30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240605 | 183700 | 2195971000 | 15390 | 15390 | 15390 | 15390 | 3025 |
| 3 | 20240605 | 183600 | 2195971000 | 15390 | 15390 | 15390 | 15390 | 0 |
| 4 | 20240605 | 183500 | 2195971000 | 15390 | 15390 | 15390 | 15390 | 0 |
| 5 | 20240605 | 183400 | 2195971000 | 15390 | 15390 | 15390 | 15390 | 0 |
| 6 | 20240605 | 183300 | 2195971000 | 15390 | 15390 | 15390 | 15390 | 0 |
| 7 | 20240605 | 183200 | 2195971000 | 15390 | 15390 | 15390 | 15390 | 0 |
| 8 | 20240605 | 183100 | 2195971000 | 15390 | 15390 | 15390 | 15390 | 0 |
| 9 | 20240605 | 183000 | 2195971000 | 15390 | 15390 | 15390 | 15390 | 0 |
| 10 | 20240605 | 182900 | 2195971000 | 15390 | 15390 | 15390 | 15390 | 0 |
| 11 | 20240605 | 182800 | 2195971000 | 15390 | 15390 | 15390 | 15390 | 0 |
| 12 | 20240605 | 182700 | 2195971000 | 15390 | 15390 | 15390 | 15390 | 0 |
| 13 | 20240605 | 182600 | 2195971000 | 15390 | 15390 | 15390 | 15390 | 0 |
| 14 | 20240605 | 182500 | 2195971000 | 15390 | 15390 | 15390 | 15390 | 0 |
| 15 | 20240605 | 182400 | 2195971000 | 15390 | 15390 | 15390 | 15390 | 0 |
| 16 | 20240605 | 182300 | 2195971000 | 15390 | 15390 | 15390 | 15390 | 0 |
| 17 | 20240605 | 182200 | 2195971000 | 15390 | 15390 | 15390 | 15390 | 0 |
| 18 | 20240605 | 182100 | 2195971000 | 15390 | 15390 | 15390 | 15390 | 0 |
| 19 | 20240605 | 182000 | 2195971000 | 15390 | 15390 | 15390 | 15390 | 0 |
| 20 | 20240605 | 181900 | 2195971000 | 15390 | 15390 | 15390 | 15390 | 0 |
| 21 | 20240605 | 181800 | 2195971000 | 15390 | 15390 | 15390 | 15390 | 0 |
| 22 | 20240605 | 181700 | 2195971000 | 15390 | 15390 | 15390 | 15390 | 0 |
| 23 | 20240605 | 181600 | 2195971000 | 15390 | 15390 | 15390 | 15390 | 0 |
| 24 | 20240605 | 181500 | 2195971000 | 15390 | 15390 | 15390 | 15390 | 0 |
| 25 | 20240605 | 181400 | 2195971000 | 15390 | 15390 | 15390 | 15390 | 0 |
| 26 | 20240605 | 181300 | 2195971000 | 15390 | 15390 | 15390 | 15390 | 0 |
| 27 | 20240605 | 181200 | 2195971000 | 15390 | 15390 | 15390 | 15390 | 0 |
| 28 | 20240605 | 181100 | 2195971000 | 15390 | 15390 | 15390 | 15390 | 0 |
| 29 | 20240605 | 181000 | 2195971000 | 15390 | 15390 | 15390 | 15390 | 0 |
| 30 | 20240605 | 180900 | 2195971000 | 15390 | 15390 | 15390 | 15390 | 0 |
| 31 | 20240605 | 180800 | 2195971000 | 15390 | 15390 | 15390 | 15390 | 0 |
| 32 | 20240605 | 180700 | 2195971000 | 15390 | 15390 | 15390 | 15390 | 3025 |
| 33 | 20240605 | 180600 | 2195971000 | 15390 | 15390 | 15390 | 15390 | 0 |
| 34 | 20240605 | 180500 | 2195971000 | 15390 | 15390 | 15390 | 15390 | 0 |
| 35 | 20240605 | 180400 | 2195971000 | 15390 | 15390 | 15390 | 15390 | 0 |
| 36 | 20240605 | 180300 | 2195971000 | 15390 | 15390 | 15390 | 15390 | 0 |
| 37 | 20240605 | 180200 | 2195971000 | 15390 | 15390 | 15390 | 15390 | 0 |
| 38 | 20240605 | 180100 | 2195971000 | 15390 | 15390 | 15390 | 15390 | 0 |
| 39 | 20240605 | 180000 | 2195971000 | 15390 | 15390 | 15390 | 15390 | 0 |
| 40 | 20240605 | 175900 | 2195971000 | 15390 | 15390 | 15390 | 15390 | 0 |
| 41 | 20240605 | 175800 | 2195971000 | 15390 | 15390 | 15390 | 15390 | 0 |
| 42 | 20240605 | 175700 | 2195971000 | 15390 | 15390 | 15390 | 15390 | 0 |
| 43 | 20240605 | 175600 | 2195971000 | 15390 | 15390 | 15390 | 15390 | 0 |
| 44 | 20240605 | 175500 | 2195971000 | 15390 | 15390 | 15390 | 15390 | 0 |
| 45 | 20240605 | 175400 | 2195971000 | 15390 | 15390 | 15390 | 15390 | 0 |
| 46 | 20240605 | 175300 | 2195971000 | 15390 | 15390 | 15390 | 15390 | 0 |
| 47 | 20240605 | 175200 | 2195971000 | 15390 | 15390 | 15390 | 15390 | 0 |
| 48 | 20240605 | 175100 | 2195971000 | 15390 | 15390 | 15390 | 15390 | 0 |
| 49 | 20240605 | 175000 | 2195971000 | 15390 | 15390 | 15390 | 15390 | 0 |
| 50 | 20240605 | 174900 | 2195971000 | 15390 | 15390 | 15390 | 15390 | 0 |
| 51 | 20240605 | 174800 | 2195971000 | 15390 | 15390 | 15390 | 15390 | 0 |
| 52 | 20240605 | 174700 | 2195971000 | 15390 | 15390 | 15390 | 15390 | 0 |
| 53 | 20240605 | 174600 | 2195971000 | 15390 | 15390 | 15390 | 15390 | 0 |
| 54 | 20240605 | 174500 | 2195971000 | 15390 | 15390 | 15390 | 15390 | 0 |
| 55 | 20240605 | 174400 | 2195971000 | 15390 | 15390 | 15390 | 15390 | 0 |
| 56 | 20240605 | 174300 | 2195971000 | 15390 | 15390 | 15390 | 15390 | 0 |
| 57 | 20240605 | 174200 | 2195971000 | 15390 | 15390 | 15390 | 15390 | 0 |
| 58 | 20240605 | 174100 | 2195971000 | 15390 | 15390 | 15390 | 15390 | 0 |
| 59 | 20240605 | 174000 | 2195971000 | 15390 | 15390 | 15390 | 15390 | 0 |
| 60 | 20240605 | 173900 | 2195971000 | 15390 | 15390 | 15390 | 15390 | 0 |
| 61 | 20240605 | 173800 | 2195971000 | 15390 | 15390 | 15390 | 15390 | 0 |
| 62 | 20240605 | 173700 | 2195971000 | 15390 | 15390 | 15390 | 15390 | 3025 |
| 63 | 20240605 | 173600 | 2195971000 | 15390 | 15390 | 15390 | 15390 | 0 |
| 64 | 20240605 | 173500 | 2195971000 | 15390 | 15390 | 15390 | 15390 | 0 |
| 65 | 20240605 | 173400 | 2195971000 | 15390 | 15390 | 15390 | 15390 | 0 |
| 66 | 20240605 | 173300 | 2195971000 | 15390 | 15390 | 15390 | 15390 | 0 |
| 67 | 20240605 | 173200 | 2195971000 | 15390 | 15390 | 15390 | 15390 | 0 |
| 68 | 20240605 | 173100 | 2195971000 | 15390 | 15390 | 15390 | 15390 | 0 |
| 69 | 20240605 | 173000 | 2195971000 | 15390 | 15390 | 15390 | 15390 | 0 |
| 70 | 20240605 | 172900 | 2195971000 | 15390 | 15390 | 15390 | 15390 | 0 |
| 71 | 20240605 | 172800 | 2195971000 | 15390 | 15390 | 15390 | 15390 | 0 |
| 72 | 20240605 | 172700 | 2195971000 | 15390 | 15390 | 15390 | 15390 | 0 |
| 73 | 20240605 | 172600 | 2195971000 | 15390 | 15390 | 15390 | 15390 | 0 |
| 74 | 20240605 | 172500 | 2195971000 | 15390 | 15390 | 15390 | 15390 | 0 |
| 75 | 20240605 | 172400 | 2195971000 | 15390 | 15390 | 15390 | 15390 | 0 |
| 76 | 20240605 | 172300 | 2195971000 | 15390 | 15390 | 15390 | 15390 | 0 |
| 77 | 20240605 | 172200 | 2195971000 | 15390 | 15390 | 15390 | 15390 | 0 |
| 78 | 20240605 | 172100 | 2195971000 | 15390 | 15390 | 15390 | 15390 | 0 |
| 79 | 20240605 | 172000 | 2195971000 | 15390 | 15390 | 15390 | 15390 | 0 |
| 80 | 20240605 | 171900 | 2195971000 | 15390 | 15390 | 15390 | 15390 | 0 |
| 81 | 20240605 | 171800 | 2195971000 | 15390 | 15390 | 15390 | 15390 | 0 |
| 82 | 20240605 | 171700 | 2195971000 | 15390 | 15390 | 15390 | 15390 | 0 |
| 83 | 20240605 | 171600 | 2195971000 | 15390 | 15390 | 15390 | 15390 | 0 |
| 84 | 20240605 | 171500 | 2195971000 | 15390 | 15390 | 15390 | 15390 | 0 |
| 85 | 20240605 | 171400 | 2195971000 | 15390 | 15390 | 15390 | 15390 | 0 |
| 86 | 20240605 | 171300 | 2195971000 | 15390 | 15390 | 15390 | 15390 | 0 |
| 87 | 20240605 | 171200 | 2195971000 | 15390 | 15390 | 15390 | 15390 | 0 |
| 88 | 20240605 | 171100 | 2195971000 | 15390 | 15390 | 15390 | 15390 | 0 |
| 89 | 20240605 | 171000 | 2195971000 | 15390 | 15390 | 15390 | 15390 | 0 |
| 90 | 20240605 | 170900 | 2195971000 | 15390 | 15390 | 15390 | 15390 | 0 |
| 91 | 20240605 | 170800 | 2195971000 | 15390 | 15390 | 15390 | 15390 | 0 |
| 92 | 20240605 | 170700 | 2195971000 | 15390 | 15390 | 15390 | 15390 | 3025 |
| 93 | 20240605 | 170600 | 2195971000 | 15390 | 15390 | 15390 | 15390 | 0 |
| 94 | 20240605 | 170500 | 2195971000 | 15390 | 15390 | 15390 | 15390 | 0 |
| 95 | 20240605 | 170400 | 2195971000 | 15390 | 15390 | 15390 | 15390 | 0 |
| 96 | 20240605 | 170300 | 2195971000 | 15390 | 15390 | 15390 | 15390 | 0 |
| 97 | 20240605 | 170200 | 2195971000 | 15390 | 15390 | 15390 | 15390 | 0 |
| 98 | 20240605 | 170100 | 2195971000 | 15390 | 15390 | 15390 | 15390 | 0 |
| 99 | 20240605 | 170000 | 2195971000 | 15390 | 15390 | 15390 | 15390 | 0 |
| 100 | 20240605 | 165900 | 2195971000 | 15390 | 15390 | 15390 | 15390 | 0 |
| 101 | 20240605 | 165800 | 2195971000 | 15390 | 15390 | 15390 | 15390 | 0 |
| 102 | 20240605 | 165700 | 2195971000 | 15390 | 15390 | 15390 | 15390 | 0 |
| 103 | 20240605 | 165600 | 2195971000 | 15390 | 15390 | 15390 | 15390 | 0 |
| 104 | 20240605 | 165500 | 2195971000 | 15390 | 15390 | 15390 | 15390 | 0 |
| 105 | 20240605 | 165400 | 2195971000 | 15390 | 15390 | 15390 | 15390 | 0 |
| 106 | 20240605 | 165300 | 2195971000 | 15390 | 15390 | 15390 | 15390 | 0 |
| 107 | 20240605 | 165200 | 2195971000 | 15390 | 15390 | 15390 | 15390 | 0 |
| 108 | 20240605 | 165100 | 2195971000 | 15390 | 15390 | 15390 | 15390 | 0 |
| 109 | 20240605 | 165000 | 2195971000 | 15390 | 15390 | 15390 | 15390 | 0 |
| 110 | 20240605 | 164900 | 2195971000 | 15390 | 15390 | 15390 | 15390 | 0 |
| 111 | 20240605 | 164800 | 2195971000 | 15390 | 15390 | 15390 | 15390 | 0 |
| 112 | 20240605 | 164700 | 2195971000 | 15390 | 15390 | 15390 | 15390 | 0 |
| 113 | 20240605 | 164600 | 2195971000 | 15390 | 15390 | 15390 | 15390 | 0 |
| 114 | 20240605 | 164500 | 2195971000 | 15390 | 15390 | 15390 | 15390 | 0 |
| 115 | 20240605 | 164400 | 2195971000 | 15390 | 15390 | 15390 | 15390 | 0 |
| 116 | 20240605 | 164300 | 2195971000 | 15390 | 15390 | 15390 | 15390 | 0 |
| 117 | 20240605 | 164200 | 2195971000 | 15390 | 15390 | 15390 | 15390 | 0 |
| 118 | 20240605 | 164100 | 2195971000 | 15390 | 15390 | 15390 | 15390 | 0 |
| 119 | 20240605 | 164000 | 2195971000 | 15390 | 15390 | 15390 | 15390 | 0 |
| 120 | 20240605 | 163900 | 2195971000 | 15390 | 15390 | 15390 | 15390 | 0 |
| 121 | 20240605 | 163800 | 2195971000 | 15390 | 15390 | 15390 | 15390 | 0 |
| 122 | 20240605 | 163700 | 2195971000 | 15390 | 15390 | 15390 | 15390 | 3025 |
| 123 | 20240605 | 163600 | 2195971000 | 15390 | 15390 | 15390 | 15390 | 0 |
| 124 | 20240605 | 163500 | 2195971000 | 15390 | 15390 | 15390 | 15390 | 0 |
| 125 | 20240605 | 163400 | 2195971000 | 15390 | 15390 | 15390 | 15390 | 0 |
| 126 | 20240605 | 163300 | 2195971000 | 15390 | 15390 | 15390 | 15390 | 0 |
| 127 | 20240605 | 163200 | 2195971000 | 15390 | 15390 | 15390 | 15390 | 0 |
| 128 | 20240605 | 163100 | 2195971000 | 15390 | 15390 | 15390 | 15390 | 0 |
| 129 | 20240605 | 163000 | 2195971000 | 15390 | 15390 | 15390 | 15390 | 0 |
| 130 | 20240605 | 162900 | 2195971000 | 15390 | 15390 | 15390 | 15390 | 0 |
| 131 | 20240605 | 162800 | 2195971000 | 15390 | 15390 | 15390 | 15390 | 0 |
| 132 | 20240605 | 162700 | 2195971000 | 15390 | 15390 | 15390 | 15390 | 0 |
| 133 | 20240605 | 162600 | 2195971000 | 15390 | 15390 | 15390 | 15390 | 0 |
| 134 | 20240605 | 162500 | 2195971000 | 15390 | 15390 | 15390 | 15390 | 0 |
| 135 | 20240605 | 162400 | 2195971000 | 15390 | 15390 | 15390 | 15390 | 0 |
| 136 | 20240605 | 162300 | 2195971000 | 15390 | 15390 | 15390 | 15390 | 0 |
| 137 | 20240605 | 162200 | 2195971000 | 15390 | 15390 | 15390 | 15390 | 0 |
| 138 | 20240605 | 162100 | 2195971000 | 15390 | 15390 | 15390 | 15390 | 0 |
| 139 | 20240605 | 162000 | 2195971000 | 15390 | 15390 | 15390 | 15390 | 0 |
| 140 | 20240605 | 161900 | 2195971000 | 15390 | 15390 | 15390 | 15390 | 0 |
| 141 | 20240605 | 161800 | 2195971000 | 15390 | 15390 | 15390 | 15390 | 0 |
| 142 | 20240605 | 161700 | 2195971000 | 15390 | 15390 | 15390 | 15390 | 0 |
| 143 | 20240605 | 161600 | 2195971000 | 15390 | 15390 | 15390 | 15390 | 0 |
| 144 | 20240605 | 161500 | 2195971000 | 15390 | 15390 | 15390 | 15390 | 0 |
| 145 | 20240605 | 161400 | 2195971000 | 15390 | 15390 | 15390 | 15390 | 0 |
| 146 | 20240605 | 161300 | 2195971000 | 15390 | 15390 | 15390 | 15390 | 0 |
| 147 | 20240605 | 161200 | 2195971000 | 15390 | 15390 | 15390 | 15390 | 0 |
| 148 | 20240605 | 161100 | 2195971000 | 15390 | 15390 | 15390 | 15390 | 0 |
| 149 | 20240605 | 161000 | 2195971000 | 15390 | 15390 | 15390 | 15390 | 0 |
| 150 | 20240605 | 160900 | 2195971000 | 15390 | 15390 | 15390 | 15390 | 0 |
| 151 | 20240605 | 160800 | 2195971000 | 15390 | 15390 | 15390 | 15390 | 0 |
| 152 | 20240605 | 160700 | 2195971000 | 15390 | 15390 | 15390 | 15390 | 3025 |
| 153 | 20240605 | 160600 | 2195971000 | 15390 | 15390 | 15390 | 15390 | 0 |
| 154 | 20240605 | 160500 | 2195971000 | 15390 | 15390 | 15390 | 15390 | 0 |
| 155 | 20240605 | 160400 | 2195971000 | 15390 | 15390 | 15390 | 15390 | 0 |
| 156 | 20240605 | 160300 | 2195971000 | 15390 | 15390 | 15390 | 15390 | 0 |
| 157 | 20240605 | 160200 | 2195971000 | 15390 | 15390 | 15390 | 15390 | 0 |
| 158 | 20240605 | 160100 | 2195971000 | 15390 | 15390 | 15390 | 15390 | 0 |
| 159 | 20240605 | 160000 | 2195971000 | 15390 | 15390 | 15390 | 15390 | 0 |
| 160 | 20240605 | 155900 | 2195971000 | 15390 | 15390 | 15390 | 15390 | 0 |
| 161 | 20240605 | 155800 | 2195971000 | 15390 | 15390 | 15390 | 15390 | 0 |
| 162 | 20240605 | 155700 | 2195971000 | 15390 | 15390 | 15390 | 15390 | 0 |
| 163 | 20240605 | 155600 | 2195971000 | 15390 | 15390 | 15390 | 15390 | 0 |
| 164 | 20240605 | 155500 | 2195971000 | 15390 | 15390 | 15390 | 15390 | 0 |
| 165 | 20240605 | 155400 | 2195971000 | 15390 | 15390 | 15390 | 15390 | 0 |
| 166 | 20240605 | 155300 | 2195971000 | 15390 | 15390 | 15390 | 15390 | 0 |
| 167 | 20240605 | 155200 | 2195971000 | 15390 | 15390 | 15390 | 15390 | 0 |
| 168 | 20240605 | 155100 | 2195971000 | 15390 | 15390 | 15390 | 15390 | 0 |
| 169 | 20240605 | 155000 | 2195971000 | 15390 | 15390 | 15390 | 15390 | 0 |
| 170 | 20240605 | 154900 | 2195971000 | 15390 | 15390 | 15390 | 15390 | 0 |
| 171 | 20240605 | 154800 | 2195971000 | 15390 | 15390 | 15390 | 15390 | 0 |
| 172 | 20240605 | 154700 | 2195971000 | 15390 | 15390 | 15390 | 15390 | 0 |
| 173 | 20240605 | 154600 | 2195971000 | 15390 | 15390 | 15390 | 15390 | 0 |
| 174 | 20240605 | 154500 | 2195971000 | 15390 | 15390 | 15390 | 15390 | 0 |
| 175 | 20240605 | 154400 | 2195971000 | 15390 | 15390 | 15390 | 15390 | 0 |
| 176 | 20240605 | 154300 | 2195971000 | 15390 | 15390 | 15390 | 15390 | 0 |
| 177 | 20240605 | 154200 | 2195971000 | 15390 | 15390 | 15390 | 15390 | 0 |
| 178 | 20240605 | 154100 | 2195971000 | 15390 | 15390 | 15390 | 15390 | 0 |
| 179 | 20240605 | 154000 | 2195971000 | 15390 | 15390 | 15390 | 15390 | 0 |
| 180 | 20240605 | 153900 | 2195971000 | 15390 | 15390 | 15390 | 15390 | 0 |
| 181 | 20240605 | 153800 | 2195971000 | 15390 | 15390 | 15390 | 15390 | 0 |
| 182 | 20240605 | 153700 | 2195971000 | 15390 | 15390 | 15390 | 15390 | 3025 |
| 183 | 20240605 | 153600 | 2195971000 | 15390 | 15390 | 15390 | 15390 | 0 |
| 184 | 20240605 | 153500 | 2195971000 | 15390 | 15390 | 15390 | 15390 | 0 |
| 185 | 20240605 | 153400 | 2195971000 | 15390 | 15390 | 15390 | 15390 | 0 |
| 186 | 20240605 | 153300 | 2195971000 | 15390 | 15390 | 15390 | 15390 | 0 |
| 187 | 20240605 | 153200 | 2195971000 | 15390 | 15390 | 15390 | 15390 | 0 |
| 188 | 20240605 | 153100 | 2195971000 | 15390 | 15390 | 15390 | 15390 | 0 |
| 189 | 20240605 | 153000 | 2195971000 | 15390 | 15390 | 15390 | 15390 | 3025 |
| 190 | 20240605 | 152900 | 2149416250 | 15420 | 15420 | 15420 | 15420 | 0 |
| 191 | 20240605 | 152800 | 2149416250 | 15420 | 15420 | 15420 | 15420 | 0 |
| 192 | 20240605 | 152700 | 2149416250 | 15420 | 15420 | 15420 | 15420 | 0 |
| 193 | 20240605 | 152600 | 2149416250 | 15420 | 15420 | 15420 | 15420 | 0 |
| 194 | 20240605 | 152500 | 2149416250 | 15420 | 15420 | 15420 | 15420 | 0 |
| 195 | 20240605 | 152400 | 2149416250 | 15420 | 15420 | 15420 | 15420 | 0 |
| 196 | 20240605 | 152300 | 2149416250 | 15420 | 15420 | 15420 | 15420 | 0 |
| 197 | 20240605 | 152200 | 2149416250 | 15420 | 15420 | 15420 | 15420 | 0 |
| 198 | 20240605 | 152100 | 2149416250 | 15420 | 15420 | 15420 | 15420 | 0 |
| 199 | 20240605 | 152000 | 2149416250 | 15420 | 15420 | 15420 | 15420 | 0 |
| 200 | 20240605 | 151900 | 2149416250 | 15420 | 15420 | 15510 | 15420 | 1569 |
| 201 | 20240605 | 151800 | 2125145180 | 15420 | 15440 | 15440 | 15420 | 1060 |
| 202 | 20240605 | 151700 | 2108796280 | 15450 | 15470 | 15470 | 15450 | 187 |
| 203 | 20240605 | 151600 | 2105905480 | 15480 | 15440 | 15490 | 15430 | 767 |
| 204 | 20240605 | 151500 | 2094043060 | 15420 | 15390 | 15450 | 15390 | 621 |
| 205 | 20240605 | 151400 | 2084456770 | 15400 | 15400 | 15400 | 15400 | 665 |
| 206 | 20240605 | 151300 | 2074215770 | 15400 | 15330 | 15400 | 15320 | 1142 |
| 207 | 20240605 | 151200 | 2056707650 | 15330 | 15350 | 15350 | 15330 | 51 |
| 208 | 20240605 | 151100 | 2055925800 | 15390 | 15330 | 15390 | 15330 | 11 |
| 209 | 20240605 | 151000 | 2055756570 | 15390 | 15310 | 15390 | 15310 | 332 |
| 210 | 20240605 | 150900 | 2050665650 | 15310 | 15380 | 15380 | 15310 | 103 |
| 211 | 20240605 | 150800 | 2049081580 | 15310 | 15380 | 15400 | 15310 | 211 |
| 212 | 20240605 | 150700 | 2045834270 | 15400 | 15300 | 15400 | 15300 | 61 |
| 213 | 20240605 | 150600 | 2044894970 | 15420 | 15380 | 15430 | 15380 | 1582 |
| 214 | 20240605 | 150500 | 2020507640 | 15300 | 15330 | 15330 | 15270 | 262 |
| 215 | 20240605 | 150400 | 2016494700 | 15330 | 15390 | 15400 | 15330 | 400 |
| 216 | 20240605 | 150300 | 2010349650 | 15390 | 15380 | 15390 | 15350 | 147 |
| 217 | 20240605 | 150200 | 2008088660 | 15380 | 15290 | 15380 | 15270 | 1564 |
| 218 | 20240605 | 150100 | 1984116320 | 15200 | 15230 | 15300 | 15200 | 485 |
| 219 | 20240605 | 150000 | 1976713860 | 15200 | 15270 | 15270 | 15200 | 2023 |
| 220 | 20240605 | 145900 | 1945922080 | 15270 | 15260 | 15270 | 15250 | 31 |
| 221 | 20240605 | 145800 | 1945449100 | 15250 | 15250 | 15250 | 15250 | 88 |
| 222 | 20240605 | 145700 | 1944107100 | 15250 | 15300 | 15330 | 15250 | 71 |
| 223 | 20240605 | 145600 | 1943022080 | 15300 | 15290 | 15300 | 15250 | 667 |
| 224 | 20240605 | 145500 | 1932844190 | 15280 | 15290 | 15290 | 15270 | 19 |
| 225 | 20240605 | 145400 | 1932553870 | 15290 | 15300 | 15300 | 15280 | 148 |
| 226 | 20240605 | 145300 | 1930292220 | 15290 | 15280 | 15330 | 15280 | 18 |
| 227 | 20240605 | 145200 | 1930016820 | 15280 | 15260 | 15300 | 15230 | 180 |
| 228 | 20240605 | 145100 | 1927265820 | 15240 | 15280 | 15280 | 15240 | 779 |
| 229 | 20240605 | 145000 | 1915385920 | 15270 | 15270 | 15310 | 15260 | 705 |
| 230 | 20240605 | 144900 | 1904611900 | 15270 | 15270 | 15280 | 15270 | 173 |
| 231 | 20240605 | 144800 | 1901968560 | 15260 | 15270 | 15290 | 15230 | 661 |
| 232 | 20240605 | 144700 | 1891881470 | 15280 | 15290 | 15290 | 15280 | 353 |
| 233 | 20240605 | 144600 | 1886484210 | 15290 | 15390 | 15390 | 15260 | 1963 |
| 234 | 20240605 | 144500 | 1856447790 | 15330 | 15330 | 15330 | 15330 | 0 |
| 235 | 20240605 | 144400 | 1856447790 | 15330 | 15340 | 15340 | 15330 | 45 |
| 236 | 20240605 | 144300 | 1855757730 | 15330 | 15430 | 15430 | 15330 | 675 |
| 237 | 20240605 | 144200 | 1845399730 | 15430 | 15420 | 15430 | 15420 | 312 |
| 238 | 20240605 | 144100 | 1840585670 | 15430 | 15420 | 15430 | 15420 | 20 |
| 239 | 20240605 | 144000 | 1840277220 | 15430 | 15360 | 15430 | 15330 | 201 |
| 240 | 20240605 | 143900 | 1837191360 | 15400 | 15430 | 15430 | 15400 | 20 |
| 241 | 20240605 | 143800 | 1836883060 | 15350 | 15380 | 15380 | 15350 | 74 |
| 242 | 20240605 | 143700 | 1835746520 | 15430 | 15400 | 15430 | 15400 | 140 |
| 243 | 20240605 | 143600 | 1833590220 | 15380 | 15340 | 15380 | 15340 | 696 |
| 244 | 20240605 | 143500 | 1822907180 | 15320 | 15340 | 15340 | 15320 | 402 |
| 245 | 20240605 | 143400 | 1816744810 | 15340 | 15350 | 15350 | 15340 | 183 |
| 246 | 20240605 | 143300 | 1813936770 | 15350 | 15390 | 15390 | 15350 | 19 |
| 247 | 20240605 | 143200 | 1813645080 | 15340 | 15350 | 15350 | 15340 | 132 |
| 248 | 20240605 | 143100 | 1811618950 | 15400 | 15400 | 15400 | 15350 | 121 |
| 249 | 20240605 | 143000 | 1809760550 | 15350 | 15360 | 15400 | 15350 | 510 |
| 250 | 20240605 | 142900 | 1801926640 | 15360 | 15400 | 15400 | 15360 | 565 |
| 251 | 20240605 | 142800 | 1793243700 | 15400 | 15400 | 15400 | 15400 | 151 |
| 252 | 20240605 | 142700 | 1790918300 | 15440 | 15440 | 15440 | 15440 | 0 |
| 253 | 20240605 | 142600 | 1790918300 | 15440 | 15440 | 15440 | 15440 | 0 |
| 254 | 20240605 | 142500 | 1790918300 | 15440 | 15440 | 15440 | 15440 | 992 |
| 255 | 20240605 | 142400 | 1775601820 | 15450 | 15450 | 15450 | 15450 | 1 |
| 256 | 20240605 | 142300 | 1775586370 | 15450 | 15450 | 15450 | 15450 | 12 |
| 257 | 20240605 | 142200 | 1775400970 | 15450 | 15450 | 15450 | 15450 | 0 |
| 258 | 20240605 | 142100 | 1775400970 | 15450 | 15410 | 15450 | 15400 | 102 |
| 259 | 20240605 | 142000 | 1773830110 | 15460 | 15460 | 15460 | 15460 | 1 |
| 260 | 20240605 | 141900 | 1773814650 | 15400 | 15430 | 15460 | 15400 | 663 |
| 261 | 20240605 | 141800 | 1763587970 | 15460 | 15450 | 15460 | 15450 | 11 |
| 262 | 20240605 | 141700 | 1763418010 | 15460 | 15460 | 15460 | 15460 | 12 |
| 263 | 20240605 | 141600 | 1763232490 | 15470 | 15460 | 15470 | 15460 | 151 |
| 264 | 20240605 | 141500 | 1760898020 | 15460 | 15460 | 15460 | 15460 | 0 |
| 265 | 20240605 | 141400 | 1760898020 | 15460 | 15460 | 15460 | 15460 | 1 |
| 266 | 20240605 | 141300 | 1760882560 | 15460 | 15450 | 15460 | 15410 | 126 |
| 267 | 20240605 | 141200 | 1758939740 | 15450 | 15440 | 15450 | 15440 | 43 |
| 268 | 20240605 | 141100 | 1758275780 | 15440 | 15450 | 15450 | 15410 | 461 |
| 269 | 20240605 | 141000 | 1751169330 | 15450 | 15440 | 15450 | 15440 | 611 |
| 270 | 20240605 | 140900 | 1741734490 | 15420 | 15420 | 15420 | 15420 | 355 |
| 271 | 20240605 | 140800 | 1736260390 | 15420 | 15410 | 15450 | 15400 | 470 |
| 272 | 20240605 | 140700 | 1729013930 | 15420 | 15420 | 15420 | 15420 | 50 |
| 273 | 20240605 | 140600 | 1728242930 | 15420 | 15420 | 15420 | 15410 | 24 |
| 274 | 20240605 | 140500 | 1727872920 | 15420 | 15420 | 15420 | 15420 | 6 |
| 275 | 20240605 | 140400 | 1727780400 | 15420 | 15410 | 15420 | 15410 | 30 |
| 276 | 20240605 | 140300 | 1727317930 | 15390 | 15370 | 15390 | 15360 | 989 |
| 277 | 20240605 | 140200 | 1712117880 | 15370 | 15370 | 15370 | 15370 | 1 |
| 278 | 20240605 | 140100 | 1712102510 | 15390 | 15370 | 15390 | 15370 | 70 |
| 279 | 20240605 | 140000 | 1711025230 | 15370 | 15370 | 15370 | 15370 | 50 |
| 280 | 20240605 | 135900 | 1710256730 | 15370 | 15370 | 15370 | 15370 | 9 |
| 281 | 20240605 | 135800 | 1710118400 | 15380 | 15380 | 15380 | 15380 | 5 |
| 282 | 20240605 | 135700 | 1710041500 | 15380 | 15370 | 15380 | 15370 | 94 |
| 283 | 20240605 | 135600 | 1708596020 | 15360 | 15360 | 15360 | 15360 | 3 |
| 284 | 20240605 | 135500 | 1708549940 | 15360 | 15360 | 15360 | 15360 | 10 |
| 285 | 20240605 | 135400 | 1708396340 | 15360 | 15450 | 15450 | 15360 | 66 |
| 286 | 20240605 | 135300 | 1707382290 | 15450 | 15450 | 15450 | 15450 | 0 |
| 287 | 20240605 | 135200 | 1707382290 | 15450 | 15420 | 15450 | 15360 | 421 |
| 288 | 20240605 | 135100 | 1700898480 | 15460 | 15420 | 15460 | 15420 | 200 |
| 289 | 20240605 | 135000 | 1697809260 | 15410 | 15390 | 15410 | 15390 | 387 |
| 290 | 20240605 | 134900 | 1691849920 | 15390 | 15380 | 15390 | 15380 | 200 |
| 291 | 20240605 | 134800 | 1688772670 | 15350 | 15380 | 15380 | 15350 | 100 |
| 292 | 20240605 | 134700 | 1687237520 | 15380 | 15390 | 15390 | 15380 | 880 |
| 293 | 20240605 | 134600 | 1673702340 | 15380 | 15390 | 15390 | 15380 | 127 |
| 294 | 20240605 | 134500 | 1671748000 | 15390 | 15400 | 15400 | 15390 | 131 |
| 295 | 20240605 | 134400 | 1669731610 | 15390 | 15380 | 15390 | 15380 | 1120 |
| 296 | 20240605 | 134300 | 1652503810 | 15380 | 15380 | 15380 | 15380 | 0 |
| 297 | 20240605 | 134200 | 1652503810 | 15380 | 15350 | 15380 | 15340 | 2175 |
| 298 | 20240605 | 134100 | 1619057510 | 15340 | 15340 | 15340 | 15340 | 0 |
| 299 | 20240605 | 134000 | 1619057510 | 15340 | 15330 | 15340 | 15330 | 2105 |
| 300 | 20240605 | 133900 | 1586787440 | 15330 | 15330 | 15330 | 15330 | 500 |
| 301 | 20240605 | 133800 | 1579122440 | 15330 | 15320 | 15330 | 15320 | 176 |
| 302 | 20240605 | 133700 | 1576425110 | 15360 | 15380 | 15380 | 15330 | 1732 |
| 303 | 20240605 | 133600 | 1549831410 | 15380 | 15380 | 15380 | 15380 | 112 |
| 304 | 20240605 | 133500 | 1548108850 | 15380 | 15390 | 15400 | 15370 | 1197 |
| 305 | 20240605 | 133400 | 1529703030 | 15390 | 15400 | 15400 | 15390 | 728 |
| 306 | 20240605 | 133300 | 1518499090 | 15410 | 15410 | 15410 | 15400 | 150 |
| 307 | 20240605 | 133200 | 1516189040 | 15410 | 15410 | 15410 | 15410 | 1 |
| 308 | 20240605 | 133100 | 1516173630 | 15400 | 15400 | 15400 | 15400 | 0 |
| 309 | 20240605 | 133000 | 1516173630 | 15400 | 15400 | 15400 | 15400 | 30 |
| 310 | 20240605 | 132900 | 1515711630 | 15400 | 15400 | 15400 | 15400 | 41 |
| 311 | 20240605 | 132800 | 1515080230 | 15400 | 15400 | 15400 | 15400 | 514 |
| 312 | 20240605 | 132700 | 1507164630 | 15410 | 15410 | 15410 | 15410 | 1 |
| 313 | 20240605 | 132600 | 1507149220 | 15400 | 15400 | 15400 | 15400 | 4 |
| 314 | 20240605 | 132500 | 1507087620 | 15420 | 15420 | 15420 | 15420 | 0 |
| 315 | 20240605 | 132400 | 1507087620 | 15420 | 15420 | 15420 | 15420 | 1 |
| 316 | 20240605 | 132300 | 1507072200 | 15400 | 15400 | 15400 | 15390 | 260 |
| 317 | 20240605 | 132200 | 1503068650 | 15400 | 15400 | 15400 | 15390 | 573 |
| 318 | 20240605 | 132100 | 1494244470 | 15400 | 15400 | 15440 | 15400 | 458 |
| 319 | 20240605 | 132000 | 1487191230 | 15400 | 15400 | 15400 | 15400 | 10 |
| 320 | 20240605 | 131900 | 1487037230 | 15400 | 15400 | 15400 | 15400 | 10 |
| 321 | 20240605 | 131800 | 1486883230 | 15400 | 15400 | 15400 | 15390 | 1180 |
| 322 | 20240605 | 131700 | 1468720030 | 15400 | 15410 | 15410 | 15400 | 375 |
| 323 | 20240605 | 131600 | 1462943780 | 15410 | 15410 | 15410 | 15410 | 40 |
| 324 | 20240605 | 131500 | 1462327380 | 15410 | 15430 | 15430 | 15410 | 578 |
| 325 | 20240605 | 131400 | 1453417900 | 15430 | 15430 | 15430 | 15430 | 70 |
| 326 | 20240605 | 131300 | 1452337800 | 15420 | 15420 | 15420 | 15420 | 0 |
| 327 | 20240605 | 131200 | 1452337800 | 15420 | 15480 | 15480 | 15420 | 349 |
| 328 | 20240605 | 131100 | 1446952470 | 15480 | 15450 | 15480 | 15440 | 621 |
| 329 | 20240605 | 131000 | 1437363190 | 15440 | 15460 | 15460 | 15440 | 501 |
| 330 | 20240605 | 130900 | 1429621190 | 15470 | 15480 | 15480 | 15470 | 192 |
| 331 | 20240605 | 130800 | 1426650940 | 15480 | 15480 | 15480 | 15480 | 241 |
| 332 | 20240605 | 130700 | 1422920260 | 15480 | 15480 | 15480 | 15480 | 0 |
| 333 | 20240605 | 130600 | 1422920260 | 15480 | 15490 | 15490 | 15480 | 9 |
| 334 | 20240605 | 130500 | 1422780890 | 15480 | 15480 | 15510 | 15480 | 11 |
| 335 | 20240605 | 130400 | 1422610460 | 15480 | 15480 | 15480 | 15480 | 177 |
| 336 | 20240605 | 130300 | 1419870500 | 15480 | 15480 | 15480 | 15480 | 100 |
| 337 | 20240605 | 130200 | 1418322500 | 15490 | 15490 | 15490 | 15480 | 78 |
| 338 | 20240605 | 130100 | 1417114370 | 15490 | 15490 | 15490 | 15490 | 50 |
| 339 | 20240605 | 130000 | 1416339870 | 15500 | 15500 | 15500 | 15500 | 0 |
| 340 | 20240605 | 125900 | 1416339870 | 15500 | 15510 | 15510 | 15500 | 302 |
| 341 | 20240605 | 125800 | 1411658850 | 15510 | 15510 | 15510 | 15510 | 2 |
| 342 | 20240605 | 125700 | 1411627830 | 15500 | 15500 | 15500 | 15500 | 242 |
| 343 | 20240605 | 125600 | 1407876830 | 15500 | 15500 | 15500 | 15500 | 10 |
| 344 | 20240605 | 125500 | 1407721830 | 15500 | 15510 | 15510 | 15500 | 72 |
| 345 | 20240605 | 125400 | 1406605810 | 15510 | 15510 | 15510 | 15510 | 0 |
| 346 | 20240605 | 125300 | 1406605810 | 15510 | 15510 | 15510 | 15480 | 88 |
| 347 | 20240605 | 125200 | 1405242990 | 15510 | 15510 | 15510 | 15510 | 195 |
| 348 | 20240605 | 125100 | 1402218540 | 15510 | 15510 | 15510 | 15510 | 74 |
| 349 | 20240605 | 125000 | 1401070800 | 15510 | 15520 | 15520 | 15490 | 542 |
| 350 | 20240605 | 124900 | 1392666390 | 15520 | 15530 | 15530 | 15510 | 603 |
| 351 | 20240605 | 124800 | 1383307350 | 15550 | 15550 | 15550 | 15550 | 6 |
| 352 | 20240605 | 124700 | 1383214050 | 15550 | 15550 | 15550 | 15550 | 20 |
| 353 | 20240605 | 124600 | 1382903050 | 15550 | 15550 | 15550 | 15550 | 1 |
| 354 | 20240605 | 124500 | 1382887500 | 15520 | 15520 | 15520 | 15520 | 0 |
| 355 | 20240605 | 124400 | 1382887500 | 15520 | 15510 | 15520 | 15510 | 28 |
| 356 | 20240605 | 124300 | 1382453110 | 15510 | 15510 | 15510 | 15510 | 5 |
| 357 | 20240605 | 124200 | 1382375560 | 15510 | 15550 | 15550 | 15510 | 55 |
| 358 | 20240605 | 124100 | 1381521970 | 15550 | 15550 | 15550 | 15550 | 14 |
| 359 | 20240605 | 124000 | 1381304270 | 15520 | 15520 | 15520 | 15520 | 0 |
| 360 | 20240605 | 123900 | 1381304270 | 15520 | 15550 | 15550 | 15520 | 374 |
| 361 | 20240605 | 123800 | 1375496700 | 15560 | 15560 | 15560 | 15560 | 0 |
| 362 | 20240605 | 123700 | 1375496700 | 15560 | 15580 | 15580 | 15560 | 25 |
| 363 | 20240605 | 123600 | 1375107660 | 15560 | 15570 | 15570 | 15560 | 93 |
| 364 | 20240605 | 123500 | 1373659850 | 15560 | 15560 | 15560 | 15560 | 0 |
| 365 | 20240605 | 123400 | 1373659850 | 15560 | 15560 | 15560 | 15560 | 30 |
| 366 | 20240605 | 123300 | 1373193050 | 15560 | 15580 | 15580 | 15560 | 50 |
| 367 | 20240605 | 123200 | 1372414450 | 15580 | 15560 | 15580 | 15560 | 3 |
| 368 | 20240605 | 123100 | 1372367730 | 15530 | 15580 | 15580 | 15530 | 7 |
| 369 | 20240605 | 123000 | 1372258720 | 15580 | 15580 | 15580 | 15580 | 1 |
| 370 | 20240605 | 122900 | 1372243140 | 15590 | 15590 | 15590 | 15590 | 0 |
| 371 | 20240605 | 122800 | 1372243140 | 15590 | 15590 | 15590 | 15590 | 0 |
| 372 | 20240605 | 122700 | 1372243140 | 15590 | 15590 | 15590 | 15590 | 0 |
| 373 | 20240605 | 122600 | 1372243140 | 15590 | 15590 | 15590 | 15590 | 0 |
| 374 | 20240605 | 122500 | 1372243140 | 15590 | 15540 | 15590 | 15540 | 202 |
| 375 | 20240605 | 122400 | 1369104010 | 15540 | 15540 | 15540 | 15540 | 9 |
| 376 | 20240605 | 122300 | 1368964150 | 15600 | 15600 | 15600 | 15600 | 2 |
| 377 | 20240605 | 122200 | 1368932950 | 15630 | 15630 | 15630 | 15630 | 1 |
| 378 | 20240605 | 122100 | 1368917320 | 15550 | 15570 | 15590 | 15550 | 4265 |
| 379 | 20240605 | 122000 | 1302560680 | 15570 | 15570 | 15570 | 15570 | 0 |
| 380 | 20240605 | 121900 | 1302560680 | 15570 | 15570 | 15570 | 15570 | 11 |
| 381 | 20240605 | 121800 | 1302389410 | 15550 | 15550 | 15550 | 15550 | 0 |
| 382 | 20240605 | 121700 | 1302389410 | 15550 | 15550 | 15550 | 15550 | 0 |
| 383 | 20240605 | 121600 | 1302389410 | 15550 | 15590 | 15590 | 15550 | 213 |
| 384 | 20240605 | 121500 | 1299074460 | 15590 | 15590 | 15590 | 15590 | 0 |
| 385 | 20240605 | 121400 | 1299074460 | 15590 | 15590 | 15590 | 15590 | 23 |
| 386 | 20240605 | 121300 | 1298715890 | 15590 | 15580 | 15590 | 15580 | 48 |
| 387 | 20240605 | 121200 | 1297967890 | 15590 | 15590 | 15590 | 15590 | 17 |
| 388 | 20240605 | 121100 | 1297702860 | 15580 | 15580 | 15580 | 15580 | 320 |
| 389 | 20240605 | 121000 | 1292717260 | 15580 | 15580 | 15580 | 15580 | 11 |
| 390 | 20240605 | 120900 | 1292545880 | 15630 | 15630 | 15630 | 15630 | 64 |
| 391 | 20240605 | 120800 | 1291545560 | 15630 | 15630 | 15630 | 15630 | 0 |
| 392 | 20240605 | 120700 | 1291545560 | 15630 | 15630 | 15630 | 15630 | 1 |
| 393 | 20240605 | 120600 | 1291529930 | 15570 | 15640 | 15640 | 15570 | 10 |
| 394 | 20240605 | 120500 | 1291374090 | 15640 | 15640 | 15640 | 15640 | 0 |
| 395 | 20240605 | 120400 | 1291374090 | 15640 | 15640 | 15640 | 15640 | 1 |
| 396 | 20240605 | 120300 | 1291358450 | 15570 | 15570 | 15570 | 15570 | 0 |
| 397 | 20240605 | 120200 | 1291358450 | 15570 | 15570 | 15570 | 15570 | 200 |
| 398 | 20240605 | 120100 | 1288244450 | 15570 | 15640 | 15640 | 15570 | 8 |
| 399 | 20240605 | 120000 | 1288119820 | 15640 | 15640 | 15640 | 15640 | 10 |
| 400 | 20240605 | 115900 | 1287963420 | 15570 | 15570 | 15570 | 15570 | 201 |
| 401 | 20240605 | 115800 | 1284833850 | 15570 | 15570 | 15570 | 15570 | 0 |
| 402 | 20240605 | 115700 | 1284833850 | 15570 | 15570 | 15570 | 15570 | 1115 |
| 403 | 20240605 | 115600 | 1267473300 | 15570 | 15570 | 15570 | 15570 | 51 |
| 404 | 20240605 | 115500 | 1266679230 | 15600 | 15600 | 15600 | 15600 | 3 |
| 405 | 20240605 | 115400 | 1266632430 | 15600 | 15600 | 15600 | 15600 | 0 |
| 406 | 20240605 | 115300 | 1266632430 | 15600 | 15600 | 15600 | 15600 | 0 |
| 407 | 20240605 | 115200 | 1266632430 | 15600 | 15610 | 15610 | 15600 | 92 |
| 408 | 20240605 | 115100 | 1265196720 | 15600 | 15600 | 15600 | 15600 | 0 |
| 409 | 20240605 | 115000 | 1265196720 | 15600 | 15600 | 15600 | 15600 | 0 |
| 410 | 20240605 | 114900 | 1265196720 | 15600 | 15600 | 15600 | 15600 | 0 |
| 411 | 20240605 | 114800 | 1265196720 | 15600 | 15570 | 15600 | 15570 | 117 |
| 412 | 20240605 | 114700 | 1263374730 | 15570 | 15570 | 15570 | 15570 | 100 |
| 413 | 20240605 | 114600 | 1261817730 | 15610 | 15610 | 15610 | 15610 | 200 |
| 414 | 20240605 | 114500 | 1258695730 | 15610 | 15610 | 15610 | 15610 | 6 |
| 415 | 20240605 | 114400 | 1258602070 | 15610 | 15610 | 15610 | 15610 | 8 |
| 416 | 20240605 | 114300 | 1258477190 | 15600 | 15600 | 15600 | 15600 | 204 |
| 417 | 20240605 | 114200 | 1255294790 | 15600 | 15590 | 15600 | 15590 | 500 |
| 418 | 20240605 | 114100 | 1247498910 | 15590 | 15590 | 15590 | 15590 | 0 |
| 419 | 20240605 | 114000 | 1247498910 | 15590 | 15590 | 15590 | 15590 | 0 |
| 420 | 20240605 | 113900 | 1247498910 | 15590 | 15590 | 15590 | 15590 | 0 |
| 421 | 20240605 | 113800 | 1247498910 | 15590 | 15590 | 15590 | 15550 | 22 |
| 422 | 20240605 | 113700 | 1247156170 | 15550 | 15540 | 15590 | 15540 | 43 |
| 423 | 20240605 | 113600 | 1246487580 | 15590 | 15550 | 15590 | 15550 | 158 |
| 424 | 20240605 | 113500 | 1244030360 | 15540 | 15540 | 15540 | 15540 | 12 |
| 425 | 20240605 | 113400 | 1243843880 | 15540 | 15540 | 15540 | 15540 | 203 |
| 426 | 20240605 | 113300 | 1240689260 | 15550 | 15550 | 15550 | 15550 | 3 |
| 427 | 20240605 | 113200 | 1240642610 | 15550 | 15550 | 15550 | 15550 | 200 |
| 428 | 20240605 | 113100 | 1237532610 | 15550 | 15580 | 15590 | 15550 | 689 |
| 429 | 20240605 | 113000 | 1226817150 | 15600 | 15570 | 15600 | 15570 | 104 |
| 430 | 20240605 | 112900 | 1225197640 | 15580 | 15620 | 15620 | 15580 | 210 |
| 431 | 20240605 | 112800 | 1221924100 | 15610 | 15610 | 15610 | 15610 | 10 |
| 432 | 20240605 | 112700 | 1221768000 | 15610 | 15610 | 15610 | 15610 | 6 |
| 433 | 20240605 | 112600 | 1221674340 | 15610 | 15610 | 15610 | 15610 | 0 |
| 434 | 20240605 | 112500 | 1221674340 | 15610 | 15650 | 15650 | 15600 | 7 |
| 435 | 20240605 | 112400 | 1221564950 | 15600 | 15600 | 15650 | 15600 | 3 |
| 436 | 20240605 | 112300 | 1221518100 | 15650 | 15650 | 15650 | 15650 | 2 |
| 437 | 20240605 | 112200 | 1221486800 | 15650 | 15650 | 15650 | 15650 | 4 |
| 438 | 20240605 | 112100 | 1221424200 | 15650 | 15650 | 15650 | 15650 | 1 |
| 439 | 20240605 | 112000 | 1221408550 | 15650 | 15650 | 15650 | 15650 | 0 |
| 440 | 20240605 | 111900 | 1221408550 | 15650 | 15650 | 15650 | 15650 | 23 |
| 441 | 20240605 | 111800 | 1221048600 | 15650 | 15650 | 15650 | 15650 | 6 |
| 442 | 20240605 | 111700 | 1220954700 | 15580 | 15580 | 15580 | 15580 | 50 |
| 443 | 20240605 | 111600 | 1220175700 | 15650 | 15650 | 15650 | 15650 | 0 |
| 444 | 20240605 | 111500 | 1220175700 | 15650 | 15650 | 15650 | 15650 | 20 |
| 445 | 20240605 | 111400 | 1219862700 | 15650 | 15650 | 15650 | 15650 | 0 |
| 446 | 20240605 | 111300 | 1219862700 | 15650 | 15630 | 15650 | 15630 | 188 |
| 447 | 20240605 | 111200 | 1216924200 | 15650 | 15640 | 15650 | 15640 | 85 |
| 448 | 20240605 | 111100 | 1215594760 | 15640 | 15580 | 15640 | 15580 | 1530 |
| 449 | 20240605 | 111000 | 1191681330 | 15620 | 15540 | 15650 | 15540 | 818 |
| 450 | 20240605 | 110900 | 1178937620 | 15520 | 15540 | 15550 | 15520 | 59 |
| 451 | 20240605 | 110800 | 1178021870 | 15540 | 15540 | 15560 | 15500 | 727 |
| 452 | 20240605 | 110700 | 1166738670 | 15560 | 15560 | 15560 | 15560 | 0 |
| 453 | 20240605 | 110600 | 1166738670 | 15560 | 15570 | 15570 | 15550 | 297 |
| 454 | 20240605 | 110500 | 1162116680 | 15580 | 15580 | 15580 | 15580 | 73 |
| 455 | 20240605 | 110400 | 1160979340 | 15650 | 15650 | 15650 | 15650 | 0 |
| 456 | 20240605 | 110300 | 1160979340 | 15650 | 15600 | 15650 | 15580 | 456 |
| 457 | 20240605 | 110200 | 1153865070 | 15600 | 15630 | 15670 | 15600 | 257 |
| 458 | 20240605 | 110100 | 1149851650 | 15640 | 15650 | 15650 | 15640 | 21 |
| 459 | 20240605 | 110000 | 1149523200 | 15670 | 15670 | 15680 | 15670 | 60 |
| 460 | 20240605 | 105900 | 1148582990 | 15650 | 15680 | 15680 | 15650 | 347 |
| 461 | 20240605 | 105800 | 1143150890 | 15680 | 15680 | 15680 | 15680 | 2 |
| 462 | 20240605 | 105700 | 1143119530 | 15740 | 15740 | 15740 | 15740 | 1 |
| 463 | 20240605 | 105600 | 1143103790 | 15680 | 15680 | 15680 | 15680 | 5 |
| 464 | 20240605 | 105500 | 1143025390 | 15750 | 15700 | 15750 | 15650 | 206 |
| 465 | 20240605 | 105400 | 1139797040 | 15740 | 15680 | 15750 | 15680 | 406 |
| 466 | 20240605 | 105300 | 1133430700 | 15710 | 15700 | 15750 | 15700 | 74 |
| 467 | 20240605 | 105200 | 1132266120 | 15670 | 15700 | 15760 | 15670 | 107 |
| 468 | 20240605 | 105100 | 1130580830 | 15740 | 15730 | 15740 | 15670 | 506 |
| 469 | 20240605 | 105000 | 1122636690 | 15740 | 15740 | 15740 | 15740 | 0 |
| 470 | 20240605 | 104900 | 1122636690 | 15740 | 15770 | 15770 | 15740 | 139 |
| 471 | 20240605 | 104800 | 1120445520 | 15770 | 15770 | 15780 | 15770 | 69 |
| 472 | 20240605 | 104700 | 1119356900 | 15780 | 15770 | 15780 | 15770 | 659 |
| 473 | 20240605 | 104600 | 1108961010 | 15770 | 15780 | 15780 | 15770 | 24 |
| 474 | 20240605 | 104500 | 1108582390 | 15750 | 15760 | 15780 | 15740 | 131 |
| 475 | 20240605 | 104400 | 1106516000 | 15760 | 15720 | 15760 | 15720 | 330 |
| 476 | 20240605 | 104300 | 1101319450 | 15720 | 15700 | 15720 | 15700 | 951 |
| 477 | 20240605 | 104200 | 1086386640 | 15670 | 15660 | 15700 | 15660 | 6 |
| 478 | 20240605 | 104100 | 1086292580 | 15690 | 15650 | 15690 | 15650 | 99 |
| 479 | 20240605 | 104000 | 1084743040 | 15650 | 15650 | 15650 | 15650 | 1 |
| 480 | 20240605 | 103900 | 1084727390 | 15650 | 15690 | 15690 | 15650 | 78 |
| 481 | 20240605 | 103800 | 1083504430 | 15680 | 15660 | 15680 | 15660 | 38 |
| 482 | 20240605 | 103700 | 1082908610 | 15680 | 15660 | 15680 | 15660 | 6 |
| 483 | 20240605 | 103600 | 1082814550 | 15680 | 15650 | 15680 | 15650 | 31 |
| 484 | 20240605 | 103500 | 1082328500 | 15680 | 15650 | 15680 | 15650 | 7 |
| 485 | 20240605 | 103400 | 1082218830 | 15630 | 15630 | 15680 | 15630 | 28 |
| 486 | 20240605 | 103300 | 1081781050 | 15630 | 15650 | 15680 | 15630 | 192 |
| 487 | 20240605 | 103200 | 1078776980 | 15650 | 15650 | 15690 | 15650 | 7 |
| 488 | 20240605 | 103100 | 1078667320 | 15630 | 15690 | 15690 | 15630 | 41 |
| 489 | 20240605 | 103000 | 1078025800 | 15690 | 15650 | 15690 | 15650 | 126 |
| 490 | 20240605 | 102900 | 1076053580 | 15660 | 15690 | 15690 | 15660 | 38 |
| 491 | 20240605 | 102800 | 1075458080 | 15700 | 15710 | 15710 | 15700 | 4 |
| 492 | 20240605 | 102700 | 1075395260 | 15700 | 15710 | 15710 | 15700 | 2 |
| 493 | 20240605 | 102600 | 1075363850 | 15720 | 15760 | 15760 | 15710 | 373 |
| 494 | 20240605 | 102500 | 1069496940 | 15760 | 15690 | 15770 | 15650 | 837 |
| 495 | 20240605 | 102400 | 1056332370 | 15700 | 15630 | 15700 | 15630 | 197 |
| 496 | 20240605 | 102300 | 1053248240 | 15630 | 15640 | 15640 | 15630 | 65 |
| 497 | 20240605 | 102200 | 1052231780 | 15620 | 15650 | 15660 | 15620 | 724 |
| 498 | 20240605 | 102100 | 1040922660 | 15650 | 15690 | 15700 | 15620 | 1268 |
| 499 | 20240605 | 102000 | 1021087670 | 15680 | 15680 | 15710 | 15680 | 30 |
| 500 | 20240605 | 101900 | 1020616730 | 15690 | 15630 | 15710 | 15630 | 930 |
| 501 | 20240605 | 101800 | 1006041810 | 15620 | 15660 | 15660 | 15620 | 39 |
| 502 | 20240605 | 101700 | 1005431640 | 15660 | 15590 | 15660 | 15570 | 514 |
| 503 | 20240605 | 101600 | 997410790 | 15590 | 15520 | 15590 | 15520 | 1337 |
| 504 | 20240605 | 101500 | 976654940 | 15520 | 15520 | 15530 | 15520 | 191 |
| 505 | 20240605 | 101400 | 973690600 | 15550 | 15520 | 15550 | 15520 | 413 |
| 506 | 20240605 | 101300 | 967278770 | 15530 | 15530 | 15550 | 15520 | 654 |
| 507 | 20240605 | 101200 | 957121590 | 15530 | 15530 | 15560 | 15520 | 145 |
| 508 | 20240605 | 101100 | 954869610 | 15530 | 15590 | 15590 | 15530 | 767 |
| 509 | 20240605 | 101000 | 942936890 | 15610 | 15620 | 15660 | 15550 | 149 |
| 510 | 20240605 | 100900 | 940613270 | 15660 | 15660 | 15660 | 15660 | 6 |
| 511 | 20240605 | 100800 | 940519310 | 15670 | 15670 | 15670 | 15670 | 21 |
| 512 | 20240605 | 100700 | 940190240 | 15680 | 15680 | 15680 | 15680 | 0 |
| 513 | 20240605 | 100600 | 940190240 | 15680 | 15690 | 15690 | 15680 | 5 |
| 514 | 20240605 | 100500 | 940111830 | 15690 | 15530 | 15690 | 15530 | 1221 |
| 515 | 20240605 | 100400 | 921057890 | 15500 | 15530 | 15530 | 15500 | 301 |
| 516 | 20240605 | 100300 | 916392360 | 15510 | 15530 | 15530 | 15510 | 21 |
| 517 | 20240605 | 100200 | 916066630 | 15510 | 15530 | 15530 | 15480 | 821 |
| 518 | 20240605 | 100100 | 903338620 | 15530 | 15510 | 15530 | 15510 | 33 |
| 519 | 20240605 | 100000 | 902826290 | 15530 | 15500 | 15540 | 15500 | 1241 |
| 520 | 20240605 | 095900 | 883561520 | 15500 | 15500 | 15500 | 15500 | 212 |
| 521 | 20240605 | 095800 | 880275520 | 15500 | 15470 | 15500 | 15450 | 1031 |
| 522 | 20240605 | 095700 | 864310820 | 15450 | 15450 | 15470 | 15450 | 100 |
| 523 | 20240605 | 095600 | 862765720 | 15420 | 15450 | 15460 | 15420 | 227 |
| 524 | 20240605 | 095500 | 859260750 | 15460 | 15420 | 15460 | 15410 | 737 |
| 525 | 20240605 | 095400 | 847887680 | 15440 | 15410 | 15440 | 15410 | 5 |
| 526 | 20240605 | 095300 | 847810550 | 15440 | 15430 | 15470 | 15380 | 264 |
| 527 | 20240605 | 095200 | 843744950 | 15470 | 15430 | 15490 | 15400 | 372 |
| 528 | 20240605 | 095100 | 838004640 | 15430 | 15370 | 15430 | 15370 | 423 |
| 529 | 20240605 | 095000 | 831494100 | 15370 | 15370 | 15390 | 15360 | 799 |
| 530 | 20240605 | 094900 | 819213370 | 15370 | 15380 | 15400 | 15370 | 1267 |
| 531 | 20240605 | 094800 | 799704730 | 15400 | 15470 | 15470 | 15390 | 3289 |
| 532 | 20240605 | 094700 | 748934630 | 15480 | 15480 | 15490 | 15480 | 502 |
| 533 | 20240605 | 094600 | 741163650 | 15480 | 15490 | 15490 | 15480 | 151 |
| 534 | 20240605 | 094500 | 738825320 | 15490 | 15520 | 15550 | 15490 | 322 |
| 535 | 20240605 | 094400 | 733832100 | 15550 | 15500 | 15550 | 15500 | 123 |
| 536 | 20240605 | 094300 | 731925180 | 15500 | 15500 | 15510 | 15500 | 333 |
| 537 | 20240605 | 094200 | 726763640 | 15500 | 15510 | 15510 | 15500 | 437 |
| 538 | 20240605 | 094100 | 719989450 | 15500 | 15520 | 15520 | 15500 | 26 |
| 539 | 20240605 | 094000 | 719586220 | 15550 | 15520 | 15550 | 15520 | 34 |
| 540 | 20240605 | 093900 | 719058510 | 15520 | 15520 | 15520 | 15510 | 168 |
| 541 | 20240605 | 093800 | 716452150 | 15530 | 15500 | 15550 | 15500 | 115 |
| 542 | 20240605 | 093700 | 714668300 | 15500 | 15500 | 15500 | 15500 | 41 |
| 543 | 20240605 | 093600 | 714032800 | 15500 | 15480 | 15510 | 15480 | 48 |
| 544 | 20240605 | 093500 | 713288840 | 15490 | 15500 | 15530 | 15490 | 2194 |
| 545 | 20240605 | 093400 | 679295900 | 15520 | 15490 | 15530 | 15450 | 443 |
| 546 | 20240605 | 093300 | 672446130 | 15490 | 15510 | 15520 | 15490 | 490 |
| 547 | 20240605 | 093200 | 664851400 | 15510 | 15530 | 15550 | 15510 | 118 |
| 548 | 20240605 | 093100 | 663020470 | 15550 | 15520 | 15550 | 15520 | 6 |
| 549 | 20240605 | 093000 | 662927320 | 15530 | 15550 | 15550 | 15510 | 1545 |
| 550 | 20240605 | 092900 | 638933510 | 15540 | 15560 | 15560 | 15540 | 88 |
| 551 | 20240605 | 092800 | 637564710 | 15550 | 15560 | 15560 | 15550 | 159 |
| 552 | 20240605 | 092700 | 635091620 | 15570 | 15550 | 15590 | 15530 | 104 |
| 553 | 20240605 | 092600 | 633474110 | 15600 | 15530 | 15600 | 15510 | 90 |
| 554 | 20240605 | 092500 | 632074050 | 15610 | 15560 | 15620 | 15420 | 214 |
| 555 | 20240605 | 092400 | 628752950 | 15620 | 15680 | 15690 | 15570 | 1262 |
| 556 | 20240605 | 092300 | 609048920 | 15660 | 15710 | 15720 | 15660 | 1012 |
| 557 | 20240605 | 092200 | 593182010 | 15720 | 15760 | 15760 | 15700 | 617 |
| 558 | 20240605 | 092100 | 583481870 | 15790 | 15830 | 15830 | 15750 | 517 |
| 559 | 20240605 | 092000 | 575322970 | 15830 | 15740 | 15830 | 15740 | 640 |
| 560 | 20240605 | 091900 | 565204220 | 15720 | 15770 | 15770 | 15720 | 1936 |
| 561 | 20240605 | 091800 | 534699200 | 15760 | 15760 | 15770 | 15760 | 175 |
| 562 | 20240605 | 091700 | 531940570 | 15760 | 15810 | 15810 | 15760 | 4028 |
| 563 | 20240605 | 091600 | 468363090 | 15810 | 15880 | 15880 | 15810 | 3617 |
| 564 | 20240605 | 091500 | 410995760 | 15910 | 15850 | 15920 | 15850 | 3757 |
| 565 | 20240605 | 091400 | 351298080 | 15850 | 15870 | 15880 | 15740 | 963 |
| 566 | 20240605 | 091300 | 336034880 | 15870 | 15820 | 15870 | 15810 | 2792 |
| 567 | 20240605 | 091200 | 291816520 | 15820 | 15860 | 15870 | 15820 | 336 |
| 568 | 20240605 | 091100 | 286494210 | 15870 | 15730 | 15880 | 15730 | 5129 |
| 569 | 20240605 | 091000 | 205391270 | 15760 | 15730 | 15760 | 15700 | 36 |
| 570 | 20240605 | 090900 | 204825530 | 15660 | 15720 | 15780 | 15660 | 1472 |
| 571 | 20240605 | 090800 | 181686640 | 15740 | 15620 | 15740 | 15620 | 2963 |
| 572 | 20240605 | 090700 | 135240230 | 15620 | 15620 | 15670 | 15610 | 1201 |
| 573 | 20240605 | 090600 | 116472180 | 15620 | 15610 | 15620 | 15610 | 1853 |
| 574 | 20240605 | 090500 | 87528520 | 15610 | 15610 | 15680 | 15610 | 2138 |
| 575 | 20240605 | 090400 | 54130660 | 15610 | 15630 | 15630 | 15610 | 517 |
| 576 | 20240605 | 090300 | 46051080 | 15630 | 15630 | 15630 | 15620 | 238 |
| 577 | 20240605 | 090200 | 42331240 | 15620 | 15610 | 15630 | 15610 | 891 |
| 578 | 20240605 | 090100 | 28413670 | 15620 | 15650 | 15650 | 15620 | 551 |
| 579 | 20240605 | 090000 | 19794390 | 15660 | 15660 | 15740 | 15650 | 1260 |