29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240612 | 185800 | 1764665730 | 3530 | 3530 | 3530 | 3530 | 1894 |
| 3 | 20240612 | 185700 | 1764665730 | 3530 | 3530 | 3530 | 3530 | 0 |
| 4 | 20240612 | 185600 | 1764665730 | 3530 | 3530 | 3530 | 3530 | 0 |
| 5 | 20240612 | 185500 | 1764665730 | 3530 | 3530 | 3530 | 3530 | 0 |
| 6 | 20240612 | 185400 | 1764665730 | 3530 | 3530 | 3530 | 3530 | 0 |
| 7 | 20240612 | 185300 | 1764665730 | 3530 | 3530 | 3530 | 3530 | 0 |
| 8 | 20240612 | 185200 | 1764665730 | 3530 | 3530 | 3530 | 3530 | 0 |
| 9 | 20240612 | 185100 | 1764665730 | 3530 | 3530 | 3530 | 3530 | 0 |
| 10 | 20240612 | 185000 | 1764665730 | 3530 | 3530 | 3530 | 3530 | 0 |
| 11 | 20240612 | 184900 | 1764665730 | 3530 | 3530 | 3530 | 3530 | 0 |
| 12 | 20240612 | 184800 | 1764665730 | 3530 | 3530 | 3530 | 3530 | 0 |
| 13 | 20240612 | 184700 | 1764665730 | 3530 | 3530 | 3530 | 3530 | 0 |
| 14 | 20240612 | 184600 | 1764665730 | 3530 | 3530 | 3530 | 3530 | 0 |
| 15 | 20240612 | 184500 | 1764665730 | 3530 | 3530 | 3530 | 3530 | 0 |
| 16 | 20240612 | 184400 | 1764665730 | 3530 | 3530 | 3530 | 3530 | 0 |
| 17 | 20240612 | 184300 | 1764665730 | 3530 | 3530 | 3530 | 3530 | 0 |
| 18 | 20240612 | 184200 | 1764665730 | 3530 | 3530 | 3530 | 3530 | 0 |
| 19 | 20240612 | 184100 | 1764665730 | 3530 | 3530 | 3530 | 3530 | 0 |
| 20 | 20240612 | 184000 | 1764665730 | 3530 | 3530 | 3530 | 3530 | 0 |
| 21 | 20240612 | 183900 | 1764665730 | 3530 | 3530 | 3530 | 3530 | 0 |
| 22 | 20240612 | 183800 | 1764665730 | 3530 | 3530 | 3530 | 3530 | 0 |
| 23 | 20240612 | 183700 | 1764665730 | 3530 | 3530 | 3530 | 3530 | 0 |
| 24 | 20240612 | 183600 | 1764665730 | 3530 | 3530 | 3530 | 3530 | 0 |
| 25 | 20240612 | 183500 | 1764665730 | 3530 | 3530 | 3530 | 3530 | 0 |
| 26 | 20240612 | 183400 | 1764665730 | 3530 | 3530 | 3530 | 3530 | 0 |
| 27 | 20240612 | 183300 | 1764665730 | 3530 | 3530 | 3530 | 3530 | 0 |
| 28 | 20240612 | 183200 | 1764665730 | 3530 | 3530 | 3530 | 3530 | 0 |
| 29 | 20240612 | 183100 | 1764665730 | 3530 | 3530 | 3530 | 3530 | 0 |
| 30 | 20240612 | 183000 | 1764665730 | 3530 | 3530 | 3530 | 3530 | 0 |
| 31 | 20240612 | 182900 | 1764665730 | 3530 | 3530 | 3530 | 3530 | 0 |
| 32 | 20240612 | 182800 | 1764665730 | 3530 | 3530 | 3530 | 3530 | 1894 |
| 33 | 20240612 | 182700 | 1764665730 | 3530 | 3530 | 3530 | 3530 | 0 |
| 34 | 20240612 | 182600 | 1764665730 | 3530 | 3530 | 3530 | 3530 | 0 |
| 35 | 20240612 | 182500 | 1764665730 | 3530 | 3530 | 3530 | 3530 | 0 |
| 36 | 20240612 | 182400 | 1764665730 | 3530 | 3530 | 3530 | 3530 | 0 |
| 37 | 20240612 | 182300 | 1764665730 | 3530 | 3530 | 3530 | 3530 | 0 |
| 38 | 20240612 | 182200 | 1764665730 | 3530 | 3530 | 3530 | 3530 | 0 |
| 39 | 20240612 | 182100 | 1764665730 | 3530 | 3530 | 3530 | 3530 | 0 |
| 40 | 20240612 | 182000 | 1764665730 | 3530 | 3530 | 3530 | 3530 | 0 |
| 41 | 20240612 | 181900 | 1764665730 | 3530 | 3530 | 3530 | 3530 | 0 |
| 42 | 20240612 | 181800 | 1764665730 | 3530 | 3530 | 3530 | 3530 | 0 |
| 43 | 20240612 | 181700 | 1764665730 | 3530 | 3530 | 3530 | 3530 | 0 |
| 44 | 20240612 | 181600 | 1764665730 | 3530 | 3530 | 3530 | 3530 | 0 |
| 45 | 20240612 | 181500 | 1764665730 | 3530 | 3530 | 3530 | 3530 | 0 |
| 46 | 20240612 | 181400 | 1764665730 | 3530 | 3530 | 3530 | 3530 | 0 |
| 47 | 20240612 | 181300 | 1764665730 | 3530 | 3530 | 3530 | 3530 | 0 |
| 48 | 20240612 | 181200 | 1764665730 | 3530 | 3530 | 3530 | 3530 | 0 |
| 49 | 20240612 | 181100 | 1764665730 | 3530 | 3530 | 3530 | 3530 | 0 |
| 50 | 20240612 | 181000 | 1764665730 | 3530 | 3530 | 3530 | 3530 | 0 |
| 51 | 20240612 | 180900 | 1764665730 | 3530 | 3530 | 3530 | 3530 | 0 |
| 52 | 20240612 | 180800 | 1764665730 | 3530 | 3530 | 3530 | 3530 | 0 |
| 53 | 20240612 | 180700 | 1764665730 | 3530 | 3530 | 3530 | 3530 | 0 |
| 54 | 20240612 | 180600 | 1764665730 | 3530 | 3530 | 3530 | 3530 | 0 |
| 55 | 20240612 | 180500 | 1764665730 | 3530 | 3530 | 3530 | 3530 | 0 |
| 56 | 20240612 | 180400 | 1764665730 | 3530 | 3530 | 3530 | 3530 | 0 |
| 57 | 20240612 | 180300 | 1764665730 | 3530 | 3530 | 3530 | 3530 | 0 |
| 58 | 20240612 | 180200 | 1764665730 | 3530 | 3530 | 3530 | 3530 | 0 |
| 59 | 20240612 | 180100 | 1764665730 | 3530 | 3530 | 3530 | 3530 | 0 |
| 60 | 20240612 | 180000 | 1764665730 | 3530 | 3530 | 3530 | 3530 | 0 |
| 61 | 20240612 | 175900 | 1764665730 | 3530 | 3530 | 3530 | 3530 | 0 |
| 62 | 20240612 | 175800 | 1764665730 | 3530 | 3530 | 3530 | 3530 | 1894 |
| 63 | 20240612 | 175700 | 1764665730 | 3530 | 3530 | 3530 | 3530 | 0 |
| 64 | 20240612 | 175600 | 1764665730 | 3530 | 3530 | 3530 | 3530 | 0 |
| 65 | 20240612 | 175500 | 1764665730 | 3530 | 3530 | 3530 | 3530 | 0 |
| 66 | 20240612 | 175400 | 1764665730 | 3530 | 3530 | 3530 | 3530 | 0 |
| 67 | 20240612 | 175300 | 1764665730 | 3530 | 3530 | 3530 | 3530 | 0 |
| 68 | 20240612 | 175200 | 1764665730 | 3530 | 3530 | 3530 | 3530 | 0 |
| 69 | 20240612 | 175100 | 1764665730 | 3530 | 3530 | 3530 | 3530 | 0 |
| 70 | 20240612 | 175000 | 1764665730 | 3530 | 3530 | 3530 | 3530 | 0 |
| 71 | 20240612 | 174900 | 1764665730 | 3530 | 3530 | 3530 | 3530 | 0 |
| 72 | 20240612 | 174800 | 1764665730 | 3530 | 3530 | 3530 | 3530 | 0 |
| 73 | 20240612 | 174700 | 1764665730 | 3530 | 3530 | 3530 | 3530 | 0 |
| 74 | 20240612 | 174600 | 1764665730 | 3530 | 3530 | 3530 | 3530 | 0 |
| 75 | 20240612 | 174500 | 1764665730 | 3530 | 3530 | 3530 | 3530 | 0 |
| 76 | 20240612 | 174400 | 1764665730 | 3530 | 3530 | 3530 | 3530 | 0 |
| 77 | 20240612 | 174300 | 1764665730 | 3530 | 3530 | 3530 | 3530 | 0 |
| 78 | 20240612 | 174200 | 1764665730 | 3530 | 3530 | 3530 | 3530 | 0 |
| 79 | 20240612 | 174100 | 1764665730 | 3530 | 3530 | 3530 | 3530 | 0 |
| 80 | 20240612 | 174000 | 1764665730 | 3530 | 3530 | 3530 | 3530 | 0 |
| 81 | 20240612 | 173900 | 1764665730 | 3530 | 3530 | 3530 | 3530 | 0 |
| 82 | 20240612 | 173800 | 1764665730 | 3530 | 3530 | 3530 | 3530 | 0 |
| 83 | 20240612 | 173700 | 1764665730 | 3530 | 3530 | 3530 | 3530 | 0 |
| 84 | 20240612 | 173600 | 1764665730 | 3530 | 3530 | 3530 | 3530 | 0 |
| 85 | 20240612 | 173500 | 1764665730 | 3530 | 3530 | 3530 | 3530 | 0 |
| 86 | 20240612 | 173400 | 1764665730 | 3530 | 3530 | 3530 | 3530 | 0 |
| 87 | 20240612 | 173300 | 1764665730 | 3530 | 3530 | 3530 | 3530 | 0 |
| 88 | 20240612 | 173200 | 1764665730 | 3530 | 3530 | 3530 | 3530 | 0 |
| 89 | 20240612 | 173100 | 1764665730 | 3530 | 3530 | 3530 | 3530 | 0 |
| 90 | 20240612 | 173000 | 1764665730 | 3530 | 3530 | 3530 | 3530 | 0 |
| 91 | 20240612 | 172900 | 1764665730 | 3530 | 3530 | 3530 | 3530 | 0 |
| 92 | 20240612 | 172800 | 1764665730 | 3530 | 3530 | 3530 | 3530 | 1894 |
| 93 | 20240612 | 172700 | 1764665730 | 3530 | 3530 | 3530 | 3530 | 0 |
| 94 | 20240612 | 172600 | 1764665730 | 3530 | 3530 | 3530 | 3530 | 0 |
| 95 | 20240612 | 172500 | 1764665730 | 3530 | 3530 | 3530 | 3530 | 0 |
| 96 | 20240612 | 172400 | 1764665730 | 3530 | 3530 | 3530 | 3530 | 0 |
| 97 | 20240612 | 172300 | 1764665730 | 3530 | 3530 | 3530 | 3530 | 0 |
| 98 | 20240612 | 172200 | 1764665730 | 3530 | 3530 | 3530 | 3530 | 0 |
| 99 | 20240612 | 172100 | 1764665730 | 3530 | 3530 | 3530 | 3530 | 0 |
| 100 | 20240612 | 172000 | 1764665730 | 3530 | 3530 | 3530 | 3530 | 0 |
| 101 | 20240612 | 171900 | 1764665730 | 3530 | 3530 | 3530 | 3530 | 0 |
| 102 | 20240612 | 171800 | 1764665730 | 3530 | 3530 | 3530 | 3530 | 0 |
| 103 | 20240612 | 171700 | 1764665730 | 3530 | 3530 | 3530 | 3530 | 0 |
| 104 | 20240612 | 171600 | 1764665730 | 3530 | 3530 | 3530 | 3530 | 0 |
| 105 | 20240612 | 171500 | 1764665730 | 3530 | 3530 | 3530 | 3530 | 0 |
| 106 | 20240612 | 171400 | 1764665730 | 3530 | 3530 | 3530 | 3530 | 0 |
| 107 | 20240612 | 171300 | 1764665730 | 3530 | 3530 | 3530 | 3530 | 0 |
| 108 | 20240612 | 171200 | 1764665730 | 3530 | 3530 | 3530 | 3530 | 0 |
| 109 | 20240612 | 171100 | 1764665730 | 3530 | 3530 | 3530 | 3530 | 0 |
| 110 | 20240612 | 171000 | 1764665730 | 3530 | 3530 | 3530 | 3530 | 0 |
| 111 | 20240612 | 170900 | 1764665730 | 3530 | 3530 | 3530 | 3530 | 0 |
| 112 | 20240612 | 170800 | 1764665730 | 3530 | 3530 | 3530 | 3530 | 0 |
| 113 | 20240612 | 170700 | 1764665730 | 3530 | 3530 | 3530 | 3530 | 0 |
| 114 | 20240612 | 170600 | 1764665730 | 3530 | 3530 | 3530 | 3530 | 0 |
| 115 | 20240612 | 170500 | 1764665730 | 3530 | 3530 | 3530 | 3530 | 0 |
| 116 | 20240612 | 170400 | 1764665730 | 3530 | 3530 | 3530 | 3530 | 0 |
| 117 | 20240612 | 170300 | 1764665730 | 3530 | 3530 | 3530 | 3530 | 0 |
| 118 | 20240612 | 170200 | 1764665730 | 3530 | 3530 | 3530 | 3530 | 0 |
| 119 | 20240612 | 170100 | 1764665730 | 3530 | 3530 | 3530 | 3530 | 0 |
| 120 | 20240612 | 170000 | 1764665730 | 3530 | 3530 | 3530 | 3530 | 0 |
| 121 | 20240612 | 165900 | 1764665730 | 3530 | 3530 | 3530 | 3530 | 0 |
| 122 | 20240612 | 165800 | 1764665730 | 3530 | 3530 | 3530 | 3530 | 1894 |
| 123 | 20240612 | 165700 | 1764665730 | 3530 | 3530 | 3530 | 3530 | 0 |
| 124 | 20240612 | 165600 | 1764665730 | 3530 | 3530 | 3530 | 3530 | 0 |
| 125 | 20240612 | 165500 | 1764665730 | 3530 | 3530 | 3530 | 3530 | 0 |
| 126 | 20240612 | 165400 | 1764665730 | 3530 | 3530 | 3530 | 3530 | 0 |
| 127 | 20240612 | 165300 | 1764665730 | 3530 | 3530 | 3530 | 3530 | 0 |
| 128 | 20240612 | 165200 | 1764665730 | 3530 | 3530 | 3530 | 3530 | 0 |
| 129 | 20240612 | 165100 | 1764665730 | 3530 | 3530 | 3530 | 3530 | 0 |
| 130 | 20240612 | 165000 | 1764665730 | 3530 | 3530 | 3530 | 3530 | 0 |
| 131 | 20240612 | 164900 | 1764665730 | 3530 | 3530 | 3530 | 3530 | 0 |
| 132 | 20240612 | 164800 | 1764665730 | 3530 | 3530 | 3530 | 3530 | 0 |
| 133 | 20240612 | 164700 | 1764665730 | 3530 | 3530 | 3530 | 3530 | 0 |
| 134 | 20240612 | 164600 | 1764665730 | 3530 | 3530 | 3530 | 3530 | 0 |
| 135 | 20240612 | 164500 | 1764665730 | 3530 | 3530 | 3530 | 3530 | 0 |
| 136 | 20240612 | 164400 | 1764665730 | 3530 | 3530 | 3530 | 3530 | 0 |
| 137 | 20240612 | 164300 | 1764665730 | 3530 | 3530 | 3530 | 3530 | 0 |
| 138 | 20240612 | 164200 | 1764665730 | 3530 | 3530 | 3530 | 3530 | 0 |
| 139 | 20240612 | 164100 | 1764665730 | 3530 | 3530 | 3530 | 3530 | 0 |
| 140 | 20240612 | 164000 | 1764665730 | 3530 | 3530 | 3530 | 3530 | 0 |
| 141 | 20240612 | 163900 | 1764665730 | 3530 | 3530 | 3530 | 3530 | 0 |
| 142 | 20240612 | 163800 | 1764665730 | 3530 | 3530 | 3530 | 3530 | 0 |
| 143 | 20240612 | 163700 | 1764665730 | 3530 | 3530 | 3530 | 3530 | 0 |
| 144 | 20240612 | 163600 | 1764665730 | 3530 | 3530 | 3530 | 3530 | 0 |
| 145 | 20240612 | 163500 | 1764665730 | 3530 | 3530 | 3530 | 3530 | 0 |
| 146 | 20240612 | 163400 | 1764665730 | 3530 | 3530 | 3530 | 3530 | 0 |
| 147 | 20240612 | 163300 | 1764665730 | 3530 | 3530 | 3530 | 3530 | 0 |
| 148 | 20240612 | 163200 | 1764665730 | 3530 | 3530 | 3530 | 3530 | 0 |
| 149 | 20240612 | 163100 | 1764665730 | 3530 | 3530 | 3530 | 3530 | 0 |
| 150 | 20240612 | 163000 | 1764665730 | 3530 | 3530 | 3530 | 3530 | 0 |
| 151 | 20240612 | 162900 | 1764665730 | 3530 | 3530 | 3530 | 3530 | 0 |
| 152 | 20240612 | 162800 | 1764665730 | 3530 | 3530 | 3530 | 3530 | 1894 |
| 153 | 20240612 | 162700 | 1764665730 | 3530 | 3530 | 3530 | 3530 | 0 |
| 154 | 20240612 | 162600 | 1764665730 | 3530 | 3530 | 3530 | 3530 | 0 |
| 155 | 20240612 | 162500 | 1764665730 | 3530 | 3530 | 3530 | 3530 | 0 |
| 156 | 20240612 | 162400 | 1764665730 | 3530 | 3530 | 3530 | 3530 | 0 |
| 157 | 20240612 | 162300 | 1764665730 | 3530 | 3530 | 3530 | 3530 | 0 |
| 158 | 20240612 | 162200 | 1764665730 | 3530 | 3530 | 3530 | 3530 | 0 |
| 159 | 20240612 | 162100 | 1764665730 | 3530 | 3530 | 3530 | 3530 | 0 |
| 160 | 20240612 | 162000 | 1764665730 | 3530 | 3530 | 3530 | 3530 | 0 |
| 161 | 20240612 | 161900 | 1764665730 | 3530 | 3530 | 3530 | 3530 | 0 |
| 162 | 20240612 | 161800 | 1764665730 | 3530 | 3530 | 3530 | 3530 | 0 |
| 163 | 20240612 | 161700 | 1764665730 | 3530 | 3530 | 3530 | 3530 | 0 |
| 164 | 20240612 | 161600 | 1764665730 | 3530 | 3530 | 3530 | 3530 | 0 |
| 165 | 20240612 | 161500 | 1764665730 | 3530 | 3530 | 3530 | 3530 | 0 |
| 166 | 20240612 | 161400 | 1764665730 | 3530 | 3530 | 3530 | 3530 | 0 |
| 167 | 20240612 | 161300 | 1764665730 | 3530 | 3530 | 3530 | 3530 | 0 |
| 168 | 20240612 | 161200 | 1764665730 | 3530 | 3530 | 3530 | 3530 | 0 |
| 169 | 20240612 | 161100 | 1764665730 | 3530 | 3530 | 3530 | 3530 | 0 |
| 170 | 20240612 | 161000 | 1764665730 | 3530 | 3530 | 3530 | 3530 | 0 |
| 171 | 20240612 | 160900 | 1764665730 | 3530 | 3530 | 3530 | 3530 | 0 |
| 172 | 20240612 | 160800 | 1764665730 | 3530 | 3530 | 3530 | 3530 | 0 |
| 173 | 20240612 | 160700 | 1764665730 | 3530 | 3530 | 3530 | 3530 | 0 |
| 174 | 20240612 | 160600 | 1764665730 | 3530 | 3530 | 3530 | 3530 | 0 |
| 175 | 20240612 | 160500 | 1764665730 | 3530 | 3530 | 3530 | 3530 | 0 |
| 176 | 20240612 | 160400 | 1764665730 | 3530 | 3530 | 3530 | 3530 | 0 |
| 177 | 20240612 | 160300 | 1764665730 | 3530 | 3530 | 3530 | 3530 | 0 |
| 178 | 20240612 | 160200 | 1764665730 | 3530 | 3530 | 3530 | 3530 | 0 |
| 179 | 20240612 | 160100 | 1764665730 | 3530 | 3530 | 3530 | 3530 | 0 |
| 180 | 20240612 | 160000 | 1764665730 | 3530 | 3530 | 3530 | 3530 | 0 |
| 181 | 20240612 | 155900 | 1764665730 | 3530 | 3530 | 3530 | 3530 | 0 |
| 182 | 20240612 | 155800 | 1764665730 | 3530 | 3530 | 3530 | 3530 | 1894 |
| 183 | 20240612 | 155700 | 1764665730 | 3530 | 3530 | 3530 | 3530 | 0 |
| 184 | 20240612 | 155600 | 1764665730 | 3530 | 3530 | 3530 | 3530 | 0 |
| 185 | 20240612 | 155500 | 1764665730 | 3530 | 3530 | 3530 | 3530 | 0 |
| 186 | 20240612 | 155400 | 1764665730 | 3530 | 3530 | 3530 | 3530 | 0 |
| 187 | 20240612 | 155300 | 1764665730 | 3530 | 3530 | 3530 | 3530 | 0 |
| 188 | 20240612 | 155200 | 1764665730 | 3530 | 3530 | 3530 | 3530 | 0 |
| 189 | 20240612 | 155100 | 1764665730 | 3530 | 3530 | 3530 | 3530 | 0 |
| 190 | 20240612 | 155000 | 1764665730 | 3530 | 3530 | 3530 | 3530 | 0 |
| 191 | 20240612 | 154900 | 1764665730 | 3530 | 3530 | 3530 | 3530 | 0 |
| 192 | 20240612 | 154800 | 1764665730 | 3530 | 3530 | 3530 | 3530 | 0 |
| 193 | 20240612 | 154700 | 1764665730 | 3530 | 3530 | 3530 | 3530 | 0 |
| 194 | 20240612 | 154600 | 1764665730 | 3530 | 3530 | 3530 | 3530 | 0 |
| 195 | 20240612 | 154500 | 1764665730 | 3530 | 3530 | 3530 | 3530 | 0 |
| 196 | 20240612 | 154400 | 1764665730 | 3530 | 3530 | 3530 | 3530 | 0 |
| 197 | 20240612 | 154300 | 1764665730 | 3530 | 3530 | 3530 | 3530 | 0 |
| 198 | 20240612 | 154200 | 1764665730 | 3530 | 3530 | 3530 | 3530 | 0 |
| 199 | 20240612 | 154100 | 1764665730 | 3530 | 3530 | 3530 | 3530 | 0 |
| 200 | 20240612 | 154000 | 1764665730 | 3530 | 3530 | 3530 | 3530 | 0 |
| 201 | 20240612 | 153900 | 1764665730 | 3530 | 3530 | 3530 | 3530 | 0 |
| 202 | 20240612 | 153800 | 1764665730 | 3530 | 3530 | 3530 | 3530 | 0 |
| 203 | 20240612 | 153700 | 1764665730 | 3530 | 3530 | 3530 | 3530 | 0 |
| 204 | 20240612 | 153600 | 1764665730 | 3530 | 3530 | 3530 | 3530 | 0 |
| 205 | 20240612 | 153500 | 1764665730 | 3530 | 3530 | 3530 | 3530 | 0 |
| 206 | 20240612 | 153400 | 1764665730 | 3530 | 3530 | 3530 | 3530 | 0 |
| 207 | 20240612 | 153300 | 1764665730 | 3530 | 3530 | 3530 | 3530 | 0 |
| 208 | 20240612 | 153200 | 1764665730 | 3530 | 3530 | 3530 | 3530 | 0 |
| 209 | 20240612 | 153100 | 1764665730 | 3530 | 3530 | 3530 | 3530 | 0 |
| 210 | 20240612 | 153000 | 1764665730 | 3530 | 3530 | 3530 | 3530 | 1894 |
| 211 | 20240612 | 152900 | 1757979910 | 3545 | 3545 | 3545 | 3545 | 0 |
| 212 | 20240612 | 152800 | 1757979910 | 3545 | 3545 | 3545 | 3545 | 0 |
| 213 | 20240612 | 152700 | 1757979910 | 3545 | 3545 | 3545 | 3545 | 0 |
| 214 | 20240612 | 152600 | 1757979910 | 3545 | 3545 | 3545 | 3545 | 0 |
| 215 | 20240612 | 152500 | 1757979910 | 3545 | 3545 | 3545 | 3545 | 0 |
| 216 | 20240612 | 152400 | 1757979910 | 3545 | 3545 | 3545 | 3545 | 0 |
| 217 | 20240612 | 152300 | 1757979910 | 3545 | 3545 | 3545 | 3545 | 0 |
| 218 | 20240612 | 152200 | 1757979910 | 3545 | 3545 | 3545 | 3545 | 0 |
| 219 | 20240612 | 152100 | 1757979910 | 3545 | 3545 | 3545 | 3545 | 0 |
| 220 | 20240612 | 152000 | 1757979910 | 3545 | 3545 | 3545 | 3545 | 0 |
| 221 | 20240612 | 151900 | 1757979910 | 3545 | 3545 | 3545 | 3530 | 5524 |
| 222 | 20240612 | 151800 | 1738471260 | 3545 | 3540 | 3545 | 3540 | 605 |
| 223 | 20240612 | 151700 | 1736329450 | 3540 | 3535 | 3540 | 3535 | 7 |
| 224 | 20240612 | 151600 | 1736304700 | 3540 | 3535 | 3540 | 3535 | 164 |
| 225 | 20240612 | 151500 | 1735724950 | 3535 | 3535 | 3535 | 3535 | 13 |
| 226 | 20240612 | 151400 | 1735678995 | 3530 | 3530 | 3535 | 3530 | 764 |
| 227 | 20240612 | 151300 | 1732982050 | 3530 | 3535 | 3535 | 3530 | 2072 |
| 228 | 20240612 | 151200 | 1725662590 | 3540 | 3540 | 3540 | 3540 | 0 |
| 229 | 20240612 | 151100 | 1725662590 | 3540 | 3535 | 3540 | 3535 | 136 |
| 230 | 20240612 | 151000 | 1725181700 | 3535 | 3540 | 3540 | 3535 | 24 |
| 231 | 20240612 | 150900 | 1725096850 | 3540 | 3535 | 3540 | 3535 | 243 |
| 232 | 20240612 | 150800 | 1724237730 | 3540 | 3540 | 3540 | 3540 | 30 |
| 233 | 20240612 | 150700 | 1724131530 | 3535 | 3535 | 3535 | 3535 | 9 |
| 234 | 20240612 | 150600 | 1724099715 | 3540 | 3540 | 3540 | 3540 | 0 |
| 235 | 20240612 | 150500 | 1724099715 | 3540 | 3540 | 3540 | 3535 | 14 |
| 236 | 20240612 | 150400 | 1724050160 | 3540 | 3540 | 3540 | 3540 | 28 |
| 237 | 20240612 | 150300 | 1723951040 | 3540 | 3540 | 3540 | 3540 | 131 |
| 238 | 20240612 | 150200 | 1723487300 | 3540 | 3535 | 3540 | 3535 | 751 |
| 239 | 20240612 | 150100 | 1720832460 | 3540 | 3540 | 3540 | 3540 | 2 |
| 240 | 20240612 | 150000 | 1720825380 | 3540 | 3540 | 3540 | 3540 | 13 |
| 241 | 20240612 | 145900 | 1720779360 | 3540 | 3540 | 3540 | 3540 | 2 |
| 242 | 20240612 | 145800 | 1720772280 | 3540 | 3540 | 3540 | 3540 | 25 |
| 243 | 20240612 | 145700 | 1720683780 | 3540 | 3535 | 3540 | 3535 | 56 |
| 244 | 20240612 | 145600 | 1720485695 | 3530 | 3535 | 3535 | 3530 | 113 |
| 245 | 20240612 | 145500 | 1720086245 | 3540 | 3535 | 3540 | 3535 | 313 |
| 246 | 20240612 | 145400 | 1718979225 | 3530 | 3540 | 3540 | 3530 | 38 |
| 247 | 20240612 | 145300 | 1718844755 | 3540 | 3535 | 3540 | 3530 | 341 |
| 248 | 20240612 | 145200 | 1717639220 | 3535 | 3530 | 3535 | 3530 | 662 |
| 249 | 20240612 | 145100 | 1715301750 | 3535 | 3540 | 3540 | 3535 | 481 |
| 250 | 20240612 | 145000 | 1713601250 | 3540 | 3540 | 3540 | 3540 | 1 |
| 251 | 20240612 | 144900 | 1713597710 | 3540 | 3540 | 3540 | 3540 | 61 |
| 252 | 20240612 | 144800 | 1713381770 | 3540 | 3530 | 3540 | 3530 | 1974 |
| 253 | 20240612 | 144700 | 1706408210 | 3530 | 3530 | 3535 | 3530 | 100 |
| 254 | 20240612 | 144600 | 1706054755 | 3535 | 3535 | 3535 | 3535 | 1 |
| 255 | 20240612 | 144500 | 1706051220 | 3535 | 3535 | 3535 | 3535 | 22 |
| 256 | 20240612 | 144400 | 1705973450 | 3535 | 3535 | 3535 | 3535 | 0 |
| 257 | 20240612 | 144300 | 1705973450 | 3535 | 3535 | 3535 | 3535 | 12 |
| 258 | 20240612 | 144200 | 1705931030 | 3530 | 3535 | 3535 | 3530 | 22 |
| 259 | 20240612 | 144100 | 1705853310 | 3540 | 3540 | 3540 | 3540 | 3 |
| 260 | 20240612 | 144000 | 1705842690 | 3540 | 3540 | 3540 | 3530 | 42 |
| 261 | 20240612 | 143900 | 1705694210 | 3540 | 3540 | 3540 | 3540 | 1 |
| 262 | 20240612 | 143800 | 1705690670 | 3540 | 3540 | 3540 | 3540 | 26 |
| 263 | 20240612 | 143700 | 1705598630 | 3525 | 3540 | 3540 | 3525 | 223 |
| 264 | 20240612 | 143600 | 1704809300 | 3540 | 3530 | 3540 | 3530 | 5276 |
| 265 | 20240612 | 143500 | 1686185000 | 3530 | 3525 | 3530 | 3525 | 317 |
| 266 | 20240612 | 143400 | 1685067420 | 3525 | 3525 | 3525 | 3525 | 6 |
| 267 | 20240612 | 143300 | 1685046270 | 3525 | 3530 | 3530 | 3525 | 30 |
| 268 | 20240612 | 143200 | 1684940510 | 3525 | 3530 | 3530 | 3525 | 101 |
| 269 | 20240612 | 143100 | 1684584095 | 3530 | 3530 | 3530 | 3530 | 1 |
| 270 | 20240612 | 143000 | 1684580565 | 3530 | 3525 | 3530 | 3520 | 718 |
| 271 | 20240612 | 142900 | 1682050105 | 3525 | 3530 | 3530 | 3525 | 820 |
| 272 | 20240612 | 142800 | 1679159595 | 3525 | 3525 | 3525 | 3525 | 8 |
| 273 | 20240612 | 142700 | 1679131395 | 3530 | 3530 | 3530 | 3530 | 1 |
| 274 | 20240612 | 142600 | 1679127865 | 3530 | 3525 | 3530 | 3525 | 68 |
| 275 | 20240612 | 142500 | 1678888050 | 3530 | 3530 | 3530 | 3530 | 53 |
| 276 | 20240612 | 142400 | 1678700960 | 3530 | 3525 | 3530 | 3525 | 745 |
| 277 | 20240612 | 142300 | 1676074770 | 3525 | 3525 | 3525 | 3525 | 0 |
| 278 | 20240612 | 142200 | 1676074770 | 3525 | 3525 | 3525 | 3525 | 26 |
| 279 | 20240612 | 142100 | 1675983120 | 3525 | 3525 | 3525 | 3525 | 13 |
| 280 | 20240612 | 142000 | 1675937295 | 3520 | 3525 | 3525 | 3520 | 380 |
| 281 | 20240612 | 141900 | 1674599180 | 3525 | 3525 | 3525 | 3525 | 0 |
| 282 | 20240612 | 141800 | 1674599180 | 3525 | 3525 | 3525 | 3525 | 1 |
| 283 | 20240612 | 141700 | 1674595655 | 3525 | 3525 | 3525 | 3525 | 1 |
| 284 | 20240612 | 141600 | 1674592130 | 3525 | 3525 | 3525 | 3525 | 12 |
| 285 | 20240612 | 141500 | 1674549830 | 3525 | 3525 | 3525 | 3525 | 0 |
| 286 | 20240612 | 141400 | 1674549830 | 3525 | 3525 | 3525 | 3520 | 106 |
| 287 | 20240612 | 141300 | 1674176680 | 3525 | 3525 | 3525 | 3525 | 0 |
| 288 | 20240612 | 141200 | 1674176680 | 3525 | 3520 | 3525 | 3520 | 292 |
| 289 | 20240612 | 141100 | 1673148830 | 3525 | 3520 | 3525 | 3520 | 500 |
| 290 | 20240612 | 141000 | 1671388660 | 3520 | 3520 | 3520 | 3520 | 200 |
| 291 | 20240612 | 140900 | 1670684660 | 3520 | 3515 | 3520 | 3515 | 4 |
| 292 | 20240612 | 140800 | 1670670595 | 3515 | 3520 | 3520 | 3515 | 5 |
| 293 | 20240612 | 140700 | 1670653015 | 3520 | 3520 | 3520 | 3515 | 60 |
| 294 | 20240612 | 140600 | 1670441960 | 3515 | 3520 | 3520 | 3515 | 14 |
| 295 | 20240612 | 140500 | 1670392695 | 3520 | 3520 | 3520 | 3520 | 370 |
| 296 | 20240612 | 140400 | 1669090295 | 3520 | 3525 | 3525 | 3520 | 8 |
| 297 | 20240612 | 140300 | 1669062125 | 3525 | 3525 | 3525 | 3520 | 147 |
| 298 | 20240612 | 140200 | 1668544665 | 3525 | 3525 | 3525 | 3525 | 11 |
| 299 | 20240612 | 140100 | 1668505890 | 3525 | 3525 | 3525 | 3525 | 0 |
| 300 | 20240612 | 140000 | 1668505890 | 3525 | 3525 | 3525 | 3525 | 11 |
| 301 | 20240612 | 135900 | 1668467115 | 3525 | 3525 | 3525 | 3525 | 0 |
| 302 | 20240612 | 135800 | 1668467115 | 3525 | 3525 | 3525 | 3525 | 2 |
| 303 | 20240612 | 135700 | 1668460065 | 3525 | 3525 | 3525 | 3525 | 1 |
| 304 | 20240612 | 135600 | 1668456540 | 3525 | 3525 | 3525 | 3525 | 0 |
| 305 | 20240612 | 135500 | 1668456540 | 3525 | 3525 | 3525 | 3525 | 1 |
| 306 | 20240612 | 135400 | 1668453015 | 3520 | 3520 | 3520 | 3520 | 0 |
| 307 | 20240612 | 135300 | 1668453015 | 3520 | 3520 | 3520 | 3520 | 0 |
| 308 | 20240612 | 135200 | 1668453015 | 3520 | 3520 | 3520 | 3520 | 3 |
| 309 | 20240612 | 135100 | 1668442455 | 3525 | 3525 | 3525 | 3525 | 11 |
| 310 | 20240612 | 135000 | 1668403680 | 3525 | 3525 | 3525 | 3525 | 150 |
| 311 | 20240612 | 134900 | 1667874930 | 3525 | 3525 | 3525 | 3525 | 0 |
| 312 | 20240612 | 134800 | 1667874930 | 3525 | 3525 | 3525 | 3525 | 56 |
| 313 | 20240612 | 134700 | 1667677530 | 3525 | 3525 | 3525 | 3525 | 559 |
| 314 | 20240612 | 134600 | 1665707055 | 3525 | 3530 | 3530 | 3525 | 610 |
| 315 | 20240612 | 134500 | 1663554255 | 3535 | 3535 | 3535 | 3535 | 11 |
| 316 | 20240612 | 134400 | 1663515370 | 3535 | 3535 | 3535 | 3535 | 43 |
| 317 | 20240612 | 134300 | 1663363365 | 3535 | 3535 | 3535 | 3535 | 0 |
| 318 | 20240612 | 134200 | 1663363365 | 3535 | 3535 | 3535 | 3535 | 0 |
| 319 | 20240612 | 134100 | 1663363365 | 3535 | 3535 | 3535 | 3530 | 179 |
| 320 | 20240612 | 134000 | 1662731430 | 3540 | 3530 | 3540 | 3530 | 102 |
| 321 | 20240612 | 133900 | 1662370525 | 3525 | 3525 | 3525 | 3525 | 90 |
| 322 | 20240612 | 133800 | 1662053275 | 3540 | 3525 | 3540 | 3525 | 441 |
| 323 | 20240612 | 133700 | 1660495220 | 3520 | 3520 | 3520 | 3520 | 2 |
| 324 | 20240612 | 133600 | 1660488180 | 3520 | 3525 | 3525 | 3520 | 497 |
| 325 | 20240612 | 133500 | 1658738115 | 3525 | 3525 | 3525 | 3525 | 250 |
| 326 | 20240612 | 133400 | 1657856865 | 3525 | 3525 | 3525 | 3525 | 0 |
| 327 | 20240612 | 133300 | 1657856865 | 3525 | 3525 | 3525 | 3525 | 70 |
| 328 | 20240612 | 133200 | 1657610115 | 3525 | 3525 | 3525 | 3525 | 0 |
| 329 | 20240612 | 133100 | 1657610115 | 3525 | 3525 | 3525 | 3525 | 0 |
| 330 | 20240612 | 133000 | 1657610115 | 3525 | 3525 | 3525 | 3525 | 444 |
| 331 | 20240612 | 132900 | 1656045015 | 3525 | 3525 | 3525 | 3525 | 1 |
| 332 | 20240612 | 132800 | 1656041490 | 3525 | 3525 | 3525 | 3525 | 0 |
| 333 | 20240612 | 132700 | 1656041490 | 3525 | 3525 | 3525 | 3525 | 0 |
| 334 | 20240612 | 132600 | 1656041490 | 3525 | 3520 | 3525 | 3520 | 953 |
| 335 | 20240612 | 132500 | 1652686640 | 3520 | 3520 | 3520 | 3520 | 1 |
| 336 | 20240612 | 132400 | 1652683120 | 3510 | 3510 | 3510 | 3510 | 0 |
| 337 | 20240612 | 132300 | 1652683120 | 3510 | 3510 | 3510 | 3510 | 0 |
| 338 | 20240612 | 132200 | 1652683120 | 3510 | 3510 | 3510 | 3510 | 5 |
| 339 | 20240612 | 132100 | 1652665570 | 3515 | 3510 | 3515 | 3510 | 584 |
| 340 | 20240612 | 132000 | 1650615380 | 3515 | 3515 | 3515 | 3515 | 2 |
| 341 | 20240612 | 131900 | 1650608350 | 3515 | 3515 | 3515 | 3515 | 0 |
| 342 | 20240612 | 131800 | 1650608350 | 3515 | 3515 | 3515 | 3515 | 0 |
| 343 | 20240612 | 131700 | 1650608350 | 3515 | 3515 | 3515 | 3515 | 0 |
| 344 | 20240612 | 131600 | 1650608350 | 3515 | 3515 | 3515 | 3515 | 449 |
| 345 | 20240612 | 131500 | 1649030115 | 3515 | 3515 | 3515 | 3515 | 0 |
| 346 | 20240612 | 131400 | 1649030115 | 3515 | 3515 | 3515 | 3515 | 819 |
| 347 | 20240612 | 131300 | 1646151330 | 3515 | 3515 | 3515 | 3515 | 501 |
| 348 | 20240612 | 131200 | 1644390315 | 3515 | 3515 | 3515 | 3515 | 183 |
| 349 | 20240612 | 131100 | 1643747070 | 3515 | 3515 | 3515 | 3515 | 848 |
| 350 | 20240612 | 131000 | 1640766350 | 3515 | 3505 | 3515 | 3500 | 3089 |
| 351 | 20240612 | 130900 | 1629947160 | 3515 | 3510 | 3515 | 3505 | 2172 |
| 352 | 20240612 | 130800 | 1622322590 | 3515 | 3510 | 3515 | 3510 | 795 |
| 353 | 20240612 | 130700 | 1619531340 | 3505 | 3505 | 3510 | 3505 | 450 |
| 354 | 20240612 | 130600 | 1617954085 | 3505 | 3510 | 3510 | 3505 | 679 |
| 355 | 20240612 | 130500 | 1615571005 | 3510 | 3505 | 3510 | 3505 | 300 |
| 356 | 20240612 | 130400 | 1614518490 | 3505 | 3510 | 3515 | 3505 | 580 |
| 357 | 20240612 | 130300 | 1612483235 | 3510 | 3510 | 3510 | 3510 | 44 |
| 358 | 20240612 | 130200 | 1612328795 | 3510 | 3510 | 3510 | 3510 | 0 |
| 359 | 20240612 | 130100 | 1612328795 | 3510 | 3510 | 3510 | 3510 | 670 |
| 360 | 20240612 | 130000 | 1609977095 | 3515 | 3515 | 3515 | 3515 | 0 |
| 361 | 20240612 | 125900 | 1609977095 | 3515 | 3520 | 3520 | 3510 | 115 |
| 362 | 20240612 | 125800 | 1609573420 | 3510 | 3510 | 3510 | 3510 | 3969 |
| 363 | 20240612 | 125700 | 1595642230 | 3510 | 3520 | 3520 | 3510 | 1710 |
| 364 | 20240612 | 125600 | 1589640030 | 3510 | 3515 | 3515 | 3510 | 3343 |
| 365 | 20240612 | 125500 | 1577902375 | 3515 | 3515 | 3515 | 3515 | 716 |
| 366 | 20240612 | 125400 | 1575385635 | 3520 | 3515 | 3520 | 3515 | 201 |
| 367 | 20240612 | 125300 | 1574679115 | 3515 | 3515 | 3515 | 3515 | 30 |
| 368 | 20240612 | 125200 | 1574573665 | 3515 | 3515 | 3515 | 3515 | 130 |
| 369 | 20240612 | 125100 | 1574116715 | 3515 | 3515 | 3515 | 3515 | 0 |
| 370 | 20240612 | 125000 | 1574116715 | 3515 | 3515 | 3515 | 3515 | 0 |
| 371 | 20240612 | 124900 | 1574116715 | 3515 | 3515 | 3515 | 3515 | 0 |
| 372 | 20240612 | 124800 | 1574116715 | 3515 | 3515 | 3515 | 3515 | 0 |
| 373 | 20240612 | 124700 | 1574116715 | 3515 | 3520 | 3520 | 3515 | 234 |
| 374 | 20240612 | 124600 | 1573294145 | 3515 | 3520 | 3520 | 3515 | 106 |
| 375 | 20240612 | 124500 | 1572921405 | 3520 | 3520 | 3520 | 3520 | 511 |
| 376 | 20240612 | 124400 | 1571122685 | 3520 | 3515 | 3520 | 3515 | 88 |
| 377 | 20240612 | 124300 | 1570813255 | 3515 | 3515 | 3515 | 3515 | 1549 |
| 378 | 20240612 | 124200 | 1565368520 | 3520 | 3520 | 3520 | 3520 | 25 |
| 379 | 20240612 | 124100 | 1565280520 | 3515 | 3515 | 3515 | 3515 | 23 |
| 380 | 20240612 | 124000 | 1565199675 | 3515 | 3515 | 3515 | 3515 | 0 |
| 381 | 20240612 | 123900 | 1565199675 | 3515 | 3520 | 3520 | 3515 | 678 |
| 382 | 20240612 | 123800 | 1562816395 | 3520 | 3520 | 3520 | 3520 | 111 |
| 383 | 20240612 | 123700 | 1562425675 | 3520 | 3520 | 3520 | 3520 | 11 |
| 384 | 20240612 | 123600 | 1562386955 | 3520 | 3520 | 3520 | 3520 | 4 |
| 385 | 20240612 | 123500 | 1562372875 | 3520 | 3520 | 3520 | 3520 | 105 |
| 386 | 20240612 | 123400 | 1562003275 | 3520 | 3515 | 3520 | 3515 | 218 |
| 387 | 20240612 | 123300 | 1561236950 | 3530 | 3530 | 3530 | 3530 | 11 |
| 388 | 20240612 | 123200 | 1561198120 | 3530 | 3530 | 3530 | 3530 | 11 |
| 389 | 20240612 | 123100 | 1561159290 | 3535 | 3515 | 3535 | 3510 | 611 |
| 390 | 20240612 | 123000 | 1559011630 | 3515 | 3525 | 3540 | 3515 | 9006 |
| 391 | 20240612 | 122900 | 1527282425 | 3525 | 3540 | 3540 | 3525 | 2865 |
| 392 | 20240612 | 122800 | 1517182245 | 3530 | 3530 | 3530 | 3530 | 0 |
| 393 | 20240612 | 122700 | 1517182245 | 3530 | 3530 | 3530 | 3530 | 0 |
| 394 | 20240612 | 122600 | 1517182245 | 3530 | 3530 | 3530 | 3530 | 0 |
| 395 | 20240612 | 122500 | 1517182245 | 3530 | 3530 | 3530 | 3530 | 242 |
| 396 | 20240612 | 122400 | 1516327985 | 3525 | 3530 | 3530 | 3525 | 2010 |
| 397 | 20240612 | 122300 | 1509242685 | 3530 | 3530 | 3530 | 3530 | 566 |
| 398 | 20240612 | 122200 | 1507244705 | 3525 | 3525 | 3525 | 3525 | 1 |
| 399 | 20240612 | 122100 | 1507241180 | 3525 | 3525 | 3525 | 3525 | 0 |
| 400 | 20240612 | 122000 | 1507241180 | 3525 | 3525 | 3525 | 3525 | 430 |
| 401 | 20240612 | 121900 | 1505725430 | 3530 | 3550 | 3550 | 3530 | 149 |
| 402 | 20240612 | 121800 | 1505199440 | 3530 | 3550 | 3550 | 3530 | 465 |
| 403 | 20240612 | 121700 | 1503557970 | 3530 | 3545 | 3550 | 3530 | 10039 |
| 404 | 20240612 | 121600 | 1468040205 | 3555 | 3555 | 3555 | 3555 | 3 |
| 405 | 20240612 | 121500 | 1468029540 | 3555 | 3565 | 3565 | 3550 | 1469 |
| 406 | 20240612 | 121400 | 1462812235 | 3565 | 3560 | 3565 | 3545 | 2366 |
| 407 | 20240612 | 121300 | 1454394780 | 3550 | 3560 | 3570 | 3545 | 3002 |
| 408 | 20240612 | 121200 | 1443698635 | 3560 | 3550 | 3560 | 3550 | 2488 |
| 409 | 20240612 | 121100 | 1434862100 | 3550 | 3550 | 3550 | 3550 | 33 |
| 410 | 20240612 | 121000 | 1434744950 | 3545 | 3545 | 3545 | 3545 | 266 |
| 411 | 20240612 | 120900 | 1433801980 | 3545 | 3545 | 3545 | 3545 | 0 |
| 412 | 20240612 | 120800 | 1433801980 | 3545 | 3545 | 3545 | 3545 | 216 |
| 413 | 20240612 | 120700 | 1433036260 | 3550 | 3550 | 3550 | 3550 | 0 |
| 414 | 20240612 | 120600 | 1433036260 | 3550 | 3550 | 3550 | 3550 | 1 |
| 415 | 20240612 | 120500 | 1433032710 | 3545 | 3545 | 3545 | 3545 | 731 |
| 416 | 20240612 | 120400 | 1430441315 | 3550 | 3550 | 3550 | 3550 | 1 |
| 417 | 20240612 | 120300 | 1430437765 | 3545 | 3545 | 3545 | 3545 | 0 |
| 418 | 20240612 | 120200 | 1430437765 | 3545 | 3545 | 3545 | 3545 | 13 |
| 419 | 20240612 | 120100 | 1430391680 | 3550 | 3550 | 3550 | 3550 | 1 |
| 420 | 20240612 | 120000 | 1430388130 | 3545 | 3545 | 3545 | 3545 | 0 |
| 421 | 20240612 | 115900 | 1430388130 | 3545 | 3540 | 3545 | 3540 | 953 |
| 422 | 20240612 | 115800 | 1427012495 | 3540 | 3540 | 3540 | 3540 | 0 |
| 423 | 20240612 | 115700 | 1427012495 | 3540 | 3540 | 3540 | 3540 | 606 |
| 424 | 20240612 | 115600 | 1424867255 | 3545 | 3540 | 3545 | 3540 | 441 |
| 425 | 20240612 | 115500 | 1423305910 | 3545 | 3545 | 3545 | 3545 | 0 |
| 426 | 20240612 | 115400 | 1423305910 | 3545 | 3545 | 3545 | 3545 | 51 |
| 427 | 20240612 | 115300 | 1423125115 | 3550 | 3550 | 3550 | 3550 | 30 |
| 428 | 20240612 | 115200 | 1423018615 | 3550 | 3550 | 3550 | 3550 | 41 |
| 429 | 20240612 | 115100 | 1422873065 | 3550 | 3550 | 3550 | 3550 | 503 |
| 430 | 20240612 | 115000 | 1421087415 | 3550 | 3550 | 3550 | 3550 | 0 |
| 431 | 20240612 | 114900 | 1421087415 | 3550 | 3540 | 3550 | 3540 | 151 |
| 432 | 20240612 | 114800 | 1420551375 | 3540 | 3540 | 3540 | 3540 | 295 |
| 433 | 20240612 | 114700 | 1419507075 | 3550 | 3550 | 3550 | 3550 | 300 |
| 434 | 20240612 | 114600 | 1418442075 | 3550 | 3545 | 3550 | 3545 | 613 |
| 435 | 20240612 | 114500 | 1416267870 | 3545 | 3545 | 3545 | 3545 | 33 |
| 436 | 20240612 | 114400 | 1416150885 | 3545 | 3545 | 3545 | 3545 | 0 |
| 437 | 20240612 | 114300 | 1416150885 | 3545 | 3540 | 3545 | 3540 | 1530 |
| 438 | 20240612 | 114200 | 1410734580 | 3540 | 3540 | 3540 | 3540 | 0 |
| 439 | 20240612 | 114100 | 1410734580 | 3540 | 3540 | 3540 | 3540 | 0 |
| 440 | 20240612 | 114000 | 1410734580 | 3540 | 3540 | 3540 | 3540 | 209 |
| 441 | 20240612 | 113900 | 1409994720 | 3545 | 3545 | 3545 | 3545 | 3 |
| 442 | 20240612 | 113800 | 1409984085 | 3545 | 3545 | 3545 | 3545 | 28 |
| 443 | 20240612 | 113700 | 1409884825 | 3550 | 3550 | 3550 | 3550 | 2000 |
| 444 | 20240612 | 113600 | 1402784825 | 3550 | 3550 | 3550 | 3550 | 1 |
| 445 | 20240612 | 113500 | 1402781275 | 3550 | 3550 | 3550 | 3550 | 0 |
| 446 | 20240612 | 113400 | 1402781275 | 3550 | 3545 | 3550 | 3545 | 814 |
| 447 | 20240612 | 113300 | 1399895635 | 3540 | 3540 | 3540 | 3540 | 100 |
| 448 | 20240612 | 113200 | 1399541635 | 3540 | 3540 | 3540 | 3540 | 50 |
| 449 | 20240612 | 113100 | 1399364635 | 3540 | 3540 | 3540 | 3540 | 35 |
| 450 | 20240612 | 113000 | 1399240735 | 3540 | 3535 | 3540 | 3535 | 280 |
| 451 | 20240612 | 112900 | 1398250510 | 3535 | 3535 | 3535 | 3535 | 6 |
| 452 | 20240612 | 112800 | 1398229300 | 3535 | 3535 | 3535 | 3535 | 34 |
| 453 | 20240612 | 112700 | 1398109110 | 3535 | 3535 | 3535 | 3535 | 681 |
| 454 | 20240612 | 112600 | 1395701775 | 3545 | 3545 | 3545 | 3545 | 100 |
| 455 | 20240612 | 112500 | 1395347275 | 3545 | 3545 | 3545 | 3545 | 0 |
| 456 | 20240612 | 112400 | 1395347275 | 3545 | 3535 | 3545 | 3535 | 257 |
| 457 | 20240612 | 112300 | 1394437390 | 3535 | 3535 | 3535 | 3535 | 10 |
| 458 | 20240612 | 112200 | 1394402040 | 3525 | 3525 | 3525 | 3525 | 34 |
| 459 | 20240612 | 112100 | 1394282190 | 3520 | 3560 | 3560 | 3520 | 15091 |
| 460 | 20240612 | 112000 | 1340773355 | 3560 | 3555 | 3565 | 3555 | 2038 |
| 461 | 20240612 | 111900 | 1333528085 | 3545 | 3555 | 3555 | 3545 | 35 |
| 462 | 20240612 | 111800 | 1333403795 | 3555 | 3545 | 3555 | 3545 | 1365 |
| 463 | 20240612 | 111700 | 1328561155 | 3545 | 3535 | 3545 | 3530 | 1844 |
| 464 | 20240612 | 111600 | 1322038755 | 3540 | 3530 | 3540 | 3530 | 92 |
| 465 | 20240612 | 111500 | 1321713935 | 3530 | 3530 | 3530 | 3530 | 325 |
| 466 | 20240612 | 111400 | 1320566685 | 3525 | 3525 | 3525 | 3525 | 71 |
| 467 | 20240612 | 111300 | 1320316410 | 3520 | 3525 | 3525 | 3520 | 2625 |
| 468 | 20240612 | 111200 | 1311065585 | 3525 | 3530 | 3530 | 3525 | 115 |
| 469 | 20240612 | 111100 | 1310660185 | 3530 | 3535 | 3535 | 3530 | 2872 |
| 470 | 20240612 | 111000 | 1300521925 | 3540 | 3540 | 3540 | 3540 | 0 |
| 471 | 20240612 | 110900 | 1300521925 | 3540 | 3545 | 3545 | 3540 | 368 |
| 472 | 20240612 | 110800 | 1299218985 | 3545 | 3545 | 3545 | 3545 | 510 |
| 473 | 20240612 | 110700 | 1297411035 | 3545 | 3550 | 3550 | 3545 | 49 |
| 474 | 20240612 | 110600 | 1297237220 | 3550 | 3550 | 3550 | 3550 | 1 |
| 475 | 20240612 | 110500 | 1297233670 | 3550 | 3540 | 3550 | 3540 | 10417 |
| 476 | 20240612 | 110400 | 1260297820 | 3540 | 3540 | 3540 | 3535 | 604 |
| 477 | 20240612 | 110300 | 1258159710 | 3525 | 3525 | 3525 | 3525 | 0 |
| 478 | 20240612 | 110200 | 1258159710 | 3525 | 3540 | 3550 | 3525 | 8840 |
| 479 | 20240612 | 110100 | 1226955365 | 3545 | 3550 | 3555 | 3545 | 111 |
| 480 | 20240612 | 110000 | 1226561360 | 3550 | 3550 | 3550 | 3550 | 481 |
| 481 | 20240612 | 105900 | 1224853810 | 3550 | 3550 | 3550 | 3550 | 310 |
| 482 | 20240612 | 105800 | 1223753310 | 3550 | 3550 | 3555 | 3550 | 951 |
| 483 | 20240612 | 105700 | 1220376560 | 3550 | 3550 | 3550 | 3550 | 22 |
| 484 | 20240612 | 105600 | 1220298460 | 3565 | 3565 | 3565 | 3545 | 37 |
| 485 | 20240612 | 105500 | 1220166775 | 3565 | 3565 | 3565 | 3540 | 29924 |
| 486 | 20240612 | 105400 | 1114037995 | 3570 | 3580 | 3580 | 3570 | 238 |
| 487 | 20240612 | 105300 | 1113188025 | 3580 | 3580 | 3580 | 3570 | 635 |
| 488 | 20240612 | 105200 | 1110914925 | 3580 | 3570 | 3580 | 3570 | 1813 |
| 489 | 20240612 | 105100 | 1104433515 | 3570 | 3575 | 3580 | 3570 | 636 |
| 490 | 20240612 | 105000 | 1102159800 | 3575 | 3575 | 3580 | 3570 | 91 |
| 491 | 20240612 | 104900 | 1101834710 | 3570 | 3570 | 3570 | 3570 | 187 |
| 492 | 20240612 | 104800 | 1101167120 | 3560 | 3580 | 3580 | 3555 | 2483 |
| 493 | 20240612 | 104700 | 1092308175 | 3580 | 3575 | 3580 | 3570 | 1749 |
| 494 | 20240612 | 104600 | 1086052990 | 3575 | 3565 | 3575 | 3565 | 1460 |
| 495 | 20240612 | 104500 | 1080840940 | 3560 | 3575 | 3575 | 3560 | 8169 |
| 496 | 20240612 | 104400 | 1051752250 | 3580 | 3575 | 3580 | 3560 | 1529 |
| 497 | 20240612 | 104300 | 1046286755 | 3575 | 3585 | 3585 | 3560 | 2907 |
| 498 | 20240612 | 104200 | 1035907890 | 3590 | 3590 | 3590 | 3585 | 1118 |
| 499 | 20240612 | 104100 | 1031899680 | 3595 | 3595 | 3595 | 3590 | 686 |
| 500 | 20240612 | 104000 | 1029436875 | 3585 | 3590 | 3590 | 3585 | 167 |
| 501 | 20240612 | 103900 | 1028837555 | 3595 | 3625 | 3625 | 3595 | 433 |
| 502 | 20240612 | 103800 | 1027278305 | 3630 | 3595 | 3630 | 3585 | 1953 |
| 503 | 20240612 | 103700 | 1020263950 | 3595 | 3600 | 3605 | 3595 | 800 |
| 504 | 20240612 | 103600 | 1017385200 | 3605 | 3605 | 3605 | 3600 | 2622 |
| 505 | 20240612 | 103500 | 1007935895 | 3605 | 3635 | 3635 | 3605 | 5352 |
| 506 | 20240612 | 103400 | 988563180 | 3625 | 3640 | 3645 | 3625 | 10507 |
| 507 | 20240612 | 103300 | 950313140 | 3640 | 3655 | 3655 | 3640 | 11970 |
| 508 | 20240612 | 103200 | 906664280 | 3650 | 3655 | 3665 | 3650 | 10495 |
| 509 | 20240612 | 103100 | 868282455 | 3655 | 3645 | 3655 | 3640 | 8757 |
| 510 | 20240612 | 103000 | 836347645 | 3645 | 3645 | 3655 | 3635 | 16234 |
| 511 | 20240612 | 102900 | 777137355 | 3650 | 3615 | 3650 | 3615 | 27888 |
| 512 | 20240612 | 102800 | 675678895 | 3615 | 3620 | 3620 | 3600 | 5125 |
| 513 | 20240612 | 102700 | 657177565 | 3620 | 3620 | 3625 | 3610 | 13266 |
| 514 | 20240612 | 102600 | 609172115 | 3620 | 3570 | 3625 | 3560 | 16079 |
| 515 | 20240612 | 102500 | 551333325 | 3570 | 3585 | 3590 | 3555 | 8373 |
| 516 | 20240612 | 102400 | 521423855 | 3585 | 3580 | 3595 | 3570 | 8982 |
| 517 | 20240612 | 102300 | 489255370 | 3570 | 3580 | 3580 | 3565 | 1911 |
| 518 | 20240612 | 102200 | 482427190 | 3580 | 3570 | 3580 | 3570 | 526 |
| 519 | 20240612 | 102100 | 480549120 | 3580 | 3580 | 3585 | 3580 | 785 |
| 520 | 20240612 | 102000 | 477738500 | 3560 | 3580 | 3585 | 3555 | 6013 |
| 521 | 20240612 | 101900 | 456255640 | 3580 | 3575 | 3585 | 3570 | 3982 |
| 522 | 20240612 | 101800 | 442004585 | 3575 | 3585 | 3585 | 3560 | 1758 |
| 523 | 20240612 | 101700 | 435712630 | 3570 | 3550 | 3590 | 3550 | 6140 |
| 524 | 20240612 | 101600 | 413773410 | 3545 | 3555 | 3570 | 3545 | 10221 |
| 525 | 20240612 | 101500 | 377364100 | 3560 | 3555 | 3560 | 3535 | 2039 |
| 526 | 20240612 | 101400 | 370117915 | 3555 | 3560 | 3565 | 3525 | 3652 |
| 527 | 20240612 | 101300 | 357139875 | 3560 | 3520 | 3560 | 3515 | 14237 |
| 528 | 20240612 | 101200 | 306666145 | 3515 | 3515 | 3515 | 3515 | 5 |
| 529 | 20240612 | 101100 | 306648570 | 3515 | 3515 | 3515 | 3515 | 150 |
| 530 | 20240612 | 101000 | 306121320 | 3515 | 3515 | 3515 | 3515 | 1017 |
| 531 | 20240612 | 100900 | 302546565 | 3515 | 3535 | 3535 | 3515 | 269 |
| 532 | 20240612 | 100800 | 301598880 | 3535 | 3515 | 3535 | 3515 | 1006 |
| 533 | 20240612 | 100700 | 298055630 | 3515 | 3520 | 3520 | 3515 | 2144 |
| 534 | 20240612 | 100600 | 290508800 | 3540 | 3545 | 3550 | 3540 | 4916 |
| 535 | 20240612 | 100500 | 273098855 | 3545 | 3545 | 3550 | 3545 | 5480 |
| 536 | 20240612 | 100400 | 253661355 | 3545 | 3540 | 3545 | 3540 | 3171 |
| 537 | 20240612 | 100300 | 242426580 | 3540 | 3515 | 3550 | 3515 | 9438 |
| 538 | 20240612 | 100200 | 209147400 | 3515 | 3490 | 3515 | 3480 | 9510 |
| 539 | 20240612 | 100100 | 175896870 | 3490 | 3490 | 3490 | 3490 | 301 |
| 540 | 20240612 | 100000 | 174846380 | 3490 | 3480 | 3490 | 3480 | 2903 |
| 541 | 20240612 | 095900 | 164729715 | 3470 | 3485 | 3485 | 3470 | 43 |
| 542 | 20240612 | 095800 | 164580365 | 3485 | 3480 | 3485 | 3470 | 1128 |
| 543 | 20240612 | 095700 | 160657365 | 3485 | 3490 | 3490 | 3480 | 3395 |
| 544 | 20240612 | 095600 | 148821770 | 3490 | 3480 | 3490 | 3480 | 1782 |
| 545 | 20240612 | 095500 | 142607675 | 3480 | 3465 | 3480 | 3465 | 5351 |
| 546 | 20240612 | 095400 | 124032300 | 3465 | 3460 | 3470 | 3460 | 3243 |
| 547 | 20240612 | 095300 | 112803920 | 3460 | 3455 | 3460 | 3455 | 3448 |
| 548 | 20240612 | 095200 | 100883330 | 3455 | 3450 | 3460 | 3450 | 507 |
| 549 | 20240612 | 095100 | 99131870 | 3450 | 3450 | 3450 | 3450 | 1 |
| 550 | 20240612 | 095000 | 99128420 | 3450 | 3450 | 3450 | 3450 | 3770 |
| 551 | 20240612 | 094900 | 86121920 | 3445 | 3450 | 3450 | 3445 | 429 |
| 552 | 20240612 | 094800 | 84642880 | 3450 | 3440 | 3450 | 3440 | 4489 |
| 553 | 20240612 | 094700 | 69189905 | 3435 | 3435 | 3440 | 3435 | 1315 |
| 554 | 20240612 | 094600 | 64668245 | 3430 | 3425 | 3435 | 3425 | 2053 |
| 555 | 20240612 | 094500 | 57628275 | 3420 | 3410 | 3420 | 3410 | 2481 |
| 556 | 20240612 | 094400 | 49148370 | 3410 | 3410 | 3410 | 3410 | 10 |
| 557 | 20240612 | 094300 | 49114270 | 3410 | 3400 | 3410 | 3400 | 362 |
| 558 | 20240612 | 094200 | 47880970 | 3400 | 3405 | 3405 | 3400 | 1762 |
| 559 | 20240612 | 094100 | 41890145 | 3400 | 3400 | 3400 | 3400 | 0 |
| 560 | 20240612 | 094000 | 41890145 | 3400 | 3400 | 3400 | 3400 | 7 |
| 561 | 20240612 | 093900 | 41866345 | 3400 | 3400 | 3400 | 3400 | 317 |
| 562 | 20240612 | 093800 | 40788545 | 3400 | 3400 | 3405 | 3400 | 148 |
| 563 | 20240612 | 093700 | 40285340 | 3400 | 3400 | 3400 | 3400 | 0 |
| 564 | 20240612 | 093600 | 40285340 | 3400 | 3400 | 3400 | 3400 | 1000 |
| 565 | 20240612 | 093500 | 36885340 | 3400 | 3400 | 3400 | 3400 | 0 |
| 566 | 20240612 | 093400 | 36885340 | 3400 | 3400 | 3400 | 3400 | 31 |
| 567 | 20240612 | 093300 | 36779940 | 3400 | 3400 | 3400 | 3400 | 14 |
| 568 | 20240612 | 093200 | 36732340 | 3400 | 3410 | 3410 | 3400 | 2014 |
| 569 | 20240612 | 093100 | 29884690 | 3410 | 3410 | 3410 | 3410 | 0 |
| 570 | 20240612 | 093000 | 29884690 | 3410 | 3410 | 3410 | 3410 | 15 |
| 571 | 20240612 | 092900 | 29833540 | 3415 | 3415 | 3415 | 3415 | 0 |
| 572 | 20240612 | 092800 | 29833540 | 3415 | 3415 | 3415 | 3415 | 23 |
| 573 | 20240612 | 092700 | 29754995 | 3420 | 3420 | 3420 | 3420 | 20 |
| 574 | 20240612 | 092600 | 29686595 | 3420 | 3420 | 3420 | 3420 | 0 |
| 575 | 20240612 | 092500 | 29686595 | 3420 | 3420 | 3420 | 3420 | 3 |
| 576 | 20240612 | 092400 | 29676335 | 3420 | 3420 | 3420 | 3420 | 2 |
| 577 | 20240612 | 092300 | 29669495 | 3420 | 3420 | 3420 | 3420 | 2 |
| 578 | 20240612 | 092200 | 29662655 | 3420 | 3420 | 3420 | 3420 | 2 |
| 579 | 20240612 | 092100 | 29655815 | 3420 | 3420 | 3420 | 3420 | 2 |
| 580 | 20240612 | 092000 | 29648975 | 3400 | 3400 | 3400 | 3400 | 35 |
| 581 | 20240612 | 091900 | 29529975 | 3400 | 3420 | 3420 | 3400 | 158 |
| 582 | 20240612 | 091800 | 28991865 | 3420 | 3415 | 3420 | 3415 | 2 |
| 583 | 20240612 | 091700 | 28985030 | 3410 | 3410 | 3410 | 3410 | 0 |
| 584 | 20240612 | 091600 | 28985030 | 3410 | 3410 | 3410 | 3410 | 1 |
| 585 | 20240612 | 091500 | 28981620 | 3420 | 3415 | 3420 | 3400 | 944 |
| 586 | 20240612 | 091400 | 25761250 | 3420 | 3425 | 3425 | 3420 | 3624 |
| 587 | 20240612 | 091300 | 13367070 | 3425 | 3425 | 3425 | 3425 | 126 |
| 588 | 20240612 | 091200 | 12935520 | 3425 | 3420 | 3425 | 3420 | 452 |
| 589 | 20240612 | 091100 | 11389600 | 3420 | 3420 | 3420 | 3420 | 0 |
| 590 | 20240612 | 091000 | 11389600 | 3420 | 3420 | 3420 | 3420 | 20 |
| 591 | 20240612 | 090900 | 11321200 | 3425 | 3425 | 3425 | 3425 | 0 |
| 592 | 20240612 | 090800 | 11321200 | 3425 | 3420 | 3425 | 3420 | 36 |
| 593 | 20240612 | 090700 | 11198075 | 3420 | 3420 | 3420 | 3420 | 0 |
| 594 | 20240612 | 090600 | 11198075 | 3420 | 3420 | 3420 | 3420 | 11 |
| 595 | 20240612 | 090500 | 11160455 | 3420 | 3410 | 3420 | 3410 | 419 |
| 596 | 20240612 | 090400 | 9730105 | 3410 | 3410 | 3410 | 3410 | 9 |
| 597 | 20240612 | 090300 | 9699415 | 3410 | 3400 | 3410 | 3400 | 1063 |
| 598 | 20240612 | 090200 | 6084385 | 3400 | 3410 | 3410 | 3400 | 21 |
| 599 | 20240612 | 090100 | 6012975 | 3415 | 3415 | 3415 | 3415 | 32 |
| 600 | 20240612 | 090000 | 5903695 | 3385 | 3375 | 3385 | 3375 | 1747 |