30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240612 | 190600 | 2578566978 | 1683 | 1683 | 1683 | 1683 | 35599 |
| 3 | 20240612 | 190500 | 2578566978 | 1683 | 1683 | 1683 | 1683 | 0 |
| 4 | 20240612 | 190400 | 2578566978 | 1683 | 1683 | 1683 | 1683 | 0 |
| 5 | 20240612 | 190300 | 2578566978 | 1683 | 1683 | 1683 | 1683 | 0 |
| 6 | 20240612 | 190200 | 2578566978 | 1683 | 1683 | 1683 | 1683 | 0 |
| 7 | 20240612 | 190100 | 2578566978 | 1683 | 1683 | 1683 | 1683 | 0 |
| 8 | 20240612 | 190000 | 2578566978 | 1683 | 1683 | 1683 | 1683 | 0 |
| 9 | 20240612 | 185900 | 2578566978 | 1683 | 1683 | 1683 | 1683 | 0 |
| 10 | 20240612 | 185800 | 2578566978 | 1683 | 1683 | 1683 | 1683 | 0 |
| 11 | 20240612 | 185700 | 2578566978 | 1683 | 1683 | 1683 | 1683 | 0 |
| 12 | 20240612 | 185600 | 2578566978 | 1683 | 1683 | 1683 | 1683 | 0 |
| 13 | 20240612 | 185500 | 2578566978 | 1683 | 1683 | 1683 | 1683 | 0 |
| 14 | 20240612 | 185400 | 2578566978 | 1683 | 1683 | 1683 | 1683 | 0 |
| 15 | 20240612 | 185300 | 2578566978 | 1683 | 1683 | 1683 | 1683 | 0 |
| 16 | 20240612 | 185200 | 2578566978 | 1683 | 1683 | 1683 | 1683 | 0 |
| 17 | 20240612 | 185100 | 2578566978 | 1683 | 1683 | 1683 | 1683 | 0 |
| 18 | 20240612 | 185000 | 2578566978 | 1683 | 1683 | 1683 | 1683 | 0 |
| 19 | 20240612 | 184900 | 2578566978 | 1683 | 1683 | 1683 | 1683 | 0 |
| 20 | 20240612 | 184800 | 2578566978 | 1683 | 1683 | 1683 | 1683 | 0 |
| 21 | 20240612 | 184700 | 2578566978 | 1683 | 1683 | 1683 | 1683 | 0 |
| 22 | 20240612 | 184600 | 2578566978 | 1683 | 1683 | 1683 | 1683 | 0 |
| 23 | 20240612 | 184500 | 2578566978 | 1683 | 1683 | 1683 | 1683 | 0 |
| 24 | 20240612 | 184400 | 2578566978 | 1683 | 1683 | 1683 | 1683 | 0 |
| 25 | 20240612 | 184300 | 2578566978 | 1683 | 1683 | 1683 | 1683 | 0 |
| 26 | 20240612 | 184200 | 2578566978 | 1683 | 1683 | 1683 | 1683 | 0 |
| 27 | 20240612 | 184100 | 2578566978 | 1683 | 1683 | 1683 | 1683 | 0 |
| 28 | 20240612 | 184000 | 2578566978 | 1683 | 1683 | 1683 | 1683 | 0 |
| 29 | 20240612 | 183900 | 2578566978 | 1683 | 1683 | 1683 | 1683 | 0 |
| 30 | 20240612 | 183800 | 2578566978 | 1683 | 1683 | 1683 | 1683 | 0 |
| 31 | 20240612 | 183700 | 2578566978 | 1683 | 1683 | 1683 | 1683 | 0 |
| 32 | 20240612 | 183600 | 2578566978 | 1683 | 1683 | 1683 | 1683 | 35599 |
| 33 | 20240612 | 183500 | 2578566978 | 1683 | 1683 | 1683 | 1683 | 0 |
| 34 | 20240612 | 183400 | 2578566978 | 1683 | 1683 | 1683 | 1683 | 0 |
| 35 | 20240612 | 183300 | 2578566978 | 1683 | 1683 | 1683 | 1683 | 0 |
| 36 | 20240612 | 183200 | 2578566978 | 1683 | 1683 | 1683 | 1683 | 0 |
| 37 | 20240612 | 183100 | 2578566978 | 1683 | 1683 | 1683 | 1683 | 0 |
| 38 | 20240612 | 183000 | 2578566978 | 1683 | 1683 | 1683 | 1683 | 0 |
| 39 | 20240612 | 182900 | 2578566978 | 1683 | 1683 | 1683 | 1683 | 0 |
| 40 | 20240612 | 182800 | 2578566978 | 1683 | 1683 | 1683 | 1683 | 0 |
| 41 | 20240612 | 182700 | 2578566978 | 1683 | 1683 | 1683 | 1683 | 0 |
| 42 | 20240612 | 182600 | 2578566978 | 1683 | 1683 | 1683 | 1683 | 0 |
| 43 | 20240612 | 182500 | 2578566978 | 1683 | 1683 | 1683 | 1683 | 0 |
| 44 | 20240612 | 182400 | 2578566978 | 1683 | 1683 | 1683 | 1683 | 0 |
| 45 | 20240612 | 182300 | 2578566978 | 1683 | 1683 | 1683 | 1683 | 0 |
| 46 | 20240612 | 182200 | 2578566978 | 1683 | 1683 | 1683 | 1683 | 0 |
| 47 | 20240612 | 182100 | 2578566978 | 1683 | 1683 | 1683 | 1683 | 0 |
| 48 | 20240612 | 182000 | 2578566978 | 1683 | 1683 | 1683 | 1683 | 0 |
| 49 | 20240612 | 181900 | 2578566978 | 1683 | 1683 | 1683 | 1683 | 0 |
| 50 | 20240612 | 181800 | 2578566978 | 1683 | 1683 | 1683 | 1683 | 0 |
| 51 | 20240612 | 181700 | 2578566978 | 1683 | 1683 | 1683 | 1683 | 0 |
| 52 | 20240612 | 181600 | 2578566978 | 1683 | 1683 | 1683 | 1683 | 0 |
| 53 | 20240612 | 181500 | 2578566978 | 1683 | 1683 | 1683 | 1683 | 0 |
| 54 | 20240612 | 181400 | 2578566978 | 1683 | 1683 | 1683 | 1683 | 0 |
| 55 | 20240612 | 181300 | 2578566978 | 1683 | 1683 | 1683 | 1683 | 0 |
| 56 | 20240612 | 181200 | 2578566978 | 1683 | 1683 | 1683 | 1683 | 0 |
| 57 | 20240612 | 181100 | 2578566978 | 1683 | 1683 | 1683 | 1683 | 0 |
| 58 | 20240612 | 181000 | 2578566978 | 1683 | 1683 | 1683 | 1683 | 0 |
| 59 | 20240612 | 180900 | 2578566978 | 1683 | 1683 | 1683 | 1683 | 0 |
| 60 | 20240612 | 180800 | 2578566978 | 1683 | 1683 | 1683 | 1683 | 0 |
| 61 | 20240612 | 180700 | 2578566978 | 1683 | 1683 | 1683 | 1683 | 0 |
| 62 | 20240612 | 180600 | 2578566978 | 1683 | 1683 | 1683 | 1683 | 35599 |
| 63 | 20240612 | 180500 | 2578566978 | 1683 | 1683 | 1683 | 1683 | 0 |
| 64 | 20240612 | 180400 | 2578566978 | 1683 | 1683 | 1683 | 1683 | 0 |
| 65 | 20240612 | 180300 | 2578566978 | 1683 | 1683 | 1683 | 1683 | 0 |
| 66 | 20240612 | 180200 | 2578566978 | 1683 | 1683 | 1683 | 1683 | 0 |
| 67 | 20240612 | 180100 | 2578566978 | 1683 | 1683 | 1683 | 1683 | 0 |
| 68 | 20240612 | 180000 | 2578566978 | 1683 | 1683 | 1683 | 1683 | 0 |
| 69 | 20240612 | 175900 | 2578566978 | 1683 | 1683 | 1683 | 1683 | 0 |
| 70 | 20240612 | 175800 | 2578566978 | 1683 | 1683 | 1683 | 1683 | 0 |
| 71 | 20240612 | 175700 | 2578566978 | 1683 | 1683 | 1683 | 1683 | 0 |
| 72 | 20240612 | 175600 | 2578566978 | 1683 | 1683 | 1683 | 1683 | 0 |
| 73 | 20240612 | 175500 | 2578566978 | 1683 | 1683 | 1683 | 1683 | 0 |
| 74 | 20240612 | 175400 | 2578566978 | 1683 | 1683 | 1683 | 1683 | 0 |
| 75 | 20240612 | 175300 | 2578566978 | 1683 | 1683 | 1683 | 1683 | 0 |
| 76 | 20240612 | 175200 | 2578566978 | 1683 | 1683 | 1683 | 1683 | 0 |
| 77 | 20240612 | 175100 | 2578566978 | 1683 | 1683 | 1683 | 1683 | 0 |
| 78 | 20240612 | 175000 | 2578566978 | 1683 | 1683 | 1683 | 1683 | 0 |
| 79 | 20240612 | 174900 | 2578566978 | 1683 | 1683 | 1683 | 1683 | 0 |
| 80 | 20240612 | 174800 | 2578566978 | 1683 | 1683 | 1683 | 1683 | 0 |
| 81 | 20240612 | 174700 | 2578566978 | 1683 | 1683 | 1683 | 1683 | 0 |
| 82 | 20240612 | 174600 | 2578566978 | 1683 | 1683 | 1683 | 1683 | 0 |
| 83 | 20240612 | 174500 | 2578566978 | 1683 | 1683 | 1683 | 1683 | 0 |
| 84 | 20240612 | 174400 | 2578566978 | 1683 | 1683 | 1683 | 1683 | 0 |
| 85 | 20240612 | 174300 | 2578566978 | 1683 | 1683 | 1683 | 1683 | 0 |
| 86 | 20240612 | 174200 | 2578566978 | 1683 | 1683 | 1683 | 1683 | 0 |
| 87 | 20240612 | 174100 | 2578566978 | 1683 | 1683 | 1683 | 1683 | 0 |
| 88 | 20240612 | 174000 | 2578566978 | 1683 | 1683 | 1683 | 1683 | 0 |
| 89 | 20240612 | 173900 | 2578566978 | 1683 | 1683 | 1683 | 1683 | 0 |
| 90 | 20240612 | 173800 | 2578566978 | 1683 | 1683 | 1683 | 1683 | 0 |
| 91 | 20240612 | 173700 | 2578566978 | 1683 | 1683 | 1683 | 1683 | 0 |
| 92 | 20240612 | 173600 | 2578566978 | 1683 | 1683 | 1683 | 1683 | 35599 |
| 93 | 20240612 | 173500 | 2578566978 | 1683 | 1683 | 1683 | 1683 | 0 |
| 94 | 20240612 | 173400 | 2578566978 | 1683 | 1683 | 1683 | 1683 | 0 |
| 95 | 20240612 | 173300 | 2578566978 | 1683 | 1683 | 1683 | 1683 | 0 |
| 96 | 20240612 | 173200 | 2578566978 | 1683 | 1683 | 1683 | 1683 | 0 |
| 97 | 20240612 | 173100 | 2578566978 | 1683 | 1683 | 1683 | 1683 | 0 |
| 98 | 20240612 | 173000 | 2578566978 | 1683 | 1683 | 1683 | 1683 | 0 |
| 99 | 20240612 | 172900 | 2578566978 | 1683 | 1683 | 1683 | 1683 | 0 |
| 100 | 20240612 | 172800 | 2578566978 | 1683 | 1683 | 1683 | 1683 | 0 |
| 101 | 20240612 | 172700 | 2578566978 | 1683 | 1683 | 1683 | 1683 | 0 |
| 102 | 20240612 | 172600 | 2578566978 | 1683 | 1683 | 1683 | 1683 | 0 |
| 103 | 20240612 | 172500 | 2578566978 | 1683 | 1683 | 1683 | 1683 | 0 |
| 104 | 20240612 | 172400 | 2578566978 | 1683 | 1683 | 1683 | 1683 | 0 |
| 105 | 20240612 | 172300 | 2578566978 | 1683 | 1683 | 1683 | 1683 | 0 |
| 106 | 20240612 | 172200 | 2578566978 | 1683 | 1683 | 1683 | 1683 | 0 |
| 107 | 20240612 | 172100 | 2578566978 | 1683 | 1683 | 1683 | 1683 | 0 |
| 108 | 20240612 | 172000 | 2578566978 | 1683 | 1683 | 1683 | 1683 | 0 |
| 109 | 20240612 | 171900 | 2578566978 | 1683 | 1683 | 1683 | 1683 | 0 |
| 110 | 20240612 | 171800 | 2578566978 | 1683 | 1683 | 1683 | 1683 | 0 |
| 111 | 20240612 | 171700 | 2578566978 | 1683 | 1683 | 1683 | 1683 | 0 |
| 112 | 20240612 | 171600 | 2578566978 | 1683 | 1683 | 1683 | 1683 | 0 |
| 113 | 20240612 | 171500 | 2578566978 | 1683 | 1683 | 1683 | 1683 | 0 |
| 114 | 20240612 | 171400 | 2578566978 | 1683 | 1683 | 1683 | 1683 | 0 |
| 115 | 20240612 | 171300 | 2578566978 | 1683 | 1683 | 1683 | 1683 | 0 |
| 116 | 20240612 | 171200 | 2578566978 | 1683 | 1683 | 1683 | 1683 | 0 |
| 117 | 20240612 | 171100 | 2578566978 | 1683 | 1683 | 1683 | 1683 | 0 |
| 118 | 20240612 | 171000 | 2578566978 | 1683 | 1683 | 1683 | 1683 | 0 |
| 119 | 20240612 | 170900 | 2578566978 | 1683 | 1683 | 1683 | 1683 | 0 |
| 120 | 20240612 | 170800 | 2578566978 | 1683 | 1683 | 1683 | 1683 | 0 |
| 121 | 20240612 | 170700 | 2578566978 | 1683 | 1683 | 1683 | 1683 | 0 |
| 122 | 20240612 | 170600 | 2578566978 | 1683 | 1683 | 1683 | 1683 | 35599 |
| 123 | 20240612 | 170500 | 2578566978 | 1683 | 1683 | 1683 | 1683 | 0 |
| 124 | 20240612 | 170400 | 2578566978 | 1683 | 1683 | 1683 | 1683 | 0 |
| 125 | 20240612 | 170300 | 2578566978 | 1683 | 1683 | 1683 | 1683 | 0 |
| 126 | 20240612 | 170200 | 2578566978 | 1683 | 1683 | 1683 | 1683 | 0 |
| 127 | 20240612 | 170100 | 2578566978 | 1683 | 1683 | 1683 | 1683 | 0 |
| 128 | 20240612 | 170000 | 2578566978 | 1683 | 1683 | 1683 | 1683 | 0 |
| 129 | 20240612 | 165900 | 2578566978 | 1683 | 1683 | 1683 | 1683 | 0 |
| 130 | 20240612 | 165800 | 2578566978 | 1683 | 1683 | 1683 | 1683 | 0 |
| 131 | 20240612 | 165700 | 2578566978 | 1683 | 1683 | 1683 | 1683 | 0 |
| 132 | 20240612 | 165600 | 2578566978 | 1683 | 1683 | 1683 | 1683 | 0 |
| 133 | 20240612 | 165500 | 2578566978 | 1683 | 1683 | 1683 | 1683 | 0 |
| 134 | 20240612 | 165400 | 2578566978 | 1683 | 1683 | 1683 | 1683 | 0 |
| 135 | 20240612 | 165300 | 2578566978 | 1683 | 1683 | 1683 | 1683 | 0 |
| 136 | 20240612 | 165200 | 2578566978 | 1683 | 1683 | 1683 | 1683 | 0 |
| 137 | 20240612 | 165100 | 2578566978 | 1683 | 1683 | 1683 | 1683 | 0 |
| 138 | 20240612 | 165000 | 2578566978 | 1683 | 1683 | 1683 | 1683 | 0 |
| 139 | 20240612 | 164900 | 2578566978 | 1683 | 1683 | 1683 | 1683 | 0 |
| 140 | 20240612 | 164800 | 2578566978 | 1683 | 1683 | 1683 | 1683 | 0 |
| 141 | 20240612 | 164700 | 2578566978 | 1683 | 1683 | 1683 | 1683 | 0 |
| 142 | 20240612 | 164600 | 2578566978 | 1683 | 1683 | 1683 | 1683 | 0 |
| 143 | 20240612 | 164500 | 2578566978 | 1683 | 1683 | 1683 | 1683 | 0 |
| 144 | 20240612 | 164400 | 2578566978 | 1683 | 1683 | 1683 | 1683 | 0 |
| 145 | 20240612 | 164300 | 2578566978 | 1683 | 1683 | 1683 | 1683 | 0 |
| 146 | 20240612 | 164200 | 2578566978 | 1683 | 1683 | 1683 | 1683 | 0 |
| 147 | 20240612 | 164100 | 2578566978 | 1683 | 1683 | 1683 | 1683 | 0 |
| 148 | 20240612 | 164000 | 2578566978 | 1683 | 1683 | 1683 | 1683 | 0 |
| 149 | 20240612 | 163900 | 2578566978 | 1683 | 1683 | 1683 | 1683 | 0 |
| 150 | 20240612 | 163800 | 2578566978 | 1683 | 1683 | 1683 | 1683 | 0 |
| 151 | 20240612 | 163700 | 2578566978 | 1683 | 1683 | 1683 | 1683 | 0 |
| 152 | 20240612 | 163600 | 2578566978 | 1683 | 1683 | 1683 | 1683 | 35599 |
| 153 | 20240612 | 163500 | 2578566978 | 1683 | 1683 | 1683 | 1683 | 0 |
| 154 | 20240612 | 163400 | 2578566978 | 1683 | 1683 | 1683 | 1683 | 0 |
| 155 | 20240612 | 163300 | 2578566978 | 1683 | 1683 | 1683 | 1683 | 0 |
| 156 | 20240612 | 163200 | 2578566978 | 1683 | 1683 | 1683 | 1683 | 0 |
| 157 | 20240612 | 163100 | 2578566978 | 1683 | 1683 | 1683 | 1683 | 0 |
| 158 | 20240612 | 163000 | 2578566978 | 1683 | 1683 | 1683 | 1683 | 0 |
| 159 | 20240612 | 162900 | 2578566978 | 1683 | 1683 | 1683 | 1683 | 0 |
| 160 | 20240612 | 162800 | 2578566978 | 1683 | 1683 | 1683 | 1683 | 0 |
| 161 | 20240612 | 162700 | 2578566978 | 1683 | 1683 | 1683 | 1683 | 0 |
| 162 | 20240612 | 162600 | 2578566978 | 1683 | 1683 | 1683 | 1683 | 0 |
| 163 | 20240612 | 162500 | 2578566978 | 1683 | 1683 | 1683 | 1683 | 0 |
| 164 | 20240612 | 162400 | 2578566978 | 1683 | 1683 | 1683 | 1683 | 0 |
| 165 | 20240612 | 162300 | 2578566978 | 1683 | 1683 | 1683 | 1683 | 0 |
| 166 | 20240612 | 162200 | 2578566978 | 1683 | 1683 | 1683 | 1683 | 0 |
| 167 | 20240612 | 162100 | 2578566978 | 1683 | 1683 | 1683 | 1683 | 0 |
| 168 | 20240612 | 162000 | 2578566978 | 1683 | 1683 | 1683 | 1683 | 0 |
| 169 | 20240612 | 161900 | 2578566978 | 1683 | 1683 | 1683 | 1683 | 0 |
| 170 | 20240612 | 161800 | 2578566978 | 1683 | 1683 | 1683 | 1683 | 0 |
| 171 | 20240612 | 161700 | 2578566978 | 1683 | 1683 | 1683 | 1683 | 0 |
| 172 | 20240612 | 161600 | 2578566978 | 1683 | 1683 | 1683 | 1683 | 0 |
| 173 | 20240612 | 161500 | 2578566978 | 1683 | 1683 | 1683 | 1683 | 0 |
| 174 | 20240612 | 161400 | 2578566978 | 1683 | 1683 | 1683 | 1683 | 0 |
| 175 | 20240612 | 161300 | 2578566978 | 1683 | 1683 | 1683 | 1683 | 0 |
| 176 | 20240612 | 161200 | 2578566978 | 1683 | 1683 | 1683 | 1683 | 0 |
| 177 | 20240612 | 161100 | 2578566978 | 1683 | 1683 | 1683 | 1683 | 0 |
| 178 | 20240612 | 161000 | 2578566978 | 1683 | 1683 | 1683 | 1683 | 0 |
| 179 | 20240612 | 160900 | 2578566978 | 1683 | 1683 | 1683 | 1683 | 0 |
| 180 | 20240612 | 160800 | 2578566978 | 1683 | 1683 | 1683 | 1683 | 0 |
| 181 | 20240612 | 160700 | 2578566978 | 1683 | 1683 | 1683 | 1683 | 0 |
| 182 | 20240612 | 160600 | 2578566978 | 1683 | 1683 | 1683 | 1683 | 35599 |
| 183 | 20240612 | 160500 | 2578566978 | 1683 | 1683 | 1683 | 1683 | 0 |
| 184 | 20240612 | 160400 | 2578566978 | 1683 | 1683 | 1683 | 1683 | 0 |
| 185 | 20240612 | 160300 | 2578566978 | 1683 | 1683 | 1683 | 1683 | 0 |
| 186 | 20240612 | 160200 | 2578566978 | 1683 | 1683 | 1683 | 1683 | 0 |
| 187 | 20240612 | 160100 | 2578566978 | 1683 | 1683 | 1683 | 1683 | 0 |
| 188 | 20240612 | 160000 | 2578566978 | 1683 | 1683 | 1683 | 1683 | 0 |
| 189 | 20240612 | 155900 | 2578566978 | 1683 | 1683 | 1683 | 1683 | 0 |
| 190 | 20240612 | 155800 | 2578566978 | 1683 | 1683 | 1683 | 1683 | 0 |
| 191 | 20240612 | 155700 | 2578566978 | 1683 | 1683 | 1683 | 1683 | 0 |
| 192 | 20240612 | 155600 | 2578566978 | 1683 | 1683 | 1683 | 1683 | 0 |
| 193 | 20240612 | 155500 | 2578566978 | 1683 | 1683 | 1683 | 1683 | 0 |
| 194 | 20240612 | 155400 | 2578566978 | 1683 | 1683 | 1683 | 1683 | 0 |
| 195 | 20240612 | 155300 | 2578566978 | 1683 | 1683 | 1683 | 1683 | 0 |
| 196 | 20240612 | 155200 | 2578566978 | 1683 | 1683 | 1683 | 1683 | 0 |
| 197 | 20240612 | 155100 | 2578566978 | 1683 | 1683 | 1683 | 1683 | 0 |
| 198 | 20240612 | 155000 | 2578566978 | 1683 | 1683 | 1683 | 1683 | 0 |
| 199 | 20240612 | 154900 | 2578566978 | 1683 | 1683 | 1683 | 1683 | 0 |
| 200 | 20240612 | 154800 | 2578566978 | 1683 | 1683 | 1683 | 1683 | 0 |
| 201 | 20240612 | 154700 | 2578566978 | 1683 | 1683 | 1683 | 1683 | 0 |
| 202 | 20240612 | 154600 | 2578566978 | 1683 | 1683 | 1683 | 1683 | 0 |
| 203 | 20240612 | 154500 | 2578566978 | 1683 | 1683 | 1683 | 1683 | 0 |
| 204 | 20240612 | 154400 | 2578566978 | 1683 | 1683 | 1683 | 1683 | 0 |
| 205 | 20240612 | 154300 | 2578566978 | 1683 | 1683 | 1683 | 1683 | 0 |
| 206 | 20240612 | 154200 | 2578566978 | 1683 | 1683 | 1683 | 1683 | 0 |
| 207 | 20240612 | 154100 | 2578566978 | 1683 | 1683 | 1683 | 1683 | 0 |
| 208 | 20240612 | 154000 | 2578566978 | 1683 | 1683 | 1683 | 1683 | 0 |
| 209 | 20240612 | 153900 | 2578566978 | 1683 | 1683 | 1683 | 1683 | 0 |
| 210 | 20240612 | 153800 | 2578566978 | 1683 | 1683 | 1683 | 1683 | 0 |
| 211 | 20240612 | 153700 | 2578566978 | 1683 | 1683 | 1683 | 1683 | 0 |
| 212 | 20240612 | 153600 | 2578566978 | 1683 | 1683 | 1683 | 1683 | 35599 |
| 213 | 20240612 | 153500 | 2578566978 | 1683 | 1683 | 1683 | 1683 | 0 |
| 214 | 20240612 | 153400 | 2578566978 | 1683 | 1683 | 1683 | 1683 | 0 |
| 215 | 20240612 | 153300 | 2578566978 | 1683 | 1683 | 1683 | 1683 | 0 |
| 216 | 20240612 | 153200 | 2578566978 | 1683 | 1683 | 1683 | 1683 | 0 |
| 217 | 20240612 | 153100 | 2578566978 | 1683 | 1683 | 1683 | 1683 | 0 |
| 218 | 20240612 | 153000 | 2578566978 | 1683 | 1683 | 1683 | 1683 | 35599 |
| 219 | 20240612 | 152900 | 2518653861 | 1678 | 1678 | 1678 | 1678 | 0 |
| 220 | 20240612 | 152800 | 2518653861 | 1678 | 1678 | 1678 | 1678 | 0 |
| 221 | 20240612 | 152700 | 2518653861 | 1678 | 1678 | 1678 | 1678 | 0 |
| 222 | 20240612 | 152600 | 2518653861 | 1678 | 1678 | 1678 | 1678 | 0 |
| 223 | 20240612 | 152500 | 2518653861 | 1678 | 1678 | 1678 | 1678 | 0 |
| 224 | 20240612 | 152400 | 2518653861 | 1678 | 1678 | 1678 | 1678 | 0 |
| 225 | 20240612 | 152300 | 2518653861 | 1678 | 1678 | 1678 | 1678 | 0 |
| 226 | 20240612 | 152200 | 2518653861 | 1678 | 1678 | 1678 | 1678 | 0 |
| 227 | 20240612 | 152100 | 2518653861 | 1678 | 1678 | 1678 | 1678 | 0 |
| 228 | 20240612 | 152000 | 2518653861 | 1678 | 1678 | 1678 | 1678 | 0 |
| 229 | 20240612 | 151900 | 2518653861 | 1678 | 1672 | 1678 | 1672 | 12 |
| 230 | 20240612 | 151800 | 2518633731 | 1683 | 1683 | 1684 | 1670 | 12827 |
| 231 | 20240612 | 151700 | 2497125618 | 1681 | 1681 | 1681 | 1681 | 111 |
| 232 | 20240612 | 151600 | 2496939027 | 1681 | 1681 | 1683 | 1681 | 1043 |
| 233 | 20240612 | 151500 | 2495185740 | 1681 | 1682 | 1682 | 1681 | 913 |
| 234 | 20240612 | 151400 | 2493650816 | 1679 | 1678 | 1679 | 1678 | 665 |
| 235 | 20240612 | 151300 | 2492534712 | 1678 | 1678 | 1679 | 1677 | 2305 |
| 236 | 20240612 | 151200 | 2488667444 | 1678 | 1677 | 1678 | 1677 | 1097 |
| 237 | 20240612 | 151100 | 2486827178 | 1678 | 1685 | 1685 | 1678 | 1928 |
| 238 | 20240612 | 151000 | 2483588698 | 1680 | 1680 | 1685 | 1680 | 3648 |
| 239 | 20240612 | 150900 | 2477459953 | 1685 | 1685 | 1685 | 1680 | 5033 |
| 240 | 20240612 | 150800 | 2468998181 | 1685 | 1686 | 1686 | 1684 | 2099 |
| 241 | 20240612 | 150700 | 2465461085 | 1685 | 1685 | 1685 | 1685 | 0 |
| 242 | 20240612 | 150600 | 2465461085 | 1685 | 1686 | 1686 | 1685 | 255 |
| 243 | 20240612 | 150500 | 2465031285 | 1690 | 1690 | 1690 | 1690 | 0 |
| 244 | 20240612 | 150400 | 2465031285 | 1690 | 1690 | 1691 | 1687 | 3452 |
| 245 | 20240612 | 150300 | 2459198990 | 1690 | 1691 | 1691 | 1690 | 227 |
| 246 | 20240612 | 150200 | 2458815259 | 1691 | 1691 | 1691 | 1691 | 40 |
| 247 | 20240612 | 150100 | 2458747619 | 1691 | 1690 | 1691 | 1690 | 2138 |
| 248 | 20240612 | 150000 | 2455132399 | 1691 | 1691 | 1691 | 1691 | 0 |
| 249 | 20240612 | 145900 | 2455132399 | 1691 | 1690 | 1692 | 1690 | 9060 |
| 250 | 20240612 | 145800 | 2439811871 | 1690 | 1690 | 1690 | 1690 | 10 |
| 251 | 20240612 | 145700 | 2439794971 | 1690 | 1682 | 1691 | 1681 | 511 |
| 252 | 20240612 | 145600 | 2438935590 | 1692 | 1691 | 1692 | 1691 | 300 |
| 253 | 20240612 | 145500 | 2438428249 | 1692 | 1687 | 1692 | 1687 | 7594 |
| 254 | 20240612 | 145400 | 2425583223 | 1687 | 1687 | 1687 | 1687 | 5 |
| 255 | 20240612 | 145300 | 2425574788 | 1682 | 1680 | 1682 | 1680 | 93 |
| 256 | 20240612 | 145200 | 2425418546 | 1680 | 1680 | 1680 | 1680 | 39 |
| 257 | 20240612 | 145100 | 2425353026 | 1678 | 1680 | 1680 | 1678 | 624 |
| 258 | 20240612 | 145000 | 2424304898 | 1677 | 1678 | 1678 | 1677 | 500 |
| 259 | 20240612 | 144900 | 2423466276 | 1677 | 1676 | 1677 | 1676 | 1555 |
| 260 | 20240612 | 144800 | 2420858543 | 1677 | 1690 | 1690 | 1677 | 4802 |
| 261 | 20240612 | 144700 | 2412798137 | 1686 | 1686 | 1686 | 1686 | 0 |
| 262 | 20240612 | 144600 | 2412798137 | 1686 | 1686 | 1687 | 1686 | 1195 |
| 263 | 20240612 | 144500 | 2410783365 | 1686 | 1677 | 1686 | 1677 | 5027 |
| 264 | 20240612 | 144400 | 2402319629 | 1677 | 1675 | 1677 | 1675 | 281 |
| 265 | 20240612 | 144300 | 2401848396 | 1675 | 1675 | 1675 | 1675 | 7297 |
| 266 | 20240612 | 144200 | 2389625921 | 1675 | 1687 | 1687 | 1675 | 17231 |
| 267 | 20240612 | 144100 | 2360716079 | 1685 | 1685 | 1685 | 1685 | 0 |
| 268 | 20240612 | 144000 | 2360716079 | 1685 | 1685 | 1685 | 1685 | 0 |
| 269 | 20240612 | 143900 | 2360716079 | 1685 | 1689 | 1692 | 1685 | 2426 |
| 270 | 20240612 | 143800 | 2356616990 | 1689 | 1680 | 1689 | 1680 | 18766 |
| 271 | 20240612 | 143700 | 2325066006 | 1676 | 1677 | 1680 | 1676 | 4009 |
| 272 | 20240612 | 143600 | 2318334901 | 1679 | 1678 | 1679 | 1678 | 2 |
| 273 | 20240612 | 143500 | 2318331544 | 1677 | 1680 | 1680 | 1677 | 1250 |
| 274 | 20240612 | 143400 | 2316232294 | 1679 | 1679 | 1679 | 1679 | 141 |
| 275 | 20240612 | 143300 | 2315995555 | 1678 | 1676 | 1678 | 1676 | 53 |
| 276 | 20240612 | 143200 | 2315906623 | 1676 | 1680 | 1680 | 1676 | 5434 |
| 277 | 20240612 | 143100 | 2306778487 | 1675 | 1675 | 1675 | 1675 | 0 |
| 278 | 20240612 | 143000 | 2306778487 | 1675 | 1677 | 1677 | 1675 | 463 |
| 279 | 20240612 | 142900 | 2306002960 | 1675 | 1675 | 1675 | 1675 | 400 |
| 280 | 20240612 | 142800 | 2305332960 | 1673 | 1673 | 1673 | 1673 | 800 |
| 281 | 20240612 | 142700 | 2303994560 | 1673 | 1677 | 1677 | 1673 | 1920 |
| 282 | 20240612 | 142600 | 2300774974 | 1677 | 1677 | 1677 | 1677 | 241 |
| 283 | 20240612 | 142500 | 2300370817 | 1677 | 1677 | 1677 | 1677 | 0 |
| 284 | 20240612 | 142400 | 2300370817 | 1677 | 1677 | 1677 | 1677 | 1005 |
| 285 | 20240612 | 142300 | 2298685432 | 1680 | 1673 | 1680 | 1673 | 7929 |
| 286 | 20240612 | 142200 | 2285376389 | 1672 | 1672 | 1677 | 1672 | 1634 |
| 287 | 20240612 | 142100 | 2282641726 | 1671 | 1671 | 1671 | 1670 | 1586 |
| 288 | 20240612 | 142000 | 2279991594 | 1670 | 1670 | 1670 | 1670 | 0 |
| 289 | 20240612 | 141900 | 2279991594 | 1670 | 1670 | 1671 | 1670 | 2783 |
| 290 | 20240612 | 141800 | 2275343974 | 1670 | 1672 | 1673 | 1670 | 2464 |
| 291 | 20240612 | 141700 | 2271221827 | 1673 | 1673 | 1673 | 1673 | 101 |
| 292 | 20240612 | 141600 | 2271052854 | 1662 | 1676 | 1676 | 1661 | 10339 |
| 293 | 20240612 | 141500 | 2253827885 | 1676 | 1675 | 1676 | 1675 | 2 |
| 294 | 20240612 | 141400 | 2253824534 | 1670 | 1672 | 1672 | 1670 | 56 |
| 295 | 20240612 | 141300 | 2253731012 | 1670 | 1670 | 1670 | 1670 | 1501 |
| 296 | 20240612 | 141200 | 2251224342 | 1671 | 1670 | 1671 | 1670 | 3722 |
| 297 | 20240612 | 141100 | 2245007638 | 1671 | 1678 | 1678 | 1671 | 3388 |
| 298 | 20240612 | 141000 | 2239344461 | 1678 | 1681 | 1681 | 1671 | 3481 |
| 299 | 20240612 | 140900 | 2233508436 | 1685 | 1684 | 1685 | 1684 | 178 |
| 300 | 20240612 | 140800 | 2233208586 | 1684 | 1681 | 1684 | 1681 | 2 |
| 301 | 20240612 | 140700 | 2233205221 | 1680 | 1680 | 1680 | 1680 | 100 |
| 302 | 20240612 | 140600 | 2233037221 | 1680 | 1680 | 1680 | 1680 | 1 |
| 303 | 20240612 | 140500 | 2233035541 | 1680 | 1680 | 1680 | 1680 | 1841 |
| 304 | 20240612 | 140400 | 2229942661 | 1680 | 1680 | 1680 | 1680 | 100 |
| 305 | 20240612 | 140300 | 2229774661 | 1675 | 1674 | 1675 | 1674 | 5392 |
| 306 | 20240612 | 140200 | 2220743064 | 1674 | 1674 | 1674 | 1672 | 1044 |
| 307 | 20240612 | 140100 | 2218995410 | 1674 | 1674 | 1674 | 1672 | 2491 |
| 308 | 20240612 | 140000 | 2214827230 | 1674 | 1678 | 1678 | 1674 | 2732 |
| 309 | 20240612 | 135900 | 2210251014 | 1678 | 1678 | 1678 | 1678 | 0 |
| 310 | 20240612 | 135800 | 2210251014 | 1678 | 1678 | 1678 | 1678 | 2024 |
| 311 | 20240612 | 135700 | 2206854742 | 1680 | 1683 | 1683 | 1680 | 4370 |
| 312 | 20240612 | 135600 | 2199506586 | 1683 | 1683 | 1683 | 1683 | 0 |
| 313 | 20240612 | 135500 | 2199506586 | 1683 | 1683 | 1683 | 1683 | 100 |
| 314 | 20240612 | 135400 | 2199338286 | 1683 | 1683 | 1683 | 1683 | 1 |
| 315 | 20240612 | 135300 | 2199336603 | 1684 | 1683 | 1684 | 1683 | 2002 |
| 316 | 20240612 | 135200 | 2195966285 | 1681 | 1675 | 1682 | 1675 | 14993 |
| 317 | 20240612 | 135100 | 2170816773 | 1674 | 1674 | 1675 | 1674 | 1887 |
| 318 | 20240612 | 135000 | 2167657919 | 1673 | 1671 | 1673 | 1671 | 275 |
| 319 | 20240612 | 134900 | 2167198046 | 1673 | 1674 | 1675 | 1670 | 1102 |
| 320 | 20240612 | 134800 | 2165355503 | 1676 | 1676 | 1676 | 1676 | 115 |
| 321 | 20240612 | 134700 | 2165162763 | 1670 | 1671 | 1671 | 1670 | 2822 |
| 322 | 20240612 | 134600 | 2160448200 | 1670 | 1662 | 1670 | 1662 | 459 |
| 323 | 20240612 | 134500 | 2159685020 | 1662 | 1667 | 1668 | 1662 | 503 |
| 324 | 20240612 | 134400 | 2158846059 | 1667 | 1671 | 1671 | 1660 | 10451 |
| 325 | 20240612 | 134300 | 2141480658 | 1668 | 1668 | 1668 | 1668 | 0 |
| 326 | 20240612 | 134200 | 2141480658 | 1668 | 1668 | 1668 | 1668 | 1 |
| 327 | 20240612 | 134100 | 2141478990 | 1666 | 1680 | 1680 | 1666 | 5010 |
| 328 | 20240612 | 134000 | 2133121256 | 1680 | 1674 | 1680 | 1674 | 290 |
| 329 | 20240612 | 133900 | 2132634093 | 1679 | 1673 | 1679 | 1670 | 841 |
| 330 | 20240612 | 133800 | 2131228134 | 1668 | 1668 | 1668 | 1668 | 0 |
| 331 | 20240612 | 133700 | 2131228134 | 1668 | 1668 | 1668 | 1668 | 0 |
| 332 | 20240612 | 133600 | 2131228134 | 1668 | 1680 | 1680 | 1668 | 1949 |
| 333 | 20240612 | 133500 | 2127972667 | 1672 | 1680 | 1680 | 1672 | 1102 |
| 334 | 20240612 | 133400 | 2126129307 | 1671 | 1681 | 1681 | 1671 | 882 |
| 335 | 20240612 | 133300 | 2124648665 | 1681 | 1678 | 1681 | 1678 | 498 |
| 336 | 20240612 | 133200 | 2123812278 | 1678 | 1676 | 1680 | 1670 | 10052 |
| 337 | 20240612 | 133100 | 2107014482 | 1675 | 1675 | 1675 | 1675 | 300 |
| 338 | 20240612 | 133000 | 2106511982 | 1675 | 1679 | 1679 | 1675 | 1453 |
| 339 | 20240612 | 132900 | 2104074910 | 1677 | 1677 | 1677 | 1677 | 27 |
| 340 | 20240612 | 132800 | 2104029631 | 1677 | 1685 | 1685 | 1677 | 4448 |
| 341 | 20240612 | 132700 | 2096565304 | 1680 | 1682 | 1682 | 1680 | 5501 |
| 342 | 20240612 | 132600 | 2087318379 | 1682 | 1681 | 1682 | 1681 | 302 |
| 343 | 20240612 | 132500 | 2086810715 | 1681 | 1681 | 1681 | 1681 | 24 |
| 344 | 20240612 | 132400 | 2086770371 | 1680 | 1680 | 1680 | 1680 | 0 |
| 345 | 20240612 | 132300 | 2086770371 | 1680 | 1690 | 1690 | 1680 | 920 |
| 346 | 20240612 | 132200 | 2085219771 | 1680 | 1691 | 1691 | 1680 | 2343 |
| 347 | 20240612 | 132100 | 2081270881 | 1680 | 1691 | 1691 | 1680 | 10002 |
| 348 | 20240612 | 132000 | 2064454220 | 1691 | 1687 | 1691 | 1686 | 995 |
| 349 | 20240612 | 131900 | 2062776418 | 1687 | 1687 | 1687 | 1687 | 0 |
| 350 | 20240612 | 131800 | 2062776418 | 1687 | 1687 | 1687 | 1687 | 0 |
| 351 | 20240612 | 131700 | 2062776418 | 1687 | 1691 | 1691 | 1686 | 79 |
| 352 | 20240612 | 131600 | 2062642954 | 1692 | 1692 | 1692 | 1692 | 210 |
| 353 | 20240612 | 131500 | 2062287634 | 1692 | 1691 | 1692 | 1689 | 1497 |
| 354 | 20240612 | 131400 | 2059756199 | 1693 | 1693 | 1693 | 1693 | 0 |
| 355 | 20240612 | 131300 | 2059756199 | 1693 | 1693 | 1693 | 1693 | 3 |
| 356 | 20240612 | 131200 | 2059751120 | 1694 | 1699 | 1699 | 1694 | 1682 |
| 357 | 20240612 | 131100 | 2056897275 | 1699 | 1699 | 1699 | 1699 | 272 |
| 358 | 20240612 | 131000 | 2056435147 | 1699 | 1705 | 1706 | 1699 | 1432 |
| 359 | 20240612 | 130900 | 2053997365 | 1705 | 1704 | 1705 | 1704 | 630 |
| 360 | 20240612 | 130800 | 2052923374 | 1705 | 1700 | 1705 | 1700 | 708 |
| 361 | 20240612 | 130700 | 2051718834 | 1700 | 1698 | 1700 | 1698 | 5053 |
| 362 | 20240612 | 130600 | 2043129270 | 1695 | 1698 | 1698 | 1695 | 1670 |
| 363 | 20240612 | 130500 | 2040296820 | 1695 | 1700 | 1700 | 1695 | 71 |
| 364 | 20240612 | 130400 | 2040176235 | 1699 | 1698 | 1699 | 1698 | 394 |
| 365 | 20240612 | 130300 | 2039507032 | 1698 | 1693 | 1698 | 1693 | 2212 |
| 366 | 20240612 | 130200 | 2035757675 | 1692 | 1690 | 1692 | 1690 | 82 |
| 367 | 20240612 | 130100 | 2035619012 | 1690 | 1687 | 1690 | 1683 | 801 |
| 368 | 20240612 | 130000 | 2034269670 | 1683 | 1683 | 1683 | 1680 | 193 |
| 369 | 20240612 | 125900 | 2033945294 | 1681 | 1681 | 1681 | 1681 | 591 |
| 370 | 20240612 | 125800 | 2032951823 | 1681 | 1680 | 1681 | 1678 | 2034 |
| 371 | 20240612 | 125700 | 2029533611 | 1680 | 1681 | 1688 | 1680 | 2404 |
| 372 | 20240612 | 125600 | 2025493361 | 1680 | 1680 | 1680 | 1680 | 1689 |
| 373 | 20240612 | 125500 | 2022655841 | 1680 | 1680 | 1680 | 1680 | 180 |
| 374 | 20240612 | 125400 | 2022353441 | 1690 | 1679 | 1690 | 1679 | 1688 |
| 375 | 20240612 | 125300 | 2019519278 | 1679 | 1679 | 1679 | 1679 | 181 |
| 376 | 20240612 | 125200 | 2019215379 | 1695 | 1673 | 1696 | 1668 | 16267 |
| 377 | 20240612 | 125100 | 1991982266 | 1673 | 1679 | 1679 | 1672 | 4393 |
| 378 | 20240612 | 125000 | 1984627242 | 1679 | 1683 | 1684 | 1679 | 219 |
| 379 | 20240612 | 124900 | 1984259147 | 1678 | 1683 | 1683 | 1678 | 182 |
| 380 | 20240612 | 124800 | 1983953633 | 1677 | 1677 | 1677 | 1677 | 1181 |
| 381 | 20240612 | 124700 | 1981973096 | 1677 | 1677 | 1677 | 1677 | 3553 |
| 382 | 20240612 | 124600 | 1976014715 | 1677 | 1678 | 1678 | 1677 | 181 |
| 383 | 20240612 | 124500 | 1975711160 | 1683 | 1683 | 1683 | 1677 | 206 |
| 384 | 20240612 | 124400 | 1975365288 | 1683 | 1677 | 1683 | 1677 | 606 |
| 385 | 20240612 | 124300 | 1974347745 | 1677 | 1683 | 1683 | 1675 | 1512 |
| 386 | 20240612 | 124200 | 1971807512 | 1683 | 1681 | 1683 | 1681 | 2829 |
| 387 | 20240612 | 124100 | 1967048961 | 1681 | 1683 | 1683 | 1681 | 580 |
| 388 | 20240612 | 124000 | 1966073175 | 1680 | 1686 | 1686 | 1680 | 2106 |
| 389 | 20240612 | 123900 | 1962533843 | 1686 | 1696 | 1696 | 1686 | 1076 |
| 390 | 20240612 | 123800 | 1960711400 | 1698 | 1676 | 1700 | 1676 | 1644 |
| 391 | 20240612 | 123700 | 1957931097 | 1680 | 1680 | 1680 | 1675 | 5626 |
| 392 | 20240612 | 123600 | 1948483522 | 1680 | 1676 | 1680 | 1675 | 5390 |
| 393 | 20240612 | 123500 | 1939444526 | 1676 | 1673 | 1676 | 1673 | 20181 |
| 394 | 20240612 | 123400 | 1905623365 | 1670 | 1670 | 1670 | 1668 | 11172 |
| 395 | 20240612 | 123300 | 1886967039 | 1670 | 1672 | 1674 | 1670 | 9493 |
| 396 | 20240612 | 123200 | 1871110065 | 1673 | 1681 | 1681 | 1673 | 6406 |
| 397 | 20240612 | 123100 | 1860367830 | 1680 | 1683 | 1683 | 1675 | 5231 |
| 398 | 20240612 | 123000 | 1851578348 | 1683 | 1695 | 1695 | 1683 | 12641 |
| 399 | 20240612 | 122900 | 1830225691 | 1695 | 1695 | 1695 | 1695 | 570 |
| 400 | 20240612 | 122800 | 1829259541 | 1695 | 1693 | 1695 | 1691 | 4584 |
| 401 | 20240612 | 122700 | 1821504695 | 1694 | 1699 | 1699 | 1694 | 5268 |
| 402 | 20240612 | 122600 | 1812559865 | 1700 | 1700 | 1701 | 1700 | 213 |
| 403 | 20240612 | 122500 | 1812197764 | 1700 | 1702 | 1702 | 1700 | 35 |
| 404 | 20240612 | 122400 | 1812138254 | 1703 | 1702 | 1703 | 1697 | 1003 |
| 405 | 20240612 | 122300 | 1810430219 | 1702 | 1697 | 1702 | 1697 | 49 |
| 406 | 20240612 | 122200 | 1810346826 | 1695 | 1695 | 1695 | 1695 | 508 |
| 407 | 20240612 | 122100 | 1809485766 | 1695 | 1693 | 1695 | 1691 | 2822 |
| 408 | 20240612 | 122000 | 1804709719 | 1693 | 1694 | 1694 | 1693 | 513 |
| 409 | 20240612 | 121900 | 1803841177 | 1693 | 1696 | 1696 | 1693 | 2175 |
| 410 | 20240612 | 121800 | 1800156364 | 1696 | 1702 | 1703 | 1696 | 67151 |
| 411 | 20240612 | 121700 | 1685963479 | 1703 | 1705 | 1710 | 1703 | 11933 |
| 412 | 20240612 | 121600 | 1665620539 | 1706 | 1710 | 1710 | 1706 | 5998 |
| 413 | 20240612 | 121500 | 1655384913 | 1710 | 1710 | 1710 | 1710 | 78 |
| 414 | 20240612 | 121400 | 1655251533 | 1710 | 1710 | 1710 | 1710 | 0 |
| 415 | 20240612 | 121300 | 1655251533 | 1710 | 1710 | 1710 | 1710 | 1000 |
| 416 | 20240612 | 121200 | 1653541533 | 1709 | 1709 | 1709 | 1709 | 50 |
| 417 | 20240612 | 121100 | 1653456083 | 1709 | 1709 | 1709 | 1709 | 1016 |
| 418 | 20240612 | 121000 | 1651719739 | 1709 | 1708 | 1709 | 1708 | 1788 |
| 419 | 20240612 | 120900 | 1648664270 | 1709 | 1709 | 1710 | 1709 | 1001 |
| 420 | 20240612 | 120800 | 1646952861 | 1709 | 1710 | 1710 | 1709 | 1996 |
| 421 | 20240612 | 120700 | 1643539997 | 1710 | 1715 | 1720 | 1710 | 19868 |
| 422 | 20240612 | 120600 | 1609520324 | 1720 | 1720 | 1720 | 1720 | 1000 |
| 423 | 20240612 | 120500 | 1607800324 | 1720 | 1717 | 1720 | 1717 | 1010 |
| 424 | 20240612 | 120400 | 1606064263 | 1715 | 1716 | 1716 | 1715 | 1690 |
| 425 | 20240612 | 120300 | 1603165633 | 1717 | 1717 | 1717 | 1717 | 680 |
| 426 | 20240612 | 120200 | 1601998073 | 1717 | 1718 | 1718 | 1716 | 1164 |
| 427 | 20240612 | 120100 | 1600000029 | 1717 | 1717 | 1717 | 1717 | 6 |
| 428 | 20240612 | 120000 | 1599989727 | 1717 | 1717 | 1717 | 1716 | 1444 |
| 429 | 20240612 | 115900 | 1597511442 | 1716 | 1717 | 1717 | 1716 | 90 |
| 430 | 20240612 | 115800 | 1597356952 | 1722 | 1722 | 1722 | 1722 | 95 |
| 431 | 20240612 | 115700 | 1597193362 | 1722 | 1717 | 1722 | 1717 | 63 |
| 432 | 20240612 | 115600 | 1597085181 | 1717 | 1717 | 1717 | 1717 | 462 |
| 433 | 20240612 | 115500 | 1596291927 | 1716 | 1716 | 1717 | 1716 | 1699 |
| 434 | 20240612 | 115400 | 1593376348 | 1716 | 1716 | 1716 | 1716 | 776 |
| 435 | 20240612 | 115300 | 1592044732 | 1724 | 1716 | 1724 | 1715 | 2001 |
| 436 | 20240612 | 115200 | 1588611938 | 1724 | 1724 | 1724 | 1716 | 621 |
| 437 | 20240612 | 115100 | 1587543571 | 1724 | 1724 | 1724 | 1724 | 174 |
| 438 | 20240612 | 115000 | 1587243595 | 1724 | 1719 | 1724 | 1719 | 2902 |
| 439 | 20240612 | 114900 | 1582240557 | 1724 | 1724 | 1724 | 1724 | 0 |
| 440 | 20240612 | 114800 | 1582240557 | 1724 | 1717 | 1724 | 1715 | 917 |
| 441 | 20240612 | 114700 | 1580666964 | 1715 | 1715 | 1715 | 1715 | 0 |
| 442 | 20240612 | 114600 | 1580666964 | 1715 | 1715 | 1715 | 1715 | 80 |
| 443 | 20240612 | 114500 | 1580529764 | 1716 | 1718 | 1718 | 1716 | 251 |
| 444 | 20240612 | 114400 | 1580098710 | 1718 | 1718 | 1718 | 1718 | 4966 |
| 445 | 20240612 | 114300 | 1571567122 | 1718 | 1724 | 1724 | 1718 | 5713 |
| 446 | 20240612 | 114200 | 1561734463 | 1724 | 1726 | 1726 | 1724 | 1939 |
| 447 | 20240612 | 114100 | 1558389605 | 1730 | 1731 | 1731 | 1730 | 2124 |
| 448 | 20240612 | 114000 | 1554713480 | 1731 | 1731 | 1731 | 1731 | 1019 |
| 449 | 20240612 | 113900 | 1552949591 | 1732 | 1732 | 1732 | 1732 | 1 |
| 450 | 20240612 | 113800 | 1552947859 | 1731 | 1731 | 1731 | 1731 | 1033 |
| 451 | 20240612 | 113700 | 1551159736 | 1730 | 1730 | 1730 | 1730 | 0 |
| 452 | 20240612 | 113600 | 1551159736 | 1730 | 1730 | 1730 | 1730 | 3 |
| 453 | 20240612 | 113500 | 1551154546 | 1730 | 1728 | 1730 | 1728 | 1521 |
| 454 | 20240612 | 113400 | 1548523718 | 1727 | 1725 | 1727 | 1725 | 383 |
| 455 | 20240612 | 113300 | 1547863039 | 1724 | 1725 | 1725 | 1724 | 720 |
| 456 | 20240612 | 113200 | 1546621539 | 1725 | 1725 | 1725 | 1725 | 54 |
| 457 | 20240612 | 113100 | 1546528389 | 1727 | 1727 | 1727 | 1727 | 210 |
| 458 | 20240612 | 113000 | 1546165719 | 1728 | 1728 | 1728 | 1727 | 158 |
| 459 | 20240612 | 112900 | 1545892723 | 1728 | 1726 | 1728 | 1726 | 61 |
| 460 | 20240612 | 112800 | 1545787370 | 1723 | 1722 | 1723 | 1722 | 693 |
| 461 | 20240612 | 112700 | 1544593569 | 1723 | 1722 | 1723 | 1722 | 118 |
| 462 | 20240612 | 112600 | 1544390328 | 1722 | 1722 | 1722 | 1722 | 28 |
| 463 | 20240612 | 112500 | 1544342112 | 1721 | 1721 | 1721 | 1721 | 1 |
| 464 | 20240612 | 112400 | 1544340391 | 1720 | 1720 | 1720 | 1720 | 0 |
| 465 | 20240612 | 112300 | 1544340391 | 1720 | 1719 | 1720 | 1719 | 1099 |
| 466 | 20240612 | 112200 | 1542450192 | 1718 | 1718 | 1718 | 1718 | 563 |
| 467 | 20240612 | 112100 | 1541482958 | 1718 | 1716 | 1718 | 1716 | 2158 |
| 468 | 20240612 | 112000 | 1537776293 | 1716 | 1713 | 1716 | 1713 | 2066 |
| 469 | 20240612 | 111900 | 1534234143 | 1713 | 1710 | 1713 | 1710 | 596 |
| 470 | 20240612 | 111800 | 1533213240 | 1714 | 1713 | 1714 | 1713 | 786 |
| 471 | 20240612 | 111700 | 1531866762 | 1714 | 1715 | 1715 | 1707 | 5700 |
| 472 | 20240612 | 111600 | 1522124905 | 1715 | 1715 | 1715 | 1710 | 2346 |
| 473 | 20240612 | 111500 | 1518109632 | 1715 | 1712 | 1715 | 1710 | 2432 |
| 474 | 20240612 | 111400 | 1513948282 | 1710 | 1712 | 1714 | 1710 | 2486 |
| 475 | 20240612 | 111300 | 1509691651 | 1711 | 1713 | 1714 | 1711 | 7858 |
| 476 | 20240612 | 111200 | 1496224194 | 1711 | 1711 | 1715 | 1707 | 11554 |
| 477 | 20240612 | 111100 | 1476455642 | 1708 | 1713 | 1713 | 1708 | 7410 |
| 478 | 20240612 | 111000 | 1463792581 | 1713 | 1710 | 1713 | 1710 | 567 |
| 479 | 20240612 | 110900 | 1462821472 | 1710 | 1711 | 1711 | 1710 | 690 |
| 480 | 20240612 | 110800 | 1461641445 | 1713 | 1713 | 1713 | 1713 | 120 |
| 481 | 20240612 | 110700 | 1461435885 | 1713 | 1713 | 1713 | 1713 | 22 |
| 482 | 20240612 | 110600 | 1461398199 | 1714 | 1710 | 1714 | 1710 | 286 |
| 483 | 20240612 | 110500 | 1460907999 | 1710 | 1711 | 1714 | 1710 | 7874 |
| 484 | 20240612 | 110400 | 1447439063 | 1714 | 1714 | 1714 | 1712 | 8559 |
| 485 | 20240612 | 110300 | 1432782778 | 1718 | 1713 | 1718 | 1713 | 4 |
| 486 | 20240612 | 110200 | 1432775911 | 1713 | 1715 | 1715 | 1713 | 1929 |
| 487 | 20240612 | 110100 | 1429471032 | 1713 | 1713 | 1713 | 1713 | 87 |
| 488 | 20240612 | 110000 | 1429322001 | 1713 | 1714 | 1719 | 1713 | 230 |
| 489 | 20240612 | 105900 | 1428927571 | 1719 | 1720 | 1720 | 1712 | 3289 |
| 490 | 20240612 | 105800 | 1423292861 | 1714 | 1714 | 1714 | 1714 | 0 |
| 491 | 20240612 | 105700 | 1423292861 | 1714 | 1714 | 1714 | 1714 | 260 |
| 492 | 20240612 | 105600 | 1422847221 | 1714 | 1715 | 1715 | 1714 | 5904 |
| 493 | 20240612 | 105500 | 1412724765 | 1714 | 1714 | 1719 | 1714 | 3218 |
| 494 | 20240612 | 105400 | 1407209068 | 1714 | 1714 | 1714 | 1713 | 3966 |
| 495 | 20240612 | 105300 | 1400413839 | 1714 | 1717 | 1725 | 1713 | 16191 |
| 496 | 20240612 | 105200 | 1372633899 | 1718 | 1722 | 1723 | 1717 | 18627 |
| 497 | 20240612 | 105100 | 1340603309 | 1723 | 1729 | 1729 | 1723 | 1396 |
| 498 | 20240612 | 105000 | 1338197164 | 1730 | 1729 | 1731 | 1729 | 924 |
| 499 | 20240612 | 104900 | 1336598391 | 1721 | 1721 | 1721 | 1721 | 1 |
| 500 | 20240612 | 104800 | 1336596670 | 1725 | 1729 | 1729 | 1725 | 897 |
| 501 | 20240612 | 104700 | 1335049265 | 1725 | 1717 | 1725 | 1717 | 1203 |
| 502 | 20240612 | 104600 | 1332977377 | 1718 | 1725 | 1731 | 1718 | 19807 |
| 503 | 20240612 | 104500 | 1298894117 | 1726 | 1729 | 1731 | 1726 | 2068 |
| 504 | 20240612 | 104400 | 1295320835 | 1730 | 1733 | 1733 | 1728 | 12490 |
| 505 | 20240612 | 104300 | 1273704418 | 1734 | 1747 | 1747 | 1734 | 22261 |
| 506 | 20240612 | 104200 | 1234973013 | 1746 | 1755 | 1755 | 1746 | 7758 |
| 507 | 20240612 | 104100 | 1221408939 | 1762 | 1762 | 1762 | 1762 | 157 |
| 508 | 20240612 | 104000 | 1221132305 | 1762 | 1756 | 1762 | 1756 | 665 |
| 509 | 20240612 | 103900 | 1219960594 | 1762 | 1762 | 1762 | 1762 | 110 |
| 510 | 20240612 | 103800 | 1219766774 | 1762 | 1757 | 1763 | 1757 | 800 |
| 511 | 20240612 | 103700 | 1218356838 | 1750 | 1750 | 1750 | 1750 | 0 |
| 512 | 20240612 | 103600 | 1218356838 | 1750 | 1750 | 1750 | 1750 | 0 |
| 513 | 20240612 | 103500 | 1218356838 | 1750 | 1750 | 1753 | 1750 | 7971 |
| 514 | 20240612 | 103400 | 1204396418 | 1750 | 1750 | 1750 | 1750 | 292 |
| 515 | 20240612 | 103300 | 1203885418 | 1750 | 1752 | 1752 | 1750 | 1292 |
| 516 | 20240612 | 103200 | 1201622294 | 1751 | 1751 | 1752 | 1751 | 43 |
| 517 | 20240612 | 103100 | 1201547000 | 1746 | 1746 | 1751 | 1746 | 1331 |
| 518 | 20240612 | 103000 | 1199222869 | 1746 | 1751 | 1752 | 1746 | 3371 |
| 519 | 20240612 | 102900 | 1193334294 | 1751 | 1751 | 1751 | 1751 | 85 |
| 520 | 20240612 | 102800 | 1193185459 | 1750 | 1750 | 1750 | 1750 | 12 |
| 521 | 20240612 | 102700 | 1193164459 | 1751 | 1747 | 1752 | 1746 | 807 |
| 522 | 20240612 | 102600 | 1191754947 | 1746 | 1750 | 1752 | 1746 | 753 |
| 523 | 20240612 | 102500 | 1190437641 | 1745 | 1745 | 1745 | 1745 | 0 |
| 524 | 20240612 | 102400 | 1190437641 | 1745 | 1744 | 1745 | 1744 | 121 |
| 525 | 20240612 | 102300 | 1190226616 | 1745 | 1751 | 1751 | 1743 | 4375 |
| 526 | 20240612 | 102200 | 1182581631 | 1751 | 1752 | 1752 | 1751 | 159 |
| 527 | 20240612 | 102100 | 1182303122 | 1752 | 1763 | 1763 | 1752 | 1331 |
| 528 | 20240612 | 102000 | 1179967492 | 1763 | 1759 | 1763 | 1759 | 23 |
| 529 | 20240612 | 101900 | 1179926991 | 1750 | 1766 | 1766 | 1750 | 12161 |
| 530 | 20240612 | 101800 | 1158605813 | 1766 | 1766 | 1766 | 1764 | 1034 |
| 531 | 20240612 | 101700 | 1156780138 | 1766 | 1765 | 1766 | 1765 | 45 |
| 532 | 20240612 | 101600 | 1156700708 | 1767 | 1774 | 1774 | 1767 | 1869 |
| 533 | 20240612 | 101500 | 1153397010 | 1774 | 1769 | 1774 | 1768 | 1225 |
| 534 | 20240612 | 101400 | 1151230182 | 1768 | 1768 | 1768 | 1768 | 0 |
| 535 | 20240612 | 101300 | 1151230182 | 1768 | 1769 | 1769 | 1768 | 118 |
| 536 | 20240612 | 101200 | 1151021555 | 1770 | 1772 | 1772 | 1767 | 3627 |
| 537 | 20240612 | 101100 | 1144601295 | 1775 | 1780 | 1783 | 1775 | 402 |
| 538 | 20240612 | 101000 | 1143887136 | 1783 | 1786 | 1786 | 1779 | 18652 |
| 539 | 20240612 | 100900 | 1110634443 | 1791 | 1791 | 1791 | 1786 | 2123 |
| 540 | 20240612 | 100800 | 1106835056 | 1796 | 1796 | 1796 | 1795 | 992 |
| 541 | 20240612 | 100700 | 1105054246 | 1795 | 1796 | 1798 | 1795 | 2191 |
| 542 | 20240612 | 100600 | 1101118872 | 1797 | 1791 | 1797 | 1791 | 1975 |
| 543 | 20240612 | 100500 | 1097571886 | 1795 | 1787 | 1795 | 1787 | 3715 |
| 544 | 20240612 | 100400 | 1090927463 | 1787 | 1785 | 1787 | 1785 | 68 |
| 545 | 20240612 | 100300 | 1090805967 | 1787 | 1787 | 1787 | 1787 | 286 |
| 546 | 20240612 | 100200 | 1090294885 | 1787 | 1787 | 1787 | 1787 | 815 |
| 547 | 20240612 | 100100 | 1088838480 | 1787 | 1782 | 1787 | 1782 | 1001 |
| 548 | 20240612 | 100000 | 1087054693 | 1782 | 1787 | 1787 | 1782 | 42 |
| 549 | 20240612 | 095900 | 1086979699 | 1780 | 1779 | 1787 | 1779 | 2769 |
| 550 | 20240612 | 095800 | 1082052647 | 1779 | 1790 | 1790 | 1779 | 3426 |
| 551 | 20240612 | 095700 | 1075930134 | 1787 | 1790 | 1790 | 1787 | 2598 |
| 552 | 20240612 | 095600 | 1071281700 | 1790 | 1789 | 1790 | 1789 | 512 |
| 553 | 20240612 | 095500 | 1070365232 | 1789 | 1786 | 1789 | 1786 | 2255 |
| 554 | 20240612 | 095400 | 1066334666 | 1786 | 1786 | 1786 | 1786 | 134 |
| 555 | 20240612 | 095300 | 1066095342 | 1786 | 1787 | 1788 | 1786 | 3939 |
| 556 | 20240612 | 095200 | 1059055449 | 1782 | 1781 | 1787 | 1781 | 764 |
| 557 | 20240612 | 095100 | 1057694675 | 1781 | 1782 | 1783 | 1781 | 3833 |
| 558 | 20240612 | 095000 | 1050865716 | 1781 | 1779 | 1782 | 1779 | 1622 |
| 559 | 20240612 | 094900 | 1047979014 | 1779 | 1770 | 1779 | 1770 | 7334 |
| 560 | 20240612 | 094800 | 1034983024 | 1769 | 1767 | 1769 | 1767 | 5077 |
| 561 | 20240612 | 094700 | 1026005529 | 1767 | 1759 | 1767 | 1759 | 975 |
| 562 | 20240612 | 094600 | 1024285613 | 1759 | 1749 | 1759 | 1749 | 2589 |
| 563 | 20240612 | 094500 | 1019736341 | 1749 | 1749 | 1749 | 1749 | 286 |
| 564 | 20240612 | 094400 | 1019236127 | 1749 | 1750 | 1751 | 1749 | 2076 |
| 565 | 20240612 | 094300 | 1015604170 | 1749 | 1747 | 1749 | 1747 | 155 |
| 566 | 20240612 | 094200 | 1015333234 | 1747 | 1745 | 1748 | 1745 | 416 |
| 567 | 20240612 | 094100 | 1014606137 | 1745 | 1745 | 1745 | 1745 | 10 |
| 568 | 20240612 | 094000 | 1014588687 | 1738 | 1737 | 1738 | 1737 | 12397 |
| 569 | 20240612 | 093900 | 993042823 | 1737 | 1742 | 1742 | 1737 | 2637 |
| 570 | 20240612 | 093800 | 988457053 | 1747 | 1747 | 1747 | 1747 | 507 |
| 571 | 20240612 | 093700 | 987571324 | 1747 | 1747 | 1747 | 1747 | 283 |
| 572 | 20240612 | 093600 | 987076923 | 1743 | 1740 | 1743 | 1740 | 1905 |
| 573 | 20240612 | 093500 | 983760126 | 1743 | 1742 | 1743 | 1732 | 2338 |
| 574 | 20240612 | 093400 | 979697577 | 1740 | 1744 | 1744 | 1737 | 1482 |
| 575 | 20240612 | 093300 | 977121793 | 1743 | 1740 | 1748 | 1737 | 1416 |
| 576 | 20240612 | 093200 | 974657598 | 1740 | 1750 | 1750 | 1740 | 6333 |
| 577 | 20240612 | 093100 | 963594769 | 1749 | 1747 | 1749 | 1747 | 943 |
| 578 | 20240612 | 093000 | 961945659 | 1749 | 1753 | 1757 | 1746 | 5060 |
| 579 | 20240612 | 092900 | 953086288 | 1752 | 1751 | 1758 | 1751 | 996 |
| 580 | 20240612 | 092800 | 951341360 | 1751 | 1770 | 1770 | 1751 | 5240 |
| 581 | 20240612 | 092700 | 942108062 | 1766 | 1765 | 1769 | 1765 | 2612 |
| 582 | 20240612 | 092600 | 937488214 | 1765 | 1770 | 1770 | 1761 | 7295 |
| 583 | 20240612 | 092500 | 924586780 | 1769 | 1760 | 1769 | 1758 | 10433 |
| 584 | 20240612 | 092400 | 906221299 | 1770 | 1775 | 1775 | 1760 | 4352 |
| 585 | 20240612 | 092300 | 898531535 | 1770 | 1737 | 1778 | 1737 | 46921 |
| 586 | 20240612 | 092200 | 816653096 | 1737 | 1707 | 1737 | 1702 | 32675 |
| 587 | 20240612 | 092100 | 760318691 | 1702 | 1730 | 1730 | 1702 | 58541 |
| 588 | 20240612 | 092000 | 659939614 | 1729 | 1745 | 1745 | 1729 | 10697 |
| 589 | 20240612 | 091900 | 641363189 | 1740 | 1747 | 1748 | 1740 | 3304 |
| 590 | 20240612 | 091800 | 635601922 | 1735 | 1733 | 1747 | 1720 | 39257 |
| 591 | 20240612 | 091700 | 567714793 | 1732 | 1758 | 1759 | 1731 | 32616 |
| 592 | 20240612 | 091600 | 510600674 | 1758 | 1768 | 1768 | 1758 | 20589 |
| 593 | 20240612 | 091500 | 474312670 | 1768 | 1769 | 1773 | 1768 | 2601 |
| 594 | 20240612 | 091400 | 469712436 | 1768 | 1785 | 1785 | 1768 | 22273 |
| 595 | 20240612 | 091300 | 430128331 | 1788 | 1789 | 1789 | 1786 | 7570 |
| 596 | 20240612 | 091200 | 416593086 | 1789 | 1778 | 1789 | 1778 | 12 |
| 597 | 20240612 | 091100 | 416571640 | 1780 | 1792 | 1792 | 1779 | 3323 |
| 598 | 20240612 | 091000 | 410641125 | 1792 | 1810 | 1810 | 1790 | 9252 |
| 599 | 20240612 | 090900 | 394022409 | 1797 | 1800 | 1812 | 1794 | 1725 |
| 600 | 20240612 | 090800 | 390920985 | 1800 | 1803 | 1803 | 1799 | 5142 |
| 601 | 20240612 | 090700 | 381665422 | 1802 | 1799 | 1802 | 1799 | 12823 |
| 602 | 20240612 | 090600 | 358584244 | 1800 | 1775 | 1800 | 1770 | 6659 |
| 603 | 20240612 | 090500 | 346672935 | 1775 | 1790 | 1793 | 1761 | 41719 |
| 604 | 20240612 | 090400 | 272353964 | 1791 | 1832 | 1842 | 1791 | 10922 |
| 605 | 20240612 | 090300 | 252680382 | 1833 | 1848 | 1848 | 1833 | 4436 |
| 606 | 20240612 | 090200 | 244520785 | 1848 | 1800 | 1849 | 1800 | 16015 |
| 607 | 20240612 | 090100 | 215487179 | 1800 | 1811 | 1811 | 1788 | 22648 |
| 608 | 20240612 | 090000 | 174742329 | 1800 | 1779 | 1808 | 1766 | 98069 |