31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240604 | 193000 | 1784112840 | 7170 | 7170 | 7170 | 7170 | 1808 |
| 3 | 20240604 | 192900 | 1784112840 | 7170 | 7170 | 7170 | 7170 | 0 |
| 4 | 20240604 | 192800 | 1784112840 | 7170 | 7170 | 7170 | 7170 | 0 |
| 5 | 20240604 | 192700 | 1784112840 | 7170 | 7170 | 7170 | 7170 | 0 |
| 6 | 20240604 | 192600 | 1784112840 | 7170 | 7170 | 7170 | 7170 | 0 |
| 7 | 20240604 | 192500 | 1784112840 | 7170 | 7170 | 7170 | 7170 | 0 |
| 8 | 20240604 | 192400 | 1784112840 | 7170 | 7170 | 7170 | 7170 | 0 |
| 9 | 20240604 | 192300 | 1784112840 | 7170 | 7170 | 7170 | 7170 | 0 |
| 10 | 20240604 | 192200 | 1784112840 | 7170 | 7170 | 7170 | 7170 | 0 |
| 11 | 20240604 | 192100 | 1784112840 | 7170 | 7170 | 7170 | 7170 | 0 |
| 12 | 20240604 | 192000 | 1784112840 | 7170 | 7170 | 7170 | 7170 | 0 |
| 13 | 20240604 | 191900 | 1784112840 | 7170 | 7170 | 7170 | 7170 | 0 |
| 14 | 20240604 | 191800 | 1784112840 | 7170 | 7170 | 7170 | 7170 | 0 |
| 15 | 20240604 | 191700 | 1784112840 | 7170 | 7170 | 7170 | 7170 | 0 |
| 16 | 20240604 | 191600 | 1784112840 | 7170 | 7170 | 7170 | 7170 | 0 |
| 17 | 20240604 | 191500 | 1784112840 | 7170 | 7170 | 7170 | 7170 | 0 |
| 18 | 20240604 | 191400 | 1784112840 | 7170 | 7170 | 7170 | 7170 | 0 |
| 19 | 20240604 | 191300 | 1784112840 | 7170 | 7170 | 7170 | 7170 | 0 |
| 20 | 20240604 | 191200 | 1784112840 | 7170 | 7170 | 7170 | 7170 | 0 |
| 21 | 20240604 | 191100 | 1784112840 | 7170 | 7170 | 7170 | 7170 | 0 |
| 22 | 20240604 | 191000 | 1784112840 | 7170 | 7170 | 7170 | 7170 | 0 |
| 23 | 20240604 | 190900 | 1784112840 | 7170 | 7170 | 7170 | 7170 | 0 |
| 24 | 20240604 | 190800 | 1784112840 | 7170 | 7170 | 7170 | 7170 | 0 |
| 25 | 20240604 | 190700 | 1784112840 | 7170 | 7170 | 7170 | 7170 | 0 |
| 26 | 20240604 | 190600 | 1784112840 | 7170 | 7170 | 7170 | 7170 | 0 |
| 27 | 20240604 | 190500 | 1784112840 | 7170 | 7170 | 7170 | 7170 | 0 |
| 28 | 20240604 | 190400 | 1784112840 | 7170 | 7170 | 7170 | 7170 | 0 |
| 29 | 20240604 | 190300 | 1784112840 | 7170 | 7170 | 7170 | 7170 | 0 |
| 30 | 20240604 | 190200 | 1784112840 | 7170 | 7170 | 7170 | 7170 | 0 |
| 31 | 20240604 | 190100 | 1784112840 | 7170 | 7170 | 7170 | 7170 | 0 |
| 32 | 20240604 | 190000 | 1784112840 | 7170 | 7170 | 7170 | 7170 | 1808 |
| 33 | 20240604 | 185900 | 1784112840 | 7170 | 7170 | 7170 | 7170 | 0 |
| 34 | 20240604 | 185800 | 1784112840 | 7170 | 7170 | 7170 | 7170 | 0 |
| 35 | 20240604 | 185700 | 1784112840 | 7170 | 7170 | 7170 | 7170 | 0 |
| 36 | 20240604 | 185600 | 1784112840 | 7170 | 7170 | 7170 | 7170 | 0 |
| 37 | 20240604 | 185500 | 1784112840 | 7170 | 7170 | 7170 | 7170 | 0 |
| 38 | 20240604 | 185400 | 1784112840 | 7170 | 7170 | 7170 | 7170 | 0 |
| 39 | 20240604 | 185300 | 1784112840 | 7170 | 7170 | 7170 | 7170 | 0 |
| 40 | 20240604 | 185200 | 1784112840 | 7170 | 7170 | 7170 | 7170 | 0 |
| 41 | 20240604 | 185100 | 1784112840 | 7170 | 7170 | 7170 | 7170 | 0 |
| 42 | 20240604 | 185000 | 1784112840 | 7170 | 7170 | 7170 | 7170 | 0 |
| 43 | 20240604 | 184900 | 1784112840 | 7170 | 7170 | 7170 | 7170 | 0 |
| 44 | 20240604 | 184800 | 1784112840 | 7170 | 7170 | 7170 | 7170 | 0 |
| 45 | 20240604 | 184700 | 1784112840 | 7170 | 7170 | 7170 | 7170 | 0 |
| 46 | 20240604 | 184600 | 1784112840 | 7170 | 7170 | 7170 | 7170 | 0 |
| 47 | 20240604 | 184500 | 1784112840 | 7170 | 7170 | 7170 | 7170 | 0 |
| 48 | 20240604 | 184400 | 1784112840 | 7170 | 7170 | 7170 | 7170 | 0 |
| 49 | 20240604 | 184300 | 1784112840 | 7170 | 7170 | 7170 | 7170 | 0 |
| 50 | 20240604 | 184200 | 1784112840 | 7170 | 7170 | 7170 | 7170 | 0 |
| 51 | 20240604 | 184100 | 1784112840 | 7170 | 7170 | 7170 | 7170 | 0 |
| 52 | 20240604 | 184000 | 1784112840 | 7170 | 7170 | 7170 | 7170 | 0 |
| 53 | 20240604 | 183900 | 1784112840 | 7170 | 7170 | 7170 | 7170 | 0 |
| 54 | 20240604 | 183800 | 1784112840 | 7170 | 7170 | 7170 | 7170 | 0 |
| 55 | 20240604 | 183700 | 1784112840 | 7170 | 7170 | 7170 | 7170 | 0 |
| 56 | 20240604 | 183600 | 1784112840 | 7170 | 7170 | 7170 | 7170 | 0 |
| 57 | 20240604 | 183500 | 1784112840 | 7170 | 7170 | 7170 | 7170 | 0 |
| 58 | 20240604 | 183400 | 1784112840 | 7170 | 7170 | 7170 | 7170 | 0 |
| 59 | 20240604 | 183300 | 1784112840 | 7170 | 7170 | 7170 | 7170 | 0 |
| 60 | 20240604 | 183200 | 1784112840 | 7170 | 7170 | 7170 | 7170 | 0 |
| 61 | 20240604 | 183100 | 1784112840 | 7170 | 7170 | 7170 | 7170 | 0 |
| 62 | 20240604 | 183000 | 1784112840 | 7170 | 7170 | 7170 | 7170 | 1808 |
| 63 | 20240604 | 182900 | 1784112840 | 7170 | 7170 | 7170 | 7170 | 0 |
| 64 | 20240604 | 182800 | 1784112840 | 7170 | 7170 | 7170 | 7170 | 0 |
| 65 | 20240604 | 182700 | 1784112840 | 7170 | 7170 | 7170 | 7170 | 0 |
| 66 | 20240604 | 182600 | 1784112840 | 7170 | 7170 | 7170 | 7170 | 0 |
| 67 | 20240604 | 182500 | 1784112840 | 7170 | 7170 | 7170 | 7170 | 0 |
| 68 | 20240604 | 182400 | 1784112840 | 7170 | 7170 | 7170 | 7170 | 0 |
| 69 | 20240604 | 182300 | 1784112840 | 7170 | 7170 | 7170 | 7170 | 0 |
| 70 | 20240604 | 182200 | 1784112840 | 7170 | 7170 | 7170 | 7170 | 0 |
| 71 | 20240604 | 182100 | 1784112840 | 7170 | 7170 | 7170 | 7170 | 0 |
| 72 | 20240604 | 182000 | 1784112840 | 7170 | 7170 | 7170 | 7170 | 0 |
| 73 | 20240604 | 181900 | 1784112840 | 7170 | 7170 | 7170 | 7170 | 0 |
| 74 | 20240604 | 181800 | 1784112840 | 7170 | 7170 | 7170 | 7170 | 0 |
| 75 | 20240604 | 181700 | 1784112840 | 7170 | 7170 | 7170 | 7170 | 0 |
| 76 | 20240604 | 181600 | 1784112840 | 7170 | 7170 | 7170 | 7170 | 0 |
| 77 | 20240604 | 181500 | 1784112840 | 7170 | 7170 | 7170 | 7170 | 0 |
| 78 | 20240604 | 181400 | 1784112840 | 7170 | 7170 | 7170 | 7170 | 0 |
| 79 | 20240604 | 181300 | 1784112840 | 7170 | 7170 | 7170 | 7170 | 0 |
| 80 | 20240604 | 181200 | 1784112840 | 7170 | 7170 | 7170 | 7170 | 0 |
| 81 | 20240604 | 181100 | 1784112840 | 7170 | 7170 | 7170 | 7170 | 0 |
| 82 | 20240604 | 181000 | 1784112840 | 7170 | 7170 | 7170 | 7170 | 0 |
| 83 | 20240604 | 180900 | 1784112840 | 7170 | 7170 | 7170 | 7170 | 0 |
| 84 | 20240604 | 180800 | 1784112840 | 7170 | 7170 | 7170 | 7170 | 0 |
| 85 | 20240604 | 180700 | 1784112840 | 7170 | 7170 | 7170 | 7170 | 0 |
| 86 | 20240604 | 180600 | 1784112840 | 7170 | 7170 | 7170 | 7170 | 0 |
| 87 | 20240604 | 180500 | 1784112840 | 7170 | 7170 | 7170 | 7170 | 0 |
| 88 | 20240604 | 180400 | 1784112840 | 7170 | 7170 | 7170 | 7170 | 0 |
| 89 | 20240604 | 180300 | 1784112840 | 7170 | 7170 | 7170 | 7170 | 0 |
| 90 | 20240604 | 180200 | 1784112840 | 7170 | 7170 | 7170 | 7170 | 0 |
| 91 | 20240604 | 180100 | 1784112840 | 7170 | 7170 | 7170 | 7170 | 0 |
| 92 | 20240604 | 180000 | 1784112840 | 7170 | 7170 | 7170 | 7170 | 1808 |
| 93 | 20240604 | 175900 | 1784112840 | 7170 | 7170 | 7170 | 7170 | 0 |
| 94 | 20240604 | 175800 | 1784112840 | 7170 | 7170 | 7170 | 7170 | 0 |
| 95 | 20240604 | 175700 | 1784112840 | 7170 | 7170 | 7170 | 7170 | 0 |
| 96 | 20240604 | 175600 | 1784112840 | 7170 | 7170 | 7170 | 7170 | 0 |
| 97 | 20240604 | 175500 | 1784112840 | 7170 | 7170 | 7170 | 7170 | 0 |
| 98 | 20240604 | 175400 | 1784112840 | 7170 | 7170 | 7170 | 7170 | 0 |
| 99 | 20240604 | 175300 | 1784112840 | 7170 | 7170 | 7170 | 7170 | 0 |
| 100 | 20240604 | 175200 | 1784112840 | 7170 | 7170 | 7170 | 7170 | 0 |
| 101 | 20240604 | 175100 | 1784112840 | 7170 | 7170 | 7170 | 7170 | 0 |
| 102 | 20240604 | 175000 | 1784112840 | 7170 | 7170 | 7170 | 7170 | 0 |
| 103 | 20240604 | 174900 | 1784112840 | 7170 | 7170 | 7170 | 7170 | 0 |
| 104 | 20240604 | 174800 | 1784112840 | 7170 | 7170 | 7170 | 7170 | 0 |
| 105 | 20240604 | 174700 | 1784112840 | 7170 | 7170 | 7170 | 7170 | 0 |
| 106 | 20240604 | 174600 | 1784112840 | 7170 | 7170 | 7170 | 7170 | 0 |
| 107 | 20240604 | 174500 | 1784112840 | 7170 | 7170 | 7170 | 7170 | 0 |
| 108 | 20240604 | 174400 | 1784112840 | 7170 | 7170 | 7170 | 7170 | 0 |
| 109 | 20240604 | 174300 | 1784112840 | 7170 | 7170 | 7170 | 7170 | 0 |
| 110 | 20240604 | 174200 | 1784112840 | 7170 | 7170 | 7170 | 7170 | 0 |
| 111 | 20240604 | 174100 | 1784112840 | 7170 | 7170 | 7170 | 7170 | 0 |
| 112 | 20240604 | 174000 | 1784112840 | 7170 | 7170 | 7170 | 7170 | 0 |
| 113 | 20240604 | 173900 | 1784112840 | 7170 | 7170 | 7170 | 7170 | 0 |
| 114 | 20240604 | 173800 | 1784112840 | 7170 | 7170 | 7170 | 7170 | 0 |
| 115 | 20240604 | 173700 | 1784112840 | 7170 | 7170 | 7170 | 7170 | 0 |
| 116 | 20240604 | 173600 | 1784112840 | 7170 | 7170 | 7170 | 7170 | 0 |
| 117 | 20240604 | 173500 | 1784112840 | 7170 | 7170 | 7170 | 7170 | 0 |
| 118 | 20240604 | 173400 | 1784112840 | 7170 | 7170 | 7170 | 7170 | 0 |
| 119 | 20240604 | 173300 | 1784112840 | 7170 | 7170 | 7170 | 7170 | 0 |
| 120 | 20240604 | 173200 | 1784112840 | 7170 | 7170 | 7170 | 7170 | 0 |
| 121 | 20240604 | 173100 | 1784112840 | 7170 | 7170 | 7170 | 7170 | 0 |
| 122 | 20240604 | 173000 | 1784112840 | 7170 | 7170 | 7170 | 7170 | 1808 |
| 123 | 20240604 | 172900 | 1784112840 | 7170 | 7170 | 7170 | 7170 | 0 |
| 124 | 20240604 | 172800 | 1784112840 | 7170 | 7170 | 7170 | 7170 | 0 |
| 125 | 20240604 | 172700 | 1784112840 | 7170 | 7170 | 7170 | 7170 | 0 |
| 126 | 20240604 | 172600 | 1784112840 | 7170 | 7170 | 7170 | 7170 | 0 |
| 127 | 20240604 | 172500 | 1784112840 | 7170 | 7170 | 7170 | 7170 | 0 |
| 128 | 20240604 | 172400 | 1784112840 | 7170 | 7170 | 7170 | 7170 | 0 |
| 129 | 20240604 | 172300 | 1784112840 | 7170 | 7170 | 7170 | 7170 | 0 |
| 130 | 20240604 | 172200 | 1784112840 | 7170 | 7170 | 7170 | 7170 | 0 |
| 131 | 20240604 | 172100 | 1784112840 | 7170 | 7170 | 7170 | 7170 | 0 |
| 132 | 20240604 | 172000 | 1784112840 | 7170 | 7170 | 7170 | 7170 | 0 |
| 133 | 20240604 | 171900 | 1784112840 | 7170 | 7170 | 7170 | 7170 | 0 |
| 134 | 20240604 | 171800 | 1784112840 | 7170 | 7170 | 7170 | 7170 | 0 |
| 135 | 20240604 | 171700 | 1784112840 | 7170 | 7170 | 7170 | 7170 | 0 |
| 136 | 20240604 | 171600 | 1784112840 | 7170 | 7170 | 7170 | 7170 | 0 |
| 137 | 20240604 | 171500 | 1784112840 | 7170 | 7170 | 7170 | 7170 | 0 |
| 138 | 20240604 | 171400 | 1784112840 | 7170 | 7170 | 7170 | 7170 | 0 |
| 139 | 20240604 | 171300 | 1784112840 | 7170 | 7170 | 7170 | 7170 | 0 |
| 140 | 20240604 | 171200 | 1784112840 | 7170 | 7170 | 7170 | 7170 | 0 |
| 141 | 20240604 | 171100 | 1784112840 | 7170 | 7170 | 7170 | 7170 | 0 |
| 142 | 20240604 | 171000 | 1784112840 | 7170 | 7170 | 7170 | 7170 | 0 |
| 143 | 20240604 | 170900 | 1784112840 | 7170 | 7170 | 7170 | 7170 | 0 |
| 144 | 20240604 | 170800 | 1784112840 | 7170 | 7170 | 7170 | 7170 | 0 |
| 145 | 20240604 | 170700 | 1784112840 | 7170 | 7170 | 7170 | 7170 | 0 |
| 146 | 20240604 | 170600 | 1784112840 | 7170 | 7170 | 7170 | 7170 | 0 |
| 147 | 20240604 | 170500 | 1784112840 | 7170 | 7170 | 7170 | 7170 | 0 |
| 148 | 20240604 | 170400 | 1784112840 | 7170 | 7170 | 7170 | 7170 | 0 |
| 149 | 20240604 | 170300 | 1784112840 | 7170 | 7170 | 7170 | 7170 | 0 |
| 150 | 20240604 | 170200 | 1784112840 | 7170 | 7170 | 7170 | 7170 | 0 |
| 151 | 20240604 | 170100 | 1784112840 | 7170 | 7170 | 7170 | 7170 | 0 |
| 152 | 20240604 | 170000 | 1784112840 | 7170 | 7170 | 7170 | 7170 | 1808 |
| 153 | 20240604 | 165900 | 1784112840 | 7170 | 7170 | 7170 | 7170 | 0 |
| 154 | 20240604 | 165800 | 1784112840 | 7170 | 7170 | 7170 | 7170 | 0 |
| 155 | 20240604 | 165700 | 1784112840 | 7170 | 7170 | 7170 | 7170 | 0 |
| 156 | 20240604 | 165600 | 1784112840 | 7170 | 7170 | 7170 | 7170 | 0 |
| 157 | 20240604 | 165500 | 1784112840 | 7170 | 7170 | 7170 | 7170 | 0 |
| 158 | 20240604 | 165400 | 1784112840 | 7170 | 7170 | 7170 | 7170 | 0 |
| 159 | 20240604 | 165300 | 1784112840 | 7170 | 7170 | 7170 | 7170 | 0 |
| 160 | 20240604 | 165200 | 1784112840 | 7170 | 7170 | 7170 | 7170 | 0 |
| 161 | 20240604 | 165100 | 1784112840 | 7170 | 7170 | 7170 | 7170 | 0 |
| 162 | 20240604 | 165000 | 1784112840 | 7170 | 7170 | 7170 | 7170 | 0 |
| 163 | 20240604 | 164900 | 1784112840 | 7170 | 7170 | 7170 | 7170 | 0 |
| 164 | 20240604 | 164800 | 1784112840 | 7170 | 7170 | 7170 | 7170 | 0 |
| 165 | 20240604 | 164700 | 1784112840 | 7170 | 7170 | 7170 | 7170 | 0 |
| 166 | 20240604 | 164600 | 1784112840 | 7170 | 7170 | 7170 | 7170 | 0 |
| 167 | 20240604 | 164500 | 1784112840 | 7170 | 7170 | 7170 | 7170 | 0 |
| 168 | 20240604 | 164400 | 1784112840 | 7170 | 7170 | 7170 | 7170 | 0 |
| 169 | 20240604 | 164300 | 1784112840 | 7170 | 7170 | 7170 | 7170 | 0 |
| 170 | 20240604 | 164200 | 1784112840 | 7170 | 7170 | 7170 | 7170 | 0 |
| 171 | 20240604 | 164100 | 1784112840 | 7170 | 7170 | 7170 | 7170 | 0 |
| 172 | 20240604 | 164000 | 1784112840 | 7170 | 7170 | 7170 | 7170 | 0 |
| 173 | 20240604 | 163900 | 1784112840 | 7170 | 7170 | 7170 | 7170 | 0 |
| 174 | 20240604 | 163800 | 1784112840 | 7170 | 7170 | 7170 | 7170 | 0 |
| 175 | 20240604 | 163700 | 1784112840 | 7170 | 7170 | 7170 | 7170 | 0 |
| 176 | 20240604 | 163600 | 1784112840 | 7170 | 7170 | 7170 | 7170 | 0 |
| 177 | 20240604 | 163500 | 1784112840 | 7170 | 7170 | 7170 | 7170 | 0 |
| 178 | 20240604 | 163400 | 1784112840 | 7170 | 7170 | 7170 | 7170 | 0 |
| 179 | 20240604 | 163300 | 1784112840 | 7170 | 7170 | 7170 | 7170 | 0 |
| 180 | 20240604 | 163200 | 1784112840 | 7170 | 7170 | 7170 | 7170 | 0 |
| 181 | 20240604 | 163100 | 1784112840 | 7170 | 7170 | 7170 | 7170 | 0 |
| 182 | 20240604 | 163000 | 1784112840 | 7170 | 7170 | 7170 | 7170 | 1808 |
| 183 | 20240604 | 162900 | 1784112840 | 7170 | 7170 | 7170 | 7170 | 0 |
| 184 | 20240604 | 162800 | 1784112840 | 7170 | 7170 | 7170 | 7170 | 0 |
| 185 | 20240604 | 162700 | 1784112840 | 7170 | 7170 | 7170 | 7170 | 0 |
| 186 | 20240604 | 162600 | 1784112840 | 7170 | 7170 | 7170 | 7170 | 0 |
| 187 | 20240604 | 162500 | 1784112840 | 7170 | 7170 | 7170 | 7170 | 0 |
| 188 | 20240604 | 162400 | 1784112840 | 7170 | 7170 | 7170 | 7170 | 0 |
| 189 | 20240604 | 162300 | 1784112840 | 7170 | 7170 | 7170 | 7170 | 0 |
| 190 | 20240604 | 162200 | 1784112840 | 7170 | 7170 | 7170 | 7170 | 0 |
| 191 | 20240604 | 162100 | 1784112840 | 7170 | 7170 | 7170 | 7170 | 0 |
| 192 | 20240604 | 162000 | 1784112840 | 7170 | 7170 | 7170 | 7170 | 0 |
| 193 | 20240604 | 161900 | 1784112840 | 7170 | 7170 | 7170 | 7170 | 0 |
| 194 | 20240604 | 161800 | 1784112840 | 7170 | 7170 | 7170 | 7170 | 0 |
| 195 | 20240604 | 161700 | 1784112840 | 7170 | 7170 | 7170 | 7170 | 0 |
| 196 | 20240604 | 161600 | 1784112840 | 7170 | 7170 | 7170 | 7170 | 0 |
| 197 | 20240604 | 161500 | 1784112840 | 7170 | 7170 | 7170 | 7170 | 0 |
| 198 | 20240604 | 161400 | 1784112840 | 7170 | 7170 | 7170 | 7170 | 0 |
| 199 | 20240604 | 161300 | 1784112840 | 7170 | 7170 | 7170 | 7170 | 0 |
| 200 | 20240604 | 161200 | 1784112840 | 7170 | 7170 | 7170 | 7170 | 0 |
| 201 | 20240604 | 161100 | 1784112840 | 7170 | 7170 | 7170 | 7170 | 0 |
| 202 | 20240604 | 161000 | 1784112840 | 7170 | 7170 | 7170 | 7170 | 0 |
| 203 | 20240604 | 160900 | 1784112840 | 7170 | 7170 | 7170 | 7170 | 0 |
| 204 | 20240604 | 160800 | 1784112840 | 7170 | 7170 | 7170 | 7170 | 0 |
| 205 | 20240604 | 160700 | 1784112840 | 7170 | 7170 | 7170 | 7170 | 0 |
| 206 | 20240604 | 160600 | 1784112840 | 7170 | 7170 | 7170 | 7170 | 0 |
| 207 | 20240604 | 160500 | 1784112840 | 7170 | 7170 | 7170 | 7170 | 0 |
| 208 | 20240604 | 160400 | 1784112840 | 7170 | 7170 | 7170 | 7170 | 0 |
| 209 | 20240604 | 160300 | 1784112840 | 7170 | 7170 | 7170 | 7170 | 0 |
| 210 | 20240604 | 160200 | 1784112840 | 7170 | 7170 | 7170 | 7170 | 0 |
| 211 | 20240604 | 160100 | 1784112840 | 7170 | 7170 | 7170 | 7170 | 0 |
| 212 | 20240604 | 160000 | 1784112840 | 7170 | 7170 | 7170 | 7170 | 1808 |
| 213 | 20240604 | 155900 | 1784112840 | 7170 | 7170 | 7170 | 7170 | 0 |
| 214 | 20240604 | 155800 | 1784112840 | 7170 | 7170 | 7170 | 7170 | 0 |
| 215 | 20240604 | 155700 | 1784112840 | 7170 | 7170 | 7170 | 7170 | 0 |
| 216 | 20240604 | 155600 | 1784112840 | 7170 | 7170 | 7170 | 7170 | 0 |
| 217 | 20240604 | 155500 | 1784112840 | 7170 | 7170 | 7170 | 7170 | 0 |
| 218 | 20240604 | 155400 | 1784112840 | 7170 | 7170 | 7170 | 7170 | 0 |
| 219 | 20240604 | 155300 | 1784112840 | 7170 | 7170 | 7170 | 7170 | 0 |
| 220 | 20240604 | 155200 | 1784112840 | 7170 | 7170 | 7170 | 7170 | 0 |
| 221 | 20240604 | 155100 | 1784112840 | 7170 | 7170 | 7170 | 7170 | 0 |
| 222 | 20240604 | 155000 | 1784112840 | 7170 | 7170 | 7170 | 7170 | 0 |
| 223 | 20240604 | 154900 | 1784112840 | 7170 | 7170 | 7170 | 7170 | 0 |
| 224 | 20240604 | 154800 | 1784112840 | 7170 | 7170 | 7170 | 7170 | 0 |
| 225 | 20240604 | 154700 | 1784112840 | 7170 | 7170 | 7170 | 7170 | 0 |
| 226 | 20240604 | 154600 | 1784112840 | 7170 | 7170 | 7170 | 7170 | 0 |
| 227 | 20240604 | 154500 | 1784112840 | 7170 | 7170 | 7170 | 7170 | 0 |
| 228 | 20240604 | 154400 | 1784112840 | 7170 | 7170 | 7170 | 7170 | 0 |
| 229 | 20240604 | 154300 | 1784112840 | 7170 | 7170 | 7170 | 7170 | 0 |
| 230 | 20240604 | 154200 | 1784112840 | 7170 | 7170 | 7170 | 7170 | 0 |
| 231 | 20240604 | 154100 | 1784112840 | 7170 | 7170 | 7170 | 7170 | 0 |
| 232 | 20240604 | 154000 | 1784112840 | 7170 | 7170 | 7170 | 7170 | 0 |
| 233 | 20240604 | 153900 | 1784112840 | 7170 | 7170 | 7170 | 7170 | 0 |
| 234 | 20240604 | 153800 | 1784112840 | 7170 | 7170 | 7170 | 7170 | 0 |
| 235 | 20240604 | 153700 | 1784112840 | 7170 | 7170 | 7170 | 7170 | 0 |
| 236 | 20240604 | 153600 | 1784112840 | 7170 | 7170 | 7170 | 7170 | 0 |
| 237 | 20240604 | 153500 | 1784112840 | 7170 | 7170 | 7170 | 7170 | 0 |
| 238 | 20240604 | 153400 | 1784112840 | 7170 | 7170 | 7170 | 7170 | 0 |
| 239 | 20240604 | 153300 | 1784112840 | 7170 | 7170 | 7170 | 7170 | 0 |
| 240 | 20240604 | 153200 | 1784112840 | 7170 | 7170 | 7170 | 7170 | 0 |
| 241 | 20240604 | 153100 | 1784112840 | 7170 | 7170 | 7170 | 7170 | 0 |
| 242 | 20240604 | 153000 | 1784112840 | 7170 | 7170 | 7170 | 7170 | 3616 |
| 243 | 20240604 | 152900 | 1771149480 | 7180 | 7180 | 7180 | 7180 | 0 |
| 244 | 20240604 | 152800 | 1771149480 | 7180 | 7180 | 7180 | 7180 | 0 |
| 245 | 20240604 | 152700 | 1771149480 | 7180 | 7180 | 7180 | 7180 | 0 |
| 246 | 20240604 | 152600 | 1771149480 | 7180 | 7180 | 7180 | 7180 | 0 |
| 247 | 20240604 | 152500 | 1771149480 | 7180 | 7180 | 7180 | 7180 | 0 |
| 248 | 20240604 | 152400 | 1771149480 | 7180 | 7180 | 7180 | 7180 | 0 |
| 249 | 20240604 | 152300 | 1771149480 | 7180 | 7180 | 7180 | 7180 | 0 |
| 250 | 20240604 | 152200 | 1771149480 | 7180 | 7180 | 7180 | 7180 | 0 |
| 251 | 20240604 | 152100 | 1771149480 | 7180 | 7180 | 7180 | 7180 | 0 |
| 252 | 20240604 | 152000 | 1771149480 | 7180 | 7180 | 7180 | 7180 | 0 |
| 253 | 20240604 | 151900 | 1771149480 | 7180 | 7180 | 7180 | 7170 | 1507 |
| 254 | 20240604 | 151800 | 1760343810 | 7180 | 7180 | 7180 | 7180 | 384 |
| 255 | 20240604 | 151700 | 1757586690 | 7180 | 7180 | 7180 | 7180 | 335 |
| 256 | 20240604 | 151600 | 1755181390 | 7190 | 7200 | 7210 | 7190 | 1121 |
| 257 | 20240604 | 151500 | 1747104070 | 7200 | 7200 | 7200 | 7200 | 2 |
| 258 | 20240604 | 151400 | 1747089670 | 7200 | 7200 | 7200 | 7200 | 453 |
| 259 | 20240604 | 151300 | 1743828070 | 7200 | 7200 | 7200 | 7200 | 3 |
| 260 | 20240604 | 151200 | 1743806470 | 7180 | 7190 | 7210 | 7180 | 345 |
| 261 | 20240604 | 151100 | 1741328370 | 7200 | 7190 | 7200 | 7190 | 1231 |
| 262 | 20240604 | 151000 | 1732467260 | 7190 | 7180 | 7190 | 7180 | 159 |
| 263 | 20240604 | 150900 | 1731324300 | 7190 | 7190 | 7190 | 7190 | 127 |
| 264 | 20240604 | 150800 | 1730411170 | 7190 | 7190 | 7190 | 7180 | 105 |
| 265 | 20240604 | 150700 | 1729656570 | 7180 | 7180 | 7190 | 7180 | 2605 |
| 266 | 20240604 | 150600 | 1710952180 | 7180 | 7190 | 7190 | 7180 | 132 |
| 267 | 20240604 | 150500 | 1710004100 | 7190 | 7190 | 7190 | 7190 | 10 |
| 268 | 20240604 | 150400 | 1709932200 | 7190 | 7190 | 7190 | 7190 | 399 |
| 269 | 20240604 | 150300 | 1707063390 | 7190 | 7190 | 7190 | 7190 | 0 |
| 270 | 20240604 | 150200 | 1707063390 | 7190 | 7190 | 7190 | 7190 | 195 |
| 271 | 20240604 | 150100 | 1705661340 | 7200 | 7190 | 7200 | 7190 | 4 |
| 272 | 20240604 | 150000 | 1705632550 | 7190 | 7200 | 7200 | 7190 | 1159 |
| 273 | 20240604 | 145900 | 1697299200 | 7200 | 7190 | 7200 | 7190 | 99 |
| 274 | 20240604 | 145800 | 1696587370 | 7200 | 7200 | 7200 | 7200 | 602 |
| 275 | 20240604 | 145700 | 1692252970 | 7200 | 7200 | 7200 | 7190 | 146 |
| 276 | 20240604 | 145600 | 1691202600 | 7200 | 7200 | 7200 | 7190 | 1455 |
| 277 | 20240604 | 145500 | 1680728480 | 7210 | 7210 | 7220 | 7210 | 474 |
| 278 | 20240604 | 145400 | 1677310920 | 7210 | 7220 | 7220 | 7210 | 30 |
| 279 | 20240604 | 145300 | 1677094600 | 7220 | 7210 | 7220 | 7210 | 1237 |
| 280 | 20240604 | 145200 | 1668168340 | 7210 | 7200 | 7210 | 7200 | 148 |
| 281 | 20240604 | 145100 | 1667101710 | 7200 | 7200 | 7200 | 7200 | 530 |
| 282 | 20240604 | 145000 | 1663285710 | 7200 | 7200 | 7200 | 7200 | 4 |
| 283 | 20240604 | 144900 | 1663256910 | 7200 | 7200 | 7200 | 7200 | 23 |
| 284 | 20240604 | 144800 | 1663091310 | 7200 | 7210 | 7210 | 7200 | 1011 |
| 285 | 20240604 | 144700 | 1655811900 | 7210 | 7210 | 7210 | 7210 | 23 |
| 286 | 20240604 | 144600 | 1655646070 | 7210 | 7210 | 7210 | 7210 | 75 |
| 287 | 20240604 | 144500 | 1655105320 | 7210 | 7210 | 7210 | 7210 | 35 |
| 288 | 20240604 | 144400 | 1654852970 | 7210 | 7200 | 7210 | 7200 | 14 |
| 289 | 20240604 | 144300 | 1654752130 | 7200 | 7210 | 7210 | 7200 | 65 |
| 290 | 20240604 | 144200 | 1654283680 | 7210 | 7200 | 7210 | 7200 | 704 |
| 291 | 20240604 | 144100 | 1649214850 | 7200 | 7210 | 7210 | 7200 | 270 |
| 292 | 20240604 | 144000 | 1647270150 | 7210 | 7200 | 7210 | 7190 | 548 |
| 293 | 20240604 | 143900 | 1643329420 | 7200 | 7220 | 7220 | 7200 | 3088 |
| 294 | 20240604 | 143800 | 1621069320 | 7220 | 7230 | 7230 | 7220 | 67 |
| 295 | 20240604 | 143700 | 1620585560 | 7220 | 7220 | 7220 | 7210 | 3544 |
| 296 | 20240604 | 143600 | 1595033220 | 7220 | 7210 | 7220 | 7210 | 617 |
| 297 | 20240604 | 143500 | 1590584320 | 7210 | 7220 | 7220 | 7210 | 6 |
| 298 | 20240604 | 143400 | 1590541010 | 7220 | 7220 | 7220 | 7220 | 12 |
| 299 | 20240604 | 143300 | 1590454370 | 7220 | 7220 | 7220 | 7220 | 154 |
| 300 | 20240604 | 143200 | 1589342490 | 7220 | 7220 | 7220 | 7220 | 21 |
| 301 | 20240604 | 143100 | 1589190870 | 7210 | 7230 | 7230 | 7210 | 122 |
| 302 | 20240604 | 143000 | 1588309700 | 7220 | 7220 | 7220 | 7220 | 1894 |
| 303 | 20240604 | 142900 | 1574635020 | 7220 | 7210 | 7220 | 7210 | 1634 |
| 304 | 20240604 | 142800 | 1562853780 | 7210 | 7200 | 7210 | 7200 | 60 |
| 305 | 20240604 | 142700 | 1562421680 | 7200 | 7200 | 7200 | 7190 | 161 |
| 306 | 20240604 | 142600 | 1561262930 | 7200 | 7200 | 7200 | 7200 | 391 |
| 307 | 20240604 | 142500 | 1558447730 | 7200 | 7210 | 7210 | 7200 | 51 |
| 308 | 20240604 | 142400 | 1558080030 | 7220 | 7220 | 7220 | 7220 | 2 |
| 309 | 20240604 | 142300 | 1558065590 | 7220 | 7220 | 7220 | 7220 | 101 |
| 310 | 20240604 | 142200 | 1557336370 | 7220 | 7200 | 7220 | 7190 | 178 |
| 311 | 20240604 | 142100 | 1556055540 | 7200 | 7210 | 7210 | 7200 | 124 |
| 312 | 20240604 | 142000 | 1555162310 | 7200 | 7200 | 7210 | 7200 | 108 |
| 313 | 20240604 | 141900 | 1554384160 | 7200 | 7200 | 7210 | 7200 | 5495 |
| 314 | 20240604 | 141800 | 1514820070 | 7200 | 7200 | 7200 | 7200 | 100 |
| 315 | 20240604 | 141700 | 1514100070 | 7200 | 7210 | 7210 | 7200 | 118 |
| 316 | 20240604 | 141600 | 1513250350 | 7210 | 7210 | 7210 | 7210 | 620 |
| 317 | 20240604 | 141500 | 1508780150 | 7210 | 7210 | 7210 | 7210 | 267 |
| 318 | 20240604 | 141400 | 1506855080 | 7210 | 7210 | 7210 | 7210 | 71 |
| 319 | 20240604 | 141300 | 1506343170 | 7210 | 7210 | 7210 | 7210 | 605 |
| 320 | 20240604 | 141200 | 1501981120 | 7200 | 7200 | 7200 | 7200 | 30 |
| 321 | 20240604 | 141100 | 1501765120 | 7210 | 7210 | 7210 | 7210 | 5 |
| 322 | 20240604 | 141000 | 1501729070 | 7210 | 7210 | 7210 | 7210 | 1106 |
| 323 | 20240604 | 140900 | 1493754810 | 7210 | 7210 | 7210 | 7210 | 100 |
| 324 | 20240604 | 140800 | 1493033810 | 7210 | 7210 | 7210 | 7210 | 2356 |
| 325 | 20240604 | 140700 | 1476047050 | 7220 | 7220 | 7220 | 7220 | 600 |
| 326 | 20240604 | 140600 | 1471715050 | 7220 | 7220 | 7220 | 7220 | 0 |
| 327 | 20240604 | 140500 | 1471715050 | 7220 | 7230 | 7230 | 7210 | 210 |
| 328 | 20240604 | 140400 | 1470198180 | 7220 | 7220 | 7220 | 7220 | 14 |
| 329 | 20240604 | 140300 | 1470097100 | 7220 | 7210 | 7220 | 7210 | 29 |
| 330 | 20240604 | 140200 | 1469887820 | 7210 | 7210 | 7210 | 7210 | 100 |
| 331 | 20240604 | 140100 | 1469166820 | 7220 | 7220 | 7220 | 7220 | 10 |
| 332 | 20240604 | 140000 | 1469094620 | 7230 | 7220 | 7230 | 7220 | 176 |
| 333 | 20240604 | 135900 | 1467823520 | 7220 | 7220 | 7220 | 7220 | 0 |
| 334 | 20240604 | 135800 | 1467823520 | 7220 | 7220 | 7220 | 7220 | 1 |
| 335 | 20240604 | 135700 | 1467816300 | 7210 | 7220 | 7220 | 7210 | 112 |
| 336 | 20240604 | 135600 | 1467007700 | 7220 | 7230 | 7230 | 7220 | 509 |
| 337 | 20240604 | 135500 | 1463332640 | 7230 | 7220 | 7230 | 7220 | 712 |
| 338 | 20240604 | 135400 | 1458186380 | 7220 | 7220 | 7220 | 7220 | 10 |
| 339 | 20240604 | 135300 | 1458114180 | 7220 | 7210 | 7220 | 7210 | 301 |
| 340 | 20240604 | 135200 | 1455943960 | 7220 | 7220 | 7220 | 7220 | 200 |
| 341 | 20240604 | 135100 | 1454499960 | 7230 | 7230 | 7230 | 7230 | 1 |
| 342 | 20240604 | 135000 | 1454492730 | 7220 | 7220 | 7230 | 7220 | 230 |
| 343 | 20240604 | 134900 | 1452831550 | 7220 | 7220 | 7220 | 7220 | 854 |
| 344 | 20240604 | 134800 | 1446665670 | 7210 | 7220 | 7220 | 7210 | 94 |
| 345 | 20240604 | 134700 | 1445987100 | 7220 | 7220 | 7220 | 7220 | 19 |
| 346 | 20240604 | 134600 | 1445849920 | 7220 | 7220 | 7220 | 7220 | 5 |
| 347 | 20240604 | 134500 | 1445813820 | 7220 | 7220 | 7220 | 7220 | 1053 |
| 348 | 20240604 | 134400 | 1438211160 | 7220 | 7220 | 7220 | 7220 | 10 |
| 349 | 20240604 | 134300 | 1438138960 | 7230 | 7220 | 7230 | 7220 | 17 |
| 350 | 20240604 | 134200 | 1438016100 | 7220 | 7220 | 7220 | 7220 | 0 |
| 351 | 20240604 | 134100 | 1438016100 | 7220 | 7220 | 7220 | 7220 | 0 |
| 352 | 20240604 | 134000 | 1438016100 | 7220 | 7220 | 7220 | 7220 | 20 |
| 353 | 20240604 | 133900 | 1437871700 | 7230 | 7230 | 7230 | 7230 | 250 |
| 354 | 20240604 | 133800 | 1436064200 | 7230 | 7230 | 7230 | 7230 | 10 |
| 355 | 20240604 | 133700 | 1435991900 | 7220 | 7220 | 7220 | 7220 | 100 |
| 356 | 20240604 | 133600 | 1435269900 | 7220 | 7220 | 7220 | 7220 | 301 |
| 357 | 20240604 | 133500 | 1433096680 | 7230 | 7230 | 7230 | 7230 | 7 |
| 358 | 20240604 | 133400 | 1433046070 | 7230 | 7230 | 7230 | 7230 | 20 |
| 359 | 20240604 | 133300 | 1432901470 | 7230 | 7230 | 7230 | 7220 | 1601 |
| 360 | 20240604 | 133200 | 1421342120 | 7230 | 7230 | 7230 | 7230 | 30 |
| 361 | 20240604 | 133100 | 1421125220 | 7220 | 7220 | 7220 | 7220 | 10 |
| 362 | 20240604 | 133000 | 1421053020 | 7230 | 7230 | 7230 | 7230 | 744 |
| 363 | 20240604 | 132900 | 1415673900 | 7230 | 7230 | 7230 | 7230 | 100 |
| 364 | 20240604 | 132800 | 1414950900 | 7220 | 7230 | 7230 | 7220 | 291 |
| 365 | 20240604 | 132700 | 1412848580 | 7220 | 7230 | 7230 | 7220 | 256 |
| 366 | 20240604 | 132600 | 1411000230 | 7230 | 7230 | 7230 | 7230 | 669 |
| 367 | 20240604 | 132500 | 1406163360 | 7230 | 7230 | 7230 | 7230 | 50 |
| 368 | 20240604 | 132400 | 1405801860 | 7220 | 7230 | 7230 | 7220 | 151 |
| 369 | 20240604 | 132300 | 1404711140 | 7220 | 7230 | 7230 | 7220 | 90 |
| 370 | 20240604 | 132200 | 1404061140 | 7230 | 7230 | 7230 | 7210 | 2981 |
| 371 | 20240604 | 132100 | 1382535200 | 7230 | 7240 | 7240 | 7230 | 881 |
| 372 | 20240604 | 132000 | 1376162570 | 7230 | 7230 | 7230 | 7230 | 220 |
| 373 | 20240604 | 131900 | 1374571970 | 7230 | 7230 | 7230 | 7230 | 40 |
| 374 | 20240604 | 131800 | 1374282770 | 7230 | 7230 | 7240 | 7230 | 158 |
| 375 | 20240604 | 131700 | 1373139860 | 7230 | 7240 | 7240 | 7230 | 835 |
| 376 | 20240604 | 131600 | 1367102300 | 7240 | 7230 | 7240 | 7230 | 2049 |
| 377 | 20240604 | 131500 | 1352288020 | 7240 | 7250 | 7250 | 7240 | 688 |
| 378 | 20240604 | 131400 | 1347305820 | 7260 | 7260 | 7260 | 7260 | 70 |
| 379 | 20240604 | 131300 | 1346797620 | 7240 | 7260 | 7260 | 7240 | 1113 |
| 380 | 20240604 | 131200 | 1338726360 | 7260 | 7270 | 7270 | 7260 | 646 |
| 381 | 20240604 | 131100 | 1334035940 | 7280 | 7280 | 7280 | 7280 | 0 |
| 382 | 20240604 | 131000 | 1334035940 | 7280 | 7280 | 7280 | 7280 | 12 |
| 383 | 20240604 | 130900 | 1333948580 | 7290 | 7290 | 7290 | 7290 | 0 |
| 384 | 20240604 | 130800 | 1333948580 | 7290 | 7280 | 7290 | 7270 | 351 |
| 385 | 20240604 | 130700 | 1331396590 | 7290 | 7280 | 7290 | 7280 | 21 |
| 386 | 20240604 | 130600 | 1331243530 | 7290 | 7280 | 7290 | 7280 | 61 |
| 387 | 20240604 | 130500 | 1330799190 | 7280 | 7290 | 7290 | 7280 | 209 |
| 388 | 20240604 | 130400 | 1329277040 | 7290 | 7290 | 7290 | 7290 | 0 |
| 389 | 20240604 | 130300 | 1329277040 | 7290 | 7290 | 7290 | 7290 | 20 |
| 390 | 20240604 | 130200 | 1329131240 | 7290 | 7290 | 7290 | 7290 | 62 |
| 391 | 20240604 | 130100 | 1328679260 | 7270 | 7290 | 7290 | 7270 | 180 |
| 392 | 20240604 | 130000 | 1327369340 | 7290 | 7290 | 7290 | 7290 | 100 |
| 393 | 20240604 | 125900 | 1326640340 | 7290 | 7290 | 7290 | 7290 | 179 |
| 394 | 20240604 | 125800 | 1325335430 | 7290 | 7290 | 7290 | 7290 | 100 |
| 395 | 20240604 | 125700 | 1324606430 | 7300 | 7290 | 7300 | 7290 | 329 |
| 396 | 20240604 | 125600 | 1322208010 | 7290 | 7290 | 7290 | 7280 | 144 |
| 397 | 20240604 | 125500 | 1321159660 | 7280 | 7280 | 7280 | 7280 | 181 |
| 398 | 20240604 | 125400 | 1319841980 | 7280 | 7280 | 7280 | 7280 | 503 |
| 399 | 20240604 | 125300 | 1316180140 | 7270 | 7270 | 7270 | 7270 | 9 |
| 400 | 20240604 | 125200 | 1316114710 | 7270 | 7280 | 7280 | 7270 | 12 |
| 401 | 20240604 | 125100 | 1316027450 | 7280 | 7270 | 7280 | 7270 | 7 |
| 402 | 20240604 | 125000 | 1315976540 | 7260 | 7280 | 7280 | 7260 | 289 |
| 403 | 20240604 | 124900 | 1313874620 | 7280 | 7280 | 7280 | 7280 | 1 |
| 404 | 20240604 | 124800 | 1313867340 | 7270 | 7270 | 7270 | 7270 | 200 |
| 405 | 20240604 | 124700 | 1312413340 | 7280 | 7260 | 7280 | 7260 | 341 |
| 406 | 20240604 | 124600 | 1309937660 | 7280 | 7280 | 7280 | 7280 | 0 |
| 407 | 20240604 | 124500 | 1309937660 | 7280 | 7260 | 7280 | 7260 | 2 |
| 408 | 20240604 | 124400 | 1309923120 | 7260 | 7260 | 7260 | 7260 | 5 |
| 409 | 20240604 | 124300 | 1309886820 | 7280 | 7280 | 7280 | 7280 | 2 |
| 410 | 20240604 | 124200 | 1309872260 | 7280 | 7280 | 7280 | 7280 | 51 |
| 411 | 20240604 | 124100 | 1309500980 | 7280 | 7280 | 7280 | 7280 | 100 |
| 412 | 20240604 | 124000 | 1308772980 | 7280 | 7280 | 7280 | 7280 | 0 |
| 413 | 20240604 | 123900 | 1308772980 | 7280 | 7280 | 7280 | 7280 | 27 |
| 414 | 20240604 | 123800 | 1308576420 | 7260 | 7260 | 7260 | 7260 | 10 |
| 415 | 20240604 | 123700 | 1308503820 | 7280 | 7280 | 7280 | 7260 | 203 |
| 416 | 20240604 | 123600 | 1307029980 | 7260 | 7270 | 7280 | 7260 | 280 |
| 417 | 20240604 | 123500 | 1304994380 | 7270 | 7270 | 7270 | 7270 | 409 |
| 418 | 20240604 | 123400 | 1302020950 | 7270 | 7270 | 7270 | 7270 | 105 |
| 419 | 20240604 | 123300 | 1301257600 | 7270 | 7260 | 7270 | 7260 | 11 |
| 420 | 20240604 | 123200 | 1301177730 | 7260 | 7270 | 7270 | 7260 | 250 |
| 421 | 20240604 | 123100 | 1299361730 | 7270 | 7270 | 7270 | 7270 | 5 |
| 422 | 20240604 | 123000 | 1299325380 | 7280 | 7270 | 7280 | 7270 | 502 |
| 423 | 20240604 | 122900 | 1295675820 | 7270 | 7270 | 7270 | 7270 | 1 |
| 424 | 20240604 | 122800 | 1295668550 | 7260 | 7260 | 7260 | 7260 | 0 |
| 425 | 20240604 | 122700 | 1295668550 | 7260 | 7260 | 7260 | 7260 | 0 |
| 426 | 20240604 | 122600 | 1295668550 | 7260 | 7260 | 7260 | 7260 | 0 |
| 427 | 20240604 | 122500 | 1295668550 | 7260 | 7260 | 7260 | 7260 | 0 |
| 428 | 20240604 | 122400 | 1295668550 | 7260 | 7260 | 7260 | 7260 | 441 |
| 429 | 20240604 | 122300 | 1292466890 | 7260 | 7260 | 7260 | 7260 | 1 |
| 430 | 20240604 | 122200 | 1292459630 | 7280 | 7280 | 7280 | 7280 | 1 |
| 431 | 20240604 | 122100 | 1292452350 | 7280 | 7280 | 7280 | 7280 | 0 |
| 432 | 20240604 | 122000 | 1292452350 | 7280 | 7280 | 7280 | 7280 | 103 |
| 433 | 20240604 | 121900 | 1291702510 | 7280 | 7270 | 7280 | 7260 | 140 |
| 434 | 20240604 | 121800 | 1290685720 | 7280 | 7270 | 7280 | 7270 | 101 |
| 435 | 20240604 | 121700 | 1289951360 | 7270 | 7280 | 7280 | 7270 | 141 |
| 436 | 20240604 | 121600 | 1288925760 | 7280 | 7280 | 7280 | 7280 | 0 |
| 437 | 20240604 | 121500 | 1288925760 | 7280 | 7290 | 7290 | 7280 | 29 |
| 438 | 20240604 | 121400 | 1288714440 | 7290 | 7290 | 7290 | 7290 | 0 |
| 439 | 20240604 | 121300 | 1288714440 | 7290 | 7290 | 7290 | 7290 | 0 |
| 440 | 20240604 | 121200 | 1288714440 | 7290 | 7290 | 7290 | 7290 | 1 |
| 441 | 20240604 | 121100 | 1288707150 | 7280 | 7280 | 7280 | 7280 | 107 |
| 442 | 20240604 | 121000 | 1287928190 | 7280 | 7280 | 7280 | 7280 | 1 |
| 443 | 20240604 | 120900 | 1287920910 | 7280 | 7270 | 7280 | 7270 | 223 |
| 444 | 20240604 | 120800 | 1286299500 | 7270 | 7280 | 7280 | 7270 | 70 |
| 445 | 20240604 | 120700 | 1285790500 | 7280 | 7270 | 7280 | 7270 | 39 |
| 446 | 20240604 | 120600 | 1285506960 | 7270 | 7270 | 7270 | 7270 | 78 |
| 447 | 20240604 | 120500 | 1284939900 | 7290 | 7280 | 7290 | 7280 | 1508 |
| 448 | 20240604 | 120400 | 1273960120 | 7280 | 7270 | 7280 | 7270 | 138 |
| 449 | 20240604 | 120300 | 1272956850 | 7270 | 7270 | 7270 | 7270 | 10 |
| 450 | 20240604 | 120200 | 1272884150 | 7270 | 7270 | 7270 | 7270 | 89 |
| 451 | 20240604 | 120100 | 1272237120 | 7260 | 7260 | 7260 | 7260 | 0 |
| 452 | 20240604 | 120000 | 1272237120 | 7260 | 7260 | 7260 | 7260 | 1 |
| 453 | 20240604 | 115900 | 1272229860 | 7260 | 7260 | 7260 | 7260 | 19 |
| 454 | 20240604 | 115800 | 1272091920 | 7250 | 7250 | 7250 | 7250 | 448 |
| 455 | 20240604 | 115700 | 1268843920 | 7270 | 7270 | 7270 | 7270 | 1 |
| 456 | 20240604 | 115600 | 1268836650 | 7270 | 7260 | 7270 | 7250 | 109 |
| 457 | 20240604 | 115500 | 1268046300 | 7270 | 7250 | 7270 | 7250 | 143 |
| 458 | 20240604 | 115400 | 1267006730 | 7270 | 7270 | 7270 | 7270 | 3 |
| 459 | 20240604 | 115300 | 1266984920 | 7270 | 7270 | 7270 | 7270 | 2 |
| 460 | 20240604 | 115200 | 1266970380 | 7260 | 7260 | 7260 | 7260 | 83 |
| 461 | 20240604 | 115100 | 1266367800 | 7260 | 7260 | 7260 | 7260 | 16 |
| 462 | 20240604 | 115000 | 1266251640 | 7260 | 7260 | 7260 | 7260 | 0 |
| 463 | 20240604 | 114900 | 1266251640 | 7260 | 7260 | 7260 | 7260 | 50 |
| 464 | 20240604 | 114800 | 1265888640 | 7260 | 7260 | 7260 | 7260 | 60 |
| 465 | 20240604 | 114700 | 1265453040 | 7260 | 7260 | 7260 | 7260 | 54 |
| 466 | 20240604 | 114600 | 1265061000 | 7270 | 7270 | 7270 | 7270 | 11 |
| 467 | 20240604 | 114500 | 1264981030 | 7270 | 7270 | 7270 | 7270 | 2 |
| 468 | 20240604 | 114400 | 1264966490 | 7280 | 7280 | 7280 | 7280 | 30 |
| 469 | 20240604 | 114300 | 1264748090 | 7240 | 7240 | 7240 | 7240 | 0 |
| 470 | 20240604 | 114200 | 1264748090 | 7240 | 7260 | 7260 | 7240 | 1987 |
| 471 | 20240604 | 114100 | 1250350690 | 7260 | 7280 | 7290 | 7260 | 84 |
| 472 | 20240604 | 114000 | 1249739160 | 7280 | 7280 | 7280 | 7280 | 159 |
| 473 | 20240604 | 113900 | 1248581640 | 7280 | 7280 | 7280 | 7280 | 0 |
| 474 | 20240604 | 113800 | 1248581640 | 7280 | 7280 | 7280 | 7280 | 0 |
| 475 | 20240604 | 113700 | 1248581640 | 7280 | 7280 | 7280 | 7280 | 0 |
| 476 | 20240604 | 113600 | 1248581640 | 7280 | 7280 | 7280 | 7280 | 1 |
| 477 | 20240604 | 113500 | 1248574360 | 7260 | 7270 | 7270 | 7260 | 2137 |
| 478 | 20240604 | 113400 | 1233059650 | 7270 | 7270 | 7270 | 7270 | 687 |
| 479 | 20240604 | 113300 | 1228065160 | 7280 | 7270 | 7280 | 7270 | 340 |
| 480 | 20240604 | 113200 | 1225592960 | 7280 | 7280 | 7280 | 7280 | 0 |
| 481 | 20240604 | 113100 | 1225592960 | 7280 | 7280 | 7280 | 7280 | 80 |
| 482 | 20240604 | 113000 | 1225010560 | 7280 | 7280 | 7280 | 7280 | 0 |
| 483 | 20240604 | 112900 | 1225010560 | 7280 | 7280 | 7280 | 7280 | 120 |
| 484 | 20240604 | 112800 | 1224136960 | 7280 | 7280 | 7280 | 7280 | 1 |
| 485 | 20240604 | 112700 | 1224129680 | 7280 | 7280 | 7280 | 7280 | 551 |
| 486 | 20240604 | 112600 | 1220118400 | 7290 | 7290 | 7290 | 7290 | 71 |
| 487 | 20240604 | 112500 | 1219600810 | 7280 | 7280 | 7280 | 7280 | 0 |
| 488 | 20240604 | 112400 | 1219600810 | 7280 | 7280 | 7280 | 7280 | 1 |
| 489 | 20240604 | 112300 | 1219593530 | 7290 | 7260 | 7290 | 7260 | 405 |
| 490 | 20240604 | 112200 | 1216653200 | 7280 | 7280 | 7280 | 7280 | 4060 |
| 491 | 20240604 | 112100 | 1187096400 | 7280 | 7280 | 7280 | 7280 | 0 |
| 492 | 20240604 | 112000 | 1187096400 | 7280 | 7270 | 7280 | 7260 | 958 |
| 493 | 20240604 | 111900 | 1180135510 | 7270 | 7280 | 7280 | 7270 | 702 |
| 494 | 20240604 | 111800 | 1175031960 | 7270 | 7270 | 7270 | 7270 | 418 |
| 495 | 20240604 | 111700 | 1171993100 | 7270 | 7280 | 7280 | 7270 | 612 |
| 496 | 20240604 | 111600 | 1167543840 | 7280 | 7290 | 7290 | 7280 | 13 |
| 497 | 20240604 | 111500 | 1167449090 | 7270 | 7270 | 7270 | 7270 | 225 |
| 498 | 20240604 | 111400 | 1165813340 | 7280 | 7280 | 7280 | 7280 | 1010 |
| 499 | 20240604 | 111300 | 1158460540 | 7270 | 7260 | 7270 | 7260 | 119 |
| 500 | 20240604 | 111200 | 1157595420 | 7270 | 7270 | 7270 | 7270 | 2 |
| 501 | 20240604 | 111100 | 1157580880 | 7260 | 7260 | 7260 | 7260 | 157 |
| 502 | 20240604 | 111000 | 1156441060 | 7270 | 7270 | 7270 | 7270 | 120 |
| 503 | 20240604 | 110900 | 1155568660 | 7270 | 7280 | 7280 | 7270 | 622 |
| 504 | 20240604 | 110800 | 1151045440 | 7290 | 7280 | 7290 | 7280 | 816 |
| 505 | 20240604 | 110700 | 1145099960 | 7280 | 7280 | 7280 | 7280 | 101 |
| 506 | 20240604 | 110600 | 1144364680 | 7280 | 7280 | 7280 | 7280 | 874 |
| 507 | 20240604 | 110500 | 1138001960 | 7280 | 7290 | 7290 | 7280 | 128 |
| 508 | 20240604 | 110400 | 1137068860 | 7290 | 7290 | 7300 | 7290 | 1417 |
| 509 | 20240604 | 110300 | 1126738900 | 7290 | 7290 | 7290 | 7290 | 0 |
| 510 | 20240604 | 110200 | 1126738900 | 7290 | 7290 | 7290 | 7290 | 51 |
| 511 | 20240604 | 110100 | 1126367110 | 7290 | 7290 | 7290 | 7290 | 5 |
| 512 | 20240604 | 110000 | 1126330660 | 7280 | 7280 | 7280 | 7280 | 147 |
| 513 | 20240604 | 105900 | 1125260500 | 7290 | 7290 | 7290 | 7290 | 552 |
| 514 | 20240604 | 105800 | 1121236420 | 7280 | 7280 | 7280 | 7280 | 4 |
| 515 | 20240604 | 105700 | 1121207300 | 7280 | 7290 | 7290 | 7280 | 932 |
| 516 | 20240604 | 105600 | 1114422190 | 7290 | 7290 | 7290 | 7290 | 107 |
| 517 | 20240604 | 105500 | 1113642160 | 7290 | 7300 | 7300 | 7290 | 574 |
| 518 | 20240604 | 105400 | 1109452010 | 7300 | 7300 | 7320 | 7300 | 419 |
| 519 | 20240604 | 105300 | 1106390190 | 7310 | 7310 | 7320 | 7310 | 1153 |
| 520 | 20240604 | 105200 | 1097961730 | 7320 | 7330 | 7330 | 7320 | 838 |
| 521 | 20240604 | 105100 | 1091822890 | 7330 | 7330 | 7340 | 7330 | 845 |
| 522 | 20240604 | 105000 | 1085628760 | 7340 | 7330 | 7350 | 7330 | 1280 |
| 523 | 20240604 | 104900 | 1076235660 | 7330 | 7310 | 7360 | 7310 | 4753 |
| 524 | 20240604 | 104800 | 1041337630 | 7310 | 7310 | 7310 | 7310 | 84 |
| 525 | 20240604 | 104700 | 1040723590 | 7320 | 7290 | 7320 | 7290 | 6118 |
| 526 | 20240604 | 104600 | 996049750 | 7270 | 7280 | 7290 | 7270 | 2559 |
| 527 | 20240604 | 104500 | 977407450 | 7280 | 7250 | 7280 | 7250 | 2886 |
| 528 | 20240604 | 104400 | 956448420 | 7250 | 7240 | 7250 | 7240 | 245 |
| 529 | 20240604 | 104300 | 954674600 | 7250 | 7260 | 7260 | 7250 | 564 |
| 530 | 20240604 | 104200 | 950582960 | 7260 | 7250 | 7260 | 7240 | 1703 |
| 531 | 20240604 | 104100 | 938232190 | 7250 | 7210 | 7260 | 7210 | 5676 |
| 532 | 20240604 | 104000 | 897095350 | 7230 | 7230 | 7230 | 7230 | 62 |
| 533 | 20240604 | 103900 | 896647090 | 7230 | 7230 | 7230 | 7210 | 655 |
| 534 | 20240604 | 103800 | 891912290 | 7230 | 7230 | 7230 | 7230 | 780 |
| 535 | 20240604 | 103700 | 886272890 | 7210 | 7210 | 7210 | 7210 | 365 |
| 536 | 20240604 | 103600 | 883641240 | 7230 | 7220 | 7230 | 7220 | 2613 |
| 537 | 20240604 | 103500 | 864767470 | 7200 | 7210 | 7210 | 7200 | 330 |
| 538 | 20240604 | 103400 | 862388760 | 7210 | 7210 | 7220 | 7210 | 549 |
| 539 | 20240604 | 103300 | 858425470 | 7220 | 7220 | 7220 | 7210 | 237 |
| 540 | 20240604 | 103200 | 856715600 | 7220 | 7210 | 7220 | 7210 | 2 |
| 541 | 20240604 | 103100 | 856701170 | 7220 | 7210 | 7220 | 7210 | 103 |
| 542 | 20240604 | 103000 | 855958510 | 7210 | 7210 | 7210 | 7210 | 1000 |
| 543 | 20240604 | 102900 | 848748510 | 7200 | 7200 | 7200 | 7200 | 200 |
| 544 | 20240604 | 102800 | 847308510 | 7200 | 7190 | 7200 | 7190 | 140 |
| 545 | 20240604 | 102700 | 846301660 | 7200 | 7220 | 7220 | 7200 | 590 |
| 546 | 20240604 | 102600 | 842052410 | 7220 | 7200 | 7220 | 7200 | 849 |
| 547 | 20240604 | 102500 | 835930930 | 7200 | 7200 | 7200 | 7200 | 1 |
| 548 | 20240604 | 102400 | 835923730 | 7200 | 7200 | 7200 | 7200 | 21 |
| 549 | 20240604 | 102300 | 835772530 | 7200 | 7200 | 7200 | 7200 | 224 |
| 550 | 20240604 | 102200 | 834159730 | 7200 | 7190 | 7200 | 7180 | 1127 |
| 551 | 20240604 | 102100 | 826053020 | 7190 | 7190 | 7190 | 7190 | 90 |
| 552 | 20240604 | 102000 | 825405920 | 7200 | 7180 | 7200 | 7180 | 2102 |
| 553 | 20240604 | 101900 | 810284250 | 7180 | 7180 | 7180 | 7180 | 399 |
| 554 | 20240604 | 101800 | 807419430 | 7180 | 7190 | 7190 | 7180 | 302 |
| 555 | 20240604 | 101700 | 805248250 | 7180 | 7180 | 7180 | 7180 | 1002 |
| 556 | 20240604 | 101600 | 798053890 | 7180 | 7180 | 7180 | 7180 | 190 |
| 557 | 20240604 | 101500 | 796689690 | 7180 | 7190 | 7190 | 7180 | 249 |
| 558 | 20240604 | 101400 | 794901670 | 7180 | 7180 | 7190 | 7180 | 9 |
| 559 | 20240604 | 101300 | 794837030 | 7180 | 7180 | 7190 | 7180 | 184 |
| 560 | 20240604 | 101200 | 793515810 | 7180 | 7190 | 7190 | 7180 | 18 |
| 561 | 20240604 | 101100 | 793386530 | 7170 | 7180 | 7180 | 7170 | 125 |
| 562 | 20240604 | 101000 | 792489990 | 7200 | 7160 | 7200 | 7160 | 2029 |
| 563 | 20240604 | 100900 | 777925790 | 7160 | 7150 | 7160 | 7150 | 7 |
| 564 | 20240604 | 100800 | 777875680 | 7140 | 7160 | 7160 | 7140 | 150 |
| 565 | 20240604 | 100700 | 776803680 | 7160 | 7140 | 7160 | 7140 | 1397 |
| 566 | 20240604 | 100600 | 766826820 | 7160 | 7160 | 7160 | 7160 | 3 |
| 567 | 20240604 | 100500 | 766805340 | 7160 | 7160 | 7160 | 7160 | 195 |
| 568 | 20240604 | 100400 | 765409140 | 7160 | 7160 | 7160 | 7160 | 1 |
| 569 | 20240604 | 100300 | 765401980 | 7120 | 7120 | 7140 | 7120 | 656 |
| 570 | 20240604 | 100200 | 760731240 | 7120 | 7160 | 7160 | 7120 | 2087 |
| 571 | 20240604 | 100100 | 745865490 | 7130 | 7130 | 7130 | 7130 | 440 |
| 572 | 20240604 | 100000 | 742728290 | 7130 | 7130 | 7130 | 7130 | 200 |
| 573 | 20240604 | 095900 | 741302290 | 7130 | 7130 | 7130 | 7130 | 205 |
| 574 | 20240604 | 095800 | 739840640 | 7130 | 7150 | 7150 | 7130 | 2863 |
| 575 | 20240604 | 095700 | 719415950 | 7180 | 7160 | 7180 | 7140 | 366 |
| 576 | 20240604 | 095600 | 716793140 | 7170 | 7180 | 7180 | 7170 | 96 |
| 577 | 20240604 | 095500 | 716104790 | 7180 | 7160 | 7180 | 7160 | 1207 |
| 578 | 20240604 | 095400 | 707448700 | 7160 | 7170 | 7170 | 7160 | 34 |
| 579 | 20240604 | 095300 | 707205100 | 7170 | 7170 | 7170 | 7170 | 304 |
| 580 | 20240604 | 095200 | 705025420 | 7160 | 7150 | 7160 | 7150 | 198 |
| 581 | 20240604 | 095100 | 703608620 | 7150 | 7150 | 7150 | 7150 | 12 |
| 582 | 20240604 | 095000 | 703522820 | 7150 | 7150 | 7160 | 7130 | 462 |
| 583 | 20240604 | 094900 | 700221510 | 7130 | 7150 | 7150 | 7130 | 339 |
| 584 | 20240604 | 094800 | 697802100 | 7150 | 7130 | 7150 | 7130 | 228 |
| 585 | 20240604 | 094700 | 696175740 | 7140 | 7140 | 7140 | 7140 | 620 |
| 586 | 20240604 | 094600 | 691748940 | 7140 | 7140 | 7160 | 7140 | 4020 |
| 587 | 20240604 | 094500 | 663016020 | 7130 | 7130 | 7130 | 7130 | 1081 |
| 588 | 20240604 | 094400 | 655308490 | 7130 | 7150 | 7150 | 7130 | 276 |
| 589 | 20240604 | 094300 | 653340590 | 7150 | 7150 | 7150 | 7130 | 602 |
| 590 | 20240604 | 094200 | 649040290 | 7110 | 7160 | 7160 | 7110 | 7850 |
| 591 | 20240604 | 094100 | 593171000 | 7160 | 7170 | 7170 | 7160 | 243 |
| 592 | 20240604 | 094000 | 591430940 | 7160 | 7160 | 7160 | 7160 | 5210 |
| 593 | 20240604 | 093900 | 554127340 | 7160 | 7150 | 7160 | 7130 | 604 |
| 594 | 20240604 | 093800 | 549820590 | 7130 | 7130 | 7150 | 7130 | 571 |
| 595 | 20240604 | 093700 | 545749340 | 7150 | 7170 | 7170 | 7130 | 523 |
| 596 | 20240604 | 093600 | 542012340 | 7160 | 7150 | 7160 | 7150 | 340 |
| 597 | 20240604 | 093500 | 539578340 | 7150 | 7150 | 7150 | 7150 | 373 |
| 598 | 20240604 | 093400 | 536911390 | 7150 | 7130 | 7150 | 7130 | 410 |
| 599 | 20240604 | 093300 | 533983810 | 7130 | 7160 | 7160 | 7120 | 87 |
| 600 | 20240604 | 093200 | 533363010 | 7120 | 7130 | 7150 | 7120 | 2231 |
| 601 | 20240604 | 093100 | 517461980 | 7120 | 7150 | 7150 | 7120 | 313 |
| 602 | 20240604 | 093000 | 515230430 | 7150 | 7140 | 7160 | 7120 | 1233 |
| 603 | 20240604 | 092900 | 506440770 | 7150 | 7130 | 7150 | 7120 | 461 |
| 604 | 20240604 | 092800 | 503153330 | 7150 | 7120 | 7150 | 7120 | 119 |
| 605 | 20240604 | 092700 | 502305290 | 7120 | 7140 | 7140 | 7120 | 900 |
| 606 | 20240604 | 092600 | 495894510 | 7120 | 7140 | 7140 | 7120 | 928 |
| 607 | 20240604 | 092500 | 489284630 | 7130 | 7140 | 7140 | 7130 | 1268 |
| 608 | 20240604 | 092400 | 480243570 | 7130 | 7140 | 7140 | 7130 | 181 |
| 609 | 20240604 | 092300 | 478952730 | 7150 | 7150 | 7150 | 7140 | 77 |
| 610 | 20240604 | 092200 | 478402500 | 7150 | 7160 | 7160 | 7130 | 202 |
| 611 | 20240604 | 092100 | 476957880 | 7170 | 7120 | 7170 | 7120 | 668 |
| 612 | 20240604 | 092000 | 472197540 | 7120 | 7120 | 7120 | 7110 | 2122 |
| 613 | 20240604 | 091900 | 457088910 | 7120 | 7120 | 7120 | 7110 | 3762 |
| 614 | 20240604 | 091800 | 430314290 | 7120 | 7140 | 7140 | 7120 | 4376 |
| 615 | 20240604 | 091700 | 399137230 | 7130 | 7140 | 7150 | 7130 | 1372 |
| 616 | 20240604 | 091600 | 389348470 | 7140 | 7170 | 7170 | 7130 | 13542 |
| 617 | 20240604 | 091500 | 292522190 | 7170 | 7170 | 7180 | 7170 | 3763 |
| 618 | 20240604 | 091400 | 265541450 | 7180 | 7190 | 7190 | 7180 | 2601 |
| 619 | 20240604 | 091300 | 246865980 | 7190 | 7190 | 7190 | 7180 | 3248 |
| 620 | 20240604 | 091200 | 223533910 | 7190 | 7190 | 7190 | 7180 | 1378 |
| 621 | 20240604 | 091100 | 213638590 | 7190 | 7210 | 7210 | 7180 | 841 |
| 622 | 20240604 | 091000 | 207594920 | 7210 | 7210 | 7210 | 7180 | 4218 |
| 623 | 20240604 | 090900 | 177263980 | 7210 | 7200 | 7220 | 7200 | 4031 |
| 624 | 20240604 | 090800 | 148206890 | 7190 | 7200 | 7200 | 7190 | 306 |
| 625 | 20240604 | 090700 | 146006520 | 7190 | 7200 | 7200 | 7190 | 1543 |
| 626 | 20240604 | 090600 | 134912090 | 7200 | 7200 | 7200 | 7190 | 659 |
| 627 | 20240604 | 090500 | 130168930 | 7200 | 7210 | 7210 | 7180 | 4197 |
| 628 | 20240604 | 090400 | 99974310 | 7210 | 7210 | 7220 | 7210 | 3352 |
| 629 | 20240604 | 090300 | 75803180 | 7220 | 7240 | 7240 | 7220 | 622 |
| 630 | 20240604 | 090200 | 71309590 | 7230 | 7260 | 7260 | 7230 | 7041 |
| 631 | 20240604 | 090100 | 20265420 | 7260 | 7310 | 7310 | 7260 | 409 |
| 632 | 20240604 | 090000 | 17294710 | 7320 | 7260 | 7320 | 7260 | 2354 |