29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240605 | 185500 | 2180809130 | 3380 | 3380 | 3380 | 3380 | 6635 |
| 3 | 20240605 | 185400 | 2180809130 | 3380 | 3380 | 3380 | 3380 | 0 |
| 4 | 20240605 | 185300 | 2180809130 | 3380 | 3380 | 3380 | 3380 | 0 |
| 5 | 20240605 | 185200 | 2180809130 | 3380 | 3380 | 3380 | 3380 | 0 |
| 6 | 20240605 | 185100 | 2180809130 | 3380 | 3380 | 3380 | 3380 | 0 |
| 7 | 20240605 | 185000 | 2180809130 | 3380 | 3380 | 3380 | 3380 | 0 |
| 8 | 20240605 | 184900 | 2180809130 | 3380 | 3380 | 3380 | 3380 | 0 |
| 9 | 20240605 | 184800 | 2180809130 | 3380 | 3380 | 3380 | 3380 | 0 |
| 10 | 20240605 | 184700 | 2180809130 | 3380 | 3380 | 3380 | 3380 | 0 |
| 11 | 20240605 | 184600 | 2180809130 | 3380 | 3380 | 3380 | 3380 | 0 |
| 12 | 20240605 | 184500 | 2180809130 | 3380 | 3380 | 3380 | 3380 | 0 |
| 13 | 20240605 | 184400 | 2180809130 | 3380 | 3380 | 3380 | 3380 | 0 |
| 14 | 20240605 | 184300 | 2180809130 | 3380 | 3380 | 3380 | 3380 | 0 |
| 15 | 20240605 | 184200 | 2180809130 | 3380 | 3380 | 3380 | 3380 | 0 |
| 16 | 20240605 | 184100 | 2180809130 | 3380 | 3380 | 3380 | 3380 | 0 |
| 17 | 20240605 | 184000 | 2180809130 | 3380 | 3380 | 3380 | 3380 | 0 |
| 18 | 20240605 | 183900 | 2180809130 | 3380 | 3380 | 3380 | 3380 | 0 |
| 19 | 20240605 | 183800 | 2180809130 | 3380 | 3380 | 3380 | 3380 | 0 |
| 20 | 20240605 | 183700 | 2180809130 | 3380 | 3380 | 3380 | 3380 | 0 |
| 21 | 20240605 | 183600 | 2180809130 | 3380 | 3380 | 3380 | 3380 | 0 |
| 22 | 20240605 | 183500 | 2180809130 | 3380 | 3380 | 3380 | 3380 | 0 |
| 23 | 20240605 | 183400 | 2180809130 | 3380 | 3380 | 3380 | 3380 | 0 |
| 24 | 20240605 | 183300 | 2180809130 | 3380 | 3380 | 3380 | 3380 | 0 |
| 25 | 20240605 | 183200 | 2180809130 | 3380 | 3380 | 3380 | 3380 | 0 |
| 26 | 20240605 | 183100 | 2180809130 | 3380 | 3380 | 3380 | 3380 | 0 |
| 27 | 20240605 | 183000 | 2180809130 | 3380 | 3380 | 3380 | 3380 | 0 |
| 28 | 20240605 | 182900 | 2180809130 | 3380 | 3380 | 3380 | 3380 | 0 |
| 29 | 20240605 | 182800 | 2180809130 | 3380 | 3380 | 3380 | 3380 | 0 |
| 30 | 20240605 | 182700 | 2180809130 | 3380 | 3380 | 3380 | 3380 | 0 |
| 31 | 20240605 | 182600 | 2180809130 | 3380 | 3380 | 3380 | 3380 | 0 |
| 32 | 20240605 | 182500 | 2180809130 | 3380 | 3380 | 3380 | 3380 | 6635 |
| 33 | 20240605 | 182400 | 2180809130 | 3380 | 3380 | 3380 | 3380 | 0 |
| 34 | 20240605 | 182300 | 2180809130 | 3380 | 3380 | 3380 | 3380 | 0 |
| 35 | 20240605 | 182200 | 2180809130 | 3380 | 3380 | 3380 | 3380 | 0 |
| 36 | 20240605 | 182100 | 2180809130 | 3380 | 3380 | 3380 | 3380 | 0 |
| 37 | 20240605 | 182000 | 2180809130 | 3380 | 3380 | 3380 | 3380 | 0 |
| 38 | 20240605 | 181900 | 2180809130 | 3380 | 3380 | 3380 | 3380 | 0 |
| 39 | 20240605 | 181800 | 2180809130 | 3380 | 3380 | 3380 | 3380 | 0 |
| 40 | 20240605 | 181700 | 2180809130 | 3380 | 3380 | 3380 | 3380 | 0 |
| 41 | 20240605 | 181600 | 2180809130 | 3380 | 3380 | 3380 | 3380 | 0 |
| 42 | 20240605 | 181500 | 2180809130 | 3380 | 3380 | 3380 | 3380 | 0 |
| 43 | 20240605 | 181400 | 2180809130 | 3380 | 3380 | 3380 | 3380 | 0 |
| 44 | 20240605 | 181300 | 2180809130 | 3380 | 3380 | 3380 | 3380 | 0 |
| 45 | 20240605 | 181200 | 2180809130 | 3380 | 3380 | 3380 | 3380 | 0 |
| 46 | 20240605 | 181100 | 2180809130 | 3380 | 3380 | 3380 | 3380 | 0 |
| 47 | 20240605 | 181000 | 2180809130 | 3380 | 3380 | 3380 | 3380 | 0 |
| 48 | 20240605 | 180900 | 2180809130 | 3380 | 3380 | 3380 | 3380 | 0 |
| 49 | 20240605 | 180800 | 2180809130 | 3380 | 3380 | 3380 | 3380 | 0 |
| 50 | 20240605 | 180700 | 2180809130 | 3380 | 3380 | 3380 | 3380 | 0 |
| 51 | 20240605 | 180600 | 2180809130 | 3380 | 3380 | 3380 | 3380 | 0 |
| 52 | 20240605 | 180500 | 2180809130 | 3380 | 3380 | 3380 | 3380 | 0 |
| 53 | 20240605 | 180400 | 2180809130 | 3380 | 3380 | 3380 | 3380 | 0 |
| 54 | 20240605 | 180300 | 2180809130 | 3380 | 3380 | 3380 | 3380 | 0 |
| 55 | 20240605 | 180200 | 2180809130 | 3380 | 3380 | 3380 | 3380 | 0 |
| 56 | 20240605 | 180100 | 2180809130 | 3380 | 3380 | 3380 | 3380 | 0 |
| 57 | 20240605 | 180000 | 2180809130 | 3380 | 3380 | 3380 | 3380 | 0 |
| 58 | 20240605 | 175900 | 2180809130 | 3380 | 3380 | 3380 | 3380 | 0 |
| 59 | 20240605 | 175800 | 2180809130 | 3380 | 3380 | 3380 | 3380 | 0 |
| 60 | 20240605 | 175700 | 2180809130 | 3380 | 3380 | 3380 | 3380 | 0 |
| 61 | 20240605 | 175600 | 2180809130 | 3380 | 3380 | 3380 | 3380 | 0 |
| 62 | 20240605 | 175500 | 2180809130 | 3380 | 3380 | 3380 | 3380 | 6635 |
| 63 | 20240605 | 175400 | 2180809130 | 3380 | 3380 | 3380 | 3380 | 0 |
| 64 | 20240605 | 175300 | 2180809130 | 3380 | 3380 | 3380 | 3380 | 0 |
| 65 | 20240605 | 175200 | 2180809130 | 3380 | 3380 | 3380 | 3380 | 0 |
| 66 | 20240605 | 175100 | 2180809130 | 3380 | 3380 | 3380 | 3380 | 0 |
| 67 | 20240605 | 175000 | 2180809130 | 3380 | 3380 | 3380 | 3380 | 0 |
| 68 | 20240605 | 174900 | 2180809130 | 3380 | 3380 | 3380 | 3380 | 0 |
| 69 | 20240605 | 174800 | 2180809130 | 3380 | 3380 | 3380 | 3380 | 0 |
| 70 | 20240605 | 174700 | 2180809130 | 3380 | 3380 | 3380 | 3380 | 0 |
| 71 | 20240605 | 174600 | 2180809130 | 3380 | 3380 | 3380 | 3380 | 0 |
| 72 | 20240605 | 174500 | 2180809130 | 3380 | 3380 | 3380 | 3380 | 0 |
| 73 | 20240605 | 174400 | 2180809130 | 3380 | 3380 | 3380 | 3380 | 0 |
| 74 | 20240605 | 174300 | 2180809130 | 3380 | 3380 | 3380 | 3380 | 0 |
| 75 | 20240605 | 174200 | 2180809130 | 3380 | 3380 | 3380 | 3380 | 0 |
| 76 | 20240605 | 174100 | 2180809130 | 3380 | 3380 | 3380 | 3380 | 0 |
| 77 | 20240605 | 174000 | 2180809130 | 3380 | 3380 | 3380 | 3380 | 0 |
| 78 | 20240605 | 173900 | 2180809130 | 3380 | 3380 | 3380 | 3380 | 0 |
| 79 | 20240605 | 173800 | 2180809130 | 3380 | 3380 | 3380 | 3380 | 0 |
| 80 | 20240605 | 173700 | 2180809130 | 3380 | 3380 | 3380 | 3380 | 0 |
| 81 | 20240605 | 173600 | 2180809130 | 3380 | 3380 | 3380 | 3380 | 0 |
| 82 | 20240605 | 173500 | 2180809130 | 3380 | 3380 | 3380 | 3380 | 0 |
| 83 | 20240605 | 173400 | 2180809130 | 3380 | 3380 | 3380 | 3380 | 0 |
| 84 | 20240605 | 173300 | 2180809130 | 3380 | 3380 | 3380 | 3380 | 0 |
| 85 | 20240605 | 173200 | 2180809130 | 3380 | 3380 | 3380 | 3380 | 0 |
| 86 | 20240605 | 173100 | 2180809130 | 3380 | 3380 | 3380 | 3380 | 0 |
| 87 | 20240605 | 173000 | 2180809130 | 3380 | 3380 | 3380 | 3380 | 0 |
| 88 | 20240605 | 172900 | 2180809130 | 3380 | 3380 | 3380 | 3380 | 0 |
| 89 | 20240605 | 172800 | 2180809130 | 3380 | 3380 | 3380 | 3380 | 0 |
| 90 | 20240605 | 172700 | 2180809130 | 3380 | 3380 | 3380 | 3380 | 0 |
| 91 | 20240605 | 172600 | 2180809130 | 3380 | 3380 | 3380 | 3380 | 0 |
| 92 | 20240605 | 172500 | 2180809130 | 3380 | 3380 | 3380 | 3380 | 6635 |
| 93 | 20240605 | 172400 | 2180809130 | 3380 | 3380 | 3380 | 3380 | 0 |
| 94 | 20240605 | 172300 | 2180809130 | 3380 | 3380 | 3380 | 3380 | 0 |
| 95 | 20240605 | 172200 | 2180809130 | 3380 | 3380 | 3380 | 3380 | 0 |
| 96 | 20240605 | 172100 | 2180809130 | 3380 | 3380 | 3380 | 3380 | 0 |
| 97 | 20240605 | 172000 | 2180809130 | 3380 | 3380 | 3380 | 3380 | 0 |
| 98 | 20240605 | 171900 | 2180809130 | 3380 | 3380 | 3380 | 3380 | 0 |
| 99 | 20240605 | 171800 | 2180809130 | 3380 | 3380 | 3380 | 3380 | 0 |
| 100 | 20240605 | 171700 | 2180809130 | 3380 | 3380 | 3380 | 3380 | 0 |
| 101 | 20240605 | 171600 | 2180809130 | 3380 | 3380 | 3380 | 3380 | 0 |
| 102 | 20240605 | 171500 | 2180809130 | 3380 | 3380 | 3380 | 3380 | 0 |
| 103 | 20240605 | 171400 | 2180809130 | 3380 | 3380 | 3380 | 3380 | 0 |
| 104 | 20240605 | 171300 | 2180809130 | 3380 | 3380 | 3380 | 3380 | 0 |
| 105 | 20240605 | 171200 | 2180809130 | 3380 | 3380 | 3380 | 3380 | 0 |
| 106 | 20240605 | 171100 | 2180809130 | 3380 | 3380 | 3380 | 3380 | 0 |
| 107 | 20240605 | 171000 | 2180809130 | 3380 | 3380 | 3380 | 3380 | 0 |
| 108 | 20240605 | 170900 | 2180809130 | 3380 | 3380 | 3380 | 3380 | 0 |
| 109 | 20240605 | 170800 | 2180809130 | 3380 | 3380 | 3380 | 3380 | 0 |
| 110 | 20240605 | 170700 | 2180809130 | 3380 | 3380 | 3380 | 3380 | 0 |
| 111 | 20240605 | 170600 | 2180809130 | 3380 | 3380 | 3380 | 3380 | 0 |
| 112 | 20240605 | 170500 | 2180809130 | 3380 | 3380 | 3380 | 3380 | 0 |
| 113 | 20240605 | 170400 | 2180809130 | 3380 | 3380 | 3380 | 3380 | 0 |
| 114 | 20240605 | 170300 | 2180809130 | 3380 | 3380 | 3380 | 3380 | 0 |
| 115 | 20240605 | 170200 | 2180809130 | 3380 | 3380 | 3380 | 3380 | 0 |
| 116 | 20240605 | 170100 | 2180809130 | 3380 | 3380 | 3380 | 3380 | 0 |
| 117 | 20240605 | 170000 | 2180809130 | 3380 | 3380 | 3380 | 3380 | 0 |
| 118 | 20240605 | 165900 | 2180809130 | 3380 | 3380 | 3380 | 3380 | 0 |
| 119 | 20240605 | 165800 | 2180809130 | 3380 | 3380 | 3380 | 3380 | 0 |
| 120 | 20240605 | 165700 | 2180809130 | 3380 | 3380 | 3380 | 3380 | 0 |
| 121 | 20240605 | 165600 | 2180809130 | 3380 | 3380 | 3380 | 3380 | 0 |
| 122 | 20240605 | 165500 | 2180809130 | 3380 | 3380 | 3380 | 3380 | 6635 |
| 123 | 20240605 | 165400 | 2180809130 | 3380 | 3380 | 3380 | 3380 | 0 |
| 124 | 20240605 | 165300 | 2180809130 | 3380 | 3380 | 3380 | 3380 | 0 |
| 125 | 20240605 | 165200 | 2180809130 | 3380 | 3380 | 3380 | 3380 | 0 |
| 126 | 20240605 | 165100 | 2180809130 | 3380 | 3380 | 3380 | 3380 | 0 |
| 127 | 20240605 | 165000 | 2180809130 | 3380 | 3380 | 3380 | 3380 | 0 |
| 128 | 20240605 | 164900 | 2180809130 | 3380 | 3380 | 3380 | 3380 | 0 |
| 129 | 20240605 | 164800 | 2180809130 | 3380 | 3380 | 3380 | 3380 | 0 |
| 130 | 20240605 | 164700 | 2180809130 | 3380 | 3380 | 3380 | 3380 | 0 |
| 131 | 20240605 | 164600 | 2180809130 | 3380 | 3380 | 3380 | 3380 | 0 |
| 132 | 20240605 | 164500 | 2180809130 | 3380 | 3380 | 3380 | 3380 | 0 |
| 133 | 20240605 | 164400 | 2180809130 | 3380 | 3380 | 3380 | 3380 | 0 |
| 134 | 20240605 | 164300 | 2180809130 | 3380 | 3380 | 3380 | 3380 | 0 |
| 135 | 20240605 | 164200 | 2180809130 | 3380 | 3380 | 3380 | 3380 | 0 |
| 136 | 20240605 | 164100 | 2180809130 | 3380 | 3380 | 3380 | 3380 | 0 |
| 137 | 20240605 | 164000 | 2180809130 | 3380 | 3380 | 3380 | 3380 | 0 |
| 138 | 20240605 | 163900 | 2180809130 | 3380 | 3380 | 3380 | 3380 | 0 |
| 139 | 20240605 | 163800 | 2180809130 | 3380 | 3380 | 3380 | 3380 | 0 |
| 140 | 20240605 | 163700 | 2180809130 | 3380 | 3380 | 3380 | 3380 | 0 |
| 141 | 20240605 | 163600 | 2180809130 | 3380 | 3380 | 3380 | 3380 | 0 |
| 142 | 20240605 | 163500 | 2180809130 | 3380 | 3380 | 3380 | 3380 | 0 |
| 143 | 20240605 | 163400 | 2180809130 | 3380 | 3380 | 3380 | 3380 | 0 |
| 144 | 20240605 | 163300 | 2180809130 | 3380 | 3380 | 3380 | 3380 | 0 |
| 145 | 20240605 | 163200 | 2180809130 | 3380 | 3380 | 3380 | 3380 | 0 |
| 146 | 20240605 | 163100 | 2180809130 | 3380 | 3380 | 3380 | 3380 | 0 |
| 147 | 20240605 | 163000 | 2180809130 | 3380 | 3380 | 3380 | 3380 | 0 |
| 148 | 20240605 | 162900 | 2180809130 | 3380 | 3380 | 3380 | 3380 | 0 |
| 149 | 20240605 | 162800 | 2180809130 | 3380 | 3380 | 3380 | 3380 | 0 |
| 150 | 20240605 | 162700 | 2180809130 | 3380 | 3380 | 3380 | 3380 | 0 |
| 151 | 20240605 | 162600 | 2180809130 | 3380 | 3380 | 3380 | 3380 | 0 |
| 152 | 20240605 | 162500 | 2180809130 | 3380 | 3380 | 3380 | 3380 | 6635 |
| 153 | 20240605 | 162400 | 2180809130 | 3380 | 3380 | 3380 | 3380 | 0 |
| 154 | 20240605 | 162300 | 2180809130 | 3380 | 3380 | 3380 | 3380 | 0 |
| 155 | 20240605 | 162200 | 2180809130 | 3380 | 3380 | 3380 | 3380 | 0 |
| 156 | 20240605 | 162100 | 2180809130 | 3380 | 3380 | 3380 | 3380 | 0 |
| 157 | 20240605 | 162000 | 2180809130 | 3380 | 3380 | 3380 | 3380 | 0 |
| 158 | 20240605 | 161900 | 2180809130 | 3380 | 3380 | 3380 | 3380 | 0 |
| 159 | 20240605 | 161800 | 2180809130 | 3380 | 3380 | 3380 | 3380 | 0 |
| 160 | 20240605 | 161700 | 2180809130 | 3380 | 3380 | 3380 | 3380 | 0 |
| 161 | 20240605 | 161600 | 2180809130 | 3380 | 3380 | 3380 | 3380 | 0 |
| 162 | 20240605 | 161500 | 2180809130 | 3380 | 3380 | 3380 | 3380 | 0 |
| 163 | 20240605 | 161400 | 2180809130 | 3380 | 3380 | 3380 | 3380 | 0 |
| 164 | 20240605 | 161300 | 2180809130 | 3380 | 3380 | 3380 | 3380 | 0 |
| 165 | 20240605 | 161200 | 2180809130 | 3380 | 3380 | 3380 | 3380 | 0 |
| 166 | 20240605 | 161100 | 2180809130 | 3380 | 3380 | 3380 | 3380 | 0 |
| 167 | 20240605 | 161000 | 2180809130 | 3380 | 3380 | 3380 | 3380 | 0 |
| 168 | 20240605 | 160900 | 2180809130 | 3380 | 3380 | 3380 | 3380 | 0 |
| 169 | 20240605 | 160800 | 2180809130 | 3380 | 3380 | 3380 | 3380 | 0 |
| 170 | 20240605 | 160700 | 2180809130 | 3380 | 3380 | 3380 | 3380 | 0 |
| 171 | 20240605 | 160600 | 2180809130 | 3380 | 3380 | 3380 | 3380 | 0 |
| 172 | 20240605 | 160500 | 2180809130 | 3380 | 3380 | 3380 | 3380 | 0 |
| 173 | 20240605 | 160400 | 2180809130 | 3380 | 3380 | 3380 | 3380 | 0 |
| 174 | 20240605 | 160300 | 2180809130 | 3380 | 3380 | 3380 | 3380 | 0 |
| 175 | 20240605 | 160200 | 2180809130 | 3380 | 3380 | 3380 | 3380 | 0 |
| 176 | 20240605 | 160100 | 2180809130 | 3380 | 3380 | 3380 | 3380 | 0 |
| 177 | 20240605 | 160000 | 2180809130 | 3380 | 3380 | 3380 | 3380 | 0 |
| 178 | 20240605 | 155900 | 2180809130 | 3380 | 3380 | 3380 | 3380 | 0 |
| 179 | 20240605 | 155800 | 2180809130 | 3380 | 3380 | 3380 | 3380 | 0 |
| 180 | 20240605 | 155700 | 2180809130 | 3380 | 3380 | 3380 | 3380 | 0 |
| 181 | 20240605 | 155600 | 2180809130 | 3380 | 3380 | 3380 | 3380 | 0 |
| 182 | 20240605 | 155500 | 2180809130 | 3380 | 3380 | 3380 | 3380 | 6635 |
| 183 | 20240605 | 155400 | 2180809130 | 3380 | 3380 | 3380 | 3380 | 0 |
| 184 | 20240605 | 155300 | 2180809130 | 3380 | 3380 | 3380 | 3380 | 0 |
| 185 | 20240605 | 155200 | 2180809130 | 3380 | 3380 | 3380 | 3380 | 0 |
| 186 | 20240605 | 155100 | 2180809130 | 3380 | 3380 | 3380 | 3380 | 0 |
| 187 | 20240605 | 155000 | 2180809130 | 3380 | 3380 | 3380 | 3380 | 0 |
| 188 | 20240605 | 154900 | 2180809130 | 3380 | 3380 | 3380 | 3380 | 0 |
| 189 | 20240605 | 154800 | 2180809130 | 3380 | 3380 | 3380 | 3380 | 0 |
| 190 | 20240605 | 154700 | 2180809130 | 3380 | 3380 | 3380 | 3380 | 0 |
| 191 | 20240605 | 154600 | 2180809130 | 3380 | 3380 | 3380 | 3380 | 0 |
| 192 | 20240605 | 154500 | 2180809130 | 3380 | 3380 | 3380 | 3380 | 0 |
| 193 | 20240605 | 154400 | 2180809130 | 3380 | 3380 | 3380 | 3380 | 0 |
| 194 | 20240605 | 154300 | 2180809130 | 3380 | 3380 | 3380 | 3380 | 0 |
| 195 | 20240605 | 154200 | 2180809130 | 3380 | 3380 | 3380 | 3380 | 0 |
| 196 | 20240605 | 154100 | 2180809130 | 3380 | 3380 | 3380 | 3380 | 0 |
| 197 | 20240605 | 154000 | 2180809130 | 3380 | 3380 | 3380 | 3380 | 0 |
| 198 | 20240605 | 153900 | 2180809130 | 3380 | 3380 | 3380 | 3380 | 0 |
| 199 | 20240605 | 153800 | 2180809130 | 3380 | 3380 | 3380 | 3380 | 0 |
| 200 | 20240605 | 153700 | 2180809130 | 3380 | 3380 | 3380 | 3380 | 0 |
| 201 | 20240605 | 153600 | 2180809130 | 3380 | 3380 | 3380 | 3380 | 0 |
| 202 | 20240605 | 153500 | 2180809130 | 3380 | 3380 | 3380 | 3380 | 0 |
| 203 | 20240605 | 153400 | 2180809130 | 3380 | 3380 | 3380 | 3380 | 0 |
| 204 | 20240605 | 153300 | 2180809130 | 3380 | 3380 | 3380 | 3380 | 0 |
| 205 | 20240605 | 153200 | 2180809130 | 3380 | 3380 | 3380 | 3380 | 0 |
| 206 | 20240605 | 153100 | 2180809130 | 3380 | 3380 | 3380 | 3380 | 0 |
| 207 | 20240605 | 153000 | 2180809130 | 3380 | 3380 | 3380 | 3380 | 6635 |
| 208 | 20240605 | 152900 | 2158382830 | 3380 | 3380 | 3380 | 3380 | 0 |
| 209 | 20240605 | 152800 | 2158382830 | 3380 | 3380 | 3380 | 3380 | 0 |
| 210 | 20240605 | 152700 | 2158382830 | 3380 | 3380 | 3380 | 3380 | 0 |
| 211 | 20240605 | 152600 | 2158382830 | 3380 | 3380 | 3380 | 3380 | 0 |
| 212 | 20240605 | 152500 | 2158382830 | 3380 | 3380 | 3380 | 3380 | 0 |
| 213 | 20240605 | 152400 | 2158382830 | 3380 | 3380 | 3380 | 3380 | 0 |
| 214 | 20240605 | 152300 | 2158382830 | 3380 | 3380 | 3380 | 3380 | 0 |
| 215 | 20240605 | 152200 | 2158382830 | 3380 | 3380 | 3380 | 3380 | 0 |
| 216 | 20240605 | 152100 | 2158382830 | 3380 | 3380 | 3380 | 3380 | 0 |
| 217 | 20240605 | 152000 | 2158382830 | 3380 | 3380 | 3380 | 3380 | 0 |
| 218 | 20240605 | 151900 | 2158382830 | 3380 | 3380 | 3380 | 3370 | 594 |
| 219 | 20240605 | 151800 | 2156378705 | 3380 | 3370 | 3380 | 3370 | 827 |
| 220 | 20240605 | 151700 | 2153587420 | 3380 | 3370 | 3380 | 3370 | 369 |
| 221 | 20240605 | 151600 | 2152343385 | 3380 | 3370 | 3380 | 3370 | 441 |
| 222 | 20240605 | 151500 | 2150857065 | 3380 | 3365 | 3380 | 3365 | 473 |
| 223 | 20240605 | 151400 | 2149260950 | 3375 | 3375 | 3380 | 3375 | 718 |
| 224 | 20240605 | 151300 | 2146837680 | 3365 | 3375 | 3375 | 3365 | 1158 |
| 225 | 20240605 | 151200 | 2142934030 | 3375 | 3375 | 3375 | 3375 | 1523 |
| 226 | 20240605 | 151100 | 2137793905 | 3365 | 3365 | 3380 | 3365 | 1087 |
| 227 | 20240605 | 151000 | 2134136075 | 3365 | 3380 | 3380 | 3365 | 1556 |
| 228 | 20240605 | 150900 | 2128885750 | 3365 | 3360 | 3375 | 3360 | 2460 |
| 229 | 20240605 | 150800 | 2120588185 | 3360 | 3360 | 3370 | 3360 | 2343 |
| 230 | 20240605 | 150700 | 2112710255 | 3360 | 3370 | 3370 | 3360 | 43 |
| 231 | 20240605 | 150600 | 2112565715 | 3360 | 3365 | 3370 | 3360 | 434 |
| 232 | 20240605 | 150500 | 2111103245 | 3360 | 3355 | 3360 | 3355 | 461 |
| 233 | 20240605 | 150400 | 2109556185 | 3355 | 3370 | 3370 | 3355 | 1304 |
| 234 | 20240605 | 150300 | 2105161735 | 3355 | 3360 | 3370 | 3355 | 19899 |
| 235 | 20240605 | 150200 | 2038352705 | 3360 | 3360 | 3360 | 3360 | 502 |
| 236 | 20240605 | 150100 | 2036665985 | 3365 | 3375 | 3375 | 3360 | 5452 |
| 237 | 20240605 | 150000 | 2018301035 | 3375 | 3375 | 3380 | 3375 | 124 |
| 238 | 20240605 | 145900 | 2017882530 | 3375 | 3375 | 3375 | 3375 | 541 |
| 239 | 20240605 | 145800 | 2016056655 | 3380 | 3375 | 3380 | 3375 | 202 |
| 240 | 20240605 | 145700 | 2015373905 | 3375 | 3375 | 3375 | 3370 | 1305 |
| 241 | 20240605 | 145600 | 2010969535 | 3375 | 3375 | 3375 | 3370 | 1310 |
| 242 | 20240605 | 145500 | 2006548290 | 3375 | 3370 | 3375 | 3370 | 91 |
| 243 | 20240605 | 145400 | 2006241610 | 3370 | 3370 | 3370 | 3370 | 3 |
| 244 | 20240605 | 145300 | 2006231500 | 3370 | 3375 | 3375 | 3370 | 667 |
| 245 | 20240605 | 145200 | 2003980380 | 3375 | 3375 | 3380 | 3375 | 15 |
| 246 | 20240605 | 145100 | 2003929735 | 3380 | 3375 | 3380 | 3375 | 3 |
| 247 | 20240605 | 145000 | 2003919600 | 3380 | 3380 | 3380 | 3375 | 2950 |
| 248 | 20240605 | 144900 | 1993963100 | 3375 | 3375 | 3375 | 3375 | 12 |
| 249 | 20240605 | 144800 | 1993922600 | 3380 | 3385 | 3385 | 3370 | 852 |
| 250 | 20240605 | 144700 | 1991047525 | 3385 | 3385 | 3385 | 3375 | 397 |
| 251 | 20240605 | 144600 | 1989707330 | 3385 | 3385 | 3385 | 3385 | 9 |
| 252 | 20240605 | 144500 | 1989676865 | 3390 | 3390 | 3390 | 3390 | 0 |
| 253 | 20240605 | 144400 | 1989676865 | 3390 | 3380 | 3390 | 3370 | 8472 |
| 254 | 20240605 | 144300 | 1961016750 | 3380 | 3380 | 3380 | 3370 | 391 |
| 255 | 20240605 | 144200 | 1959697930 | 3380 | 3380 | 3380 | 3380 | 2 |
| 256 | 20240605 | 144100 | 1959691170 | 3380 | 3380 | 3380 | 3370 | 38 |
| 257 | 20240605 | 144000 | 1959562855 | 3380 | 3380 | 3380 | 3380 | 13 |
| 258 | 20240605 | 143900 | 1959518915 | 3380 | 3375 | 3380 | 3370 | 843 |
| 259 | 20240605 | 143800 | 1956673740 | 3375 | 3365 | 3375 | 3365 | 3792 |
| 260 | 20240605 | 143700 | 1943908585 | 3370 | 3370 | 3370 | 3370 | 10672 |
| 261 | 20240605 | 143600 | 1907943945 | 3370 | 3370 | 3370 | 3370 | 20 |
| 262 | 20240605 | 143500 | 1907876545 | 3380 | 3375 | 3380 | 3375 | 104 |
| 263 | 20240605 | 143400 | 1907525540 | 3380 | 3380 | 3380 | 3380 | 1 |
| 264 | 20240605 | 143300 | 1907522160 | 3380 | 3380 | 3380 | 3380 | 0 |
| 265 | 20240605 | 143200 | 1907522160 | 3380 | 3370 | 3380 | 3370 | 12 |
| 266 | 20240605 | 143100 | 1907481700 | 3370 | 3370 | 3370 | 3370 | 558 |
| 267 | 20240605 | 143000 | 1905601240 | 3370 | 3370 | 3370 | 3370 | 117 |
| 268 | 20240605 | 142900 | 1905206950 | 3380 | 3370 | 3380 | 3365 | 1598 |
| 269 | 20240605 | 142800 | 1899817155 | 3365 | 3365 | 3365 | 3365 | 201 |
| 270 | 20240605 | 142700 | 1899140790 | 3365 | 3370 | 3370 | 3365 | 5494 |
| 271 | 20240605 | 142600 | 1880635135 | 3365 | 3375 | 3375 | 3365 | 1643 |
| 272 | 20240605 | 142500 | 1875096260 | 3365 | 3365 | 3375 | 3365 | 1230 |
| 273 | 20240605 | 142400 | 1870954070 | 3370 | 3370 | 3370 | 3370 | 1935 |
| 274 | 20240605 | 142300 | 1864433120 | 3375 | 3375 | 3375 | 3370 | 5300 |
| 275 | 20240605 | 142200 | 1846560620 | 3370 | 3370 | 3375 | 3370 | 74 |
| 276 | 20240605 | 142100 | 1846311235 | 3375 | 3375 | 3375 | 3370 | 182 |
| 277 | 20240605 | 142000 | 1845697130 | 3375 | 3375 | 3375 | 3375 | 110 |
| 278 | 20240605 | 141900 | 1845325880 | 3375 | 3375 | 3375 | 3375 | 0 |
| 279 | 20240605 | 141800 | 1845325880 | 3375 | 3375 | 3375 | 3370 | 668 |
| 280 | 20240605 | 141700 | 1843072385 | 3375 | 3375 | 3375 | 3370 | 43 |
| 281 | 20240605 | 141600 | 1842927290 | 3380 | 3370 | 3380 | 3370 | 643 |
| 282 | 20240605 | 141500 | 1840760350 | 3380 | 3380 | 3380 | 3380 | 10 |
| 283 | 20240605 | 141400 | 1840726550 | 3380 | 3380 | 3380 | 3380 | 4 |
| 284 | 20240605 | 141300 | 1840713030 | 3380 | 3380 | 3380 | 3380 | 44 |
| 285 | 20240605 | 141200 | 1840564310 | 3380 | 3380 | 3380 | 3380 | 500 |
| 286 | 20240605 | 141100 | 1838874310 | 3380 | 3380 | 3380 | 3380 | 100 |
| 287 | 20240605 | 141000 | 1838536310 | 3380 | 3370 | 3380 | 3370 | 515 |
| 288 | 20240605 | 140900 | 1836798585 | 3370 | 3375 | 3375 | 3370 | 2093 |
| 289 | 20240605 | 140800 | 1829741470 | 3370 | 3370 | 3375 | 3370 | 373 |
| 290 | 20240605 | 140700 | 1828483930 | 3370 | 3370 | 3370 | 3370 | 0 |
| 291 | 20240605 | 140600 | 1828483930 | 3370 | 3370 | 3370 | 3370 | 174 |
| 292 | 20240605 | 140500 | 1827897550 | 3375 | 3375 | 3375 | 3375 | 2 |
| 293 | 20240605 | 140400 | 1827890800 | 3370 | 3370 | 3370 | 3370 | 100 |
| 294 | 20240605 | 140300 | 1827553800 | 3375 | 3370 | 3375 | 3370 | 483 |
| 295 | 20240605 | 140200 | 1825923890 | 3370 | 3375 | 3375 | 3370 | 1600 |
| 296 | 20240605 | 140100 | 1820529385 | 3375 | 3375 | 3375 | 3375 | 379 |
| 297 | 20240605 | 140000 | 1819250260 | 3375 | 3370 | 3375 | 3370 | 58 |
| 298 | 20240605 | 135900 | 1819054680 | 3370 | 3370 | 3370 | 3370 | 110 |
| 299 | 20240605 | 135800 | 1818683980 | 3370 | 3370 | 3370 | 3370 | 0 |
| 300 | 20240605 | 135700 | 1818683980 | 3370 | 3365 | 3370 | 3365 | 1723 |
| 301 | 20240605 | 135600 | 1812886020 | 3365 | 3370 | 3370 | 3365 | 2634 |
| 302 | 20240605 | 135500 | 1804010260 | 3375 | 3370 | 3375 | 3370 | 211 |
| 303 | 20240605 | 135400 | 1803299140 | 3370 | 3370 | 3375 | 3370 | 53 |
| 304 | 20240605 | 135300 | 1803120520 | 3370 | 3370 | 3370 | 3370 | 77 |
| 305 | 20240605 | 135200 | 1802861030 | 3375 | 3375 | 3375 | 3375 | 10 |
| 306 | 20240605 | 135100 | 1802827280 | 3375 | 3375 | 3380 | 3370 | 815 |
| 307 | 20240605 | 135000 | 1800076640 | 3375 | 3375 | 3375 | 3375 | 63 |
| 308 | 20240605 | 134900 | 1799864015 | 3380 | 3375 | 3380 | 3375 | 7 |
| 309 | 20240605 | 134800 | 1799840385 | 3380 | 3380 | 3380 | 3380 | 2 |
| 310 | 20240605 | 134700 | 1799833625 | 3385 | 3385 | 3385 | 3380 | 203 |
| 311 | 20240605 | 134600 | 1799147460 | 3380 | 3385 | 3385 | 3380 | 418 |
| 312 | 20240605 | 134500 | 1797734610 | 3385 | 3380 | 3385 | 3380 | 2000 |
| 313 | 20240605 | 134400 | 1790969610 | 3385 | 3385 | 3385 | 3385 | 1253 |
| 314 | 20240605 | 134300 | 1786728205 | 3385 | 3385 | 3385 | 3385 | 3050 |
| 315 | 20240605 | 134200 | 1776403955 | 3375 | 3375 | 3375 | 3375 | 20 |
| 316 | 20240605 | 134100 | 1776336455 | 3385 | 3385 | 3385 | 3375 | 2714 |
| 317 | 20240605 | 134000 | 1767152165 | 3385 | 3385 | 3385 | 3385 | 3 |
| 318 | 20240605 | 133900 | 1767142010 | 3385 | 3380 | 3385 | 3375 | 2792 |
| 319 | 20240605 | 133800 | 1757705110 | 3380 | 3380 | 3380 | 3380 | 76 |
| 320 | 20240605 | 133700 | 1757448230 | 3380 | 3370 | 3380 | 3370 | 1816 |
| 321 | 20240605 | 133600 | 1751319215 | 3370 | 3365 | 3370 | 3365 | 2071 |
| 322 | 20240605 | 133500 | 1744339975 | 3365 | 3365 | 3365 | 3365 | 0 |
| 323 | 20240605 | 133400 | 1744339975 | 3365 | 3365 | 3365 | 3365 | 51 |
| 324 | 20240605 | 133300 | 1744168360 | 3365 | 3365 | 3365 | 3365 | 18 |
| 325 | 20240605 | 133200 | 1744107790 | 3370 | 3370 | 3370 | 3370 | 125 |
| 326 | 20240605 | 133100 | 1743686540 | 3370 | 3370 | 3370 | 3370 | 124 |
| 327 | 20240605 | 133000 | 1743268660 | 3370 | 3370 | 3370 | 3370 | 0 |
| 328 | 20240605 | 132900 | 1743268660 | 3370 | 3375 | 3375 | 3370 | 155 |
| 329 | 20240605 | 132800 | 1742745810 | 3375 | 3360 | 3375 | 3360 | 1238 |
| 330 | 20240605 | 132700 | 1738578330 | 3370 | 3370 | 3370 | 3370 | 1010 |
| 331 | 20240605 | 132600 | 1735174630 | 3360 | 3365 | 3365 | 3360 | 639 |
| 332 | 20240605 | 132500 | 1733027430 | 3365 | 3360 | 3365 | 3360 | 145 |
| 333 | 20240605 | 132400 | 1732539555 | 3360 | 3370 | 3370 | 3360 | 213 |
| 334 | 20240605 | 132300 | 1731822795 | 3370 | 3370 | 3370 | 3370 | 269 |
| 335 | 20240605 | 132200 | 1730916265 | 3370 | 3370 | 3370 | 3370 | 10 |
| 336 | 20240605 | 132100 | 1730882565 | 3370 | 3370 | 3370 | 3360 | 6018 |
| 337 | 20240605 | 132000 | 1710653550 | 3365 | 3365 | 3365 | 3365 | 0 |
| 338 | 20240605 | 131900 | 1710653550 | 3365 | 3370 | 3370 | 3365 | 463 |
| 339 | 20240605 | 131800 | 1709094550 | 3375 | 3375 | 3375 | 3375 | 0 |
| 340 | 20240605 | 131700 | 1709094550 | 3375 | 3375 | 3375 | 3375 | 2 |
| 341 | 20240605 | 131600 | 1709087800 | 3375 | 3370 | 3375 | 3370 | 245 |
| 342 | 20240605 | 131500 | 1708262125 | 3370 | 3370 | 3370 | 3370 | 50 |
| 343 | 20240605 | 131400 | 1708093625 | 3370 | 3370 | 3370 | 3370 | 51 |
| 344 | 20240605 | 131300 | 1707921755 | 3370 | 3375 | 3375 | 3370 | 3510 |
| 345 | 20240605 | 131200 | 1696078055 | 3375 | 3370 | 3375 | 3370 | 1008 |
| 346 | 20240605 | 131100 | 1692676095 | 3370 | 3370 | 3370 | 3370 | 88 |
| 347 | 20240605 | 131000 | 1692379535 | 3365 | 3365 | 3365 | 3365 | 0 |
| 348 | 20240605 | 130900 | 1692379535 | 3365 | 3365 | 3365 | 3365 | 916 |
| 349 | 20240605 | 130800 | 1689297195 | 3365 | 3370 | 3370 | 3365 | 205 |
| 350 | 20240605 | 130700 | 1688607345 | 3370 | 3370 | 3370 | 3370 | 10 |
| 351 | 20240605 | 130600 | 1688573645 | 3365 | 3365 | 3365 | 3365 | 0 |
| 352 | 20240605 | 130500 | 1688573645 | 3365 | 3365 | 3370 | 3365 | 3710 |
| 353 | 20240605 | 130400 | 1676071605 | 3370 | 3370 | 3370 | 3365 | 91 |
| 354 | 20240605 | 130300 | 1675764940 | 3370 | 3375 | 3375 | 3365 | 92 |
| 355 | 20240605 | 130200 | 1675454725 | 3375 | 3375 | 3375 | 3375 | 0 |
| 356 | 20240605 | 130100 | 1675454725 | 3375 | 3375 | 3375 | 3375 | 0 |
| 357 | 20240605 | 130000 | 1675454725 | 3375 | 3375 | 3375 | 3375 | 12 |
| 358 | 20240605 | 125900 | 1675414225 | 3375 | 3370 | 3375 | 3370 | 1130 |
| 359 | 20240605 | 125800 | 1671605985 | 3370 | 3370 | 3370 | 3370 | 50 |
| 360 | 20240605 | 125700 | 1671437485 | 3375 | 3370 | 3375 | 3370 | 2223 |
| 361 | 20240605 | 125600 | 1663945360 | 3370 | 3365 | 3370 | 3365 | 12 |
| 362 | 20240605 | 125500 | 1663904975 | 3370 | 3365 | 3370 | 3365 | 54 |
| 363 | 20240605 | 125400 | 1663723060 | 3370 | 3365 | 3370 | 3365 | 664 |
| 364 | 20240605 | 125300 | 1661485505 | 3370 | 3365 | 3370 | 3365 | 207 |
| 365 | 20240605 | 125200 | 1660788050 | 3370 | 3370 | 3370 | 3370 | 934 |
| 366 | 20240605 | 125100 | 1657640470 | 3365 | 3365 | 3365 | 3365 | 27 |
| 367 | 20240605 | 125000 | 1657549615 | 3370 | 3370 | 3370 | 3370 | 200 |
| 368 | 20240605 | 124900 | 1656875615 | 3370 | 3365 | 3370 | 3365 | 44 |
| 369 | 20240605 | 124800 | 1656727500 | 3365 | 3365 | 3365 | 3365 | 250 |
| 370 | 20240605 | 124700 | 1655886250 | 3365 | 3375 | 3375 | 3365 | 42 |
| 371 | 20240605 | 124600 | 1655744820 | 3370 | 3365 | 3370 | 3365 | 592 |
| 372 | 20240605 | 124500 | 1653750740 | 3365 | 3365 | 3365 | 3365 | 1738 |
| 373 | 20240605 | 124400 | 1647902370 | 3365 | 3365 | 3365 | 3365 | 0 |
| 374 | 20240605 | 124300 | 1647902370 | 3365 | 3365 | 3365 | 3365 | 10 |
| 375 | 20240605 | 124200 | 1647868720 | 3365 | 3365 | 3365 | 3365 | 10 |
| 376 | 20240605 | 124100 | 1647835070 | 3365 | 3365 | 3365 | 3365 | 0 |
| 377 | 20240605 | 124000 | 1647835070 | 3365 | 3370 | 3375 | 3365 | 34 |
| 378 | 20240605 | 123900 | 1647720530 | 3370 | 3370 | 3370 | 3370 | 200 |
| 379 | 20240605 | 123800 | 1647046530 | 3365 | 3365 | 3365 | 3365 | 20 |
| 380 | 20240605 | 123700 | 1646979230 | 3360 | 3360 | 3360 | 3360 | 11 |
| 381 | 20240605 | 123600 | 1646942270 | 3365 | 3365 | 3365 | 3365 | 0 |
| 382 | 20240605 | 123500 | 1646942270 | 3365 | 3360 | 3370 | 3360 | 2025 |
| 383 | 20240605 | 123400 | 1640128065 | 3360 | 3360 | 3360 | 3360 | 1633 |
| 384 | 20240605 | 123300 | 1634641185 | 3360 | 3370 | 3370 | 3360 | 1117 |
| 385 | 20240605 | 123200 | 1630878065 | 3370 | 3370 | 3370 | 3370 | 8 |
| 386 | 20240605 | 123100 | 1630851105 | 3370 | 3370 | 3370 | 3370 | 0 |
| 387 | 20240605 | 123000 | 1630851105 | 3370 | 3370 | 3370 | 3370 | 30 |
| 388 | 20240605 | 122900 | 1630750005 | 3370 | 3370 | 3370 | 3370 | 509 |
| 389 | 20240605 | 122800 | 1629034675 | 3360 | 3370 | 3370 | 3360 | 27 |
| 390 | 20240605 | 122700 | 1628943775 | 3370 | 3370 | 3370 | 3370 | 0 |
| 391 | 20240605 | 122600 | 1628943775 | 3370 | 3370 | 3370 | 3370 | 11 |
| 392 | 20240605 | 122500 | 1628906705 | 3370 | 3355 | 3370 | 3355 | 1495 |
| 393 | 20240605 | 122400 | 1623890740 | 3360 | 3355 | 3370 | 3355 | 26 |
| 394 | 20240605 | 122300 | 1623803365 | 3355 | 3355 | 3360 | 3355 | 1472 |
| 395 | 20240605 | 122200 | 1618864480 | 3380 | 3360 | 3380 | 3360 | 2000 |
| 396 | 20240605 | 122100 | 1612129780 | 3355 | 3360 | 3360 | 3355 | 3715 |
| 397 | 20240605 | 122000 | 1599651970 | 3360 | 3360 | 3360 | 3360 | 2714 |
| 398 | 20240605 | 121900 | 1590532930 | 3365 | 3365 | 3365 | 3365 | 20 |
| 399 | 20240605 | 121800 | 1590465630 | 3365 | 3365 | 3365 | 3365 | 30 |
| 400 | 20240605 | 121700 | 1590364680 | 3375 | 3365 | 3375 | 3365 | 1200 |
| 401 | 20240605 | 121600 | 1586326630 | 3360 | 3360 | 3360 | 3360 | 562 |
| 402 | 20240605 | 121500 | 1584438310 | 3365 | 3365 | 3370 | 3365 | 2899 |
| 403 | 20240605 | 121400 | 1574678450 | 3365 | 3365 | 3365 | 3365 | 2233 |
| 404 | 20240605 | 121300 | 1567164405 | 3365 | 3365 | 3370 | 3365 | 5985 |
| 405 | 20240605 | 121200 | 1547024630 | 3370 | 3370 | 3370 | 3370 | 0 |
| 406 | 20240605 | 121100 | 1547024630 | 3370 | 3370 | 3370 | 3370 | 151 |
| 407 | 20240605 | 121000 | 1546515760 | 3370 | 3370 | 3370 | 3370 | 62 |
| 408 | 20240605 | 120900 | 1546306820 | 3375 | 3380 | 3380 | 3375 | 39 |
| 409 | 20240605 | 120800 | 1546175095 | 3370 | 3370 | 3370 | 3370 | 650 |
| 410 | 20240605 | 120700 | 1543984595 | 3370 | 3370 | 3370 | 3370 | 15 |
| 411 | 20240605 | 120600 | 1543934045 | 3370 | 3370 | 3370 | 3370 | 8836 |
| 412 | 20240605 | 120500 | 1514156725 | 3370 | 3370 | 3370 | 3370 | 3028 |
| 413 | 20240605 | 120400 | 1503952365 | 3370 | 3370 | 3370 | 3370 | 1081 |
| 414 | 20240605 | 120300 | 1500309395 | 3370 | 3370 | 3370 | 3370 | 22 |
| 415 | 20240605 | 120200 | 1500235255 | 3370 | 3375 | 3375 | 3370 | 863 |
| 416 | 20240605 | 120100 | 1497322700 | 3380 | 3375 | 3380 | 3375 | 115 |
| 417 | 20240605 | 120000 | 1496934570 | 3380 | 3380 | 3380 | 3380 | 0 |
| 418 | 20240605 | 115900 | 1496934570 | 3380 | 3380 | 3380 | 3380 | 30 |
| 419 | 20240605 | 115800 | 1496833170 | 3380 | 3380 | 3380 | 3380 | 2292 |
| 420 | 20240605 | 115700 | 1489086210 | 3370 | 3370 | 3370 | 3370 | 0 |
| 421 | 20240605 | 115600 | 1489086210 | 3370 | 3370 | 3370 | 3370 | 0 |
| 422 | 20240605 | 115500 | 1489086210 | 3370 | 3375 | 3375 | 3370 | 203 |
| 423 | 20240605 | 115400 | 1488401850 | 3370 | 3375 | 3375 | 3370 | 631 |
| 424 | 20240605 | 115300 | 1486272480 | 3375 | 3380 | 3380 | 3375 | 4 |
| 425 | 20240605 | 115200 | 1486258970 | 3370 | 3370 | 3370 | 3370 | 0 |
| 426 | 20240605 | 115100 | 1486258970 | 3370 | 3370 | 3370 | 3370 | 53 |
| 427 | 20240605 | 115000 | 1486080360 | 3380 | 3380 | 3380 | 3370 | 509 |
| 428 | 20240605 | 114900 | 1484359950 | 3380 | 3380 | 3380 | 3380 | 0 |
| 429 | 20240605 | 114800 | 1484359950 | 3380 | 3380 | 3380 | 3370 | 218 |
| 430 | 20240605 | 114700 | 1483623660 | 3370 | 3370 | 3370 | 3370 | 200 |
| 431 | 20240605 | 114600 | 1482949660 | 3370 | 3370 | 3370 | 3370 | 0 |
| 432 | 20240605 | 114500 | 1482949660 | 3370 | 3370 | 3370 | 3370 | 2 |
| 433 | 20240605 | 114400 | 1482942920 | 3370 | 3370 | 3370 | 3370 | 11035 |
| 434 | 20240605 | 114300 | 1445754970 | 3370 | 3375 | 3375 | 3370 | 128 |
| 435 | 20240605 | 114200 | 1445323100 | 3375 | 3375 | 3375 | 3375 | 68 |
| 436 | 20240605 | 114100 | 1445093600 | 3375 | 3375 | 3375 | 3375 | 30 |
| 437 | 20240605 | 114000 | 1444992350 | 3375 | 3375 | 3375 | 3375 | 900 |
| 438 | 20240605 | 113900 | 1441954850 | 3375 | 3375 | 3375 | 3375 | 200 |
| 439 | 20240605 | 113800 | 1441279850 | 3385 | 3385 | 3385 | 3385 | 3 |
| 440 | 20240605 | 113700 | 1441269695 | 3380 | 3385 | 3385 | 3380 | 3 |
| 441 | 20240605 | 113600 | 1441259545 | 3385 | 3385 | 3385 | 3385 | 0 |
| 442 | 20240605 | 113500 | 1441259545 | 3385 | 3385 | 3385 | 3385 | 1 |
| 443 | 20240605 | 113400 | 1441256160 | 3370 | 3375 | 3375 | 3370 | 902 |
| 444 | 20240605 | 113300 | 1438213055 | 3375 | 3375 | 3375 | 3375 | 62 |
| 445 | 20240605 | 113200 | 1438003805 | 3375 | 3380 | 3380 | 3375 | 9175 |
| 446 | 20240605 | 113100 | 1406997305 | 3385 | 3385 | 3385 | 3385 | 100 |
| 447 | 20240605 | 113000 | 1406658805 | 3380 | 3385 | 3385 | 3380 | 1233 |
| 448 | 20240605 | 112900 | 1402491045 | 3385 | 3385 | 3385 | 3385 | 50 |
| 449 | 20240605 | 112800 | 1402321795 | 3380 | 3380 | 3380 | 3380 | 556 |
| 450 | 20240605 | 112700 | 1400442515 | 3380 | 3380 | 3380 | 3380 | 293 |
| 451 | 20240605 | 112600 | 1399452175 | 3380 | 3380 | 3380 | 3380 | 30 |
| 452 | 20240605 | 112500 | 1399350775 | 3380 | 3380 | 3380 | 3380 | 1370 |
| 453 | 20240605 | 112400 | 1394720175 | 3380 | 3380 | 3380 | 3380 | 1750 |
| 454 | 20240605 | 112300 | 1388805175 | 3375 | 3375 | 3375 | 3375 | 1000 |
| 455 | 20240605 | 112200 | 1385430175 | 3380 | 3380 | 3380 | 3380 | 385 |
| 456 | 20240605 | 112100 | 1384128875 | 3380 | 3380 | 3380 | 3380 | 0 |
| 457 | 20240605 | 112000 | 1384128875 | 3380 | 3380 | 3380 | 3380 | 35 |
| 458 | 20240605 | 111900 | 1384010575 | 3375 | 3375 | 3375 | 3375 | 0 |
| 459 | 20240605 | 111800 | 1384010575 | 3375 | 3375 | 3375 | 3375 | 200 |
| 460 | 20240605 | 111700 | 1383335575 | 3375 | 3380 | 3380 | 3375 | 3001 |
| 461 | 20240605 | 111600 | 1373192200 | 3370 | 3370 | 3370 | 3370 | 200 |
| 462 | 20240605 | 111500 | 1372518200 | 3370 | 3370 | 3370 | 3370 | 0 |
| 463 | 20240605 | 111400 | 1372518200 | 3370 | 3370 | 3370 | 3370 | 241 |
| 464 | 20240605 | 111300 | 1371706030 | 3375 | 3375 | 3375 | 3375 | 0 |
| 465 | 20240605 | 111200 | 1371706030 | 3375 | 3380 | 3380 | 3375 | 2096 |
| 466 | 20240605 | 111100 | 1364631930 | 3380 | 3385 | 3385 | 3380 | 707 |
| 467 | 20240605 | 111000 | 1362242265 | 3375 | 3375 | 3375 | 3375 | 1100 |
| 468 | 20240605 | 110900 | 1358529765 | 3375 | 3375 | 3375 | 3375 | 0 |
| 469 | 20240605 | 110800 | 1358529765 | 3375 | 3375 | 3375 | 3375 | 950 |
| 470 | 20240605 | 110700 | 1355323515 | 3375 | 3370 | 3375 | 3370 | 2355 |
| 471 | 20240605 | 110600 | 1347386915 | 3370 | 3370 | 3375 | 3370 | 27 |
| 472 | 20240605 | 110500 | 1347295885 | 3375 | 3375 | 3375 | 3375 | 54 |
| 473 | 20240605 | 110400 | 1347113635 | 3370 | 3370 | 3370 | 3370 | 0 |
| 474 | 20240605 | 110300 | 1347113635 | 3370 | 3375 | 3375 | 3370 | 1610 |
| 475 | 20240605 | 110200 | 1341681215 | 3375 | 3375 | 3375 | 3375 | 117 |
| 476 | 20240605 | 110100 | 1341286340 | 3375 | 3375 | 3375 | 3375 | 198 |
| 477 | 20240605 | 110000 | 1340618090 | 3380 | 3380 | 3380 | 3380 | 2384 |
| 478 | 20240605 | 105900 | 1332560170 | 3380 | 3375 | 3380 | 3375 | 305 |
| 479 | 20240605 | 105800 | 1331530775 | 3375 | 3375 | 3375 | 3375 | 10 |
| 480 | 20240605 | 105700 | 1331497025 | 3380 | 3380 | 3380 | 3380 | 0 |
| 481 | 20240605 | 105600 | 1331497025 | 3380 | 3380 | 3380 | 3380 | 0 |
| 482 | 20240605 | 105500 | 1331497025 | 3380 | 3380 | 3380 | 3380 | 0 |
| 483 | 20240605 | 105400 | 1331497025 | 3380 | 3375 | 3380 | 3375 | 606 |
| 484 | 20240605 | 105300 | 1329451655 | 3375 | 3375 | 3375 | 3375 | 0 |
| 485 | 20240605 | 105200 | 1329451655 | 3375 | 3380 | 3380 | 3375 | 1000 |
| 486 | 20240605 | 105100 | 1326075655 | 3375 | 3375 | 3375 | 3370 | 2437 |
| 487 | 20240605 | 105000 | 1317850950 | 3375 | 3370 | 3375 | 3365 | 2209 |
| 488 | 20240605 | 104900 | 1310407570 | 3365 | 3370 | 3370 | 3365 | 11 |
| 489 | 20240605 | 104800 | 1310370550 | 3370 | 3375 | 3375 | 3370 | 32 |
| 490 | 20240605 | 104700 | 1310262685 | 3370 | 3370 | 3370 | 3370 | 900 |
| 491 | 20240605 | 104600 | 1307229685 | 3370 | 3370 | 3370 | 3370 | 1184 |
| 492 | 20240605 | 104500 | 1303239605 | 3370 | 3370 | 3370 | 3370 | 1971 |
| 493 | 20240605 | 104400 | 1296597335 | 3370 | 3370 | 3370 | 3370 | 2 |
| 494 | 20240605 | 104300 | 1296590595 | 3370 | 3370 | 3375 | 3370 | 1441 |
| 495 | 20240605 | 104200 | 1291733925 | 3370 | 3370 | 3370 | 3370 | 75 |
| 496 | 20240605 | 104100 | 1291481175 | 3370 | 3375 | 3375 | 3370 | 315 |
| 497 | 20240605 | 104000 | 1290419525 | 3375 | 3375 | 3375 | 3375 | 321 |
| 498 | 20240605 | 103900 | 1289336150 | 3375 | 3375 | 3375 | 3375 | 50 |
| 499 | 20240605 | 103800 | 1289167400 | 3375 | 3380 | 3385 | 3375 | 2016 |
| 500 | 20240605 | 103700 | 1282363280 | 3380 | 3385 | 3385 | 3380 | 931 |
| 501 | 20240605 | 103600 | 1279214885 | 3380 | 3380 | 3380 | 3380 | 4357 |
| 502 | 20240605 | 103500 | 1264488225 | 3385 | 3380 | 3385 | 3380 | 986 |
| 503 | 20240605 | 103400 | 1261155505 | 3380 | 3380 | 3380 | 3380 | 18 |
| 504 | 20240605 | 103300 | 1261094665 | 3375 | 3375 | 3375 | 3375 | 2 |
| 505 | 20240605 | 103200 | 1261087915 | 3370 | 3375 | 3375 | 3370 | 8833 |
| 506 | 20240605 | 103100 | 1231312540 | 3380 | 3380 | 3380 | 3380 | 6872 |
| 507 | 20240605 | 103000 | 1208085180 | 3380 | 3385 | 3385 | 3380 | 330 |
| 508 | 20240605 | 102900 | 1206969630 | 3385 | 3385 | 3385 | 3385 | 0 |
| 509 | 20240605 | 102800 | 1206969630 | 3385 | 3385 | 3385 | 3385 | 0 |
| 510 | 20240605 | 102700 | 1206969630 | 3385 | 3380 | 3385 | 3380 | 385 |
| 511 | 20240605 | 102600 | 1205667695 | 3385 | 3380 | 3385 | 3380 | 600 |
| 512 | 20240605 | 102500 | 1203639195 | 3385 | 3385 | 3385 | 3385 | 1 |
| 513 | 20240605 | 102400 | 1203635810 | 3380 | 3385 | 3385 | 3380 | 2 |
| 514 | 20240605 | 102300 | 1203629045 | 3385 | 3385 | 3385 | 3380 | 1155 |
| 515 | 20240605 | 102200 | 1199723620 | 3385 | 3395 | 3395 | 3385 | 4575 |
| 516 | 20240605 | 102100 | 1184222160 | 3395 | 3395 | 3395 | 3395 | 640 |
| 517 | 20240605 | 102000 | 1182049360 | 3395 | 3390 | 3395 | 3390 | 301 |
| 518 | 20240605 | 101900 | 1181028965 | 3390 | 3390 | 3390 | 3390 | 1300 |
| 519 | 20240605 | 101800 | 1176621965 | 3385 | 3385 | 3385 | 3385 | 6 |
| 520 | 20240605 | 101700 | 1176601655 | 3385 | 3385 | 3385 | 3385 | 31 |
| 521 | 20240605 | 101600 | 1176496720 | 3385 | 3390 | 3390 | 3385 | 1039 |
| 522 | 20240605 | 101500 | 1172979700 | 3385 | 3390 | 3390 | 3385 | 2373 |
| 523 | 20240605 | 101400 | 1164946920 | 3385 | 3385 | 3385 | 3385 | 484 |
| 524 | 20240605 | 101300 | 1163308580 | 3390 | 3390 | 3390 | 3390 | 100 |
| 525 | 20240605 | 101200 | 1162969580 | 3390 | 3390 | 3390 | 3390 | 172 |
| 526 | 20240605 | 101100 | 1162386500 | 3390 | 3390 | 3390 | 3390 | 154 |
| 527 | 20240605 | 101000 | 1161864440 | 3390 | 3380 | 3390 | 3380 | 3401 |
| 528 | 20240605 | 100900 | 1150352070 | 3380 | 3380 | 3380 | 3380 | 150 |
| 529 | 20240605 | 100800 | 1149845070 | 3385 | 3385 | 3385 | 3385 | 103 |
| 530 | 20240605 | 100700 | 1149496415 | 3385 | 3375 | 3385 | 3375 | 75 |
| 531 | 20240605 | 100600 | 1149243250 | 3375 | 3375 | 3375 | 3375 | 354 |
| 532 | 20240605 | 100500 | 1148048500 | 3375 | 3385 | 3385 | 3375 | 31 |
| 533 | 20240605 | 100400 | 1147943865 | 3375 | 3385 | 3385 | 3375 | 64 |
| 534 | 20240605 | 100300 | 1147727825 | 3375 | 3380 | 3380 | 3375 | 14 |
| 535 | 20240605 | 100200 | 1147680510 | 3380 | 3385 | 3385 | 3380 | 18 |
| 536 | 20240605 | 100100 | 1147619665 | 3385 | 3380 | 3385 | 3375 | 250 |
| 537 | 20240605 | 100000 | 1146775115 | 3390 | 3375 | 3390 | 3375 | 298 |
| 538 | 20240605 | 095900 | 1145769290 | 3380 | 3390 | 3390 | 3380 | 2185 |
| 539 | 20240605 | 095800 | 1138383950 | 3390 | 3380 | 3390 | 3380 | 2304 |
| 540 | 20240605 | 095700 | 1130586400 | 3380 | 3390 | 3390 | 3380 | 826 |
| 541 | 20240605 | 095600 | 1127786990 | 3385 | 3390 | 3390 | 3385 | 5435 |
| 542 | 20240605 | 095500 | 1109388960 | 3390 | 3390 | 3390 | 3390 | 2 |
| 543 | 20240605 | 095400 | 1109382180 | 3390 | 3390 | 3390 | 3390 | 56 |
| 544 | 20240605 | 095300 | 1109192340 | 3390 | 3385 | 3390 | 3385 | 723 |
| 545 | 20240605 | 095200 | 1106744975 | 3390 | 3385 | 3390 | 3385 | 556 |
| 546 | 20240605 | 095100 | 1104862910 | 3385 | 3380 | 3385 | 3380 | 1132 |
| 547 | 20240605 | 095000 | 1101031105 | 3375 | 3375 | 3375 | 3375 | 7 |
| 548 | 20240605 | 094900 | 1101007480 | 3375 | 3385 | 3385 | 3375 | 4508 |
| 549 | 20240605 | 094800 | 1085761615 | 3390 | 3390 | 3390 | 3385 | 2712 |
| 550 | 20240605 | 094700 | 1076580475 | 3390 | 3385 | 3390 | 3385 | 181 |
| 551 | 20240605 | 094600 | 1075966890 | 3385 | 3385 | 3390 | 3385 | 1798 |
| 552 | 20240605 | 094500 | 1069880655 | 3385 | 3380 | 3385 | 3380 | 1598 |
| 553 | 20240605 | 094400 | 1064479360 | 3385 | 3390 | 3390 | 3380 | 2155 |
| 554 | 20240605 | 094300 | 1057191930 | 3385 | 3380 | 3385 | 3380 | 92 |
| 555 | 20240605 | 094200 | 1056880920 | 3390 | 3380 | 3390 | 3380 | 587 |
| 556 | 20240605 | 094100 | 1054895900 | 3380 | 3380 | 3380 | 3380 | 1107 |
| 557 | 20240605 | 094000 | 1051154240 | 3380 | 3380 | 3380 | 3380 | 20 |
| 558 | 20240605 | 093900 | 1051086640 | 3380 | 3380 | 3380 | 3375 | 1077 |
| 559 | 20240605 | 093800 | 1047446745 | 3370 | 3380 | 3380 | 3370 | 13 |
| 560 | 20240605 | 093700 | 1047402925 | 3365 | 3380 | 3380 | 3365 | 3106 |
| 561 | 20240605 | 093600 | 1036923055 | 3380 | 3375 | 3380 | 3370 | 503 |
| 562 | 20240605 | 093500 | 1035225875 | 3375 | 3365 | 3375 | 3365 | 4046 |
| 563 | 20240605 | 093400 | 1021610725 | 3365 | 3365 | 3370 | 3365 | 20622 |
| 564 | 20240605 | 093300 | 952199670 | 3360 | 3370 | 3370 | 3360 | 855 |
| 565 | 20240605 | 093200 | 949326410 | 3370 | 3355 | 3370 | 3355 | 1318 |
| 566 | 20240605 | 093100 | 944901340 | 3355 | 3370 | 3370 | 3355 | 2699 |
| 567 | 20240605 | 093000 | 935840150 | 3370 | 3355 | 3370 | 3350 | 9420 |
| 568 | 20240605 | 092900 | 904237170 | 3355 | 3360 | 3370 | 3350 | 2975 |
| 569 | 20240605 | 092800 | 894249235 | 3360 | 3355 | 3360 | 3355 | 8540 |
| 570 | 20240605 | 092700 | 865595525 | 3355 | 3365 | 3365 | 3355 | 9909 |
| 571 | 20240605 | 092600 | 832290355 | 3380 | 3370 | 3380 | 3365 | 1067 |
| 572 | 20240605 | 092500 | 828695900 | 3370 | 3360 | 3370 | 3360 | 1422 |
| 573 | 20240605 | 092400 | 823912360 | 3355 | 3360 | 3360 | 3355 | 596 |
| 574 | 20240605 | 092300 | 821909870 | 3360 | 3365 | 3365 | 3360 | 976 |
| 575 | 20240605 | 092200 | 818627490 | 3365 | 3355 | 3365 | 3355 | 250 |
| 576 | 20240605 | 092100 | 817788280 | 3355 | 3370 | 3370 | 3350 | 10677 |
| 577 | 20240605 | 092000 | 781970445 | 3355 | 3365 | 3370 | 3355 | 5054 |
| 578 | 20240605 | 091900 | 764986415 | 3365 | 3355 | 3365 | 3355 | 2580 |
| 579 | 20240605 | 091800 | 756317455 | 3355 | 3360 | 3360 | 3355 | 874 |
| 580 | 20240605 | 091700 | 753382470 | 3360 | 3365 | 3365 | 3355 | 5251 |
| 581 | 20240605 | 091600 | 735740065 | 3370 | 3370 | 3370 | 3360 | 2307 |
| 582 | 20240605 | 091500 | 727974305 | 3360 | 3370 | 3370 | 3360 | 3867 |
| 583 | 20240605 | 091400 | 714977305 | 3365 | 3370 | 3370 | 3365 | 1470 |
| 584 | 20240605 | 091300 | 710029630 | 3370 | 3365 | 3370 | 3360 | 580 |
| 585 | 20240605 | 091200 | 708078765 | 3360 | 3365 | 3380 | 3360 | 5737 |
| 586 | 20240605 | 091100 | 688777245 | 3365 | 3380 | 3380 | 3365 | 11185 |
| 587 | 20240605 | 091000 | 651058845 | 3380 | 3395 | 3395 | 3375 | 3698 |
| 588 | 20240605 | 090900 | 638574895 | 3380 | 3370 | 3395 | 3370 | 3166 |
| 589 | 20240605 | 090800 | 627879000 | 3370 | 3380 | 3380 | 3360 | 87719 |
| 590 | 20240605 | 090700 | 332950080 | 3380 | 3385 | 3395 | 3380 | 1059 |
| 591 | 20240605 | 090600 | 329364285 | 3380 | 3395 | 3395 | 3380 | 22882 |
| 592 | 20240605 | 090500 | 251959685 | 3395 | 3410 | 3415 | 3395 | 3048 |
| 593 | 20240605 | 090400 | 241578685 | 3410 | 3390 | 3410 | 3390 | 2143 |
| 594 | 20240605 | 090300 | 234285765 | 3385 | 3410 | 3410 | 3385 | 9652 |
| 595 | 20240605 | 090200 | 201584320 | 3410 | 3380 | 3410 | 3380 | 12172 |
| 596 | 20240605 | 090100 | 160234250 | 3400 | 3390 | 3405 | 3370 | 5269 |
| 597 | 20240605 | 090000 | 142406195 | 3400 | 3380 | 3400 | 3365 | 41726 |