30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240605 | 191600 | 1781145025 | 2460 | 2460 | 2460 | 2460 | 15789 |
| 3 | 20240605 | 191500 | 1781145025 | 2460 | 2460 | 2460 | 2460 | 0 |
| 4 | 20240605 | 191400 | 1781145025 | 2460 | 2460 | 2460 | 2460 | 0 |
| 5 | 20240605 | 191300 | 1781145025 | 2460 | 2460 | 2460 | 2460 | 0 |
| 6 | 20240605 | 191200 | 1781145025 | 2460 | 2460 | 2460 | 2460 | 0 |
| 7 | 20240605 | 191100 | 1781145025 | 2460 | 2460 | 2460 | 2460 | 0 |
| 8 | 20240605 | 191000 | 1781145025 | 2460 | 2460 | 2460 | 2460 | 0 |
| 9 | 20240605 | 190900 | 1781145025 | 2460 | 2460 | 2460 | 2460 | 0 |
| 10 | 20240605 | 190800 | 1781145025 | 2460 | 2460 | 2460 | 2460 | 0 |
| 11 | 20240605 | 190700 | 1781145025 | 2460 | 2460 | 2460 | 2460 | 0 |
| 12 | 20240605 | 190600 | 1781145025 | 2460 | 2460 | 2460 | 2460 | 0 |
| 13 | 20240605 | 190500 | 1781145025 | 2460 | 2460 | 2460 | 2460 | 0 |
| 14 | 20240605 | 190400 | 1781145025 | 2460 | 2460 | 2460 | 2460 | 0 |
| 15 | 20240605 | 190300 | 1781145025 | 2460 | 2460 | 2460 | 2460 | 0 |
| 16 | 20240605 | 190200 | 1781145025 | 2460 | 2460 | 2460 | 2460 | 0 |
| 17 | 20240605 | 190100 | 1781145025 | 2460 | 2460 | 2460 | 2460 | 0 |
| 18 | 20240605 | 190000 | 1781145025 | 2460 | 2460 | 2460 | 2460 | 0 |
| 19 | 20240605 | 185900 | 1781145025 | 2460 | 2460 | 2460 | 2460 | 0 |
| 20 | 20240605 | 185800 | 1781145025 | 2460 | 2460 | 2460 | 2460 | 0 |
| 21 | 20240605 | 185700 | 1781145025 | 2460 | 2460 | 2460 | 2460 | 0 |
| 22 | 20240605 | 185600 | 1781145025 | 2460 | 2460 | 2460 | 2460 | 0 |
| 23 | 20240605 | 185500 | 1781145025 | 2460 | 2460 | 2460 | 2460 | 0 |
| 24 | 20240605 | 185400 | 1781145025 | 2460 | 2460 | 2460 | 2460 | 0 |
| 25 | 20240605 | 185300 | 1781145025 | 2460 | 2460 | 2460 | 2460 | 0 |
| 26 | 20240605 | 185200 | 1781145025 | 2460 | 2460 | 2460 | 2460 | 0 |
| 27 | 20240605 | 185100 | 1781145025 | 2460 | 2460 | 2460 | 2460 | 0 |
| 28 | 20240605 | 185000 | 1781145025 | 2460 | 2460 | 2460 | 2460 | 0 |
| 29 | 20240605 | 184900 | 1781145025 | 2460 | 2460 | 2460 | 2460 | 0 |
| 30 | 20240605 | 184800 | 1781145025 | 2460 | 2460 | 2460 | 2460 | 0 |
| 31 | 20240605 | 184700 | 1781145025 | 2460 | 2460 | 2460 | 2460 | 0 |
| 32 | 20240605 | 184600 | 1781145025 | 2460 | 2460 | 2460 | 2460 | 15789 |
| 33 | 20240605 | 184500 | 1781145025 | 2460 | 2460 | 2460 | 2460 | 0 |
| 34 | 20240605 | 184400 | 1781145025 | 2460 | 2460 | 2460 | 2460 | 0 |
| 35 | 20240605 | 184300 | 1781145025 | 2460 | 2460 | 2460 | 2460 | 0 |
| 36 | 20240605 | 184200 | 1781145025 | 2460 | 2460 | 2460 | 2460 | 0 |
| 37 | 20240605 | 184100 | 1781145025 | 2460 | 2460 | 2460 | 2460 | 0 |
| 38 | 20240605 | 184000 | 1781145025 | 2460 | 2460 | 2460 | 2460 | 0 |
| 39 | 20240605 | 183900 | 1781145025 | 2460 | 2460 | 2460 | 2460 | 0 |
| 40 | 20240605 | 183800 | 1781145025 | 2460 | 2460 | 2460 | 2460 | 0 |
| 41 | 20240605 | 183700 | 1781145025 | 2460 | 2460 | 2460 | 2460 | 0 |
| 42 | 20240605 | 183600 | 1781145025 | 2460 | 2460 | 2460 | 2460 | 0 |
| 43 | 20240605 | 183500 | 1781145025 | 2460 | 2460 | 2460 | 2460 | 0 |
| 44 | 20240605 | 183400 | 1781145025 | 2460 | 2460 | 2460 | 2460 | 0 |
| 45 | 20240605 | 183300 | 1781145025 | 2460 | 2460 | 2460 | 2460 | 0 |
| 46 | 20240605 | 183200 | 1781145025 | 2460 | 2460 | 2460 | 2460 | 0 |
| 47 | 20240605 | 183100 | 1781145025 | 2460 | 2460 | 2460 | 2460 | 0 |
| 48 | 20240605 | 183000 | 1781145025 | 2460 | 2460 | 2460 | 2460 | 0 |
| 49 | 20240605 | 182900 | 1781145025 | 2460 | 2460 | 2460 | 2460 | 0 |
| 50 | 20240605 | 182800 | 1781145025 | 2460 | 2460 | 2460 | 2460 | 0 |
| 51 | 20240605 | 182700 | 1781145025 | 2460 | 2460 | 2460 | 2460 | 0 |
| 52 | 20240605 | 182600 | 1781145025 | 2460 | 2460 | 2460 | 2460 | 0 |
| 53 | 20240605 | 182500 | 1781145025 | 2460 | 2460 | 2460 | 2460 | 0 |
| 54 | 20240605 | 182400 | 1781145025 | 2460 | 2460 | 2460 | 2460 | 0 |
| 55 | 20240605 | 182300 | 1781145025 | 2460 | 2460 | 2460 | 2460 | 0 |
| 56 | 20240605 | 182200 | 1781145025 | 2460 | 2460 | 2460 | 2460 | 0 |
| 57 | 20240605 | 182100 | 1781145025 | 2460 | 2460 | 2460 | 2460 | 0 |
| 58 | 20240605 | 182000 | 1781145025 | 2460 | 2460 | 2460 | 2460 | 0 |
| 59 | 20240605 | 181900 | 1781145025 | 2460 | 2460 | 2460 | 2460 | 0 |
| 60 | 20240605 | 181800 | 1781145025 | 2460 | 2460 | 2460 | 2460 | 0 |
| 61 | 20240605 | 181700 | 1781145025 | 2460 | 2460 | 2460 | 2460 | 0 |
| 62 | 20240605 | 181600 | 1781145025 | 2460 | 2460 | 2460 | 2460 | 15789 |
| 63 | 20240605 | 181500 | 1781145025 | 2460 | 2460 | 2460 | 2460 | 0 |
| 64 | 20240605 | 181400 | 1781145025 | 2460 | 2460 | 2460 | 2460 | 0 |
| 65 | 20240605 | 181300 | 1781145025 | 2460 | 2460 | 2460 | 2460 | 0 |
| 66 | 20240605 | 181200 | 1781145025 | 2460 | 2460 | 2460 | 2460 | 0 |
| 67 | 20240605 | 181100 | 1781145025 | 2460 | 2460 | 2460 | 2460 | 0 |
| 68 | 20240605 | 181000 | 1781145025 | 2460 | 2460 | 2460 | 2460 | 0 |
| 69 | 20240605 | 180900 | 1781145025 | 2460 | 2460 | 2460 | 2460 | 0 |
| 70 | 20240605 | 180800 | 1781145025 | 2460 | 2460 | 2460 | 2460 | 0 |
| 71 | 20240605 | 180700 | 1781145025 | 2460 | 2460 | 2460 | 2460 | 0 |
| 72 | 20240605 | 180600 | 1781145025 | 2460 | 2460 | 2460 | 2460 | 0 |
| 73 | 20240605 | 180500 | 1781145025 | 2460 | 2460 | 2460 | 2460 | 0 |
| 74 | 20240605 | 180400 | 1781145025 | 2460 | 2460 | 2460 | 2460 | 0 |
| 75 | 20240605 | 180300 | 1781145025 | 2460 | 2460 | 2460 | 2460 | 0 |
| 76 | 20240605 | 180200 | 1781145025 | 2460 | 2460 | 2460 | 2460 | 0 |
| 77 | 20240605 | 180100 | 1781145025 | 2460 | 2460 | 2460 | 2460 | 0 |
| 78 | 20240605 | 180000 | 1781145025 | 2460 | 2460 | 2460 | 2460 | 0 |
| 79 | 20240605 | 175900 | 1781145025 | 2460 | 2460 | 2460 | 2460 | 0 |
| 80 | 20240605 | 175800 | 1781145025 | 2460 | 2460 | 2460 | 2460 | 0 |
| 81 | 20240605 | 175700 | 1781145025 | 2460 | 2460 | 2460 | 2460 | 0 |
| 82 | 20240605 | 175600 | 1781145025 | 2460 | 2460 | 2460 | 2460 | 0 |
| 83 | 20240605 | 175500 | 1781145025 | 2460 | 2460 | 2460 | 2460 | 0 |
| 84 | 20240605 | 175400 | 1781145025 | 2460 | 2460 | 2460 | 2460 | 0 |
| 85 | 20240605 | 175300 | 1781145025 | 2460 | 2460 | 2460 | 2460 | 0 |
| 86 | 20240605 | 175200 | 1781145025 | 2460 | 2460 | 2460 | 2460 | 0 |
| 87 | 20240605 | 175100 | 1781145025 | 2460 | 2460 | 2460 | 2460 | 0 |
| 88 | 20240605 | 175000 | 1781145025 | 2460 | 2460 | 2460 | 2460 | 0 |
| 89 | 20240605 | 174900 | 1781145025 | 2460 | 2460 | 2460 | 2460 | 0 |
| 90 | 20240605 | 174800 | 1781145025 | 2460 | 2460 | 2460 | 2460 | 0 |
| 91 | 20240605 | 174700 | 1781145025 | 2460 | 2460 | 2460 | 2460 | 0 |
| 92 | 20240605 | 174600 | 1781145025 | 2460 | 2460 | 2460 | 2460 | 15789 |
| 93 | 20240605 | 174500 | 1781145025 | 2460 | 2460 | 2460 | 2460 | 0 |
| 94 | 20240605 | 174400 | 1781145025 | 2460 | 2460 | 2460 | 2460 | 0 |
| 95 | 20240605 | 174300 | 1781145025 | 2460 | 2460 | 2460 | 2460 | 0 |
| 96 | 20240605 | 174200 | 1781145025 | 2460 | 2460 | 2460 | 2460 | 0 |
| 97 | 20240605 | 174100 | 1781145025 | 2460 | 2460 | 2460 | 2460 | 0 |
| 98 | 20240605 | 174000 | 1781145025 | 2460 | 2460 | 2460 | 2460 | 0 |
| 99 | 20240605 | 173900 | 1781145025 | 2460 | 2460 | 2460 | 2460 | 0 |
| 100 | 20240605 | 173800 | 1781145025 | 2460 | 2460 | 2460 | 2460 | 0 |
| 101 | 20240605 | 173700 | 1781145025 | 2460 | 2460 | 2460 | 2460 | 0 |
| 102 | 20240605 | 173600 | 1781145025 | 2460 | 2460 | 2460 | 2460 | 0 |
| 103 | 20240605 | 173500 | 1781145025 | 2460 | 2460 | 2460 | 2460 | 0 |
| 104 | 20240605 | 173400 | 1781145025 | 2460 | 2460 | 2460 | 2460 | 0 |
| 105 | 20240605 | 173300 | 1781145025 | 2460 | 2460 | 2460 | 2460 | 0 |
| 106 | 20240605 | 173200 | 1781145025 | 2460 | 2460 | 2460 | 2460 | 0 |
| 107 | 20240605 | 173100 | 1781145025 | 2460 | 2460 | 2460 | 2460 | 0 |
| 108 | 20240605 | 173000 | 1781145025 | 2460 | 2460 | 2460 | 2460 | 0 |
| 109 | 20240605 | 172900 | 1781145025 | 2460 | 2460 | 2460 | 2460 | 0 |
| 110 | 20240605 | 172800 | 1781145025 | 2460 | 2460 | 2460 | 2460 | 0 |
| 111 | 20240605 | 172700 | 1781145025 | 2460 | 2460 | 2460 | 2460 | 0 |
| 112 | 20240605 | 172600 | 1781145025 | 2460 | 2460 | 2460 | 2460 | 0 |
| 113 | 20240605 | 172500 | 1781145025 | 2460 | 2460 | 2460 | 2460 | 0 |
| 114 | 20240605 | 172400 | 1781145025 | 2460 | 2460 | 2460 | 2460 | 0 |
| 115 | 20240605 | 172300 | 1781145025 | 2460 | 2460 | 2460 | 2460 | 0 |
| 116 | 20240605 | 172200 | 1781145025 | 2460 | 2460 | 2460 | 2460 | 0 |
| 117 | 20240605 | 172100 | 1781145025 | 2460 | 2460 | 2460 | 2460 | 0 |
| 118 | 20240605 | 172000 | 1781145025 | 2460 | 2460 | 2460 | 2460 | 0 |
| 119 | 20240605 | 171900 | 1781145025 | 2460 | 2460 | 2460 | 2460 | 0 |
| 120 | 20240605 | 171800 | 1781145025 | 2460 | 2460 | 2460 | 2460 | 0 |
| 121 | 20240605 | 171700 | 1781145025 | 2460 | 2460 | 2460 | 2460 | 0 |
| 122 | 20240605 | 171600 | 1781145025 | 2460 | 2460 | 2460 | 2460 | 15789 |
| 123 | 20240605 | 171500 | 1781145025 | 2460 | 2460 | 2460 | 2460 | 0 |
| 124 | 20240605 | 171400 | 1781145025 | 2460 | 2460 | 2460 | 2460 | 0 |
| 125 | 20240605 | 171300 | 1781145025 | 2460 | 2460 | 2460 | 2460 | 0 |
| 126 | 20240605 | 171200 | 1781145025 | 2460 | 2460 | 2460 | 2460 | 0 |
| 127 | 20240605 | 171100 | 1781145025 | 2460 | 2460 | 2460 | 2460 | 0 |
| 128 | 20240605 | 171000 | 1781145025 | 2460 | 2460 | 2460 | 2460 | 0 |
| 129 | 20240605 | 170900 | 1781145025 | 2460 | 2460 | 2460 | 2460 | 0 |
| 130 | 20240605 | 170800 | 1781145025 | 2460 | 2460 | 2460 | 2460 | 0 |
| 131 | 20240605 | 170700 | 1781145025 | 2460 | 2460 | 2460 | 2460 | 0 |
| 132 | 20240605 | 170600 | 1781145025 | 2460 | 2460 | 2460 | 2460 | 0 |
| 133 | 20240605 | 170500 | 1781145025 | 2460 | 2460 | 2460 | 2460 | 0 |
| 134 | 20240605 | 170400 | 1781145025 | 2460 | 2460 | 2460 | 2460 | 0 |
| 135 | 20240605 | 170300 | 1781145025 | 2460 | 2460 | 2460 | 2460 | 0 |
| 136 | 20240605 | 170200 | 1781145025 | 2460 | 2460 | 2460 | 2460 | 0 |
| 137 | 20240605 | 170100 | 1781145025 | 2460 | 2460 | 2460 | 2460 | 0 |
| 138 | 20240605 | 170000 | 1781145025 | 2460 | 2460 | 2460 | 2460 | 0 |
| 139 | 20240605 | 165900 | 1781145025 | 2460 | 2460 | 2460 | 2460 | 0 |
| 140 | 20240605 | 165800 | 1781145025 | 2460 | 2460 | 2460 | 2460 | 0 |
| 141 | 20240605 | 165700 | 1781145025 | 2460 | 2460 | 2460 | 2460 | 0 |
| 142 | 20240605 | 165600 | 1781145025 | 2460 | 2460 | 2460 | 2460 | 0 |
| 143 | 20240605 | 165500 | 1781145025 | 2460 | 2460 | 2460 | 2460 | 0 |
| 144 | 20240605 | 165400 | 1781145025 | 2460 | 2460 | 2460 | 2460 | 0 |
| 145 | 20240605 | 165300 | 1781145025 | 2460 | 2460 | 2460 | 2460 | 0 |
| 146 | 20240605 | 165200 | 1781145025 | 2460 | 2460 | 2460 | 2460 | 0 |
| 147 | 20240605 | 165100 | 1781145025 | 2460 | 2460 | 2460 | 2460 | 0 |
| 148 | 20240605 | 165000 | 1781145025 | 2460 | 2460 | 2460 | 2460 | 0 |
| 149 | 20240605 | 164900 | 1781145025 | 2460 | 2460 | 2460 | 2460 | 0 |
| 150 | 20240605 | 164800 | 1781145025 | 2460 | 2460 | 2460 | 2460 | 0 |
| 151 | 20240605 | 164700 | 1781145025 | 2460 | 2460 | 2460 | 2460 | 0 |
| 152 | 20240605 | 164600 | 1781145025 | 2460 | 2460 | 2460 | 2460 | 15789 |
| 153 | 20240605 | 164500 | 1781145025 | 2460 | 2460 | 2460 | 2460 | 0 |
| 154 | 20240605 | 164400 | 1781145025 | 2460 | 2460 | 2460 | 2460 | 0 |
| 155 | 20240605 | 164300 | 1781145025 | 2460 | 2460 | 2460 | 2460 | 0 |
| 156 | 20240605 | 164200 | 1781145025 | 2460 | 2460 | 2460 | 2460 | 0 |
| 157 | 20240605 | 164100 | 1781145025 | 2460 | 2460 | 2460 | 2460 | 0 |
| 158 | 20240605 | 164000 | 1781145025 | 2460 | 2460 | 2460 | 2460 | 0 |
| 159 | 20240605 | 163900 | 1781145025 | 2460 | 2460 | 2460 | 2460 | 0 |
| 160 | 20240605 | 163800 | 1781145025 | 2460 | 2460 | 2460 | 2460 | 0 |
| 161 | 20240605 | 163700 | 1781145025 | 2460 | 2460 | 2460 | 2460 | 0 |
| 162 | 20240605 | 163600 | 1781145025 | 2460 | 2460 | 2460 | 2460 | 0 |
| 163 | 20240605 | 163500 | 1781145025 | 2460 | 2460 | 2460 | 2460 | 0 |
| 164 | 20240605 | 163400 | 1781145025 | 2460 | 2460 | 2460 | 2460 | 0 |
| 165 | 20240605 | 163300 | 1781145025 | 2460 | 2460 | 2460 | 2460 | 0 |
| 166 | 20240605 | 163200 | 1781145025 | 2460 | 2460 | 2460 | 2460 | 0 |
| 167 | 20240605 | 163100 | 1781145025 | 2460 | 2460 | 2460 | 2460 | 0 |
| 168 | 20240605 | 163000 | 1781145025 | 2460 | 2460 | 2460 | 2460 | 0 |
| 169 | 20240605 | 162900 | 1781145025 | 2460 | 2460 | 2460 | 2460 | 0 |
| 170 | 20240605 | 162800 | 1781145025 | 2460 | 2460 | 2460 | 2460 | 0 |
| 171 | 20240605 | 162700 | 1781145025 | 2460 | 2460 | 2460 | 2460 | 0 |
| 172 | 20240605 | 162600 | 1781145025 | 2460 | 2460 | 2460 | 2460 | 0 |
| 173 | 20240605 | 162500 | 1781145025 | 2460 | 2460 | 2460 | 2460 | 0 |
| 174 | 20240605 | 162400 | 1781145025 | 2460 | 2460 | 2460 | 2460 | 0 |
| 175 | 20240605 | 162300 | 1781145025 | 2460 | 2460 | 2460 | 2460 | 0 |
| 176 | 20240605 | 162200 | 1781145025 | 2460 | 2460 | 2460 | 2460 | 0 |
| 177 | 20240605 | 162100 | 1781145025 | 2460 | 2460 | 2460 | 2460 | 0 |
| 178 | 20240605 | 162000 | 1781145025 | 2460 | 2460 | 2460 | 2460 | 0 |
| 179 | 20240605 | 161900 | 1781145025 | 2460 | 2460 | 2460 | 2460 | 0 |
| 180 | 20240605 | 161800 | 1781145025 | 2460 | 2460 | 2460 | 2460 | 0 |
| 181 | 20240605 | 161700 | 1781145025 | 2460 | 2460 | 2460 | 2460 | 0 |
| 182 | 20240605 | 161600 | 1781145025 | 2460 | 2460 | 2460 | 2460 | 15789 |
| 183 | 20240605 | 161500 | 1781145025 | 2460 | 2460 | 2460 | 2460 | 0 |
| 184 | 20240605 | 161400 | 1781145025 | 2460 | 2460 | 2460 | 2460 | 0 |
| 185 | 20240605 | 161300 | 1781145025 | 2460 | 2460 | 2460 | 2460 | 0 |
| 186 | 20240605 | 161200 | 1781145025 | 2460 | 2460 | 2460 | 2460 | 0 |
| 187 | 20240605 | 161100 | 1781145025 | 2460 | 2460 | 2460 | 2460 | 0 |
| 188 | 20240605 | 161000 | 1781145025 | 2460 | 2460 | 2460 | 2460 | 0 |
| 189 | 20240605 | 160900 | 1781145025 | 2460 | 2460 | 2460 | 2460 | 0 |
| 190 | 20240605 | 160800 | 1781145025 | 2460 | 2460 | 2460 | 2460 | 0 |
| 191 | 20240605 | 160700 | 1781145025 | 2460 | 2460 | 2460 | 2460 | 0 |
| 192 | 20240605 | 160600 | 1781145025 | 2460 | 2460 | 2460 | 2460 | 0 |
| 193 | 20240605 | 160500 | 1781145025 | 2460 | 2460 | 2460 | 2460 | 0 |
| 194 | 20240605 | 160400 | 1781145025 | 2460 | 2460 | 2460 | 2460 | 0 |
| 195 | 20240605 | 160300 | 1781145025 | 2460 | 2460 | 2460 | 2460 | 0 |
| 196 | 20240605 | 160200 | 1781145025 | 2460 | 2460 | 2460 | 2460 | 0 |
| 197 | 20240605 | 160100 | 1781145025 | 2460 | 2460 | 2460 | 2460 | 0 |
| 198 | 20240605 | 160000 | 1781145025 | 2460 | 2460 | 2460 | 2460 | 0 |
| 199 | 20240605 | 155900 | 1781145025 | 2460 | 2460 | 2460 | 2460 | 0 |
| 200 | 20240605 | 155800 | 1781145025 | 2460 | 2460 | 2460 | 2460 | 0 |
| 201 | 20240605 | 155700 | 1781145025 | 2460 | 2460 | 2460 | 2460 | 0 |
| 202 | 20240605 | 155600 | 1781145025 | 2460 | 2460 | 2460 | 2460 | 0 |
| 203 | 20240605 | 155500 | 1781145025 | 2460 | 2460 | 2460 | 2460 | 0 |
| 204 | 20240605 | 155400 | 1781145025 | 2460 | 2460 | 2460 | 2460 | 0 |
| 205 | 20240605 | 155300 | 1781145025 | 2460 | 2460 | 2460 | 2460 | 0 |
| 206 | 20240605 | 155200 | 1781145025 | 2460 | 2460 | 2460 | 2460 | 0 |
| 207 | 20240605 | 155100 | 1781145025 | 2460 | 2460 | 2460 | 2460 | 0 |
| 208 | 20240605 | 155000 | 1781145025 | 2460 | 2460 | 2460 | 2460 | 0 |
| 209 | 20240605 | 154900 | 1781145025 | 2460 | 2460 | 2460 | 2460 | 0 |
| 210 | 20240605 | 154800 | 1781145025 | 2460 | 2460 | 2460 | 2460 | 0 |
| 211 | 20240605 | 154700 | 1781145025 | 2460 | 2460 | 2460 | 2460 | 0 |
| 212 | 20240605 | 154600 | 1781145025 | 2460 | 2460 | 2460 | 2460 | 15789 |
| 213 | 20240605 | 154500 | 1781145025 | 2460 | 2460 | 2460 | 2460 | 0 |
| 214 | 20240605 | 154400 | 1781145025 | 2460 | 2460 | 2460 | 2460 | 0 |
| 215 | 20240605 | 154300 | 1781145025 | 2460 | 2460 | 2460 | 2460 | 0 |
| 216 | 20240605 | 154200 | 1781145025 | 2460 | 2460 | 2460 | 2460 | 0 |
| 217 | 20240605 | 154100 | 1781145025 | 2460 | 2460 | 2460 | 2460 | 0 |
| 218 | 20240605 | 154000 | 1781145025 | 2460 | 2460 | 2460 | 2460 | 0 |
| 219 | 20240605 | 153900 | 1781145025 | 2460 | 2460 | 2460 | 2460 | 0 |
| 220 | 20240605 | 153800 | 1781145025 | 2460 | 2460 | 2460 | 2460 | 0 |
| 221 | 20240605 | 153700 | 1781145025 | 2460 | 2460 | 2460 | 2460 | 0 |
| 222 | 20240605 | 153600 | 1781145025 | 2460 | 2460 | 2460 | 2460 | 0 |
| 223 | 20240605 | 153500 | 1781145025 | 2460 | 2460 | 2460 | 2460 | 0 |
| 224 | 20240605 | 153400 | 1781145025 | 2460 | 2460 | 2460 | 2460 | 0 |
| 225 | 20240605 | 153300 | 1781145025 | 2460 | 2460 | 2460 | 2460 | 0 |
| 226 | 20240605 | 153200 | 1781145025 | 2460 | 2460 | 2460 | 2460 | 0 |
| 227 | 20240605 | 153100 | 1781145025 | 2460 | 2460 | 2460 | 2460 | 0 |
| 228 | 20240605 | 153000 | 1781145025 | 2460 | 2460 | 2460 | 2460 | 15789 |
| 229 | 20240605 | 152900 | 1742304085 | 2465 | 2465 | 2465 | 2465 | 0 |
| 230 | 20240605 | 152800 | 1742304085 | 2465 | 2465 | 2465 | 2465 | 0 |
| 231 | 20240605 | 152700 | 1742304085 | 2465 | 2465 | 2465 | 2465 | 0 |
| 232 | 20240605 | 152600 | 1742304085 | 2465 | 2465 | 2465 | 2465 | 0 |
| 233 | 20240605 | 152500 | 1742304085 | 2465 | 2465 | 2465 | 2465 | 0 |
| 234 | 20240605 | 152400 | 1742304085 | 2465 | 2465 | 2465 | 2465 | 0 |
| 235 | 20240605 | 152300 | 1742304085 | 2465 | 2465 | 2465 | 2465 | 0 |
| 236 | 20240605 | 152200 | 1742304085 | 2465 | 2465 | 2465 | 2465 | 0 |
| 237 | 20240605 | 152100 | 1742304085 | 2465 | 2465 | 2465 | 2465 | 0 |
| 238 | 20240605 | 152000 | 1742304085 | 2465 | 2465 | 2465 | 2465 | 0 |
| 239 | 20240605 | 151900 | 1742304085 | 2465 | 2460 | 2465 | 2460 | 1272 |
| 240 | 20240605 | 151800 | 1739168610 | 2465 | 2465 | 2465 | 2460 | 1959 |
| 241 | 20240605 | 151700 | 1734349450 | 2460 | 2470 | 2470 | 2460 | 1920 |
| 242 | 20240605 | 151600 | 1729626150 | 2470 | 2470 | 2470 | 2470 | 871 |
| 243 | 20240605 | 151500 | 1727474780 | 2460 | 2470 | 2470 | 2460 | 4917 |
| 244 | 20240605 | 151400 | 1715377085 | 2475 | 2470 | 2475 | 2460 | 3278 |
| 245 | 20240605 | 151300 | 1707299625 | 2470 | 2465 | 2470 | 2460 | 3632 |
| 246 | 20240605 | 151200 | 1698344610 | 2470 | 2470 | 2470 | 2465 | 2735 |
| 247 | 20240605 | 151100 | 1691602635 | 2465 | 2475 | 2475 | 2465 | 114 |
| 248 | 20240605 | 151000 | 1691321545 | 2475 | 2475 | 2475 | 2470 | 656 |
| 249 | 20240605 | 150900 | 1689698700 | 2475 | 2465 | 2475 | 2465 | 5123 |
| 250 | 20240605 | 150800 | 1677058345 | 2465 | 2465 | 2465 | 2465 | 1167 |
| 251 | 20240605 | 150700 | 1674181690 | 2465 | 2460 | 2465 | 2460 | 6 |
| 252 | 20240605 | 150600 | 1674166920 | 2465 | 2465 | 2465 | 2465 | 3000 |
| 253 | 20240605 | 150500 | 1666771920 | 2465 | 2450 | 2465 | 2450 | 4720 |
| 254 | 20240605 | 150400 | 1655154690 | 2450 | 2455 | 2455 | 2450 | 145 |
| 255 | 20240605 | 150300 | 1654798815 | 2450 | 2450 | 2455 | 2450 | 703 |
| 256 | 20240605 | 150200 | 1653074710 | 2455 | 2450 | 2455 | 2450 | 15 |
| 257 | 20240605 | 150100 | 1653037935 | 2450 | 2450 | 2450 | 2450 | 506 |
| 258 | 20240605 | 150000 | 1651798235 | 2450 | 2455 | 2460 | 2450 | 635 |
| 259 | 20240605 | 145900 | 1650241975 | 2455 | 2455 | 2460 | 2455 | 4243 |
| 260 | 20240605 | 145800 | 1639825405 | 2460 | 2460 | 2465 | 2455 | 4928 |
| 261 | 20240605 | 145700 | 1627707795 | 2465 | 2465 | 2465 | 2465 | 58 |
| 262 | 20240605 | 145600 | 1627564825 | 2465 | 2460 | 2465 | 2460 | 20 |
| 263 | 20240605 | 145500 | 1627515620 | 2465 | 2460 | 2465 | 2460 | 1255 |
| 264 | 20240605 | 145400 | 1624425715 | 2460 | 2460 | 2465 | 2455 | 2706 |
| 265 | 20240605 | 145300 | 1617768955 | 2455 | 2455 | 2455 | 2455 | 2 |
| 266 | 20240605 | 145200 | 1617764045 | 2460 | 2460 | 2465 | 2460 | 2712 |
| 267 | 20240605 | 145100 | 1611089535 | 2460 | 2460 | 2460 | 2455 | 219 |
| 268 | 20240605 | 145000 | 1610551055 | 2460 | 2460 | 2460 | 2455 | 480 |
| 269 | 20240605 | 144900 | 1609370280 | 2455 | 2455 | 2460 | 2455 | 28 |
| 270 | 20240605 | 144800 | 1609301410 | 2455 | 2455 | 2460 | 2455 | 2969 |
| 271 | 20240605 | 144700 | 1602012495 | 2455 | 2455 | 2455 | 2450 | 3092 |
| 272 | 20240605 | 144600 | 1594421650 | 2455 | 2455 | 2455 | 2455 | 0 |
| 273 | 20240605 | 144500 | 1594421650 | 2455 | 2455 | 2455 | 2450 | 604 |
| 274 | 20240605 | 144400 | 1592941835 | 2450 | 2455 | 2455 | 2450 | 4 |
| 275 | 20240605 | 144300 | 1592932020 | 2450 | 2455 | 2455 | 2450 | 42 |
| 276 | 20240605 | 144200 | 1592828915 | 2450 | 2455 | 2455 | 2450 | 1105 |
| 277 | 20240605 | 144100 | 1590116145 | 2455 | 2450 | 2460 | 2450 | 108 |
| 278 | 20240605 | 144000 | 1589851525 | 2450 | 2465 | 2465 | 2450 | 527 |
| 279 | 20240605 | 143900 | 1588557815 | 2460 | 2460 | 2460 | 2460 | 3620 |
| 280 | 20240605 | 143800 | 1579652615 | 2460 | 2455 | 2460 | 2450 | 1441 |
| 281 | 20240605 | 143700 | 1576110005 | 2455 | 2455 | 2455 | 2450 | 382 |
| 282 | 20240605 | 143600 | 1575172700 | 2455 | 2445 | 2455 | 2445 | 533 |
| 283 | 20240605 | 143500 | 1573869495 | 2455 | 2450 | 2455 | 2445 | 203 |
| 284 | 20240605 | 143400 | 1573372145 | 2450 | 2455 | 2455 | 2445 | 158 |
| 285 | 20240605 | 143300 | 1572985780 | 2455 | 2445 | 2455 | 2445 | 3534 |
| 286 | 20240605 | 143200 | 1564312500 | 2445 | 2440 | 2445 | 2440 | 2352 |
| 287 | 20240605 | 143100 | 1558573600 | 2440 | 2440 | 2440 | 2440 | 469 |
| 288 | 20240605 | 143000 | 1557429240 | 2440 | 2435 | 2440 | 2435 | 226 |
| 289 | 20240605 | 142900 | 1556878925 | 2435 | 2435 | 2435 | 2435 | 11 |
| 290 | 20240605 | 142800 | 1556852140 | 2440 | 2440 | 2440 | 2440 | 336 |
| 291 | 20240605 | 142700 | 1556032300 | 2440 | 2440 | 2440 | 2435 | 1176 |
| 292 | 20240605 | 142600 | 1553165145 | 2440 | 2440 | 2440 | 2440 | 12 |
| 293 | 20240605 | 142500 | 1553135865 | 2440 | 2440 | 2440 | 2440 | 600 |
| 294 | 20240605 | 142400 | 1551671865 | 2440 | 2440 | 2440 | 2440 | 3884 |
| 295 | 20240605 | 142300 | 1542194905 | 2445 | 2445 | 2445 | 2445 | 0 |
| 296 | 20240605 | 142200 | 1542194905 | 2445 | 2440 | 2445 | 2440 | 3 |
| 297 | 20240605 | 142100 | 1542187575 | 2440 | 2445 | 2445 | 2440 | 458 |
| 298 | 20240605 | 142000 | 1541068920 | 2440 | 2440 | 2440 | 2440 | 2386 |
| 299 | 20240605 | 141900 | 1535247080 | 2445 | 2445 | 2445 | 2445 | 0 |
| 300 | 20240605 | 141800 | 1535247080 | 2445 | 2450 | 2455 | 2445 | 1772 |
| 301 | 20240605 | 141700 | 1530911635 | 2450 | 2455 | 2455 | 2450 | 1030 |
| 302 | 20240605 | 141600 | 1528388070 | 2455 | 2455 | 2455 | 2455 | 0 |
| 303 | 20240605 | 141500 | 1528388070 | 2455 | 2455 | 2455 | 2455 | 0 |
| 304 | 20240605 | 141400 | 1528388070 | 2455 | 2455 | 2455 | 2455 | 0 |
| 305 | 20240605 | 141300 | 1528388070 | 2455 | 2455 | 2455 | 2455 | 64 |
| 306 | 20240605 | 141200 | 1528230950 | 2455 | 2455 | 2455 | 2455 | 3 |
| 307 | 20240605 | 141100 | 1528223585 | 2455 | 2455 | 2455 | 2455 | 103 |
| 308 | 20240605 | 141000 | 1527970720 | 2455 | 2450 | 2455 | 2450 | 301 |
| 309 | 20240605 | 140900 | 1527233265 | 2455 | 2455 | 2455 | 2455 | 25 |
| 310 | 20240605 | 140800 | 1527171890 | 2450 | 2460 | 2460 | 2450 | 301 |
| 311 | 20240605 | 140700 | 1526431440 | 2460 | 2455 | 2460 | 2455 | 214 |
| 312 | 20240605 | 140600 | 1525906060 | 2450 | 2455 | 2460 | 2450 | 3879 |
| 313 | 20240605 | 140500 | 1516399725 | 2460 | 2460 | 2460 | 2460 | 5 |
| 314 | 20240605 | 140400 | 1516387425 | 2460 | 2465 | 2465 | 2460 | 186 |
| 315 | 20240605 | 140300 | 1515929855 | 2460 | 2465 | 2465 | 2460 | 1776 |
| 316 | 20240605 | 140200 | 1511555515 | 2465 | 2450 | 2465 | 2450 | 8614 |
| 317 | 20240605 | 140100 | 1490363140 | 2450 | 2455 | 2455 | 2445 | 547 |
| 318 | 20240605 | 140000 | 1489023080 | 2455 | 2455 | 2455 | 2455 | 150 |
| 319 | 20240605 | 135900 | 1488654830 | 2455 | 2455 | 2455 | 2455 | 456 |
| 320 | 20240605 | 135800 | 1487535350 | 2455 | 2450 | 2455 | 2450 | 1359 |
| 321 | 20240605 | 135700 | 1484204505 | 2455 | 2455 | 2455 | 2455 | 71 |
| 322 | 20240605 | 135600 | 1484030200 | 2455 | 2450 | 2455 | 2450 | 71 |
| 323 | 20240605 | 135500 | 1483856045 | 2455 | 2450 | 2455 | 2450 | 502 |
| 324 | 20240605 | 135400 | 1482626135 | 2450 | 2450 | 2450 | 2450 | 1 |
| 325 | 20240605 | 135300 | 1482623685 | 2445 | 2445 | 2450 | 2445 | 12986 |
| 326 | 20240605 | 135200 | 1450845445 | 2445 | 2445 | 2445 | 2445 | 1004 |
| 327 | 20240605 | 135100 | 1448390665 | 2445 | 2445 | 2445 | 2445 | 6 |
| 328 | 20240605 | 135000 | 1448375995 | 2435 | 2440 | 2445 | 2435 | 3103 |
| 329 | 20240605 | 134900 | 1440804575 | 2440 | 2440 | 2440 | 2440 | 5 |
| 330 | 20240605 | 134800 | 1440792375 | 2440 | 2440 | 2440 | 2440 | 0 |
| 331 | 20240605 | 134700 | 1440792375 | 2440 | 2435 | 2440 | 2435 | 198 |
| 332 | 20240605 | 134600 | 1440310240 | 2435 | 2435 | 2440 | 2435 | 907 |
| 333 | 20240605 | 134500 | 1438100695 | 2440 | 2440 | 2440 | 2440 | 17 |
| 334 | 20240605 | 134400 | 1438059215 | 2440 | 2435 | 2440 | 2435 | 82 |
| 335 | 20240605 | 134300 | 1437859535 | 2440 | 2440 | 2440 | 2435 | 412 |
| 336 | 20240605 | 134200 | 1436854260 | 2440 | 2440 | 2440 | 2440 | 0 |
| 337 | 20240605 | 134100 | 1436854260 | 2440 | 2440 | 2445 | 2440 | 3308 |
| 338 | 20240605 | 134000 | 1428768130 | 2440 | 2435 | 2440 | 2435 | 659 |
| 339 | 20240605 | 133900 | 1427161460 | 2440 | 2435 | 2440 | 2435 | 3 |
| 340 | 20240605 | 133800 | 1427154150 | 2440 | 2440 | 2440 | 2440 | 600 |
| 341 | 20240605 | 133700 | 1425690150 | 2440 | 2440 | 2440 | 2440 | 3710 |
| 342 | 20240605 | 133600 | 1416637750 | 2440 | 2440 | 2440 | 2435 | 900 |
| 343 | 20240605 | 133500 | 1414441755 | 2440 | 2440 | 2440 | 2440 | 1 |
| 344 | 20240605 | 133400 | 1414439315 | 2440 | 2435 | 2440 | 2435 | 1170 |
| 345 | 20240605 | 133300 | 1411584520 | 2440 | 2435 | 2440 | 2435 | 251 |
| 346 | 20240605 | 133200 | 1410973330 | 2440 | 2435 | 2440 | 2435 | 428 |
| 347 | 20240605 | 133100 | 1409931145 | 2440 | 2440 | 2445 | 2440 | 380 |
| 348 | 20240605 | 133000 | 1409003940 | 2445 | 2440 | 2445 | 2440 | 8069 |
| 349 | 20240605 | 132900 | 1389315175 | 2440 | 2440 | 2440 | 2440 | 50 |
| 350 | 20240605 | 132800 | 1389193175 | 2440 | 2440 | 2440 | 2440 | 95 |
| 351 | 20240605 | 132700 | 1388961375 | 2430 | 2435 | 2440 | 2430 | 1106 |
| 352 | 20240605 | 132600 | 1386269330 | 2435 | 2435 | 2435 | 2435 | 200 |
| 353 | 20240605 | 132500 | 1385782330 | 2435 | 2435 | 2435 | 2435 | 201 |
| 354 | 20240605 | 132400 | 1385292895 | 2430 | 2435 | 2435 | 2430 | 110 |
| 355 | 20240605 | 132300 | 1385025345 | 2435 | 2435 | 2435 | 2435 | 60 |
| 356 | 20240605 | 132200 | 1384879245 | 2435 | 2435 | 2435 | 2435 | 3 |
| 357 | 20240605 | 132100 | 1384871940 | 2435 | 2430 | 2435 | 2430 | 106 |
| 358 | 20240605 | 132000 | 1384614330 | 2435 | 2435 | 2435 | 2435 | 190 |
| 359 | 20240605 | 131900 | 1384151680 | 2435 | 2430 | 2435 | 2430 | 67 |
| 360 | 20240605 | 131800 | 1383988860 | 2435 | 2435 | 2435 | 2435 | 9 |
| 361 | 20240605 | 131700 | 1383966945 | 2435 | 2430 | 2440 | 2430 | 120 |
| 362 | 20240605 | 131600 | 1383675060 | 2440 | 2440 | 2440 | 2440 | 0 |
| 363 | 20240605 | 131500 | 1383675060 | 2440 | 2430 | 2440 | 2430 | 1541 |
| 364 | 20240605 | 131400 | 1379915030 | 2440 | 2440 | 2440 | 2440 | 0 |
| 365 | 20240605 | 131300 | 1379915030 | 2440 | 2440 | 2440 | 2440 | 71 |
| 366 | 20240605 | 131200 | 1379741790 | 2440 | 2430 | 2440 | 2430 | 44 |
| 367 | 20240605 | 131100 | 1379634500 | 2435 | 2440 | 2440 | 2430 | 8169 |
| 368 | 20240605 | 131000 | 1359768740 | 2440 | 2440 | 2440 | 2440 | 3 |
| 369 | 20240605 | 130900 | 1359761420 | 2440 | 2440 | 2440 | 2440 | 7 |
| 370 | 20240605 | 130800 | 1359744340 | 2440 | 2440 | 2440 | 2440 | 30 |
| 371 | 20240605 | 130700 | 1359671140 | 2440 | 2440 | 2440 | 2440 | 660 |
| 372 | 20240605 | 130600 | 1358060740 | 2435 | 2435 | 2435 | 2435 | 190 |
| 373 | 20240605 | 130500 | 1357598090 | 2435 | 2440 | 2440 | 2435 | 31 |
| 374 | 20240605 | 130400 | 1357522500 | 2435 | 2435 | 2435 | 2435 | 107 |
| 375 | 20240605 | 130300 | 1357261955 | 2435 | 2430 | 2435 | 2430 | 867 |
| 376 | 20240605 | 130200 | 1355150910 | 2435 | 2435 | 2435 | 2435 | 184 |
| 377 | 20240605 | 130100 | 1354702870 | 2435 | 2435 | 2440 | 2435 | 226 |
| 378 | 20240605 | 130000 | 1354152555 | 2435 | 2435 | 2440 | 2435 | 560 |
| 379 | 20240605 | 125900 | 1352787555 | 2435 | 2435 | 2435 | 2435 | 2 |
| 380 | 20240605 | 125800 | 1352782685 | 2430 | 2430 | 2430 | 2430 | 499 |
| 381 | 20240605 | 125700 | 1351570115 | 2430 | 2430 | 2430 | 2430 | 0 |
| 382 | 20240605 | 125600 | 1351570115 | 2430 | 2430 | 2430 | 2430 | 800 |
| 383 | 20240605 | 125500 | 1349626115 | 2430 | 2440 | 2440 | 2430 | 1271 |
| 384 | 20240605 | 125400 | 1346533065 | 2440 | 2440 | 2440 | 2440 | 0 |
| 385 | 20240605 | 125300 | 1346533065 | 2440 | 2440 | 2440 | 2440 | 0 |
| 386 | 20240605 | 125200 | 1346533065 | 2440 | 2440 | 2440 | 2440 | 5 |
| 387 | 20240605 | 125100 | 1346520865 | 2440 | 2435 | 2440 | 2435 | 944 |
| 388 | 20240605 | 125000 | 1344222220 | 2440 | 2435 | 2440 | 2435 | 6397 |
| 389 | 20240605 | 124900 | 1328645025 | 2435 | 2435 | 2435 | 2435 | 5 |
| 390 | 20240605 | 124800 | 1328632850 | 2440 | 2440 | 2440 | 2435 | 78 |
| 391 | 20240605 | 124700 | 1328442725 | 2440 | 2435 | 2445 | 2435 | 289 |
| 392 | 20240605 | 124600 | 1327738475 | 2445 | 2445 | 2445 | 2445 | 0 |
| 393 | 20240605 | 124500 | 1327738475 | 2445 | 2445 | 2445 | 2445 | 21 |
| 394 | 20240605 | 124400 | 1327687130 | 2435 | 2435 | 2435 | 2435 | 54 |
| 395 | 20240605 | 124300 | 1327555640 | 2440 | 2440 | 2440 | 2440 | 38 |
| 396 | 20240605 | 124200 | 1327462920 | 2440 | 2445 | 2445 | 2440 | 2 |
| 397 | 20240605 | 124100 | 1327458035 | 2445 | 2445 | 2445 | 2445 | 51 |
| 398 | 20240605 | 124000 | 1327333340 | 2435 | 2440 | 2440 | 2435 | 1054 |
| 399 | 20240605 | 123900 | 1324761850 | 2445 | 2445 | 2445 | 2445 | 300 |
| 400 | 20240605 | 123800 | 1324028350 | 2445 | 2445 | 2445 | 2445 | 356 |
| 401 | 20240605 | 123700 | 1323157930 | 2445 | 2445 | 2445 | 2445 | 24 |
| 402 | 20240605 | 123600 | 1323099250 | 2445 | 2445 | 2445 | 2445 | 5 |
| 403 | 20240605 | 123500 | 1323087025 | 2445 | 2440 | 2445 | 2440 | 7342 |
| 404 | 20240605 | 123400 | 1305171515 | 2440 | 2430 | 2440 | 2430 | 6693 |
| 405 | 20240605 | 123300 | 1288874865 | 2435 | 2435 | 2435 | 2435 | 1 |
| 406 | 20240605 | 123200 | 1288872430 | 2435 | 2430 | 2435 | 2430 | 54 |
| 407 | 20240605 | 123100 | 1288740990 | 2425 | 2425 | 2425 | 2425 | 133 |
| 408 | 20240605 | 123000 | 1288418465 | 2435 | 2435 | 2435 | 2435 | 0 |
| 409 | 20240605 | 122900 | 1288418465 | 2435 | 2435 | 2435 | 2435 | 0 |
| 410 | 20240605 | 122800 | 1288418465 | 2435 | 2435 | 2435 | 2435 | 0 |
| 411 | 20240605 | 122700 | 1288418465 | 2435 | 2430 | 2435 | 2430 | 4020 |
| 412 | 20240605 | 122600 | 1278649405 | 2430 | 2435 | 2435 | 2430 | 3953 |
| 413 | 20240605 | 122500 | 1269043610 | 2430 | 2435 | 2435 | 2430 | 1504 |
| 414 | 20240605 | 122400 | 1265388870 | 2435 | 2435 | 2435 | 2435 | 3 |
| 415 | 20240605 | 122300 | 1265381565 | 2435 | 2435 | 2435 | 2435 | 105 |
| 416 | 20240605 | 122200 | 1265125890 | 2435 | 2435 | 2435 | 2435 | 41 |
| 417 | 20240605 | 122100 | 1265026055 | 2430 | 2430 | 2430 | 2430 | 3 |
| 418 | 20240605 | 122000 | 1265018765 | 2435 | 2430 | 2435 | 2430 | 997 |
| 419 | 20240605 | 121900 | 1262595635 | 2430 | 2435 | 2435 | 2430 | 914 |
| 420 | 20240605 | 121800 | 1260374605 | 2430 | 2430 | 2430 | 2430 | 337 |
| 421 | 20240605 | 121700 | 1259555695 | 2435 | 2435 | 2435 | 2435 | 1 |
| 422 | 20240605 | 121600 | 1259553260 | 2430 | 2430 | 2430 | 2430 | 24 |
| 423 | 20240605 | 121500 | 1259494940 | 2435 | 2435 | 2435 | 2435 | 41 |
| 424 | 20240605 | 121400 | 1259395105 | 2435 | 2435 | 2435 | 2435 | 9 |
| 425 | 20240605 | 121300 | 1259373190 | 2435 | 2435 | 2435 | 2435 | 1 |
| 426 | 20240605 | 121200 | 1259370755 | 2435 | 2430 | 2435 | 2430 | 3 |
| 427 | 20240605 | 121100 | 1259363460 | 2430 | 2430 | 2430 | 2430 | 220 |
| 428 | 20240605 | 121000 | 1258828860 | 2430 | 2430 | 2435 | 2430 | 738 |
| 429 | 20240605 | 120900 | 1257035515 | 2435 | 2435 | 2435 | 2435 | 15 |
| 430 | 20240605 | 120800 | 1256998990 | 2435 | 2435 | 2435 | 2435 | 0 |
| 431 | 20240605 | 120700 | 1256998990 | 2435 | 2435 | 2435 | 2435 | 1863 |
| 432 | 20240605 | 120600 | 1252462585 | 2435 | 2435 | 2435 | 2435 | 867 |
| 433 | 20240605 | 120500 | 1250351440 | 2435 | 2435 | 2435 | 2435 | 1016 |
| 434 | 20240605 | 120400 | 1247877480 | 2435 | 2435 | 2435 | 2435 | 98 |
| 435 | 20240605 | 120300 | 1247638850 | 2435 | 2435 | 2435 | 2435 | 216 |
| 436 | 20240605 | 120200 | 1247112890 | 2435 | 2435 | 2435 | 2435 | 21 |
| 437 | 20240605 | 120100 | 1247061755 | 2435 | 2435 | 2435 | 2435 | 88 |
| 438 | 20240605 | 120000 | 1246847475 | 2435 | 2435 | 2435 | 2435 | 2757 |
| 439 | 20240605 | 115900 | 1240134180 | 2435 | 2435 | 2435 | 2435 | 110 |
| 440 | 20240605 | 115800 | 1239866330 | 2440 | 2440 | 2440 | 2440 | 1 |
| 441 | 20240605 | 115700 | 1239863890 | 2440 | 2440 | 2440 | 2440 | 1 |
| 442 | 20240605 | 115600 | 1239861450 | 2435 | 2435 | 2435 | 2435 | 990 |
| 443 | 20240605 | 115500 | 1237450800 | 2440 | 2435 | 2440 | 2435 | 330 |
| 444 | 20240605 | 115400 | 1236646000 | 2440 | 2440 | 2445 | 2435 | 524 |
| 445 | 20240605 | 115300 | 1235366395 | 2445 | 2440 | 2445 | 2440 | 501 |
| 446 | 20240605 | 115200 | 1234143950 | 2440 | 2440 | 2440 | 2440 | 1 |
| 447 | 20240605 | 115100 | 1234141510 | 2440 | 2435 | 2440 | 2435 | 369 |
| 448 | 20240605 | 115000 | 1233242230 | 2440 | 2440 | 2440 | 2440 | 504 |
| 449 | 20240605 | 114900 | 1232012470 | 2440 | 2440 | 2440 | 2440 | 0 |
| 450 | 20240605 | 114800 | 1232012470 | 2440 | 2440 | 2440 | 2440 | 100 |
| 451 | 20240605 | 114700 | 1231768470 | 2440 | 2440 | 2440 | 2440 | 1266 |
| 452 | 20240605 | 114600 | 1228679430 | 2440 | 2435 | 2440 | 2435 | 1830 |
| 453 | 20240605 | 114500 | 1224221745 | 2435 | 2435 | 2435 | 2435 | 2171 |
| 454 | 20240605 | 114400 | 1218935360 | 2430 | 2430 | 2430 | 2430 | 50 |
| 455 | 20240605 | 114300 | 1218813860 | 2430 | 2430 | 2430 | 2430 | 1264 |
| 456 | 20240605 | 114200 | 1215742340 | 2430 | 2430 | 2430 | 2430 | 24 |
| 457 | 20240605 | 114100 | 1215684020 | 2430 | 2430 | 2430 | 2430 | 25 |
| 458 | 20240605 | 114000 | 1215623270 | 2425 | 2425 | 2425 | 2425 | 3431 |
| 459 | 20240605 | 113900 | 1207303095 | 2425 | 2425 | 2425 | 2420 | 976 |
| 460 | 20240605 | 113800 | 1204936795 | 2420 | 2420 | 2420 | 2420 | 2 |
| 461 | 20240605 | 113700 | 1204931955 | 2425 | 2425 | 2425 | 2425 | 326 |
| 462 | 20240605 | 113600 | 1204141405 | 2430 | 2430 | 2430 | 2430 | 659 |
| 463 | 20240605 | 113500 | 1202540035 | 2430 | 2435 | 2435 | 2430 | 770 |
| 464 | 20240605 | 113400 | 1200666620 | 2430 | 2430 | 2435 | 2430 | 593 |
| 465 | 20240605 | 113300 | 1199225625 | 2430 | 2430 | 2430 | 2430 | 7 |
| 466 | 20240605 | 113200 | 1199208615 | 2430 | 2425 | 2430 | 2425 | 51 |
| 467 | 20240605 | 113100 | 1199084690 | 2430 | 2430 | 2430 | 2430 | 100 |
| 468 | 20240605 | 113000 | 1198841690 | 2430 | 2430 | 2430 | 2430 | 498 |
| 469 | 20240605 | 112900 | 1197631550 | 2430 | 2430 | 2430 | 2430 | 335 |
| 470 | 20240605 | 112800 | 1196817500 | 2430 | 2430 | 2430 | 2430 | 100 |
| 471 | 20240605 | 112700 | 1196574500 | 2430 | 2425 | 2430 | 2425 | 102 |
| 472 | 20240605 | 112600 | 1196327140 | 2425 | 2425 | 2425 | 2425 | 0 |
| 473 | 20240605 | 112500 | 1196327140 | 2425 | 2430 | 2430 | 2425 | 36 |
| 474 | 20240605 | 112400 | 1196239830 | 2425 | 2425 | 2425 | 2425 | 0 |
| 475 | 20240605 | 112300 | 1196239830 | 2425 | 2425 | 2425 | 2425 | 1430 |
| 476 | 20240605 | 112200 | 1192772080 | 2425 | 2425 | 2425 | 2425 | 0 |
| 477 | 20240605 | 112100 | 1192772080 | 2425 | 2420 | 2430 | 2420 | 3271 |
| 478 | 20240605 | 112000 | 1184841100 | 2425 | 2420 | 2425 | 2420 | 109 |
| 479 | 20240605 | 111900 | 1184576810 | 2420 | 2425 | 2425 | 2420 | 1026 |
| 480 | 20240605 | 111800 | 1182088885 | 2430 | 2430 | 2430 | 2425 | 3 |
| 481 | 20240605 | 111700 | 1182081600 | 2420 | 2410 | 2420 | 2410 | 963 |
| 482 | 20240605 | 111600 | 1179751905 | 2410 | 2420 | 2420 | 2410 | 251 |
| 483 | 20240605 | 111500 | 1179146515 | 2420 | 2415 | 2420 | 2410 | 806 |
| 484 | 20240605 | 111400 | 1177203785 | 2415 | 2415 | 2420 | 2410 | 11927 |
| 485 | 20240605 | 111300 | 1148408075 | 2420 | 2415 | 2420 | 2415 | 1043 |
| 486 | 20240605 | 111200 | 1145889180 | 2415 | 2415 | 2420 | 2415 | 1487 |
| 487 | 20240605 | 111100 | 1142298015 | 2415 | 2415 | 2415 | 2415 | 45 |
| 488 | 20240605 | 111000 | 1142189340 | 2420 | 2420 | 2420 | 2415 | 14 |
| 489 | 20240605 | 110900 | 1142155465 | 2425 | 2425 | 2425 | 2415 | 69 |
| 490 | 20240605 | 110800 | 1141988150 | 2415 | 2420 | 2420 | 2415 | 399 |
| 491 | 20240605 | 110700 | 1141022620 | 2425 | 2425 | 2425 | 2415 | 319 |
| 492 | 20240605 | 110600 | 1140252030 | 2420 | 2425 | 2425 | 2420 | 2 |
| 493 | 20240605 | 110500 | 1140247185 | 2420 | 2425 | 2425 | 2420 | 56 |
| 494 | 20240605 | 110400 | 1140111415 | 2425 | 2425 | 2425 | 2425 | 450 |
| 495 | 20240605 | 110300 | 1139020165 | 2425 | 2425 | 2425 | 2425 | 1 |
| 496 | 20240605 | 110200 | 1139017740 | 2425 | 2415 | 2425 | 2415 | 101 |
| 497 | 20240605 | 110100 | 1138773815 | 2425 | 2420 | 2425 | 2420 | 552 |
| 498 | 20240605 | 110000 | 1137435220 | 2425 | 2415 | 2425 | 2415 | 2099 |
| 499 | 20240605 | 105900 | 1132366125 | 2425 | 2420 | 2425 | 2415 | 575 |
| 500 | 20240605 | 105800 | 1130975685 | 2420 | 2415 | 2420 | 2415 | 105 |
| 501 | 20240605 | 105700 | 1130722105 | 2415 | 2415 | 2415 | 2415 | 103 |
| 502 | 20240605 | 105600 | 1130473360 | 2410 | 2410 | 2410 | 2410 | 179 |
| 503 | 20240605 | 105500 | 1130041970 | 2415 | 2415 | 2415 | 2410 | 6 |
| 504 | 20240605 | 105400 | 1130027490 | 2415 | 2415 | 2415 | 2415 | 164 |
| 505 | 20240605 | 105300 | 1129631430 | 2415 | 2415 | 2415 | 2415 | 200 |
| 506 | 20240605 | 105200 | 1129148430 | 2420 | 2420 | 2420 | 2420 | 5 |
| 507 | 20240605 | 105100 | 1129136330 | 2420 | 2425 | 2425 | 2420 | 5 |
| 508 | 20240605 | 105000 | 1129124220 | 2430 | 2420 | 2430 | 2410 | 3547 |
| 509 | 20240605 | 104900 | 1120563455 | 2430 | 2430 | 2430 | 2420 | 4209 |
| 510 | 20240605 | 104800 | 1110370845 | 2430 | 2430 | 2430 | 2425 | 559 |
| 511 | 20240605 | 104700 | 1109015250 | 2430 | 2430 | 2435 | 2425 | 26 |
| 512 | 20240605 | 104600 | 1108952100 | 2430 | 2425 | 2435 | 2425 | 9387 |
| 513 | 20240605 | 104500 | 1086146700 | 2430 | 2420 | 2430 | 2420 | 2075 |
| 514 | 20240605 | 104400 | 1081114870 | 2420 | 2425 | 2425 | 2415 | 332 |
| 515 | 20240605 | 104300 | 1080310850 | 2425 | 2430 | 2430 | 2415 | 731 |
| 516 | 20240605 | 104200 | 1078545410 | 2410 | 2415 | 2430 | 2410 | 4779 |
| 517 | 20240605 | 104100 | 1066963500 | 2415 | 2415 | 2415 | 2415 | 201 |
| 518 | 20240605 | 104000 | 1066478085 | 2415 | 2410 | 2415 | 2405 | 83 |
| 519 | 20240605 | 103900 | 1066278360 | 2410 | 2405 | 2410 | 2405 | 131 |
| 520 | 20240605 | 103800 | 1065962880 | 2410 | 2415 | 2415 | 2410 | 164 |
| 521 | 20240605 | 103700 | 1065567630 | 2415 | 2415 | 2420 | 2410 | 1048 |
| 522 | 20240605 | 103600 | 1063036700 | 2420 | 2415 | 2420 | 2415 | 1338 |
| 523 | 20240605 | 103500 | 1059805230 | 2415 | 2410 | 2415 | 2405 | 2890 |
| 524 | 20240605 | 103400 | 1052830305 | 2410 | 2400 | 2410 | 2400 | 3740 |
| 525 | 20240605 | 103300 | 1043817605 | 2400 | 2410 | 2410 | 2400 | 802 |
| 526 | 20240605 | 103200 | 1041891795 | 2410 | 2410 | 2410 | 2405 | 202 |
| 527 | 20240605 | 103100 | 1041404980 | 2410 | 2410 | 2410 | 2410 | 1 |
| 528 | 20240605 | 103000 | 1041402570 | 2410 | 2405 | 2410 | 2400 | 30 |
| 529 | 20240605 | 102900 | 1041330540 | 2405 | 2410 | 2410 | 2405 | 6 |
| 530 | 20240605 | 102800 | 1041316105 | 2405 | 2410 | 2410 | 2405 | 146 |
| 531 | 20240605 | 102700 | 1040964950 | 2410 | 2405 | 2410 | 2395 | 12611 |
| 532 | 20240605 | 102600 | 1010721130 | 2410 | 2410 | 2410 | 2405 | 76 |
| 533 | 20240605 | 102500 | 1010538290 | 2405 | 2405 | 2410 | 2405 | 134 |
| 534 | 20240605 | 102400 | 1010216015 | 2405 | 2410 | 2410 | 2395 | 20153 |
| 535 | 20240605 | 102300 | 961887020 | 2410 | 2410 | 2410 | 2405 | 729 |
| 536 | 20240605 | 102200 | 960130265 | 2410 | 2410 | 2410 | 2405 | 320 |
| 537 | 20240605 | 102100 | 959359070 | 2410 | 2405 | 2410 | 2405 | 743 |
| 538 | 20240605 | 102000 | 957572150 | 2405 | 2400 | 2405 | 2400 | 1014 |
| 539 | 20240605 | 101900 | 955138535 | 2395 | 2400 | 2400 | 2395 | 1415 |
| 540 | 20240605 | 101800 | 951742540 | 2395 | 2400 | 2400 | 2395 | 2542 |
| 541 | 20240605 | 101700 | 945642110 | 2400 | 2400 | 2400 | 2395 | 14721 |
| 542 | 20240605 | 101600 | 910373030 | 2400 | 2400 | 2400 | 2400 | 663 |
| 543 | 20240605 | 101500 | 908781830 | 2400 | 2400 | 2400 | 2395 | 8200 |
| 544 | 20240605 | 101400 | 889101835 | 2400 | 2400 | 2400 | 2395 | 6464 |
| 545 | 20240605 | 101300 | 873604490 | 2400 | 2400 | 2405 | 2400 | 2253 |
| 546 | 20240605 | 101200 | 868197160 | 2400 | 2405 | 2405 | 2400 | 4112 |
| 547 | 20240605 | 101100 | 858328080 | 2400 | 2400 | 2400 | 2400 | 368 |
| 548 | 20240605 | 101000 | 857444880 | 2405 | 2400 | 2405 | 2400 | 273 |
| 549 | 20240605 | 100900 | 856788815 | 2400 | 2405 | 2405 | 2400 | 906 |
| 550 | 20240605 | 100800 | 854612710 | 2405 | 2405 | 2405 | 2400 | 1175 |
| 551 | 20240605 | 100700 | 851789060 | 2405 | 2400 | 2405 | 2395 | 4742 |
| 552 | 20240605 | 100600 | 840411595 | 2400 | 2400 | 2405 | 2400 | 1567 |
| 553 | 20240605 | 100500 | 836648470 | 2405 | 2400 | 2405 | 2400 | 2377 |
| 554 | 20240605 | 100400 | 830936165 | 2400 | 2405 | 2405 | 2400 | 1783 |
| 555 | 20240605 | 100300 | 826656850 | 2405 | 2400 | 2405 | 2400 | 272 |
| 556 | 20240605 | 100200 | 826003700 | 2395 | 2395 | 2405 | 2395 | 18680 |
| 557 | 20240605 | 100100 | 781189865 | 2395 | 2395 | 2400 | 2395 | 730 |
| 558 | 20240605 | 100000 | 779440365 | 2395 | 2400 | 2400 | 2390 | 7898 |
| 559 | 20240605 | 095900 | 760524785 | 2400 | 2390 | 2400 | 2390 | 13281 |
| 560 | 20240605 | 095800 | 728744100 | 2395 | 2405 | 2405 | 2395 | 51232 |
| 561 | 20240605 | 095700 | 605696385 | 2405 | 2405 | 2410 | 2405 | 957 |
| 562 | 20240605 | 095600 | 603394765 | 2410 | 2405 | 2410 | 2405 | 76 |
| 563 | 20240605 | 095500 | 603211980 | 2410 | 2410 | 2415 | 2405 | 3135 |
| 564 | 20240605 | 095400 | 595663440 | 2410 | 2415 | 2415 | 2410 | 283 |
| 565 | 20240605 | 095300 | 594981240 | 2410 | 2410 | 2415 | 2410 | 3639 |
| 566 | 20240605 | 095200 | 586211230 | 2410 | 2415 | 2415 | 2410 | 254 |
| 567 | 20240605 | 095100 | 585599080 | 2410 | 2415 | 2415 | 2410 | 1831 |
| 568 | 20240605 | 095000 | 581186355 | 2415 | 2410 | 2415 | 2410 | 685 |
| 569 | 20240605 | 094900 | 579535330 | 2410 | 2415 | 2415 | 2410 | 293 |
| 570 | 20240605 | 094800 | 578828960 | 2415 | 2410 | 2415 | 2410 | 3835 |
| 571 | 20240605 | 094700 | 569586330 | 2410 | 2410 | 2410 | 2405 | 303 |
| 572 | 20240605 | 094600 | 568857100 | 2405 | 2410 | 2410 | 2405 | 14873 |
| 573 | 20240605 | 094500 | 533085260 | 2410 | 2410 | 2415 | 2410 | 2239 |
| 574 | 20240605 | 094400 | 527683270 | 2410 | 2410 | 2415 | 2410 | 404 |
| 575 | 20240605 | 094300 | 526709620 | 2415 | 2415 | 2415 | 2410 | 522 |
| 576 | 20240605 | 094200 | 525449025 | 2410 | 2410 | 2410 | 2405 | 432 |
| 577 | 20240605 | 094100 | 524408355 | 2410 | 2410 | 2415 | 2405 | 4144 |
| 578 | 20240605 | 094000 | 514427400 | 2410 | 2405 | 2415 | 2405 | 115 |
| 579 | 20240605 | 093900 | 514150345 | 2405 | 2410 | 2410 | 2405 | 1527 |
| 580 | 20240605 | 093800 | 510470305 | 2410 | 2410 | 2415 | 2405 | 876 |
| 581 | 20240605 | 093700 | 508359450 | 2415 | 2410 | 2415 | 2405 | 3899 |
| 582 | 20240605 | 093600 | 498968870 | 2410 | 2415 | 2420 | 2410 | 6244 |
| 583 | 20240605 | 093500 | 483914995 | 2420 | 2415 | 2420 | 2410 | 1351 |
| 584 | 20240605 | 093400 | 480652800 | 2415 | 2410 | 2420 | 2410 | 3363 |
| 585 | 20240605 | 093300 | 472540885 | 2410 | 2415 | 2415 | 2405 | 5599 |
| 586 | 20240605 | 093200 | 459056905 | 2405 | 2410 | 2420 | 2405 | 28859 |
| 587 | 20240605 | 093100 | 389506500 | 2420 | 2425 | 2425 | 2405 | 13132 |
| 588 | 20240605 | 093000 | 357791775 | 2425 | 2430 | 2435 | 2405 | 34869 |
| 589 | 20240605 | 092900 | 273640355 | 2435 | 2435 | 2450 | 2425 | 18087 |
| 590 | 20240605 | 092800 | 229669440 | 2435 | 2440 | 2450 | 2435 | 6217 |
| 591 | 20240605 | 092700 | 214503410 | 2440 | 2445 | 2445 | 2440 | 60 |
| 592 | 20240605 | 092600 | 214356850 | 2445 | 2440 | 2445 | 2440 | 1356 |
| 593 | 20240605 | 092500 | 211044425 | 2440 | 2445 | 2450 | 2440 | 1984 |
| 594 | 20240605 | 092400 | 206195100 | 2445 | 2450 | 2450 | 2440 | 9504 |
| 595 | 20240605 | 092300 | 182938955 | 2450 | 2450 | 2455 | 2450 | 3156 |
| 596 | 20240605 | 092200 | 175206740 | 2450 | 2455 | 2460 | 2445 | 3787 |
| 597 | 20240605 | 092100 | 165927540 | 2460 | 2455 | 2460 | 2450 | 2236 |
| 598 | 20240605 | 092000 | 160439010 | 2455 | 2460 | 2460 | 2455 | 673 |
| 599 | 20240605 | 091900 | 158783435 | 2460 | 2470 | 2470 | 2460 | 995 |
| 600 | 20240605 | 091800 | 156325855 | 2470 | 2465 | 2470 | 2455 | 90 |
| 601 | 20240605 | 091700 | 156104045 | 2455 | 2455 | 2455 | 2450 | 7991 |
| 602 | 20240605 | 091600 | 136518635 | 2455 | 2465 | 2465 | 2450 | 8216 |
| 603 | 20240605 | 091500 | 116338370 | 2470 | 2470 | 2470 | 2465 | 212 |
| 604 | 20240605 | 091400 | 115814735 | 2470 | 2465 | 2470 | 2460 | 3943 |
| 605 | 20240605 | 091300 | 106094875 | 2465 | 2470 | 2470 | 2465 | 571 |
| 606 | 20240605 | 091200 | 104685505 | 2470 | 2475 | 2480 | 2465 | 2704 |
| 607 | 20240605 | 091100 | 97990985 | 2475 | 2470 | 2475 | 2465 | 2971 |
| 608 | 20240605 | 091000 | 90651675 | 2470 | 2470 | 2475 | 2470 | 1096 |
| 609 | 20240605 | 090900 | 87944550 | 2475 | 2475 | 2475 | 2475 | 101 |
| 610 | 20240605 | 090800 | 87694575 | 2475 | 2475 | 2480 | 2475 | 2014 |
| 611 | 20240605 | 090700 | 82709905 | 2475 | 2475 | 2480 | 2475 | 2806 |
| 612 | 20240605 | 090600 | 75764430 | 2475 | 2475 | 2480 | 2475 | 2611 |
| 613 | 20240605 | 090500 | 69301955 | 2475 | 2475 | 2480 | 2475 | 1753 |
| 614 | 20240605 | 090400 | 64963275 | 2475 | 2480 | 2480 | 2475 | 2414 |
| 615 | 20240605 | 090300 | 58978605 | 2480 | 2480 | 2480 | 2475 | 1156 |
| 616 | 20240605 | 090200 | 56117295 | 2480 | 2480 | 2480 | 2480 | 647 |
| 617 | 20240605 | 090100 | 54512735 | 2470 | 2485 | 2485 | 2470 | 3666 |
| 618 | 20240605 | 090000 | 45447160 | 2480 | 2465 | 2480 | 2465 | 18421 |