 17080 | 0 |
| 146 | 20240617 | 164500 | 2329667310 | 17080 | 17080 | 17080 | 17080 | 0 |
| 147 | 20240617 | 164400 | 2329667310 | 17080 | 17080 | 17080 | 17080 | 0 |
| 148 | 20240617 | 164300 | 2329667310 | 17080 | 17080 | 17080 | 17080 | 0 |
| 149 | 20240617 | 164200 | 2329667310 | 17080 | 17080 | 17080 | 17080 | 0 |
| 150 | 20240617 | 164100 | 2329667310 | 17080 | 17080 | 17080 | 17080 | 0 |
| 151 | 20240617 | 164000 | 2329667310 | 17080 | 17080 | 17080 | 17080 | 0 |
| 152 | 20240617 | 163900 | 2329667310 | 17080 | 17080 | 17080 | 17080 | 1648 |
| 153 | 20240617 | 163800 | 2329667310 | 17080 | 17080 | 17080 | 17080 | 0 |
| 154 | 20240617 | 163700 | 2329667310 | 17080 | 17080 | 17080 | 17080 | 0 |
| 155 | 20240617 | 163600 | 2329667310 | 17080 | 17080 | 17080 | 17080 | 0 |
| 156 | 20240617 | 163500 | 2329667310 | 17080 | 17080 | 17080 | 17080 | 0 |
| 157 | 20240617 | 163400 | 2329667310 | 17080 | 17080 | 17080 | 17080 | 0 |
| 158 | 20240617 | 163300 | 2329667310 | 17080 | 17080 | 17080 | 17080 | 0 |
| 159 | 20240617 | 163200 | 2329667310 | 17080 | 17080 | 17080 | 17080 | 0 |
| 160 | 20240617 | 163100 | 2329667310 | 17080 | 17080 | 17080 | 17080 | 0 |
| 161 | 20240617 | 163000 | 2329667310 | 17080 | 17080 | 17080 | 17080 | 0 |
| 162 | 20240617 | 162900 | 2329667310 | 17080 | 17080 | 17080 | 17080 | 0 |
| 163 | 20240617 | 162800 | 2329667310 | 17080 | 17080 | 17080 | 17080 | 0 |
| 164 | 20240617 | 162700 | 2329667310 | 17080 | 17080 | 17080 | 17080 | 0 |
| 165 | 20240617 | 162600 | 2329667310 | 17080 | 17080 | 17080 | 17080 | 0 |
| 166 | 20240617 | 162500 | 2329667310 | 17080 | 17080 | 17080 | 17080 | 0 |
| 167 | 20240617 | 162400 | 2329667310 | 17080 | 17080 | 17080 | 17080 | 0 |
| 168 | 20240617 | 162300 | 2329667310 | 17080 | 17080 | 17080 | 17080 | 0 |
| 169 | 20240617 | 162200 | 2329667310 | 17080 | 17080 | 17080 | 17080 | 0 |
| 170 | 20240617 | 162100 | 2329667310 | 17080 | 17080 | 17080 | 17080 | 0 |
| 171 | 20240617 | 162000 | 2329667310 | 17080 | 17080 | 17080 | 17080 | 0 |
| 172 | 20240617 | 161900 | 2329667310 | 17080 | 17080 | 17080 | 17080 | 0 |
| 173 | 20240617 | 161800 | 2329667310 | 17080 | 17080 | 17080 | 17080 | 0 |
| 174 | 20240617 | 161700 | 2329667310 | 17080 | 17080 | 17080 | 17080 | 0 |
| 175 | 20240617 | 161600 | 2329667310 | 17080 | 17080 | 17080 | 17080 | 0 |
| 176 | 20240617 | 161500 | 2329667310 | 17080 | 17080 | 17080 | 17080 | 0 |
| 177 | 20240617 | 161400 | 2329667310 | 17080 | 17080 | 17080 | 17080 | 0 |
| 178 | 20240617 | 161300 | 2329667310 | 17080 | 17080 | 17080 | 17080 | 0 |
| 179 | 20240617 | 161200 | 2329667310 | 17080 | 17080 | 17080 | 17080 | 0 |
| 180 | 20240617 | 161100 | 2329667310 | 17080 | 17080 | 17080 | 17080 | 0 |
| 181 | 20240617 | 161000 | 2329667310 | 17080 | 17080 | 17080 | 17080 | 0 |
| 182 | 20240617 | 160900 | 2329667310 | 17080 | 17080 | 17080 | 17080 | 1648 |
| 183 | 20240617 | 160800 | 2329667310 | 17080 | 17080 | 17080 | 17080 | 0 |
| 184 | 20240617 | 160700 | 2329667310 | 17080 | 17080 | 17080 | 17080 | 0 |
| 185 | 20240617 | 160600 | 2329667310 | 17080 | 17080 | 17080 | 17080 | 0 |
| 186 | 20240617 | 160500 | 2329667310 | 17080 | 17080 | 17080 | 17080 | 0 |
| 187 | 20240617 | 160400 | 2329667310 | 17080 | 17080 | 17080 | 17080 | 0 |
| 188 | 20240617 | 160300 | 2329667310 | 17080 | 17080 | 17080 | 17080 | 0 |
| 189 | 20240617 | 160200 | 2329667310 | 17080 | 17080 | 17080 | 17080 | 0 |
| 190 | 20240617 | 160100 | 2329667310 | 17080 | 17080 | 17080 | 17080 | 0 |
| 191 | 20240617 | 160000 | 2329667310 | 17080 | 17080 | 17080 | 17080 | 0 |
| 192 | 20240617 | 155900 | 2329667310 | 17080 | 17080 | 17080 | 17080 | 0 |
| 193 | 20240617 | 155800 | 2329667310 | 17080 | 17080 | 17080 | 17080 | 0 |
| 194 | 20240617 | 155700 | 2329667310 | 17080 | 17080 | 17080 | 17080 | 0 |
| 195 | 20240617 | 155600 | 2329667310 | 17080 | 17080 | 17080 | 17080 | 0 |
| 196 | 20240617 | 155500 | 2329667310 | 17080 | 17080 | 17080 | 17080 | 0 |
| 197 | 20240617 | 155400 | 2329667310 | 17080 | 17080 | 17080 | 17080 | 0 |
| 198 | 20240617 | 155300 | 2329667310 | 17080 | 17080 | 17080 | 17080 | 0 |
| 199 | 20240617 | 155200 | 2329667310 | 17080 | 17080 | 17080 | 17080 | 0 |
| 200 | 20240617 | 155100 | 2329667310 | 17080 | 17080 | 17080 | 17080 | 0 |
| 201 | 20240617 | 155000 | 2329667310 | 17080 | 17080 | 17080 | 17080 | 0 |
| 202 | 20240617 | 154900 | 2329667310 | 17080 | 17080 | 17080 | 17080 | 0 |
| 203 | 20240617 | 154800 | 2329667310 | 17080 | 17080 | 17080 | 17080 | 0 |
| 204 | 20240617 | 154700 | 2329667310 | 17080 | 17080 | 17080 | 17080 | 0 |
| 205 | 20240617 | 154600 | 2329667310 | 17080 | 17080 | 17080 | 17080 | 0 |
| 206 | 20240617 | 154500 | 2329667310 | 17080 | 17080 | 17080 | 17080 | 0 |
| 207 | 20240617 | 154400 | 2329667310 | 17080 | 17080 | 17080 | 17080 | 0 |
| 208 | 20240617 | 154300 | 2329667310 | 17080 | 17080 | 17080 | 17080 | 0 |
| 209 | 20240617 | 154200 | 2329667310 | 17080 | 17080 | 17080 | 17080 | 0 |
| 210 | 20240617 | 154100 | 2329667310 | 17080 | 17080 | 17080 | 17080 | 0 |
| 211 | 20240617 | 154000 | 2329667310 | 17080 | 17080 | 17080 | 17080 | 0 |
| 212 | 20240617 | 153900 | 2329667310 | 17080 | 17080 | 17080 | 17080 | 1648 |
| 213 | 20240617 | 153800 | 2329667310 | 17080 | 17080 | 17080 | 17080 | 0 |
| 214 | 20240617 | 153700 | 2329667310 | 17080 | 17080 | 17080 | 17080 | 0 |
| 215 | 20240617 | 153600 | 2329667310 | 17080 | 17080 | 17080 | 17080 | 0 |
| 216 | 20240617 | 153500 | 2329667310 | 17080 | 17080 | 17080 | 17080 | 0 |
| 217 | 20240617 | 153400 | 2329667310 | 17080 | 17080 | 17080 | 17080 | 0 |
| 218 | 20240617 | 153300 | 2329667310 | 17080 | 17080 | 17080 | 17080 | 0 |
| 219 | 20240617 | 153200 | 2329667310 | 17080 | 17080 | 17080 | 17080 | 0 |
| 220 | 20240617 | 153100 | 2329667310 | 17080 | 17080 | 17080 | 17080 | 0 |
| 221 | 20240617 | 153000 | 2329667310 | 17080 | 17080 | 17080 | 17080 | 1648 |
| 222 | 20240617 | 152900 | 2301519470 | 17120 | 17120 | 17120 | 17120 | 0 |
| 223 | 20240617 | 152800 | 2301519470 | 17120 | 17120 | 17120 | 17120 | 0 |
| 224 | 20240617 | 152700 | 2301519470 | 17120 | 17120 | 17120 | 17120 | 0 |
| 225 | 20240617 | 152600 | 2301519470 | 17120 | 17120 | 17120 | 17120 | 0 |
| 226 | 20240617 | 152500 | 2301519470 | 17120 | 17120 | 17120 | 17120 | 0 |
| 227 | 20240617 | 152400 | 2301519470 | 17120 | 17120 | 17120 | 17120 | 0 |
| 228 | 20240617 | 152300 | 2301519470 | 17120 | 17120 | 17120 | 17120 | 0 |
| 229 | 20240617 | 152200 | 2301519470 | 17120 | 17120 | 17120 | 17120 | 0 |
| 230 | 20240617 | 152100 | 2301519470 | 17120 | 17120 | 17120 | 17120 | 0 |
| 231 | 20240617 | 152000 | 2301519470 | 17120 | 17120 | 17120 | 17120 | 0 |
| 232 | 20240617 | 151900 | 2301519470 | 17120 | 17120 | 17120 | 17120 | 158 |
| 233 | 20240617 | 151800 | 2298814510 | 17100 | 17100 | 17100 | 17090 | 240 |
| 234 | 20240617 | 151700 | 2294712200 | 17090 | 17100 | 17100 | 17090 | 20 |
| 235 | 20240617 | 151600 | 2294370300 | 17100 | 17100 | 17110 | 17100 | 677 |
| 236 | 20240617 | 151500 | 2282793490 | 17100 | 17110 | 17110 | 17100 | 356 |
| 237 | 20240617 | 151400 | 2276702440 | 17110 | 17110 | 17110 | 17100 | 277 |
| 238 | 20240617 | 151300 | 2271964970 | 17110 | 17120 | 17120 | 17110 | 199 |
| 239 | 20240617 | 151200 | 2268560020 | 17120 | 17120 | 17120 | 17110 | 267 |
| 240 | 20240617 | 151100 | 2263990260 | 17110 | 17110 | 17110 | 17100 | 942 |
| 241 | 20240617 | 151000 | 2247878920 | 17110 | 17130 | 17130 | 17100 | 403 |
| 242 | 20240617 | 150900 | 2240983560 | 17140 | 17100 | 17150 | 17100 | 161 |
| 243 | 20240617 | 150800 | 2238223830 | 17110 | 17150 | 17150 | 17100 | 387 |
| 244 | 20240617 | 150700 | 2231602340 | 17150 | 17150 | 17150 | 17100 | 1036 |
| 245 | 20240617 | 150600 | 2213872540 | 17150 | 17150 | 17150 | 17120 | 151 |
| 246 | 20240617 | 150500 | 2211284690 | 17150 | 17090 | 17150 | 17080 | 1169 |
| 247 | 20240617 | 150400 | 2191298700 | 17090 | 17090 | 17090 | 17090 | 12 |
| 248 | 20240617 | 150300 | 2191093620 | 17080 | 17100 | 17100 | 17080 | 88 |
| 249 | 20240617 | 150200 | 2189589750 | 17090 | 17090 | 17090 | 17090 | 93 |
| 250 | 20240617 | 150100 | 2188000380 | 17090 | 17100 | 17100 | 17090 | 1781 |
| 251 | 20240617 | 150000 | 2157545350 | 17100 | 17100 | 17100 | 17090 | 71 |
| 252 | 20240617 | 145900 | 2156331300 | 17100 | 17020 | 17100 | 17020 | 189 |
| 253 | 20240617 | 145800 | 2153107790 | 17020 | 17090 | 17100 | 17020 | 3184 |
| 254 | 20240617 | 145700 | 2098821410 | 17090 | 17100 | 17100 | 17090 | 830 |
| 255 | 20240617 | 145600 | 2084634790 | 17100 | 17100 | 17100 | 17100 | 701 |
| 256 | 20240617 | 145500 | 2072647690 | 17090 | 17090 | 17100 | 17090 | 108 |
| 257 | 20240617 | 145400 | 2070801730 | 17100 | 17100 | 17100 | 17100 | 75 |
| 258 | 20240617 | 145300 | 2069519230 | 17100 | 17140 | 17150 | 17100 | 776 |
| 259 | 20240617 | 145200 | 2056235170 | 17150 | 17140 | 17150 | 17140 | 33 |
| 260 | 20240617 | 145100 | 2055669490 | 17130 | 17130 | 17140 | 17120 | 121 |
| 261 | 20240617 | 145000 | 2053596900 | 17130 | 17130 | 17130 | 17120 | 12 |
| 262 | 20240617 | 144900 | 2053391350 | 17130 | 17120 | 17130 | 17120 | 64 |
| 263 | 20240617 | 144800 | 2052295640 | 17120 | 17100 | 17120 | 17100 | 332 |
| 264 | 20240617 | 144700 | 2046615220 | 17100 | 17100 | 17100 | 17100 | 83 |
| 265 | 20240617 | 144600 | 2045195920 | 17100 | 17100 | 17100 | 17100 | 13 |
| 266 | 20240617 | 144500 | 2044973620 | 17100 | 17090 | 17100 | 17080 | 249 |
| 267 | 20240617 | 144400 | 2040718500 | 17100 | 17090 | 17100 | 17090 | 70 |
| 268 | 20240617 | 144300 | 2039521620 | 17090 | 17100 | 17100 | 17090 | 14 |
| 269 | 20240617 | 144200 | 2039282320 | 17100 | 17100 | 17100 | 17100 | 77 |
| 270 | 20240617 | 144100 | 2037965620 | 17100 | 17120 | 17120 | 17100 | 195 |
| 271 | 20240617 | 144000 | 2034629760 | 17120 | 17120 | 17130 | 17110 | 165 |
| 272 | 20240617 | 143900 | 2031805230 | 17130 | 17130 | 17130 | 17130 | 58 |
| 273 | 20240617 | 143800 | 2030811690 | 17120 | 17130 | 17130 | 17120 | 373 |
| 274 | 20240617 | 143700 | 2024423930 | 17120 | 17120 | 17120 | 17120 | 55 |
| 275 | 20240617 | 143600 | 2023482330 | 17070 | 17070 | 17070 | 17070 | 0 |
| 276 | 20240617 | 143500 | 2023482330 | 17070 | 17070 | 17070 | 17070 | 123 |
| 277 | 20240617 | 143400 | 2021382720 | 17070 | 17070 | 17070 | 17060 | 840 |
| 278 | 20240617 | 143300 | 2007046880 | 17070 | 17070 | 17070 | 17070 | 763 |
| 279 | 20240617 | 143200 | 1994022470 | 17070 | 17070 | 17070 | 17070 | 125 |
| 280 | 20240617 | 143100 | 1991888720 | 17070 | 17120 | 17120 | 17070 | 2433 |
| 281 | 20240617 | 143000 | 1950309400 | 17110 | 17110 | 17110 | 17100 | 28 |
| 282 | 20240617 | 142900 | 1949830330 | 17120 | 17110 | 17120 | 17100 | 727 |
| 283 | 20240617 | 142800 | 1937393400 | 17110 | 17110 | 17110 | 17110 | 1 |
| 284 | 20240617 | 142700 | 1937376290 | 17110 | 17110 | 17120 | 17110 | 240 |
| 285 | 20240617 | 142600 | 1933269250 | 17120 | 17120 | 17120 | 17110 | 111 |
| 286 | 20240617 | 142500 | 1931369930 | 17110 | 17120 | 17120 | 17110 | 1319 |
| 287 | 20240617 | 142400 | 1908789300 | 17120 | 17110 | 17120 | 17110 | 114 |
| 288 | 20240617 | 142300 | 1906838120 | 17110 | 17120 | 17120 | 17110 | 70 |
| 289 | 20240617 | 142200 | 1905640320 | 17120 | 17150 | 17160 | 17110 | 1773 |
| 290 | 20240617 | 142100 | 1875267280 | 17150 | 17160 | 17160 | 17150 | 358 |
| 291 | 20240617 | 142000 | 1869124510 | 17160 | 17210 | 17220 | 17160 | 422 |
| 292 | 20240617 | 141900 | 1861872450 | 17220 | 17220 | 17220 | 17220 | 0 |
| 293 | 20240617 | 141800 | 1861872450 | 17220 | 17220 | 17220 | 17200 | 106 |
| 294 | 20240617 | 141700 | 1860047150 | 17220 | 17220 | 17220 | 17220 | 80 |
| 295 | 20240617 | 141600 | 1858669550 | 17210 | 17190 | 17210 | 17180 | 88 |
| 296 | 20240617 | 141500 | 1857155960 | 17180 | 17180 | 17180 | 17180 | 1153 |
| 297 | 20240617 | 141400 | 1837347420 | 17180 | 17170 | 17180 | 17170 | 11 |
| 298 | 20240617 | 141300 | 1837158540 | 17160 | 17200 | 17200 | 17160 | 540 |
| 299 | 20240617 | 141200 | 1827880790 | 17200 | 17230 | 17230 | 17200 | 1290 |
| 300 | 20240617 | 141100 | 1805679250 | 17220 | 17220 | 17220 | 17220 | 442 |
| 301 | 20240617 | 141000 | 1798068010 | 17220 | 17220 | 17220 | 17220 | 10 |
| 302 | 20240617 | 140900 | 1797895810 | 17220 | 17220 | 17220 | 17220 | 101 |
| 303 | 20240617 | 140800 | 1796156590 | 17210 | 17210 | 17210 | 17210 | 0 |
| 304 | 20240617 | 140700 | 1796156590 | 17210 | 17230 | 17230 | 17210 | 209 |
| 305 | 20240617 | 140600 | 1792557710 | 17230 | 17220 | 17230 | 17220 | 38 |
| 306 | 20240617 | 140500 | 1791903170 | 17220 | 17220 | 17220 | 17220 | 271 |
| 307 | 20240617 | 140400 | 1787236550 | 17220 | 17220 | 17220 | 17220 | 85 |
| 308 | 20240617 | 140300 | 1785772850 | 17220 | 17210 | 17220 | 17210 | 101 |
| 309 | 20240617 | 140200 | 1784034620 | 17210 | 17210 | 17210 | 17210 | 5 |
| 310 | 20240617 | 140100 | 1783948570 | 17210 | 17210 | 17210 | 17210 | 1 |
| 311 | 20240617 | 140000 | 1783931360 | 17210 | 17160 | 17210 | 17160 | 1257 |
| 312 | 20240617 | 135900 | 1762358620 | 17150 | 17160 | 17160 | 17150 | 10 |
| 313 | 20240617 | 135800 | 1762187090 | 17130 | 17130 | 17130 | 17130 | 0 |
| 314 | 20240617 | 135700 | 1762187090 | 17130 | 17130 | 17130 | 17130 | 0 |
| 315 | 20240617 | 135600 | 1762187090 | 17130 | 17130 | 17130 | 17130 | 0 |
| 316 | 20240617 | 135500 | 1762187090 | 17130 | 17170 | 17170 | 17130 | 1811 |
| 317 | 20240617 | 135400 | 1731142040 | 17160 | 17170 | 17170 | 17160 | 185 |
| 318 | 20240617 | 135300 | 1727966350 | 17160 | 17160 | 17160 | 17160 | 17 |
| 319 | 20240617 | 135200 | 1727674630 | 17160 | 17160 | 17160 | 17160 | 18 |
| 320 | 20240617 | 135100 | 1727365750 | 17140 | 17150 | 17150 | 17140 | 601 |
| 321 | 20240617 | 135000 | 1717063700 | 17140 | 17160 | 17160 | 17140 | 574 |
| 322 | 20240617 | 134900 | 1707220080 | 17160 | 17160 | 17160 | 17160 | 32 |
| 323 | 20240617 | 134800 | 1706670960 | 17160 | 17160 | 17160 | 17160 | 77 |
| 324 | 20240617 | 134700 | 1705349640 | 17160 | 17160 | 17160 | 17160 | 19 |
| 325 | 20240617 | 134600 | 1705023600 | 17160 | 17190 | 17190 | 17160 | 475 |
| 326 | 20240617 | 134500 | 1696867020 | 17200 | 17220 | 17220 | 17200 | 65 |
| 327 | 20240617 | 134400 | 1695748920 | 17220 | 17210 | 17220 | 17200 | 108 |
| 328 | 20240617 | 134300 | 1693890440 | 17200 | 17200 | 17200 | 17200 | 0 |
| 329 | 20240617 | 134200 | 1693890440 | 17200 | 17200 | 17200 | 17200 | 27 |
| 330 | 20240617 | 134100 | 1693426040 | 17190 | 17190 | 17190 | 17190 | 139 |
| 331 | 20240617 | 134000 | 1691036630 | 17200 | 17200 | 17200 | 17200 | 3 |
| 332 | 20240617 | 133900 | 1690985030 | 17200 | 17200 | 17200 | 17200 | 58 |
| 333 | 20240617 | 133800 | 1689987430 | 17210 | 17200 | 17210 | 17200 | 46 |
| 334 | 20240617 | 133700 | 1689196170 | 17200 | 17210 | 17210 | 17200 | 200 |
| 335 | 20240617 | 133600 | 1685755980 | 17200 | 17200 | 17200 | 17200 | 286 |
| 336 | 20240617 | 133500 | 1680836780 | 17200 | 17200 | 17200 | 17200 | 43 |
| 337 | 20240617 | 133400 | 1680097180 | 17200 | 17210 | 17210 | 17200 | 23 |
| 338 | 20240617 | 133300 | 1679701460 | 17210 | 17210 | 17210 | 17210 | 110 |
| 339 | 20240617 | 133200 | 1677808360 | 17210 | 17210 | 17220 | 17210 | 44 |
| 340 | 20240617 | 133100 | 1677051000 | 17200 | 17210 | 17210 | 17200 | 210 |
| 341 | 20240617 | 133000 | 1673438390 | 17210 | 17220 | 17220 | 17210 | 323 |
| 342 | 20240617 | 132900 | 1667879240 | 17220 | 17220 | 17220 | 17220 | 57 |
| 343 | 20240617 | 132800 | 1666897700 | 17220 | 17220 | 17220 | 17220 | 13 |
| 344 | 20240617 | 132700 | 1666673840 | 17200 | 17210 | 17210 | 17200 | 194 |
| 345 | 20240617 | 132600 | 1663336360 | 17200 | 17240 | 17240 | 17200 | 884 |
| 346 | 20240617 | 132500 | 1648116170 | 17230 | 17230 | 17230 | 17230 | 0 |
| 347 | 20240617 | 132400 | 1648116170 | 17230 | 17250 | 17250 | 17230 | 61 |
| 348 | 20240617 | 132300 | 1647065090 | 17250 | 17250 | 17250 | 17250 | 58 |
| 349 | 20240617 | 132200 | 1646064590 | 17250 | 17250 | 17250 | 17250 | 98 |
| 350 | 20240617 | 132100 | 1644374090 | 17250 | 17250 | 17250 | 17250 | 22 |
| 351 | 20240617 | 132000 | 1643994590 | 17260 | 17250 | 17260 | 17250 | 196 |
| 352 | 20240617 | 131900 | 1640613570 | 17250 | 17240 | 17250 | 17240 | 434 |
| 353 | 20240617 | 131800 | 1633130920 | 17240 | 17240 | 17240 | 17240 | 24 |
| 354 | 20240617 | 131700 | 1632717160 | 17210 | 17230 | 17230 | 17200 | 216 |
| 355 | 20240617 | 131600 | 1628999680 | 17240 | 17240 | 17240 | 17240 | 58 |
| 356 | 20240617 | 131500 | 1627999760 | 17230 | 17230 | 17230 | 17230 | 114 |
| 357 | 20240617 | 131400 | 1626035540 | 17240 | 17240 | 17240 | 17230 | 80 |
| 358 | 20240617 | 131300 | 1624656940 | 17240 | 17260 | 17260 | 17240 | 99 |
| 359 | 20240617 | 131200 | 1622949380 | 17260 | 17240 | 17260 | 17240 | 5629 |
| 360 | 20240617 | 131100 | 1525794000 | 17210 | 17240 | 17240 | 17210 | 297 |
| 361 | 20240617 | 131000 | 1520678570 | 17220 | 17220 | 17220 | 17220 | 7 |
| 362 | 20240617 | 130900 | 1520558030 | 17220 | 17200 | 17220 | 17200 | 547 |
| 363 | 20240617 | 130800 | 1511144030 | 17200 | 17200 | 17200 | 17200 | 20 |
| 364 | 20240617 | 130700 | 1510800030 | 17190 | 17200 | 17200 | 17190 | 135 |
| 365 | 20240617 | 130600 | 1508478080 | 17200 | 17190 | 17200 | 17190 | 56 |
| 366 | 20240617 | 130500 | 1507515200 | 17180 | 17180 | 17180 | 17180 | 1 |
| 367 | 20240617 | 130400 | 1507498020 | 17180 | 17180 | 17180 | 17180 | 17 |
| 368 | 20240617 | 130300 | 1507205960 | 17180 | 17180 | 17180 | 17180 | 24 |
| 369 | 20240617 | 130200 | 1506793640 | 17160 | 17180 | 17190 | 17160 | 466 |
| 370 | 20240617 | 130100 | 1498796870 | 17180 | 17210 | 17210 | 17180 | 376 |
| 371 | 20240617 | 130000 | 1492333150 | 17200 | 17220 | 17220 | 17200 | 463 |
| 372 | 20240617 | 125900 | 1484369500 | 17210 | 17210 | 17220 | 17210 | 8 |
| 373 | 20240617 | 125800 | 1484231810 | 17210 | 17230 | 17230 | 17200 | 199 |
| 374 | 20240617 | 125700 | 1480806880 | 17200 | 17230 | 17240 | 17200 | 343 |
| 375 | 20240617 | 125600 | 1474900330 | 17240 | 17280 | 17280 | 17240 | 294 |
| 376 | 20240617 | 125500 | 1469824970 | 17280 | 17270 | 17280 | 17270 | 234 |
| 377 | 20240617 | 125400 | 1465783720 | 17280 | 17280 | 17280 | 17280 | 59 |
| 378 | 20240617 | 125300 | 1464764200 | 17280 | 17270 | 17280 | 17270 | 21 |
| 379 | 20240617 | 125200 | 1464401410 | 17290 | 17280 | 17290 | 17280 | 20 |
| 380 | 20240617 | 125100 | 1464055790 | 17270 | 17270 | 17270 | 17270 | 1 |
| 381 | 20240617 | 125000 | 1464038520 | 17270 | 17270 | 17270 | 17270 | 19 |
| 382 | 20240617 | 124900 | 1463710390 | 17270 | 17280 | 17280 | 17270 | 106 |
| 383 | 20240617 | 124800 | 1461879080 | 17290 | 17300 | 17300 | 17290 | 435 |
| 384 | 20240617 | 124700 | 1454355040 | 17300 | 17300 | 17300 | 17300 | 1 |
| 385 | 20240617 | 124600 | 1454337740 | 17300 | 17300 | 17300 | 17300 | 66 |
| 386 | 20240617 | 124500 | 1453195940 | 17290 | 17320 | 17320 | 17290 | 674 |
| 387 | 20240617 | 124400 | 1441530390 | 17310 | 17320 | 17320 | 17310 | 11 |
| 388 | 20240617 | 124300 | 1441339900 | 17310 | 17320 | 17320 | 17310 | 170 |
| 389 | 20240617 | 124200 | 1438396100 | 17320 | 17320 | 17320 | 17320 | 81 |
| 390 | 20240617 | 124100 | 1436993180 | 17320 | 17310 | 17330 | 17310 | 39 |
| 391 | 20240617 | 124000 | 1436317690 | 17310 | 17310 | 17330 | 17310 | 21 |
| 392 | 20240617 | 123900 | 1435954110 | 17310 | 17300 | 17310 | 17300 | 6 |
| 393 | 20240617 | 123800 | 1435850280 | 17300 | 17300 | 17300 | 17300 | 3 |
| 394 | 20240617 | 123700 | 1435798380 | 17340 | 17320 | 17340 | 17320 | 477 |
| 395 | 20240617 | 123600 | 1427529090 | 17310 | 17320 | 17320 | 17310 | 325 |
| 396 | 20240617 | 123500 | 1421903330 | 17310 | 17290 | 17310 | 17240 | 483 |
| 397 | 20240617 | 123400 | 1413563920 | 17320 | 17300 | 17320 | 17300 | 790 |
| 398 | 20240617 | 123300 | 1399885320 | 17290 | 17280 | 17290 | 17240 | 183 |
| 399 | 20240617 | 123200 | 1396729220 | 17300 | 17310 | 17310 | 17300 | 192 |
| 400 | 20240617 | 123100 | 1393407580 | 17310 | 17310 | 17310 | 17310 | 54 |
| 401 | 20240617 | 123000 | 1392472840 | 17320 | 17310 | 17320 | 17310 | 550 |
| 402 | 20240617 | 122900 | 1382947910 | 17300 | 17300 | 17300 | 17300 | 314 |
| 403 | 20240617 | 122800 | 1377515710 | 17300 | 17300 | 17300 | 17250 | 906 |
| 404 | 20240617 | 122700 | 1361877700 | 17290 | 17290 | 17290 | 17290 | 168 |
| 405 | 20240617 | 122600 | 1358972980 | 17290 | 17280 | 17290 | 17280 | 80 |
| 406 | 20240617 | 122500 | 1357590380 | 17260 | 17270 | 17280 | 17260 | 79 |
| 407 | 20240617 | 122400 | 1356225500 | 17270 | 17260 | 17270 | 17260 | 477 |
| 408 | 20240617 | 122300 | 1347988960 | 17270 | 17270 | 17270 | 17270 | 177 |
| 409 | 20240617 | 122200 | 1344932170 | 17270 | 17280 | 17280 | 17270 | 192 |
| 410 | 20240617 | 122100 | 1341616190 | 17280 | 17280 | 17280 | 17280 | 18 |
| 411 | 20240617 | 122000 | 1341305150 | 17280 | 17280 | 17280 | 17280 | 59 |
| 412 | 20240617 | 121900 | 1340285630 | 17270 | 17260 | 17270 | 17260 | 625 |
| 413 | 20240617 | 121800 | 1329497610 | 17270 | 17270 | 17270 | 17270 | 58 |
| 414 | 20240617 | 121700 | 1328495950 | 17270 | 17270 | 17270 | 17270 | 5 |
| 415 | 20240617 | 121600 | 1328409600 | 17260 | 17260 | 17260 | 17260 | 30 |
| 416 | 20240617 | 121500 | 1327891800 | 17260 | 17260 | 17260 | 17260 | 18 |
| 417 | 20240617 | 121400 | 1327581120 | 17300 | 17280 | 17300 | 17270 | 97 |
| 418 | 20240617 | 121300 | 1325904220 | 17280 | 17290 | 17300 | 17280 | 93 |
| 419 | 20240617 | 121200 | 1324295400 | 17290 | 17310 | 17310 | 17290 | 9 |
| 420 | 20240617 | 121100 | 1324139660 | 17300 | 17280 | 17310 | 17280 | 861 |
| 421 | 20240617 | 121000 | 1309248550 | 17270 | 17250 | 17270 | 17250 | 590 |
| 422 | 20240617 | 120900 | 1299063480 | 17250 | 17230 | 17250 | 17230 | 581 |
| 423 | 20240617 | 120800 | 1289043940 | 17240 | 17240 | 17240 | 17240 | 0 |
| 424 | 20240617 | 120700 | 1289043940 | 17240 | 17240 | 17240 | 17240 | 0 |
| 425 | 20240617 | 120600 | 1289043940 | 17240 | 17240 | 17240 | 17240 | 90 |
| 426 | 20240617 | 120500 | 1287492340 | 17220 | 17230 | 17230 | 17220 | 188 |
| 427 | 20240617 | 120400 | 1284253110 | 17230 | 17230 | 17230 | 17230 | 11 |
| 428 | 20240617 | 120300 | 1284063580 | 17230 | 17190 | 17230 | 17190 | 50 |
| 429 | 20240617 | 120200 | 1283203880 | 17190 | 17240 | 17240 | 17190 | 219 |
| 430 | 20240617 | 120100 | 1279428620 | 17190 | 17190 | 17240 | 17190 | 13 |
| 431 | 20240617 | 120000 | 1279204950 | 17150 | 17240 | 17240 | 17150 | 92 |
| 432 | 20240617 | 115900 | 1277623430 | 17240 | 17190 | 17240 | 17190 | 345 |
| 433 | 20240617 | 115800 | 1271684220 | 17110 | 17110 | 17110 | 17110 | 1 |
| 434 | 20240617 | 115700 | 1271667110 | 17090 | 17090 | 17090 | 17090 | 0 |
| 435 | 20240617 | 115600 | 1271667110 | 17090 | 17090 | 17090 | 17090 | 0 |
| 436 | 20240617 | 115500 | 1271667110 | 17090 | 17130 | 17130 | 17090 | 251 |
| 437 | 20240617 | 115400 | 1267374640 | 17090 | 17220 | 17220 | 17090 | 800 |
| 438 | 20240617 | 115300 | 1253662740 | 17230 | 17220 | 17230 | 17220 | 22 |
| 439 | 20240617 | 115200 | 1253283700 | 17220 | 17230 | 17230 | 17220 | 92 |
| 440 | 20240617 | 115100 | 1251699420 | 17240 | 17240 | 17240 | 17240 | 0 |
| 441 | 20240617 | 115000 | 1251699420 | 17240 | 17210 | 17240 | 17210 | 648 |
| 442 | 20240617 | 114900 | 1240532630 | 17210 | 17190 | 17210 | 17190 | 303 |
| 443 | 20240617 | 114800 | 1235321290 | 17190 | 17210 | 17210 | 17190 | 219 |
| 444 | 20240617 | 114700 | 1231553090 | 17210 | 17190 | 17210 | 17190 | 739 |
| 445 | 20240617 | 114600 | 1218839150 | 17160 | 17170 | 17170 | 17160 | 156 |
| 446 | 20240617 | 114500 | 1216162160 | 17140 | 17140 | 17140 | 17140 | 0 |
| 447 | 20240617 | 114400 | 1216162160 | 17140 | 17140 | 17140 | 17140 | 0 |
| 448 | 20240617 | 114300 | 1216162160 | 17140 | 17140 | 17140 | 17140 | 0 |
| 449 | 20240617 | 114200 | 1216162160 | 17140 | 17130 | 17140 | 17090 | 225 |
| 450 | 20240617 | 114100 | 1212313170 | 17120 | 17120 | 17120 | 17120 | 0 |
| 451 | 20240617 | 114000 | 1212313170 | 17120 | 17120 | 17120 | 17120 | 172 |
| 452 | 20240617 | 113900 | 1209368530 | 17110 | 17110 | 17110 | 17110 | 77 |
| 453 | 20240617 | 113800 | 1208051060 | 17110 | 17090 | 17110 | 17080 | 737 |
| 454 | 20240617 | 113700 | 1195451560 | 17090 | 17080 | 17090 | 17070 | 170 |
| 455 | 20240617 | 113600 | 1192548240 | 17070 | 17090 | 17090 | 17070 | 143 |
| 456 | 20240617 | 113500 | 1190105800 | 17090 | 17070 | 17090 | 17070 | 104 |
| 457 | 20240617 | 113400 | 1188329500 | 17070 | 17070 | 17090 | 17070 | 2097 |
| 458 | 20240617 | 113300 | 1152533690 | 17070 | 17110 | 17120 | 17070 | 1536 |
| 459 | 20240617 | 113200 | 1126288630 | 17110 | 17120 | 17120 | 17110 | 360 |
| 460 | 20240617 | 113100 | 1120128560 | 17130 | 17170 | 17170 | 17130 | 320 |
| 461 | 20240617 | 113000 | 1114639500 | 17160 | 17160 | 17160 | 17150 | 64 |
| 462 | 20240617 | 112900 | 1113541330 | 17160 | 17160 | 17160 | 17160 | 1 |
| 463 | 20240617 | 112800 | 1113524170 | 17120 | 17120 | 17120 | 17120 | 0 |
| 464 | 20240617 | 112700 | 1113524170 | 17120 | 17120 | 17120 | 17120 | 3 |
| 465 | 20240617 | 112600 | 1113472810 | 17120 | 17150 | 17150 | 17120 | 232 |
| 466 | 20240617 | 112500 | 1109495690 | 17160 | 17160 | 17160 | 17160 | 3 |
| 467 | 20240617 | 112400 | 1109444210 | 17150 | 17150 | 17150 | 17150 | 86 |
| 468 | 20240617 | 112300 | 1107969310 | 17150 | 17150 | 17150 | 17150 | 7 |
| 469 | 20240617 | 112200 | 1107849260 | 17140 | 17150 | 17150 | 17140 | 19 |
| 470 | 20240617 | 112100 | 1107523500 | 17150 | 17120 | 17150 | 17120 | 2 |
| 471 | 20240617 | 112000 | 1107489230 | 17110 | 17100 | 17110 | 17100 | 299 |
| 472 | 20240617 | 111900 | 1102376290 | 17100 | 17110 | 17110 | 17100 | 99 |
| 473 | 20240617 | 111800 | 1100682640 | 17100 | 17130 | 17130 | 17100 | 635 |
| 474 | 20240617 | 111700 | 1089813900 | 17120 | 17120 | 17120 | 17120 | 0 |
| 475 | 20240617 | 111600 | 1089813900 | 17120 | 17120 | 17120 | 17120 | 143 |
| 476 | 20240617 | 111500 | 1087365740 | 17120 | 17120 | 17120 | 17120 | 121 |
| 477 | 20240617 | 111400 | 1085294220 | 17120 | 17130 | 17130 | 17090 | 3131 |
| 478 | 20240617 | 111300 | 1031734240 | 17130 | 17140 | 17140 | 17130 | 206 |
| 479 | 20240617 | 111200 | 1028204190 | 17150 | 17160 | 17160 | 17140 | 191 |
| 480 | 20240617 | 111100 | 1024929610 | 17150 | 17160 | 17160 | 17150 | 134 |
| 481 | 20240617 | 111000 | 1022630200 | 17150 | 17180 | 17190 | 17150 | 917 |
| 482 | 20240617 | 110900 | 1006890690 | 17190 | 17200 | 17200 | 17180 | 130 |
| 483 | 20240617 | 110800 | 1004657220 | 17200 | 17200 | 17200 | 17190 | 92 |
| 484 | 20240617 | 110700 | 1003075670 | 17200 | 17200 | 17200 | 17200 | 58 |
| 485 | 20240617 | 110600 | 1002078070 | 17200 | 17200 | 17200 | 17180 | 118 |
| 486 | 20240617 | 110500 | 1000049840 | 17200 | 17210 | 17210 | 17200 | 72 |
| 487 | 20240617 | 110400 | 998810760 | 17210 | 17220 | 17220 | 17210 | 12 |
| 488 | 20240617 | 110300 | 998604130 | 17220 | 17240 | 17240 | 17220 | 114 |
| 489 | 20240617 | 110200 | 996639880 | 17230 | 17230 | 17230 | 17230 | 239 |
| 490 | 20240617 | 110100 | 992521910 | 17230 | 17210 | 17230 | 17210 | 107 |
| 491 | 20240617 | 110000 | 990679590 | 17220 | 17220 | 17220 | 17200 | 61 |
| 492 | 20240617 | 105900 | 989630330 | 17210 | 17210 | 17210 | 17200 | 14 |
| 493 | 20240617 | 105800 | 989389420 | 17210 | 17220 | 17220 | 17190 | 231 |
| 494 | 20240617 | 105700 | 985417270 | 17210 | 17230 | 17230 | 17210 | 121 |
| 495 | 20240617 | 105600 | 983334840 | 17230 | 17200 | 17230 | 17200 | 402 |
| 496 | 20240617 | 105500 | 976420380 | 17180 | 17220 | 17220 | 17180 | 421 |
| 497 | 20240617 | 105400 | 969178320 | 17230 | 17230 | 17230 | 17230 | 6 |
| 498 | 20240617 | 105300 | 969074940 | 17230 | 17200 | 17230 | 17200 | 568 |
| 499 | 20240617 | 105200 | 959294150 | 17220 | 17210 | 17220 | 17200 | 483 |
| 500 | 20240617 | 105100 | 950978460 | 17220 | 17210 | 17220 | 17190 | 286 |
| 501 | 20240617 | 105000 | 946054120 | 17190 | 17190 | 17220 | 17190 | 245 |
| 502 | 20240617 | 104900 | 941840260 | 17220 | 17210 | 17220 | 17200 | 132 |
| 503 | 20240617 | 104800 | 939569520 | 17200 | 17210 | 17220 | 17200 | 281 |
| 504 | 20240617 | 104700 | 934734430 | 17210 | 17220 | 17220 | 17200 | 824 |
| 505 | 20240617 | 104600 | 920552340 | 17220 | 17190 | 17220 | 17190 | 1008 |
| 506 | 20240617 | 104500 | 903205930 | 17190 | 17170 | 17190 | 17170 | 251 |
| 507 | 20240617 | 104400 | 898893230 | 17170 | 17180 | 17180 | 17170 | 331 |
| 508 | 20240617 | 104300 | 893209010 | 17190 | 17190 | 17190 | 17190 | 20 |
| 509 | 20240617 | 104200 | 892865210 | 17190 | 17170 | 17190 | 17170 | 98 |
| 510 | 20240617 | 104100 | 891182210 | 17170 | 17170 | 17170 | 17170 | 15 |
| 511 | 20240617 | 104000 | 890924660 | 17170 | 17170 | 17170 | 17170 | 149 |
| 512 | 20240617 | 103900 | 888366330 | 17170 | 17170 | 17170 | 17170 | 30 |
| 513 | 20240617 | 103800 | 887851230 | 17160 | 17180 | 17180 | 17160 | 170 |
| 514 | 20240617 | 103700 | 884933390 | 17190 | 17190 | 17190 | 17180 | 62 |
| 515 | 20240617 | 103600 | 883867840 | 17170 | 17190 | 17190 | 17170 | 4 |
| 516 | 20240617 | 103500 | 883799100 | 17190 | 17190 | 17190 | 17190 | 8 |
| 517 | 20240617 | 103400 | 883661580 | 17150 | 17190 | 17190 | 17150 | 64 |
| 518 | 20240617 | 103300 | 882563720 | 17190 | 17200 | 17200 | 17190 | 71 |
| 519 | 20240617 | 103200 | 881343220 | 17200 | 17200 | 17200 | 17200 | 115 |
| 520 | 20240617 | 103100 | 879365220 | 17150 | 17150 | 17150 | 17150 | 0 |
| 521 | 20240617 | 103000 | 879365220 | 17150 | 17150 | 17160 | 17150 | 465 |
| 522 | 20240617 | 102900 | 871390340 | 17120 | 17120 | 17120 | 17120 | 0 |
| 523 | 20240617 | 102800 | 871390340 | 17120 | 17130 | 17130 | 17120 | 475 |
| 524 | 20240617 | 102700 | 863257880 | 17130 | 17130 | 17130 | 17130 | 7 |
| 525 | 20240617 | 102600 | 863137970 | 17120 | 17120 | 17120 | 17120 | 460 |
| 526 | 20240617 | 102500 | 855262770 | 17120 | 17120 | 17120 | 17120 | 240 |
| 527 | 20240617 | 102400 | 851153970 | 17120 | 17120 | 17120 | 17120 | 4612 |
| 528 | 20240617 | 102300 | 772196530 | 17110 | 17120 | 17120 | 17110 | 37 |
| 529 | 20240617 | 102200 | 771563430 | 17120 | 17120 | 17120 | 17110 | 444 |
| 530 | 20240617 | 102100 | 763964020 | 17120 | 17180 | 17180 | 17120 | 784 |
| 531 | 20240617 | 102000 | 750517750 | 17180 | 17170 | 17180 | 17150 | 257 |
| 532 | 20240617 | 101900 | 746107620 | 17180 | 17190 | 17190 | 17180 | 159 |
| 533 | 20240617 | 101800 | 743375630 | 17190 | 17190 | 17190 | 17190 | 3 |
| 534 | 20240617 | 101700 | 743324060 | 17190 | 17190 | 17230 | 17190 | 493 |
| 535 | 20240617 | 101600 | 734849150 | 17190 | 17200 | 17200 | 17190 | 477 |
| 536 | 20240617 | 101500 | 726648960 | 17200 | 17200 | 17200 | 17200 | 60 |
| 537 | 20240617 | 101400 | 725616960 | 17210 | 17210 | 17210 | 17210 | 55 |
| 538 | 20240617 | 101300 | 724670410 | 17210 | 17230 | 17230 | 17210 | 162 |
| 539 | 20240617 | 101200 | 721880270 | 17230 | 17220 | 17230 | 17220 | 473 |
| 540 | 20240617 | 101100 | 713735010 | 17230 | 17220 | 17230 | 17220 | 12 |
| 541 | 20240617 | 101000 | 713528360 | 17220 | 17210 | 17220 | 17210 | 611 |
| 542 | 20240617 | 100900 | 703008910 | 17210 | 17200 | 17210 | 17200 | 125 |
| 543 | 20240617 | 100800 | 700858660 | 17200 | 17170 | 17200 | 17170 | 549 |
| 544 | 20240617 | 100700 | 691418940 | 17160 | 17150 | 17160 | 17150 | 5 |
| 545 | 20240617 | 100600 | 691333150 | 17150 | 17140 | 17150 | 17140 | 1143 |
| 546 | 20240617 | 100500 | 671742100 | 17140 | 17140 | 17140 | 17140 | 11 |
| 547 | 20240617 | 100400 | 671553560 | 17140 | 17120 | 17140 | 17120 | 702 |
| 548 | 20240617 | 100300 | 659535060 | 17120 | 17130 | 17130 | 17110 | 1283 |
| 549 | 20240617 | 100200 | 637571570 | 17130 | 17140 | 17140 | 17130 | 448 |
| 550 | 20240617 | 100100 | 629893460 | 17140 | 17180 | 17180 | 17140 | 341 |
| 551 | 20240617 | 100000 | 624048420 | 17180 | 17160 | 17190 | 17150 | 261 |
| 552 | 20240617 | 095900 | 619570320 | 17190 | 17170 | 17190 | 17160 | 263 |
| 553 | 20240617 | 095800 | 615054870 | 17190 | 17200 | 17200 | 17190 | 96 |
| 554 | 20240617 | 095700 | 613404580 | 17200 | 17190 | 17200 | 17190 | 57 |
| 555 | 20240617 | 095600 | 612424550 | 17190 | 17190 | 17190 | 17190 | 4 |
| 556 | 20240617 | 095500 | 612355790 | 17190 | 17190 | 17190 | 17190 | 209 |
| 557 | 20240617 | 095400 | 608763080 | 17210 | 17160 | 17210 | 17160 | 1012 |
| 558 | 20240617 | 095300 | 591387860 | 17170 | 17170 | 17170 | 17170 | 14 |
| 559 | 20240617 | 095200 | 591147480 | 17140 | 17210 | 17210 | 17140 | 267 |
| 560 | 20240617 | 095100 | 586566090 | 17160 | 17210 | 17210 | 17160 | 135 |
| 561 | 20240617 | 095000 | 584245990 | 17210 | 17160 | 17210 | 17150 | 541 |
| 562 | 20240617 | 094900 | 574957810 | 17160 | 17170 | 17170 | 17160 | 173 |
| 563 | 20240617 | 094800 | 571987970 | 17170 | 17220 | 17220 | 17170 | 700 |
| 564 | 20240617 | 094700 | 559953230 | 17220 | 17220 | 17230 | 17220 | 346 |
| 565 | 20240617 | 094600 | 553995010 | 17220 | 17220 | 17220 | 17220 | 17 |
| 566 | 20240617 | 094500 | 553702270 | 17210 | 17260 | 17260 | 17210 | 605 |
| 567 | 20240617 | 094400 | 543265020 | 17260 | 17260 | 17260 | 17260 | 33 |
| 568 | 20240617 | 094300 | 542695440 | 17260 | 17240 | 17260 | 17240 | 944 |
| 569 | 20240617 | 094200 | 526403940 | 17180 | 17260 | 17260 | 17180 | 454 |
| 570 | 20240617 | 094100 | 518594070 | 17260 | 17200 | 17260 | 17200 | 417 |
| 571 | 20240617 | 094000 | 511414890 | 17190 | 17200 | 17200 | 17190 | 34 |
| 572 | 20240617 | 093900 | 510830410 | 17190 | 17250 | 17290 | 17190 | 480 |
| 573 | 20240617 | 093800 | 502565460 | 17300 | 17240 | 17300 | 17220 | 190 |
| 574 | 20240617 | 093700 | 499290570 | 17260 | 17290 | 17290 | 17240 | 322 |
| 575 | 20240617 | 093600 | 493733680 | 17290 | 17290 | 17290 | 17290 | 12 |
| 576 | 20240617 | 093500 | 493526200 | 17300 | 17310 | 17320 | 17300 | 259 |
| 577 | 20240617 | 093400 | 489044490 | 17300 | 17300 | 17300 | 17300 | 192 |
| 578 | 20240617 | 093300 | 485722890 | 17300 | 17290 | 17300 | 17290 | 72 |
| 579 | 20240617 | 093200 | 484477390 | 17290 | 17300 | 17300 | 17290 | 4 |
| 580 | 20240617 | 093100 | 484408220 | 17290 | 17310 | 17310 | 17290 | 102 |
| 581 | 20240617 | 093000 | 482643130 | 17320 | 17240 | 17320 | 17240 | 77 |
| 582 | 20240617 | 092900 | 481310600 | 17350 | 17230 | 17350 | 17220 | 772 |
| 583 | 20240617 | 092800 | 467960790 | 17210 | 17270 | 17270 | 17210 | 966 |
| 584 | 20240617 | 092700 | 451317440 | 17250 | 17290 | 17290 | 17250 | 502 |
| 585 | 20240617 | 092600 | 442650180 | 17270 | 17330 | 17330 | 17270 | 1853 |
| 586 | 20240617 | 092500 | 410573430 | 17330 | 17320 | 17330 | 17320 | 208 |
| 587 | 20240617 | 092400 | 406970830 | 17300 | 17300 | 17300 | 17300 | 142 |
| 588 | 20240617 | 092300 | 404514230 | 17300 | 17290 | 17300 | 17290 | 474 |
| 589 | 20240617 | 092200 | 396316050 | 17300 | 17260 | 17300 | 17260 | 349 |
| 590 | 20240617 | 092100 | 390285990 | 17290 | 17320 | 17320 | 17270 | 2500 |
| 591 | 20240617 | 092000 | 347050970 | 17300 | 17300 | 17300 | 17300 | 111 |
| 592 | 20240617 | 091900 | 345130670 | 17240 | 17280 | 17300 | 17240 | 88 |
| 593 | 20240617 | 091800 | 343610830 | 17280 | 17240 | 17280 | 17240 | 489 |
| 594 | 20240617 | 091700 | 335175960 | 17230 | 17220 | 17230 | 17210 | 387 |
| 595 | 20240617 | 091600 | 328511480 | 17210 | 17200 | 17210 | 17140 | 75 |
| 596 | 20240617 | 091500 | 327223720 | 17180 | 17190 | 17200 | 17150 | 294 |
| 597 | 20240617 | 091400 | 322171370 | 17140 | 17120 | 17140 | 17120 | 154 |
| 598 | 20240617 | 091300 | 319532050 | 17100 | 17110 | 17110 | 17090 | 792 |
| 599 | 20240617 | 091200 | 305988460 | 17100 | 17110 | 17190 | 17100 | 332 |
| 600 | 20240617 | 091100 | 300294290 | 17110 | 17110 | 17110 | 17060 | 598 |
| 601 | 20240617 | 091000 | 290081310 | 17120 | 17100 | 17120 | 17100 | 517 |
| 602 | 20240617 | 090900 | 281234160 | 17100 | 17090 | 17150 | 17080 | 2074 |
| 603 | 20240617 | 090800 | 245794510 | 17090 | 17080 | 17100 | 17080 | 432 |
| 604 | 20240617 | 090700 | 238410680 | 17080 | 17100 | 17100 | 17080 | 341 |
| 605 | 20240617 | 090600 | 232582760 | 17090 | 17210 | 17210 | 17090 | 1608 |
| 606 | 20240617 | 090500 | 204965860 | 17210 | 17260 | 17260 | 17210 | 1446 |
| 607 | 20240617 | 090400 | 180072730 | 17210 | 17300 | 17310 | 17210 | 793 |
| 608 | 20240617 | 090300 | 166394150 | 17330 | 17210 | 17360 | 17200 | 2512 |
| 609 | 20240617 | 090200 | 123073490 | 17210 | 17250 | 17250 | 17190 | 815 |
| 610 | 20240617 | 090100 | 109031030 | 17250 | 17240 | 17270 | 17080 | 1567 |
| 611 | 20240617 | 090000 | 82032500 | 17210 | 17270 | 17270 | 16900 | 4775 |