33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240605 | 193000 | 2250412880 | 17110 | 17110 | 17110 | 17110 | 1796 |
| 3 | 20240605 | 192900 | 2250412880 | 17110 | 17110 | 17110 | 17110 | 0 |
| 4 | 20240605 | 192800 | 2250412880 | 17110 | 17110 | 17110 | 17110 | 0 |
| 5 | 20240605 | 192700 | 2250412880 | 17110 | 17110 | 17110 | 17110 | 0 |
| 6 | 20240605 | 192600 | 2250412880 | 17110 | 17110 | 17110 | 17110 | 0 |
| 7 | 20240605 | 192500 | 2250412880 | 17110 | 17110 | 17110 | 17110 | 0 |
| 8 | 20240605 | 192400 | 2250412880 | 17110 | 17110 | 17110 | 17110 | 0 |
| 9 | 20240605 | 192300 | 2250412880 | 17110 | 17110 | 17110 | 17110 | 0 |
| 10 | 20240605 | 192200 | 2250412880 | 17110 | 17110 | 17110 | 17110 | 0 |
| 11 | 20240605 | 192100 | 2250412880 | 17110 | 17110 | 17110 | 17110 | 0 |
| 12 | 20240605 | 192000 | 2250412880 | 17110 | 17110 | 17110 | 17110 | 0 |
| 13 | 20240605 | 191900 | 2250412880 | 17110 | 17110 | 17110 | 17110 | 0 |
| 14 | 20240605 | 191800 | 2250412880 | 17110 | 17110 | 17110 | 17110 | 0 |
| 15 | 20240605 | 191700 | 2250412880 | 17110 | 17110 | 17110 | 17110 | 0 |
| 16 | 20240605 | 191600 | 2250412880 | 17110 | 17110 | 17110 | 17110 | 0 |
| 17 | 20240605 | 191500 | 2250412880 | 17110 | 17110 | 17110 | 17110 | 0 |
| 18 | 20240605 | 191400 | 2250412880 | 17110 | 17110 | 17110 | 17110 | 0 |
| 19 | 20240605 | 191300 | 2250412880 | 17110 | 17110 | 17110 | 17110 | 0 |
| 20 | 20240605 | 191200 | 2250412880 | 17110 | 17110 | 17110 | 17110 | 0 |
| 21 | 20240605 | 191100 | 2250412880 | 17110 | 17110 | 17110 | 17110 | 0 |
| 22 | 20240605 | 191000 | 2250412880 | 17110 | 17110 | 17110 | 17110 | 0 |
| 23 | 20240605 | 190900 | 2250412880 | 17110 | 17110 | 17110 | 17110 | 0 |
| 24 | 20240605 | 190800 | 2250412880 | 17110 | 17110 | 17110 | 17110 | 0 |
| 25 | 20240605 | 190700 | 2250412880 | 17110 | 17110 | 17110 | 17110 | 0 |
| 26 | 20240605 | 190600 | 2250412880 | 17110 | 17110 | 17110 | 17110 | 0 |
| 27 | 20240605 | 190500 | 2250412880 | 17110 | 17110 | 17110 | 17110 | 0 |
| 28 | 20240605 | 190400 | 2250412880 | 17110 | 17110 | 17110 | 17110 | 0 |
| 29 | 20240605 | 190300 | 2250412880 | 17110 | 17110 | 17110 | 17110 | 0 |
| 30 | 20240605 | 190200 | 2250412880 | 17110 | 17110 | 17110 | 17110 | 0 |
| 31 | 20240605 | 190100 | 2250412880 | 17110 | 17110 | 17110 | 17110 | 0 |
| 32 | 20240605 | 190000 | 2250412880 | 17110 | 17110 | 17110 | 17110 | 1796 |
| 33 | 20240605 | 185900 | 2250412880 | 17110 | 17110 | 17110 | 17110 | 0 |
| 34 | 20240605 | 185800 | 2250412880 | 17110 | 17110 | 17110 | 17110 | 0 |
| 35 | 20240605 | 185700 | 2250412880 | 17110 | 17110 | 17110 | 17110 | 0 |
| 36 | 20240605 | 185600 | 2250412880 | 17110 | 17110 | 17110 | 17110 | 0 |
| 37 | 20240605 | 185500 | 2250412880 | 17110 | 17110 | 17110 | 17110 | 0 |
| 38 | 20240605 | 185400 | 2250412880 | 17110 | 17110 | 17110 | 17110 | 0 |
| 39 | 20240605 | 185300 | 2250412880 | 17110 | 17110 | 17110 | 17110 | 0 |
| 40 | 20240605 | 185200 | 2250412880 | 17110 | 17110 | 17110 | 17110 | 0 |
| 41 | 20240605 | 185100 | 2250412880 | 17110 | 17110 | 17110 | 17110 | 0 |
| 42 | 20240605 | 185000 | 2250412880 | 17110 | 17110 | 17110 | 17110 | 0 |
| 43 | 20240605 | 184900 | 2250412880 | 17110 | 17110 | 17110 | 17110 | 0 |
| 44 | 20240605 | 184800 | 2250412880 | 17110 | 17110 | 17110 | 17110 | 0 |
| 45 | 20240605 | 184700 | 2250412880 | 17110 | 17110 | 17110 | 17110 | 0 |
| 46 | 20240605 | 184600 | 2250412880 | 17110 | 17110 | 17110 | 17110 | 0 |
| 47 | 20240605 | 184500 | 2250412880 | 17110 | 17110 | 17110 | 17110 | 0 |
| 48 | 20240605 | 184400 | 2250412880 | 17110 | 17110 | 17110 | 17110 | 0 |
| 49 | 20240605 | 184300 | 2250412880 | 17110 | 17110 | 17110 | 17110 | 0 |
| 50 | 20240605 | 184200 | 2250412880 | 17110 | 17110 | 17110 | 17110 | 0 |
| 51 | 20240605 | 184100 | 2250412880 | 17110 | 17110 | 17110 | 17110 | 0 |
| 52 | 20240605 | 184000 | 2250412880 | 17110 | 17110 | 17110 | 17110 | 0 |
| 53 | 20240605 | 183900 | 2250412880 | 17110 | 17110 | 17110 | 17110 | 0 |
| 54 | 20240605 | 183800 | 2250412880 | 17110 | 17110 | 17110 | 17110 | 0 |
| 55 | 20240605 | 183700 | 2250412880 | 17110 | 17110 | 17110 | 17110 | 0 |
| 56 | 20240605 | 183600 | 2250412880 | 17110 | 17110 | 17110 | 17110 | 0 |
| 57 | 20240605 | 183500 | 2250412880 | 17110 | 17110 | 17110 | 17110 | 0 |
| 58 | 20240605 | 183400 | 2250412880 | 17110 | 17110 | 17110 | 17110 | 0 |
| 59 | 20240605 | 183300 | 2250412880 | 17110 | 17110 | 17110 | 17110 | 0 |
| 60 | 20240605 | 183200 | 2250412880 | 17110 | 17110 | 17110 | 17110 | 0 |
| 61 | 20240605 | 183100 | 2250412880 | 17110 | 17110 | 17110 | 17110 | 0 |
| 62 | 20240605 | 183000 | 2250412880 | 17110 | 17110 | 17110 | 17110 | 1796 |
| 63 | 20240605 | 182900 | 2250412880 | 17110 | 17110 | 17110 | 17110 | 0 |
| 64 | 20240605 | 182800 | 2250412880 | 17110 | 17110 | 17110 | 17110 | 0 |
| 65 | 20240605 | 182700 | 2250412880 | 17110 | 17110 | 17110 | 17110 | 0 |
| 66 | 20240605 | 182600 | 2250412880 | 17110 | 17110 | 17110 | 17110 | 0 |
| 67 | 20240605 | 182500 | 2250412880 | 17110 | 17110 | 17110 | 17110 | 0 |
| 68 | 20240605 | 182400 | 2250412880 | 17110 | 17110 | 17110 | 17110 | 0 |
| 69 | 20240605 | 182300 | 2250412880 | 17110 | 17110 | 17110 | 17110 | 0 |
| 70 | 20240605 | 182200 | 2250412880 | 17110 | 17110 | 17110 | 17110 | 0 |
| 71 | 20240605 | 182100 | 2250412880 | 17110 | 17110 | 17110 | 17110 | 0 |
| 72 | 20240605 | 182000 | 2250412880 | 17110 | 17110 | 17110 | 17110 | 0 |
| 73 | 20240605 | 181900 | 2250412880 | 17110 | 17110 | 17110 | 17110 | 0 |
| 74 | 20240605 | 181800 | 2250412880 | 17110 | 17110 | 17110 | 17110 | 0 |
| 75 | 20240605 | 181700 | 2250412880 | 17110 | 17110 | 17110 | 17110 | 0 |
| 76 | 20240605 | 181600 | 2250412880 | 17110 | 17110 | 17110 | 17110 | 0 |
| 77 | 20240605 | 181500 | 2250412880 | 17110 | 17110 | 17110 | 17110 | 0 |
| 78 | 20240605 | 181400 | 2250412880 | 17110 | 17110 | 17110 | 17110 | 0 |
| 79 | 20240605 | 181300 | 2250412880 | 17110 | 17110 | 17110 | 17110 | 0 |
| 80 | 20240605 | 181200 | 2250412880 | 17110 | 17110 | 17110 | 17110 | 0 |
| 81 | 20240605 | 181100 | 2250412880 | 17110 | 17110 | 17110 | 17110 | 0 |
| 82 | 20240605 | 181000 | 2250412880 | 17110 | 17110 | 17110 | 17110 | 0 |
| 83 | 20240605 | 180900 | 2250412880 | 17110 | 17110 | 17110 | 17110 | 0 |
| 84 | 20240605 | 180800 | 2250412880 | 17110 | 17110 | 17110 | 17110 | 0 |
| 85 | 20240605 | 180700 | 2250412880 | 17110 | 17110 | 17110 | 17110 | 0 |
| 86 | 20240605 | 180600 | 2250412880 | 17110 | 17110 | 17110 | 17110 | 0 |
| 87 | 20240605 | 180500 | 2250412880 | 17110 | 17110 | 17110 | 17110 | 0 |
| 88 | 20240605 | 180400 | 2250412880 | 17110 | 17110 | 17110 | 17110 | 0 |
| 89 | 20240605 | 180300 | 2250412880 | 17110 | 17110 | 17110 | 17110 | 0 |
| 90 | 20240605 | 180200 | 2250412880 | 17110 | 17110 | 17110 | 17110 | 0 |
| 91 | 20240605 | 180100 | 2250412880 | 17110 | 17110 | 17110 | 17110 | 0 |
| 92 | 20240605 | 180000 | 2250412880 | 17110 | 17110 | 17110 | 17110 | 1796 |
| 93 | 20240605 | 175900 | 2250412880 | 17110 | 17110 | 17110 | 17110 | 0 |
| 94 | 20240605 | 175800 | 2250412880 | 17110 | 17110 | 17110 | 17110 | 0 |
| 95 | 20240605 | 175700 | 2250412880 | 17110 | 17110 | 17110 | 17110 | 0 |
| 96 | 20240605 | 175600 | 2250412880 | 17110 | 17110 | 17110 | 17110 | 0 |
| 97 | 20240605 | 175500 | 2250412880 | 17110 | 17110 | 17110 | 17110 | 0 |
| 98 | 20240605 | 175400 | 2250412880 | 17110 | 17110 | 17110 | 17110 | 0 |
| 99 | 20240605 | 175300 | 2250412880 | 17110 | 17110 | 17110 | 17110 | 0 |
| 100 | 20240605 | 175200 | 2250412880 | 17110 | 17110 | 17110 | 17110 | 0 |
| 101 | 20240605 | 175100 | 2250412880 | 17110 | 17110 | 17110 | 17110 | 0 |
| 102 | 20240605 | 175000 | 2250412880 | 17110 | 17110 | 17110 | 17110 | 0 |
| 103 | 20240605 | 174900 | 2250412880 | 17110 | 17110 | 17110 | 17110 | 0 |
| 104 | 20240605 | 174800 | 2250412880 | 17110 | 17110 | 17110 | 17110 | 0 |
| 105 | 20240605 | 174700 | 2250412880 | 17110 | 17110 | 17110 | 17110 | 0 |
| 106 | 20240605 | 174600 | 2250412880 | 17110 | 17110 | 17110 | 17110 | 0 |
| 107 | 20240605 | 174500 | 2250412880 | 17110 | 17110 | 17110 | 17110 | 0 |
| 108 | 20240605 | 174400 | 2250412880 | 17110 | 17110 | 17110 | 17110 | 0 |
| 109 | 20240605 | 174300 | 2250412880 | 17110 | 17110 | 17110 | 17110 | 0 |
| 110 | 20240605 | 174200 | 2250412880 | 17110 | 17110 | 17110 | 17110 | 0 |
| 111 | 20240605 | 174100 | 2250412880 | 17110 | 17110 | 17110 | 17110 | 0 |
| 112 | 20240605 | 174000 | 2250412880 | 17110 | 17110 | 17110 | 17110 | 0 |
| 113 | 20240605 | 173900 | 2250412880 | 17110 | 17110 | 17110 | 17110 | 0 |
| 114 | 20240605 | 173800 | 2250412880 | 17110 | 17110 | 17110 | 17110 | 0 |
| 115 | 20240605 | 173700 | 2250412880 | 17110 | 17110 | 17110 | 17110 | 0 |
| 116 | 20240605 | 173600 | 2250412880 | 17110 | 17110 | 17110 | 17110 | 0 |
| 117 | 20240605 | 173500 | 2250412880 | 17110 | 17110 | 17110 | 17110 | 0 |
| 118 | 20240605 | 173400 | 2250412880 | 17110 | 17110 | 17110 | 17110 | 0 |
| 119 | 20240605 | 173300 | 2250412880 | 17110 | 17110 | 17110 | 17110 | 0 |
| 120 | 20240605 | 173200 | 2250412880 | 17110 | 17110 | 17110 | 17110 | 0 |
| 121 | 20240605 | 173100 | 2250412880 | 17110 | 17110 | 17110 | 17110 | 0 |
| 122 | 20240605 | 173000 | 2250412880 | 17110 | 17110 | 17110 | 17110 | 1796 |
| 123 | 20240605 | 172900 | 2250412880 | 17110 | 17110 | 17110 | 17110 | 0 |
| 124 | 20240605 | 172800 | 2250412880 | 17110 | 17110 | 17110 | 17110 | 0 |
| 125 | 20240605 | 172700 | 2250412880 | 17110 | 17110 | 17110 | 17110 | 0 |
| 126 | 20240605 | 172600 | 2250412880 | 17110 | 17110 | 17110 | 17110 | 0 |
| 127 | 20240605 | 172500 | 2250412880 | 17110 | 17110 | 17110 | 17110 | 0 |
| 128 | 20240605 | 172400 | 2250412880 | 17110 | 17110 | 17110 | 17110 | 0 |
| 129 | 20240605 | 172300 | 2250412880 | 17110 | 17110 | 17110 | 17110 | 0 |
| 130 | 20240605 | 172200 | 2250412880 | 17110 | 17110 | 17110 | 17110 | 0 |
| 131 | 20240605 | 172100 | 2250412880 | 17110 | 17110 | 17110 | 17110 | 0 |
| 132 | 20240605 | 172000 | 2250412880 | 17110 | 17110 | 17110 | 17110 | 0 |
| 133 | 20240605 | 171900 | 2250412880 | 17110 | 17110 | 17110 | 17110 | 0 |
| 134 | 20240605 | 171800 | 2250412880 | 17110 | 17110 | 17110 | 17110 | 0 |
| 135 | 20240605 | 171700 | 2250412880 | 17110 | 17110 | 17110 | 17110 | 0 |
| 136 | 20240605 | 171600 | 2250412880 | 17110 | 17110 | 17110 | 17110 | 0 |
| 137 | 20240605 | 171500 | 2250412880 | 17110 | 17110 | 17110 | 17110 | 0 |
| 138 | 20240605 | 171400 | 2250412880 | 17110 | 17110 | 17110 | 17110 | 0 |
| 139 | 20240605 | 171300 | 2250412880 | 17110 | 17110 | 17110 | 17110 | 0 |
| 140 | 20240605 | 171200 | 2250412880 | 17110 | 17110 | 17110 | 17110 | 0 |
| 141 | 20240605 | 171100 | 2250412880 | 17110 | 17110 | 17110 | 17110 | 0 |
| 142 | 20240605 | 171000 | 2250412880 | 17110 | 17110 | 17110 | 17110 | 0 |
| 143 | 20240605 | 170900 | 2250412880 | 17110 | 17110 | 17110 | 17110 | 0 |
| 144 | 20240605 | 170800 | 2250412880 | 17110 | 17110 | 17110 | 17110 | 0 |
| 145 | 20240605 | 170700 | 2250412880 | 17110 | 17110 | 17110 | 17110 | 0 |
| 146 | 20240605 | 170600 | 2250412880 | 17110 | 17110 | 17110 | 17110 | 0 |
| 147 | 20240605 | 170500 | 2250412880 | 17110 | 17110 | 17110 | 17110 | 0 |
| 148 | 20240605 | 170400 | 2250412880 | 17110 | 17110 | 17110 | 17110 | 0 |
| 149 | 20240605 | 170300 | 2250412880 | 17110 | 17110 | 17110 | 17110 | 0 |
| 150 | 20240605 | 170200 | 2250412880 | 17110 | 17110 | 17110 | 17110 | 0 |
| 151 | 20240605 | 170100 | 2250412880 | 17110 | 17110 | 17110 | 17110 | 0 |
| 152 | 20240605 | 170000 | 2250412880 | 17110 | 17110 | 17110 | 17110 | 1796 |
| 153 | 20240605 | 165900 | 2250412880 | 17110 | 17110 | 17110 | 17110 | 0 |
| 154 | 20240605 | 165800 | 2250412880 | 17110 | 17110 | 17110 | 17110 | 0 |
| 155 | 20240605 | 165700 | 2250412880 | 17110 | 17110 | 17110 | 17110 | 0 |
| 156 | 20240605 | 165600 | 2250412880 | 17110 | 17110 | 17110 | 17110 | 0 |
| 157 | 20240605 | 165500 | 2250412880 | 17110 | 17110 | 17110 | 17110 | 0 |
| 158 | 20240605 | 165400 | 2250412880 | 17110 | 17110 | 17110 | 17110 | 0 |
| 159 | 20240605 | 165300 | 2250412880 | 17110 | 17110 | 17110 | 17110 | 0 |
| 160 | 20240605 | 165200 | 2250412880 | 17110 | 17110 | 17110 | 17110 | 0 |
| 161 | 20240605 | 165100 | 2250412880 | 17110 | 17110 | 17110 | 17110 | 0 |
| 162 | 20240605 | 165000 | 2250412880 | 17110 | 17110 | 17110 | 17110 | 0 |
| 163 | 20240605 | 164900 | 2250412880 | 17110 | 17110 | 17110 | 17110 | 0 |
| 164 | 20240605 | 164800 | 2250412880 | 17110 | 17110 | 17110 | 17110 | 0 |
| 165 | 20240605 | 164700 | 2250412880 | 17110 | 17110 | 17110 | 17110 | 0 |
| 166 | 20240605 | 164600 | 2250412880 | 17110 | 17110 | 17110 | 17110 | 0 |
| 167 | 20240605 | 164500 | 2250412880 | 17110 | 17110 | 17110 | 17110 | 0 |
| 168 | 20240605 | 164400 | 2250412880 | 17110 | 17110 | 17110 | 17110 | 0 |
| 169 | 20240605 | 164300 | 2250412880 | 17110 | 17110 | 17110 | 17110 | 0 |
| 170 | 20240605 | 164200 | 2250412880 | 17110 | 17110 | 17110 | 17110 | 0 |
| 171 | 20240605 | 164100 | 2250412880 | 17110 | 17110 | 17110 | 17110 | 0 |
| 172 | 20240605 | 164000 | 2250412880 | 17110 | 17110 | 17110 | 17110 | 0 |
| 173 | 20240605 | 163900 | 2250412880 | 17110 | 17110 | 17110 | 17110 | 0 |
| 174 | 20240605 | 163800 | 2250412880 | 17110 | 17110 | 17110 | 17110 | 0 |
| 175 | 20240605 | 163700 | 2250412880 | 17110 | 17110 | 17110 | 17110 | 0 |
| 176 | 20240605 | 163600 | 2250412880 | 17110 | 17110 | 17110 | 17110 | 0 |
| 177 | 20240605 | 163500 | 2250412880 | 17110 | 17110 | 17110 | 17110 | 0 |
| 178 | 20240605 | 163400 | 2250412880 | 17110 | 17110 | 17110 | 17110 | 0 |
| 179 | 20240605 | 163300 | 2250412880 | 17110 | 17110 | 17110 | 17110 | 0 |
| 180 | 20240605 | 163200 | 2250412880 | 17110 | 17110 | 17110 | 17110 | 0 |
| 181 | 20240605 | 163100 | 2250412880 | 17110 | 17110 | 17110 | 17110 | 0 |
| 182 | 20240605 | 163000 | 2250412880 | 17110 | 17110 | 17110 | 17110 | 1796 |
| 183 | 20240605 | 162900 | 2250412880 | 17110 | 17110 | 17110 | 17110 | 0 |
| 184 | 20240605 | 162800 | 2250412880 | 17110 | 17110 | 17110 | 17110 | 0 |
| 185 | 20240605 | 162700 | 2250412880 | 17110 | 17110 | 17110 | 17110 | 0 |
| 186 | 20240605 | 162600 | 2250412880 | 17110 | 17110 | 17110 | 17110 | 0 |
| 187 | 20240605 | 162500 | 2250412880 | 17110 | 17110 | 17110 | 17110 | 0 |
| 188 | 20240605 | 162400 | 2250412880 | 17110 | 17110 | 17110 | 17110 | 0 |
| 189 | 20240605 | 162300 | 2250412880 | 17110 | 17110 | 17110 | 17110 | 0 |
| 190 | 20240605 | 162200 | 2250412880 | 17110 | 17110 | 17110 | 17110 | 0 |
| 191 | 20240605 | 162100 | 2250412880 | 17110 | 17110 | 17110 | 17110 | 0 |
| 192 | 20240605 | 162000 | 2250412880 | 17110 | 17110 | 17110 | 17110 | 0 |
| 193 | 20240605 | 161900 | 2250412880 | 17110 | 17110 | 17110 | 17110 | 0 |
| 194 | 20240605 | 161800 | 2250412880 | 17110 | 17110 | 17110 | 17110 | 0 |
| 195 | 20240605 | 161700 | 2250412880 | 17110 | 17110 | 17110 | 17110 | 0 |
| 196 | 20240605 | 161600 | 2250412880 | 17110 | 17110 | 17110 | 17110 | 0 |
| 197 | 20240605 | 161500 | 2250412880 | 17110 | 17110 | 17110 | 17110 | 0 |
| 198 | 20240605 | 161400 | 2250412880 | 17110 | 17110 | 17110 | 17110 | 0 |
| 199 | 20240605 | 161300 | 2250412880 | 17110 | 17110 | 17110 | 17110 | 0 |
| 200 | 20240605 | 161200 | 2250412880 | 17110 | 17110 | 17110 | 17110 | 0 |
| 201 | 20240605 | 161100 | 2250412880 | 17110 | 17110 | 17110 | 17110 | 0 |
| 202 | 20240605 | 161000 | 2250412880 | 17110 | 17110 | 17110 | 17110 | 0 |
| 203 | 20240605 | 160900 | 2250412880 | 17110 | 17110 | 17110 | 17110 | 0 |
| 204 | 20240605 | 160800 | 2250412880 | 17110 | 17110 | 17110 | 17110 | 0 |
| 205 | 20240605 | 160700 | 2250412880 | 17110 | 17110 | 17110 | 17110 | 0 |
| 206 | 20240605 | 160600 | 2250412880 | 17110 | 17110 | 17110 | 17110 | 0 |
| 207 | 20240605 | 160500 | 2250412880 | 17110 | 17110 | 17110 | 17110 | 0 |
| 208 | 20240605 | 160400 | 2250412880 | 17110 | 17110 | 17110 | 17110 | 0 |
| 209 | 20240605 | 160300 | 2250412880 | 17110 | 17110 | 17110 | 17110 | 0 |
| 210 | 20240605 | 160200 | 2250412880 | 17110 | 17110 | 17110 | 17110 | 0 |
| 211 | 20240605 | 160100 | 2250412880 | 17110 | 17110 | 17110 | 17110 | 0 |
| 212 | 20240605 | 160000 | 2250412880 | 17110 | 17110 | 17110 | 17110 | 1796 |
| 213 | 20240605 | 155900 | 2250412880 | 17110 | 17110 | 17110 | 17110 | 0 |
| 214 | 20240605 | 155800 | 2250412880 | 17110 | 17110 | 17110 | 17110 | 0 |
| 215 | 20240605 | 155700 | 2250412880 | 17110 | 17110 | 17110 | 17110 | 0 |
| 216 | 20240605 | 155600 | 2250412880 | 17110 | 17110 | 17110 | 17110 | 0 |
| 217 | 20240605 | 155500 | 2250412880 | 17110 | 17110 | 17110 | 17110 | 0 |
| 218 | 20240605 | 155400 | 2250412880 | 17110 | 17110 | 17110 | 17110 | 0 |
| 219 | 20240605 | 155300 | 2250412880 | 17110 | 17110 | 17110 | 17110 | 0 |
| 220 | 20240605 | 155200 | 2250412880 | 17110 | 17110 | 17110 | 17110 | 0 |
| 221 | 20240605 | 155100 | 2250412880 | 17110 | 17110 | 17110 | 17110 | 0 |
| 222 | 20240605 | 155000 | 2250412880 | 17110 | 17110 | 17110 | 17110 | 0 |
| 223 | 20240605 | 154900 | 2250412880 | 17110 | 17110 | 17110 | 17110 | 0 |
| 224 | 20240605 | 154800 | 2250412880 | 17110 | 17110 | 17110 | 17110 | 0 |
| 225 | 20240605 | 154700 | 2250412880 | 17110 | 17110 | 17110 | 17110 | 0 |
| 226 | 20240605 | 154600 | 2250412880 | 17110 | 17110 | 17110 | 17110 | 0 |
| 227 | 20240605 | 154500 | 2250412880 | 17110 | 17110 | 17110 | 17110 | 0 |
| 228 | 20240605 | 154400 | 2250412880 | 17110 | 17110 | 17110 | 17110 | 0 |
| 229 | 20240605 | 154300 | 2250412880 | 17110 | 17110 | 17110 | 17110 | 0 |
| 230 | 20240605 | 154200 | 2250412880 | 17110 | 17110 | 17110 | 17110 | 0 |
| 231 | 20240605 | 154100 | 2250412880 | 17110 | 17110 | 17110 | 17110 | 0 |
| 232 | 20240605 | 154000 | 2250412880 | 17110 | 17110 | 17110 | 17110 | 0 |
| 233 | 20240605 | 153900 | 2250412880 | 17110 | 17110 | 17110 | 17110 | 0 |
| 234 | 20240605 | 153800 | 2250412880 | 17110 | 17110 | 17110 | 17110 | 0 |
| 235 | 20240605 | 153700 | 2250412880 | 17110 | 17110 | 17110 | 17110 | 0 |
| 236 | 20240605 | 153600 | 2250412880 | 17110 | 17110 | 17110 | 17110 | 0 |
| 237 | 20240605 | 153500 | 2250412880 | 17110 | 17110 | 17110 | 17110 | 0 |
| 238 | 20240605 | 153400 | 2250412880 | 17110 | 17110 | 17110 | 17110 | 0 |
| 239 | 20240605 | 153300 | 2250412880 | 17110 | 17110 | 17110 | 17110 | 0 |
| 240 | 20240605 | 153200 | 2250412880 | 17110 | 17110 | 17110 | 17110 | 0 |
| 241 | 20240605 | 153100 | 2250412880 | 17110 | 17110 | 17110 | 17110 | 0 |
| 242 | 20240605 | 153000 | 2250412880 | 17110 | 17110 | 17110 | 17110 | 3592 |
| 243 | 20240605 | 152900 | 2219683320 | 17210 | 17210 | 17210 | 17210 | 0 |
| 244 | 20240605 | 152800 | 2219683320 | 17210 | 17210 | 17210 | 17210 | 0 |
| 245 | 20240605 | 152700 | 2219683320 | 17210 | 17210 | 17210 | 17210 | 0 |
| 246 | 20240605 | 152600 | 2219683320 | 17210 | 17210 | 17210 | 17210 | 0 |
| 247 | 20240605 | 152500 | 2219683320 | 17210 | 17210 | 17210 | 17210 | 0 |
| 248 | 20240605 | 152400 | 2219683320 | 17210 | 17210 | 17210 | 17210 | 0 |
| 249 | 20240605 | 152300 | 2219683320 | 17210 | 17210 | 17210 | 17210 | 0 |
| 250 | 20240605 | 152200 | 2219683320 | 17210 | 17210 | 17210 | 17210 | 0 |
| 251 | 20240605 | 152100 | 2219683320 | 17210 | 17210 | 17210 | 17210 | 0 |
| 252 | 20240605 | 152000 | 2219683320 | 17210 | 17210 | 17210 | 17210 | 0 |
| 253 | 20240605 | 151900 | 2219683320 | 17210 | 17110 | 17230 | 17100 | 763 |
| 254 | 20240605 | 151800 | 2206620710 | 17100 | 17100 | 17150 | 17100 | 693 |
| 255 | 20240605 | 151700 | 2194770360 | 17150 | 17130 | 17150 | 17090 | 916 |
| 256 | 20240605 | 151600 | 2179101490 | 17130 | 17180 | 17180 | 17130 | 118 |
| 257 | 20240605 | 151500 | 2177077670 | 17180 | 17170 | 17210 | 17170 | 39 |
| 258 | 20240605 | 151400 | 2176407720 | 17180 | 17180 | 17180 | 17150 | 262 |
| 259 | 20240605 | 151300 | 2171914050 | 17230 | 17230 | 17230 | 17230 | 0 |
| 260 | 20240605 | 151200 | 2171914050 | 17230 | 17170 | 17230 | 17100 | 5264 |
| 261 | 20240605 | 151100 | 2081758200 | 17160 | 17200 | 17250 | 17160 | 3333 |
| 262 | 20240605 | 151000 | 2024534710 | 17190 | 17190 | 17190 | 17190 | 3 |
| 263 | 20240605 | 150900 | 2024483140 | 17180 | 17220 | 17260 | 17180 | 226 |
| 264 | 20240605 | 150800 | 2020596360 | 17220 | 17180 | 17260 | 17170 | 447 |
| 265 | 20240605 | 150700 | 2012903320 | 17180 | 17220 | 17220 | 17180 | 358 |
| 266 | 20240605 | 150600 | 2006749180 | 17220 | 17220 | 17220 | 17200 | 220 |
| 267 | 20240605 | 150500 | 2002962840 | 17210 | 17220 | 17220 | 17210 | 21 |
| 268 | 20240605 | 150400 | 2002601280 | 17270 | 17240 | 17270 | 17240 | 417 |
| 269 | 20240605 | 150300 | 1995408690 | 17270 | 17270 | 17270 | 17270 | 6 |
| 270 | 20240605 | 150200 | 1995305070 | 17270 | 17230 | 17270 | 17230 | 229 |
| 271 | 20240605 | 150100 | 1991359300 | 17200 | 17210 | 17210 | 17200 | 160 |
| 272 | 20240605 | 150000 | 1988607130 | 17200 | 17200 | 17200 | 17200 | 0 |
| 273 | 20240605 | 145900 | 1988607130 | 17200 | 17240 | 17240 | 17200 | 900 |
| 274 | 20240605 | 145800 | 1973119890 | 17250 | 17270 | 17270 | 17250 | 1342 |
| 275 | 20240605 | 145700 | 1949956220 | 17280 | 17280 | 17280 | 17280 | 57 |
| 276 | 20240605 | 145600 | 1948971260 | 17300 | 17270 | 17300 | 17270 | 67 |
| 277 | 20240605 | 145500 | 1947812460 | 17270 | 17300 | 17300 | 17270 | 601 |
| 278 | 20240605 | 145400 | 1937418940 | 17310 | 17310 | 17310 | 17310 | 4 |
| 279 | 20240605 | 145300 | 1937349700 | 17310 | 17310 | 17310 | 17310 | 0 |
| 280 | 20240605 | 145200 | 1937349700 | 17310 | 17310 | 17310 | 17310 | 273 |
| 281 | 20240605 | 145100 | 1932624070 | 17310 | 17310 | 17310 | 17310 | 95 |
| 282 | 20240605 | 145000 | 1930979620 | 17310 | 17310 | 17310 | 17310 | 0 |
| 283 | 20240605 | 144900 | 1930979620 | 17310 | 17310 | 17310 | 17310 | 507 |
| 284 | 20240605 | 144800 | 1922203450 | 17310 | 17310 | 17310 | 17310 | 0 |
| 285 | 20240605 | 144700 | 1922203450 | 17310 | 17320 | 17320 | 17310 | 103 |
| 286 | 20240605 | 144600 | 1920419900 | 17320 | 17320 | 17320 | 17320 | 0 |
| 287 | 20240605 | 144500 | 1920419900 | 17320 | 17380 | 17380 | 17320 | 146 |
| 288 | 20240605 | 144400 | 1917887880 | 17380 | 17380 | 17380 | 17380 | 6 |
| 289 | 20240605 | 144300 | 1917783600 | 17390 | 17400 | 17400 | 17390 | 214 |
| 290 | 20240605 | 144200 | 1914061070 | 17400 | 17400 | 17400 | 17400 | 0 |
| 291 | 20240605 | 144100 | 1914061070 | 17400 | 17400 | 17400 | 17400 | 0 |
| 292 | 20240605 | 144000 | 1914061070 | 17400 | 17400 | 17400 | 17400 | 0 |
| 293 | 20240605 | 143900 | 1914061070 | 17400 | 17400 | 17400 | 17400 | 4 |
| 294 | 20240605 | 143800 | 1913991470 | 17400 | 17400 | 17400 | 17400 | 0 |
| 295 | 20240605 | 143700 | 1913991470 | 17400 | 17400 | 17400 | 17400 | 4 |
| 296 | 20240605 | 143600 | 1913921870 | 17390 | 17390 | 17390 | 17390 | 6 |
| 297 | 20240605 | 143500 | 1913817530 | 17400 | 17460 | 17460 | 17400 | 31 |
| 298 | 20240605 | 143400 | 1913277530 | 17470 | 17470 | 17470 | 17470 | 2 |
| 299 | 20240605 | 143300 | 1913242590 | 17440 | 17440 | 17440 | 17440 | 1 |
| 300 | 20240605 | 143200 | 1913225150 | 17470 | 17470 | 17470 | 17470 | 6 |
| 301 | 20240605 | 143100 | 1913120330 | 17420 | 17420 | 17420 | 17420 | 1 |
| 302 | 20240605 | 143000 | 1913102910 | 17420 | 17450 | 17470 | 17420 | 368 |
| 303 | 20240605 | 142900 | 1906682160 | 17450 | 17440 | 17450 | 17440 | 37 |
| 304 | 20240605 | 142800 | 1906036650 | 17440 | 17420 | 17440 | 17420 | 172 |
| 305 | 20240605 | 142700 | 1903040160 | 17420 | 17400 | 17420 | 17400 | 51 |
| 306 | 20240605 | 142600 | 1902152520 | 17390 | 17390 | 17390 | 17390 | 0 |
| 307 | 20240605 | 142500 | 1902152520 | 17390 | 17400 | 17400 | 17390 | 209 |
| 308 | 20240605 | 142400 | 1898517610 | 17400 | 17400 | 17400 | 17400 | 1 |
| 309 | 20240605 | 142300 | 1898500210 | 17400 | 17390 | 17400 | 17390 | 201 |
| 310 | 20240605 | 142200 | 1895004810 | 17380 | 17380 | 17380 | 17380 | 110 |
| 311 | 20240605 | 142100 | 1893093010 | 17370 | 17370 | 17370 | 17370 | 20 |
| 312 | 20240605 | 142000 | 1892745610 | 17370 | 17330 | 17370 | 17330 | 355 |
| 313 | 20240605 | 141900 | 1886579460 | 17370 | 17370 | 17370 | 17370 | 1 |
| 314 | 20240605 | 141800 | 1886562090 | 17370 | 17370 | 17370 | 17370 | 1 |
| 315 | 20240605 | 141700 | 1886544720 | 17330 | 17330 | 17330 | 17330 | 12 |
| 316 | 20240605 | 141600 | 1886336760 | 17330 | 17340 | 17340 | 17330 | 34 |
| 317 | 20240605 | 141500 | 1885747530 | 17370 | 17360 | 17370 | 17360 | 54 |
| 318 | 20240605 | 141400 | 1884809850 | 17320 | 17350 | 17350 | 17320 | 3 |
| 319 | 20240605 | 141300 | 1884757860 | 17340 | 17310 | 17340 | 17310 | 419 |
| 320 | 20240605 | 141200 | 1877498040 | 17310 | 17330 | 17330 | 17310 | 784 |
| 321 | 20240605 | 141100 | 1863926680 | 17330 | 17330 | 17330 | 17330 | 32 |
| 322 | 20240605 | 141000 | 1863372120 | 17340 | 17340 | 17340 | 17340 | 40 |
| 323 | 20240605 | 140900 | 1862678520 | 17300 | 17300 | 17300 | 17300 | 185 |
| 324 | 20240605 | 140800 | 1859478020 | 17300 | 17300 | 17300 | 17300 | 8 |
| 325 | 20240605 | 140700 | 1859339620 | 17300 | 17310 | 17320 | 17300 | 438 |
| 326 | 20240605 | 140600 | 1851760120 | 17320 | 17320 | 17320 | 17320 | 70 |
| 327 | 20240605 | 140500 | 1850547720 | 17320 | 17320 | 17320 | 17320 | 67 |
| 328 | 20240605 | 140400 | 1849387280 | 17360 | 17360 | 17360 | 17360 | 0 |
| 329 | 20240605 | 140300 | 1849387280 | 17360 | 17360 | 17360 | 17360 | 0 |
| 330 | 20240605 | 140200 | 1849387280 | 17360 | 17360 | 17360 | 17360 | 0 |
| 331 | 20240605 | 140100 | 1849387280 | 17360 | 17360 | 17360 | 17360 | 2 |
| 332 | 20240605 | 140000 | 1849352560 | 17360 | 17360 | 17360 | 17360 | 0 |
| 333 | 20240605 | 135900 | 1849352560 | 17360 | 17360 | 17360 | 17360 | 1 |
| 334 | 20240605 | 135800 | 1849335200 | 17370 | 17370 | 17370 | 17370 | 0 |
| 335 | 20240605 | 135700 | 1849335200 | 17370 | 17370 | 17370 | 17370 | 0 |
| 336 | 20240605 | 135600 | 1849335200 | 17370 | 17360 | 17370 | 17360 | 14 |
| 337 | 20240605 | 135500 | 1849092150 | 17370 | 17370 | 17370 | 17370 | 109 |
| 338 | 20240605 | 135400 | 1847198820 | 17370 | 17310 | 17370 | 17310 | 65 |
| 339 | 20240605 | 135300 | 1846073370 | 17310 | 17310 | 17320 | 17310 | 77 |
| 340 | 20240605 | 135200 | 1844740330 | 17370 | 17370 | 17370 | 17370 | 0 |
| 341 | 20240605 | 135100 | 1844740330 | 17370 | 17370 | 17370 | 17370 | 0 |
| 342 | 20240605 | 135000 | 1844740330 | 17370 | 17370 | 17370 | 17370 | 0 |
| 343 | 20240605 | 134900 | 1844740330 | 17370 | 17300 | 17370 | 17300 | 217 |
| 344 | 20240605 | 134800 | 1840985790 | 17300 | 17260 | 17300 | 17260 | 286 |
| 345 | 20240605 | 134700 | 1836040440 | 17280 | 17250 | 17280 | 17250 | 2966 |
| 346 | 20240605 | 134600 | 1784802700 | 17250 | 17210 | 17250 | 17210 | 1818 |
| 347 | 20240605 | 134500 | 1753480770 | 17200 | 17200 | 17210 | 17200 | 93 |
| 348 | 20240605 | 134400 | 1751880400 | 17200 | 17200 | 17200 | 17200 | 606 |
| 349 | 20240605 | 134300 | 1741457200 | 17200 | 17200 | 17200 | 17200 | 1 |
| 350 | 20240605 | 134200 | 1741440000 | 17150 | 17150 | 17150 | 17150 | 400 |
| 351 | 20240605 | 134100 | 1734580000 | 17150 | 17170 | 17180 | 17150 | 1915 |
| 352 | 20240605 | 134000 | 1701716370 | 17170 | 17200 | 17220 | 17170 | 74 |
| 353 | 20240605 | 133900 | 1700445200 | 17200 | 17200 | 17200 | 17200 | 6 |
| 354 | 20240605 | 133800 | 1700342000 | 17200 | 17200 | 17200 | 17200 | 47 |
| 355 | 20240605 | 133700 | 1699533600 | 17200 | 17180 | 17200 | 17180 | 492 |
| 356 | 20240605 | 133600 | 1691077000 | 17160 | 17160 | 17180 | 17160 | 126 |
| 357 | 20240605 | 133500 | 1688914640 | 17170 | 17170 | 17170 | 17170 | 61 |
| 358 | 20240605 | 133400 | 1687867270 | 17170 | 17170 | 17170 | 17170 | 0 |
| 359 | 20240605 | 133300 | 1687867270 | 17170 | 17170 | 17170 | 17170 | 135 |
| 360 | 20240605 | 133200 | 1685549320 | 17170 | 17190 | 17190 | 17170 | 579 |
| 361 | 20240605 | 133100 | 1675605310 | 17190 | 17200 | 17200 | 17190 | 338 |
| 362 | 20240605 | 133000 | 1669792810 | 17180 | 17200 | 17200 | 17180 | 685 |
| 363 | 20240605 | 132900 | 1658019070 | 17200 | 17200 | 17200 | 17190 | 266 |
| 364 | 20240605 | 132800 | 1653444500 | 17190 | 17180 | 17190 | 17170 | 198 |
| 365 | 20240605 | 132700 | 1650041300 | 17180 | 17200 | 17200 | 17180 | 634 |
| 366 | 20240605 | 132600 | 1639145770 | 17200 | 17200 | 17200 | 17200 | 11 |
| 367 | 20240605 | 132500 | 1638956570 | 17200 | 17200 | 17200 | 17200 | 293 |
| 368 | 20240605 | 132400 | 1633916970 | 17200 | 17240 | 17240 | 17190 | 1626 |
| 369 | 20240605 | 132300 | 1605949700 | 17200 | 17210 | 17210 | 17200 | 66 |
| 370 | 20240605 | 132200 | 1604813870 | 17240 | 17210 | 17240 | 17200 | 927 |
| 371 | 20240605 | 132100 | 1588861460 | 17240 | 17210 | 17240 | 17210 | 108 |
| 372 | 20240605 | 132000 | 1587002700 | 17240 | 17220 | 17240 | 17210 | 5 |
| 373 | 20240605 | 131900 | 1586916610 | 17220 | 17250 | 17250 | 17220 | 74 |
| 374 | 20240605 | 131800 | 1585642240 | 17250 | 17250 | 17250 | 17210 | 11 |
| 375 | 20240605 | 131700 | 1585452850 | 17240 | 17240 | 17240 | 17240 | 1 |
| 376 | 20240605 | 131600 | 1585435610 | 17210 | 17230 | 17230 | 17210 | 297 |
| 377 | 20240605 | 131500 | 1580324220 | 17270 | 17270 | 17270 | 17270 | 0 |
| 378 | 20240605 | 131400 | 1580324220 | 17270 | 17270 | 17270 | 17270 | 1 |
| 379 | 20240605 | 131300 | 1580306950 | 17260 | 17220 | 17260 | 17210 | 364 |
| 380 | 20240605 | 131200 | 1574039170 | 17220 | 17210 | 17220 | 17210 | 18 |
| 381 | 20240605 | 131100 | 1573729380 | 17210 | 17210 | 17210 | 17200 | 211 |
| 382 | 20240605 | 131000 | 1570099170 | 17200 | 17230 | 17230 | 17200 | 268 |
| 383 | 20240605 | 130900 | 1565487850 | 17210 | 17220 | 17230 | 17200 | 948 |
| 384 | 20240605 | 130800 | 1549171420 | 17230 | 17270 | 17270 | 17230 | 620 |
| 385 | 20240605 | 130700 | 1538484530 | 17270 | 17270 | 17270 | 17270 | 0 |
| 386 | 20240605 | 130600 | 1538484530 | 17270 | 17260 | 17270 | 17260 | 11 |
| 387 | 20240605 | 130500 | 1538294660 | 17270 | 17230 | 17270 | 17230 | 11 |
| 388 | 20240605 | 130400 | 1538105090 | 17230 | 17270 | 17270 | 17230 | 17 |
| 389 | 20240605 | 130300 | 1537811540 | 17270 | 17270 | 17270 | 17270 | 1 |
| 390 | 20240605 | 130200 | 1537794270 | 17230 | 17240 | 17240 | 17230 | 10 |
| 391 | 20240605 | 130100 | 1537621960 | 17270 | 17270 | 17270 | 17270 | 10 |
| 392 | 20240605 | 130000 | 1537449260 | 17270 | 17270 | 17270 | 17230 | 4 |
| 393 | 20240605 | 125900 | 1537380260 | 17270 | 17230 | 17270 | 17230 | 111 |
| 394 | 20240605 | 125800 | 1535467690 | 17230 | 17270 | 17270 | 17230 | 11 |
| 395 | 20240605 | 125700 | 1535278120 | 17230 | 17270 | 17280 | 17230 | 301 |
| 396 | 20240605 | 125600 | 1530077390 | 17220 | 17270 | 17270 | 17220 | 204 |
| 397 | 20240605 | 125500 | 1526554660 | 17270 | 17260 | 17270 | 17260 | 1161 |
| 398 | 20240605 | 125400 | 1506510390 | 17210 | 17220 | 17220 | 17210 | 11 |
| 399 | 20240605 | 125300 | 1506321020 | 17220 | 17210 | 17220 | 17210 | 1150 |
| 400 | 20240605 | 125200 | 1486528310 | 17250 | 17220 | 17250 | 17220 | 204 |
| 401 | 20240605 | 125100 | 1483015370 | 17220 | 17250 | 17250 | 17220 | 234 |
| 402 | 20240605 | 125000 | 1478983610 | 17250 | 17250 | 17250 | 17250 | 1 |
| 403 | 20240605 | 124900 | 1478966360 | 17250 | 17260 | 17260 | 17250 | 3 |
| 404 | 20240605 | 124800 | 1478914600 | 17210 | 17220 | 17260 | 17210 | 693 |
| 405 | 20240605 | 124700 | 1466985200 | 17220 | 17210 | 17270 | 17210 | 326 |
| 406 | 20240605 | 124600 | 1461374430 | 17220 | 17220 | 17270 | 17220 | 511 |
| 407 | 20240605 | 124500 | 1452574960 | 17220 | 17220 | 17220 | 17220 | 2 |
| 408 | 20240605 | 124400 | 1452540520 | 17270 | 17230 | 17270 | 17210 | 1080 |
| 409 | 20240605 | 124300 | 1433934860 | 17270 | 17240 | 17270 | 17240 | 4 |
| 410 | 20240605 | 124200 | 1433865870 | 17230 | 17270 | 17270 | 17230 | 905 |
| 411 | 20240605 | 124100 | 1418263420 | 17270 | 17260 | 17270 | 17250 | 419 |
| 412 | 20240605 | 124000 | 1411034280 | 17250 | 17250 | 17250 | 17250 | 8 |
| 413 | 20240605 | 123900 | 1410896280 | 17250 | 17280 | 17280 | 17250 | 187 |
| 414 | 20240605 | 123800 | 1407666810 | 17280 | 17280 | 17280 | 17250 | 624 |
| 415 | 20240605 | 123700 | 1396899820 | 17260 | 17280 | 17280 | 17260 | 831 |
| 416 | 20240605 | 123600 | 1382549670 | 17280 | 17300 | 17300 | 17280 | 740 |
| 417 | 20240605 | 123500 | 1369758410 | 17300 | 17290 | 17330 | 17290 | 7 |
| 418 | 20240605 | 123400 | 1369637310 | 17300 | 17300 | 17300 | 17300 | 8 |
| 419 | 20240605 | 123300 | 1369498910 | 17330 | 17300 | 17330 | 17300 | 115 |
| 420 | 20240605 | 123200 | 1367509350 | 17330 | 17330 | 17330 | 17330 | 70 |
| 421 | 20240605 | 123100 | 1366296250 | 17340 | 17310 | 17340 | 17300 | 201 |
| 422 | 20240605 | 123000 | 1362817910 | 17300 | 17300 | 17300 | 17300 | 1 |
| 423 | 20240605 | 122900 | 1362800610 | 17290 | 17290 | 17290 | 17290 | 0 |
| 424 | 20240605 | 122800 | 1362800610 | 17290 | 17340 | 17340 | 17290 | 487 |
| 425 | 20240605 | 122700 | 1354380280 | 17330 | 17330 | 17330 | 17330 | 150 |
| 426 | 20240605 | 122600 | 1351780780 | 17330 | 17300 | 17340 | 17300 | 8 |
| 427 | 20240605 | 122500 | 1351642310 | 17300 | 17280 | 17300 | 17280 | 316 |
| 428 | 20240605 | 122400 | 1346179490 | 17280 | 17270 | 17280 | 17270 | 1085 |
| 429 | 20240605 | 122300 | 1327433570 | 17280 | 17310 | 17310 | 17280 | 5679 |
| 430 | 20240605 | 122200 | 1229199600 | 17310 | 17320 | 17320 | 17310 | 712 |
| 431 | 20240605 | 122100 | 1216868640 | 17380 | 17380 | 17380 | 17380 | 4 |
| 432 | 20240605 | 122000 | 1216799120 | 17380 | 17390 | 17390 | 17330 | 657 |
| 433 | 20240605 | 121900 | 1205394760 | 17350 | 17350 | 17350 | 17350 | 0 |
| 434 | 20240605 | 121800 | 1205394760 | 17350 | 17350 | 17350 | 17350 | 0 |
| 435 | 20240605 | 121700 | 1205394760 | 17350 | 17390 | 17390 | 17350 | 2 |
| 436 | 20240605 | 121600 | 1205360020 | 17390 | 17330 | 17390 | 17320 | 687 |
| 437 | 20240605 | 121500 | 1193460260 | 17320 | 17320 | 17400 | 17320 | 1055 |
| 438 | 20240605 | 121400 | 1175184140 | 17320 | 17320 | 17320 | 17320 | 0 |
| 439 | 20240605 | 121300 | 1175184140 | 17320 | 17340 | 17340 | 17320 | 861 |
| 440 | 20240605 | 121200 | 1160264730 | 17340 | 17360 | 17360 | 17340 | 6035 |
| 441 | 20240605 | 121100 | 1055554870 | 17360 | 17460 | 17460 | 17360 | 422 |
| 442 | 20240605 | 121000 | 1048216660 | 17470 | 17470 | 17470 | 17470 | 0 |
| 443 | 20240605 | 120900 | 1048216660 | 17470 | 17470 | 17470 | 17470 | 0 |
| 444 | 20240605 | 120800 | 1048216660 | 17470 | 17470 | 17470 | 17470 | 0 |
| 445 | 20240605 | 120700 | 1048216660 | 17470 | 17470 | 17470 | 17470 | 7 |
| 446 | 20240605 | 120600 | 1048094370 | 17390 | 17390 | 17390 | 17390 | 16 |
| 447 | 20240605 | 120500 | 1047816130 | 17470 | 17470 | 17470 | 17470 | 31 |
| 448 | 20240605 | 120400 | 1047274560 | 17400 | 17520 | 17520 | 17400 | 277 |
| 449 | 20240605 | 120300 | 1042450000 | 17520 | 17520 | 17520 | 17520 | 10 |
| 450 | 20240605 | 120200 | 1042274800 | 17520 | 17510 | 17520 | 17510 | 83 |
| 451 | 20240605 | 120100 | 1040821070 | 17510 | 17510 | 17510 | 17510 | 17 |
| 452 | 20240605 | 120000 | 1040523400 | 17520 | 17500 | 17520 | 17500 | 29 |
| 453 | 20240605 | 115900 | 1040015650 | 17490 | 17480 | 17490 | 17480 | 150 |
| 454 | 20240605 | 115800 | 1037392630 | 17480 | 17480 | 17480 | 17480 | 16 |
| 455 | 20240605 | 115700 | 1037112950 | 17490 | 17490 | 17490 | 17490 | 10 |
| 456 | 20240605 | 115600 | 1036938050 | 17500 | 17500 | 17500 | 17500 | 30 |
| 457 | 20240605 | 115500 | 1036413050 | 17500 | 17400 | 17520 | 17400 | 195 |
| 458 | 20240605 | 115400 | 1033002530 | 17430 | 17430 | 17430 | 17430 | 14 |
| 459 | 20240605 | 115300 | 1032758510 | 17430 | 17430 | 17430 | 17430 | 4 |
| 460 | 20240605 | 115200 | 1032688790 | 17430 | 17430 | 17430 | 17430 | 39 |
| 461 | 20240605 | 115100 | 1032009020 | 17430 | 17430 | 17430 | 17430 | 13 |
| 462 | 20240605 | 115000 | 1031782430 | 17430 | 17430 | 17430 | 17430 | 5 |
| 463 | 20240605 | 114900 | 1031695280 | 17440 | 17430 | 17440 | 17430 | 44 |
| 464 | 20240605 | 114800 | 1030928190 | 17430 | 17420 | 17430 | 17420 | 115 |
| 465 | 20240605 | 114700 | 1028924770 | 17370 | 17370 | 17370 | 17370 | 0 |
| 466 | 20240605 | 114600 | 1028924770 | 17370 | 17420 | 17420 | 17370 | 301 |
| 467 | 20240605 | 114500 | 1023695290 | 17430 | 17430 | 17430 | 17430 | 0 |
| 468 | 20240605 | 114400 | 1023695290 | 17430 | 17430 | 17430 | 17430 | 2 |
| 469 | 20240605 | 114300 | 1023660430 | 17370 | 17370 | 17370 | 17370 | 0 |
| 470 | 20240605 | 114200 | 1023660430 | 17370 | 17370 | 17370 | 17370 | 1 |
| 471 | 20240605 | 114100 | 1023643060 | 17430 | 17430 | 17430 | 17430 | 1 |
| 472 | 20240605 | 114000 | 1023625630 | 17430 | 17400 | 17430 | 17380 | 100 |
| 473 | 20240605 | 113900 | 1021885970 | 17410 | 17430 | 17430 | 17410 | 66 |
| 474 | 20240605 | 113800 | 1020736690 | 17440 | 17440 | 17440 | 17440 | 1 |
| 475 | 20240605 | 113700 | 1020719250 | 17440 | 17450 | 17450 | 17440 | 108 |
| 476 | 20240605 | 113600 | 1018835570 | 17500 | 17500 | 17500 | 17500 | 5 |
| 477 | 20240605 | 113500 | 1018748070 | 17500 | 17500 | 17500 | 17500 | 0 |
| 478 | 20240605 | 113400 | 1018748070 | 17500 | 17500 | 17500 | 17500 | 14 |
| 479 | 20240605 | 113300 | 1018503070 | 17500 | 17470 | 17500 | 17470 | 14 |
| 480 | 20240605 | 113200 | 1018258400 | 17530 | 17490 | 17530 | 17490 | 11 |
| 481 | 20240605 | 113100 | 1018065970 | 17530 | 17530 | 17530 | 17530 | 12 |
| 482 | 20240605 | 113000 | 1017855610 | 17530 | 17500 | 17530 | 17500 | 108 |
| 483 | 20240605 | 112900 | 1015965080 | 17500 | 17440 | 17500 | 17440 | 124 |
| 484 | 20240605 | 112800 | 1013800900 | 17430 | 17430 | 17430 | 17430 | 0 |
| 485 | 20240605 | 112700 | 1013800900 | 17430 | 17430 | 17430 | 17430 | 83 |
| 486 | 20240605 | 112600 | 1012354210 | 17430 | 17430 | 17430 | 17430 | 16 |
| 487 | 20240605 | 112500 | 1012075330 | 17430 | 17430 | 17430 | 17430 | 100 |
| 488 | 20240605 | 112400 | 1010332330 | 17430 | 17430 | 17430 | 17430 | 1 |
| 489 | 20240605 | 112300 | 1010314900 | 17390 | 17390 | 17390 | 17390 | 110 |
| 490 | 20240605 | 112200 | 1008402000 | 17390 | 17380 | 17390 | 17380 | 149 |
| 491 | 20240605 | 112100 | 1005811700 | 17350 | 17350 | 17350 | 17350 | 1 |
| 492 | 20240605 | 112000 | 1005794350 | 17350 | 17360 | 17380 | 17350 | 84 |
| 493 | 20240605 | 111900 | 1004334540 | 17380 | 17380 | 17380 | 17380 | 0 |
| 494 | 20240605 | 111800 | 1004334540 | 17380 | 17380 | 17380 | 17350 | 437 |
| 495 | 20240605 | 111700 | 996743710 | 17380 | 17380 | 17380 | 17380 | 0 |
| 496 | 20240605 | 111600 | 996743710 | 17380 | 17380 | 17380 | 17380 | 0 |
| 497 | 20240605 | 111500 | 996743710 | 17380 | 17380 | 17380 | 17380 | 0 |
| 498 | 20240605 | 111400 | 996743710 | 17380 | 17380 | 17380 | 17380 | 85 |
| 499 | 20240605 | 111300 | 995266410 | 17380 | 17380 | 17380 | 17380 | 40 |
| 500 | 20240605 | 111200 | 994571210 | 17350 | 17350 | 17350 | 17350 | 0 |
| 501 | 20240605 | 111100 | 994571210 | 17350 | 17350 | 17350 | 17350 | 0 |
| 502 | 20240605 | 111000 | 994571210 | 17350 | 17350 | 17350 | 17350 | 3 |
| 503 | 20240605 | 110900 | 994519160 | 17340 | 17340 | 17340 | 17340 | 1 |
| 504 | 20240605 | 110800 | 994501820 | 17380 | 17380 | 17380 | 17340 | 629 |
| 505 | 20240605 | 110700 | 983589240 | 17380 | 17380 | 17380 | 17370 | 12 |
| 506 | 20240605 | 110600 | 983380720 | 17380 | 17380 | 17380 | 17380 | 0 |
| 507 | 20240605 | 110500 | 983380720 | 17380 | 17380 | 17380 | 17380 | 1 |
| 508 | 20240605 | 110400 | 983363340 | 17340 | 17340 | 17340 | 17340 | 48 |
| 509 | 20240605 | 110300 | 982531020 | 17340 | 17340 | 17340 | 17340 | 0 |
| 510 | 20240605 | 110200 | 982531020 | 17340 | 17330 | 17340 | 17330 | 69 |
| 511 | 20240605 | 110100 | 981335240 | 17340 | 17340 | 17340 | 17340 | 251 |
| 512 | 20240605 | 110000 | 976982900 | 17340 | 17380 | 17380 | 17340 | 24 |
| 513 | 20240605 | 105900 | 976565980 | 17340 | 17380 | 17380 | 17340 | 471 |
| 514 | 20240605 | 105800 | 968398800 | 17380 | 17380 | 17380 | 17380 | 7 |
| 515 | 20240605 | 105700 | 968277140 | 17340 | 17350 | 17350 | 17340 | 210 |
| 516 | 20240605 | 105600 | 964635140 | 17340 | 17340 | 17340 | 17340 | 52 |
| 517 | 20240605 | 105500 | 963733460 | 17340 | 17350 | 17350 | 17340 | 403 |
| 518 | 20240605 | 105400 | 956743410 | 17350 | 17360 | 17360 | 17350 | 335 |
| 519 | 20240605 | 105300 | 950927930 | 17360 | 17380 | 17380 | 17360 | 364 |
| 520 | 20240605 | 105200 | 944604630 | 17380 | 17380 | 17380 | 17380 | 0 |
| 521 | 20240605 | 105100 | 944604630 | 17380 | 17380 | 17380 | 17380 | 165 |
| 522 | 20240605 | 105000 | 941736930 | 17380 | 17380 | 17380 | 17380 | 35 |
| 523 | 20240605 | 104900 | 941128630 | 17380 | 17380 | 17380 | 17380 | 0 |
| 524 | 20240605 | 104800 | 941128630 | 17380 | 17380 | 17380 | 17380 | 0 |
| 525 | 20240605 | 104700 | 941128630 | 17380 | 17380 | 17380 | 17380 | 5 |
| 526 | 20240605 | 104600 | 941041730 | 17380 | 17380 | 17380 | 17380 | 17 |
| 527 | 20240605 | 104500 | 940746270 | 17380 | 17380 | 17380 | 17380 | 0 |
| 528 | 20240605 | 104400 | 940746270 | 17380 | 17380 | 17380 | 17380 | 50 |
| 529 | 20240605 | 104300 | 939877270 | 17380 | 17350 | 17380 | 17350 | 135 |
| 530 | 20240605 | 104200 | 937532020 | 17380 | 17380 | 17380 | 17380 | 0 |
| 531 | 20240605 | 104100 | 937532020 | 17380 | 17380 | 17380 | 17380 | 0 |
| 532 | 20240605 | 104000 | 937532020 | 17380 | 17380 | 17380 | 17380 | 0 |
| 533 | 20240605 | 103900 | 937532020 | 17380 | 17380 | 17380 | 17380 | 3 |
| 534 | 20240605 | 103800 | 937479880 | 17380 | 17320 | 17380 | 17320 | 2 |
| 535 | 20240605 | 103700 | 937445180 | 17380 | 17380 | 17380 | 17380 | 30 |
| 536 | 20240605 | 103600 | 936923780 | 17380 | 17380 | 17380 | 17380 | 7 |
| 537 | 20240605 | 103500 | 936802120 | 17380 | 17380 | 17380 | 17380 | 1 |
| 538 | 20240605 | 103400 | 936784740 | 17310 | 17310 | 17310 | 17310 | 300 |
| 539 | 20240605 | 103300 | 931591740 | 17310 | 17310 | 17310 | 17310 | 50 |
| 540 | 20240605 | 103200 | 930726240 | 17310 | 17430 | 17430 | 17310 | 1787 |
| 541 | 20240605 | 103100 | 899765170 | 17350 | 17430 | 17430 | 17350 | 62 |
| 542 | 20240605 | 103000 | 898689390 | 17400 | 17400 | 17400 | 17400 | 0 |
| 543 | 20240605 | 102900 | 898689390 | 17400 | 17400 | 17400 | 17400 | 0 |
| 544 | 20240605 | 102800 | 898689390 | 17400 | 17400 | 17400 | 17400 | 1 |
| 545 | 20240605 | 102700 | 898671990 | 17330 | 17430 | 17430 | 17330 | 964 |
| 546 | 20240605 | 102600 | 881924650 | 17440 | 17440 | 17440 | 17440 | 0 |
| 547 | 20240605 | 102500 | 881924650 | 17440 | 17420 | 17440 | 17420 | 15 |
| 548 | 20240605 | 102400 | 881663310 | 17420 | 17420 | 17420 | 17400 | 451 |
| 549 | 20240605 | 102300 | 873809890 | 17420 | 17410 | 17420 | 17410 | 51 |
| 550 | 20240605 | 102200 | 872921970 | 17400 | 17420 | 17420 | 17400 | 588 |
| 551 | 20240605 | 102100 | 862687730 | 17440 | 17440 | 17440 | 17440 | 7 |
| 552 | 20240605 | 102000 | 862565650 | 17440 | 17430 | 17440 | 17430 | 3 |
| 553 | 20240605 | 101900 | 862513340 | 17440 | 17440 | 17440 | 17440 | 0 |
| 554 | 20240605 | 101800 | 862513340 | 17440 | 17440 | 17440 | 17440 | 286 |
| 555 | 20240605 | 101700 | 857525500 | 17440 | 17430 | 17440 | 17430 | 15 |
| 556 | 20240605 | 101600 | 857264030 | 17430 | 17430 | 17430 | 17430 | 20 |
| 557 | 20240605 | 101500 | 856915430 | 17350 | 17350 | 17350 | 17350 | 0 |
| 558 | 20240605 | 101400 | 856915430 | 17350 | 17380 | 17420 | 17350 | 596 |
| 559 | 20240605 | 101300 | 846567400 | 17380 | 17380 | 17380 | 17380 | 85 |
| 560 | 20240605 | 101200 | 845090100 | 17430 | 17430 | 17430 | 17430 | 0 |
| 561 | 20240605 | 101100 | 845090100 | 17430 | 17430 | 17430 | 17430 | 2 |
| 562 | 20240605 | 101000 | 845055240 | 17440 | 17440 | 17440 | 17440 | 0 |
| 563 | 20240605 | 100900 | 845055240 | 17440 | 17400 | 17440 | 17400 | 5 |
| 564 | 20240605 | 100800 | 844968080 | 17400 | 17400 | 17400 | 17400 | 2 |
| 565 | 20240605 | 100700 | 844933280 | 17340 | 17340 | 17340 | 17340 | 4 |
| 566 | 20240605 | 100600 | 844863920 | 17330 | 17440 | 17440 | 17330 | 59 |
| 567 | 20240605 | 100500 | 843835290 | 17440 | 17410 | 17440 | 17390 | 243 |
| 568 | 20240605 | 100400 | 839603540 | 17330 | 17420 | 17420 | 17330 | 539 |
| 569 | 20240605 | 100300 | 830257420 | 17420 | 17420 | 17420 | 17420 | 1 |
| 570 | 20240605 | 100200 | 830240000 | 17480 | 17480 | 17480 | 17480 | 2 |
| 571 | 20240605 | 100100 | 830205040 | 17340 | 17370 | 17370 | 17340 | 831 |
| 572 | 20240605 | 100000 | 815792540 | 17380 | 17380 | 17380 | 17380 | 538 |
| 573 | 20240605 | 095900 | 806442100 | 17350 | 17360 | 17380 | 17350 | 75 |
| 574 | 20240605 | 095800 | 805138950 | 17380 | 17370 | 17380 | 17370 | 74 |
| 575 | 20240605 | 095700 | 803852860 | 17380 | 17340 | 17380 | 17340 | 12 |
| 576 | 20240605 | 095600 | 803644700 | 17320 | 17310 | 17380 | 17310 | 390 |
| 577 | 20240605 | 095500 | 796893110 | 17310 | 17360 | 17360 | 17300 | 309 |
| 578 | 20240605 | 095400 | 791543120 | 17360 | 17310 | 17370 | 17310 | 52 |
| 579 | 20240605 | 095300 | 790641820 | 17300 | 17300 | 17310 | 17300 | 295 |
| 580 | 20240605 | 095200 | 785538210 | 17300 | 17320 | 17320 | 17300 | 576 |
| 581 | 20240605 | 095100 | 775566180 | 17330 | 17340 | 17340 | 17330 | 177 |
| 582 | 20240605 | 095000 | 772498160 | 17380 | 17370 | 17380 | 17350 | 287 |
| 583 | 20240605 | 094900 | 767515680 | 17370 | 17390 | 17390 | 17370 | 683 |
| 584 | 20240605 | 094800 | 755644120 | 17400 | 17430 | 17430 | 17400 | 952 |
| 585 | 20240605 | 094700 | 739069030 | 17510 | 17340 | 17600 | 17310 | 346 |
| 586 | 20240605 | 094600 | 733042960 | 17340 | 17300 | 17350 | 17300 | 102 |
| 587 | 20240605 | 094500 | 731277350 | 17350 | 17350 | 17350 | 17350 | 71 |
| 588 | 20240605 | 094400 | 730045500 | 17350 | 17380 | 17380 | 17290 | 5168 |
| 589 | 20240605 | 094300 | 640468840 | 17370 | 17400 | 17400 | 17370 | 724 |
| 590 | 20240605 | 094200 | 627884610 | 17400 | 17430 | 17430 | 17400 | 1052 |
| 591 | 20240605 | 094100 | 609568870 | 17440 | 17470 | 17470 | 17440 | 1006 |
| 592 | 20240605 | 094000 | 592018850 | 17460 | 17490 | 17490 | 17460 | 1663 |
| 593 | 20240605 | 093900 | 562961850 | 17500 | 17530 | 17530 | 17500 | 2163 |
| 594 | 20240605 | 093800 | 525091280 | 17540 | 17540 | 17540 | 17540 | 25 |
| 595 | 20240605 | 093700 | 524652780 | 17570 | 17570 | 17570 | 17570 | 0 |
| 596 | 20240605 | 093600 | 524652780 | 17570 | 17570 | 17570 | 17570 | 965 |
| 597 | 20240605 | 093500 | 507697730 | 17570 | 17520 | 17570 | 17520 | 546 |
| 598 | 20240605 | 093400 | 498105010 | 17570 | 17540 | 17570 | 17540 | 1166 |
| 599 | 20240605 | 093300 | 477632820 | 17520 | 17540 | 17540 | 17520 | 724 |
| 600 | 20240605 | 093200 | 464942560 | 17540 | 17540 | 17540 | 17540 | 9 |
| 601 | 20240605 | 093100 | 464784700 | 17540 | 17580 | 17580 | 17540 | 444 |
| 602 | 20240605 | 093000 | 456985820 | 17580 | 17580 | 17580 | 17580 | 0 |
| 603 | 20240605 | 092900 | 456985820 | 17580 | 17570 | 17580 | 17560 | 711 |
| 604 | 20240605 | 092800 | 444489920 | 17580 | 17580 | 17580 | 17580 | 577 |
| 605 | 20240605 | 092700 | 434346260 | 17580 | 17580 | 17580 | 17580 | 17 |
| 606 | 20240605 | 092600 | 434047400 | 17660 | 17600 | 17660 | 17580 | 94 |
| 607 | 20240605 | 092500 | 432393160 | 17600 | 17600 | 17600 | 17600 | 10 |
| 608 | 20240605 | 092400 | 432217160 | 17610 | 17600 | 17610 | 17580 | 330 |
| 609 | 20240605 | 092300 | 426411650 | 17600 | 17610 | 17610 | 17590 | 231 |
| 610 | 20240605 | 092200 | 422345880 | 17630 | 17630 | 17630 | 17630 | 60 |
| 611 | 20240605 | 092100 | 421288080 | 17630 | 17630 | 17630 | 17630 | 50 |
| 612 | 20240605 | 092000 | 420406580 | 17630 | 17580 | 17630 | 17580 | 1449 |
| 613 | 20240605 | 091900 | 394927230 | 17540 | 17540 | 17540 | 17540 | 50 |
| 614 | 20240605 | 091800 | 394050230 | 17530 | 17530 | 17530 | 17530 | 283 |
| 615 | 20240605 | 091700 | 389089240 | 17560 | 17690 | 17690 | 17500 | 4284 |
| 616 | 20240605 | 091600 | 313968770 | 17650 | 17650 | 17650 | 17590 | 2457 |
| 617 | 20240605 | 091500 | 270649690 | 17660 | 17660 | 17660 | 17660 | 13 |
| 618 | 20240605 | 091400 | 270420110 | 17730 | 17650 | 17730 | 17640 | 1006 |
| 619 | 20240605 | 091300 | 252656210 | 17650 | 17650 | 17650 | 17650 | 1061 |
| 620 | 20240605 | 091200 | 233929560 | 17630 | 17650 | 17650 | 17620 | 928 |
| 621 | 20240605 | 091100 | 217558850 | 17650 | 17700 | 17700 | 17650 | 2190 |
| 622 | 20240605 | 091000 | 178903300 | 17650 | 17690 | 17690 | 17640 | 1583 |
| 623 | 20240605 | 090900 | 150953120 | 17700 | 17700 | 17700 | 17700 | 290 |
| 624 | 20240605 | 090800 | 145820120 | 17700 | 17710 | 17710 | 17700 | 389 |
| 625 | 20240605 | 090700 | 138934760 | 17710 | 17700 | 17710 | 17700 | 1698 |
| 626 | 20240605 | 090600 | 108879200 | 17700 | 17730 | 17730 | 17700 | 1282 |
| 627 | 20240605 | 090500 | 86182700 | 17730 | 17790 | 17790 | 17730 | 381 |
| 628 | 20240605 | 090400 | 79418610 | 17790 | 17790 | 17790 | 17790 | 57 |
| 629 | 20240605 | 090300 | 78404580 | 17820 | 17830 | 17830 | 17790 | 96 |
| 630 | 20240605 | 090200 | 76693450 | 17770 | 17670 | 17770 | 17630 | 436 |
| 631 | 20240605 | 090100 | 68992860 | 17610 | 17730 | 17770 | 17610 | 3321 |
| 632 | 20240605 | 090000 | 10134820 | 17750 | 17790 | 17790 | 17750 | 570 |