29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240605 | 184800 | 2711557450 | 6660 | 6660 | 6660 | 6660 | 5965 |
| 3 | 20240605 | 184700 | 2711557450 | 6660 | 6660 | 6660 | 6660 | 0 |
| 4 | 20240605 | 184600 | 2711557450 | 6660 | 6660 | 6660 | 6660 | 0 |
| 5 | 20240605 | 184500 | 2711557450 | 6660 | 6660 | 6660 | 6660 | 0 |
| 6 | 20240605 | 184400 | 2711557450 | 6660 | 6660 | 6660 | 6660 | 0 |
| 7 | 20240605 | 184300 | 2711557450 | 6660 | 6660 | 6660 | 6660 | 0 |
| 8 | 20240605 | 184200 | 2711557450 | 6660 | 6660 | 6660 | 6660 | 0 |
| 9 | 20240605 | 184100 | 2711557450 | 6660 | 6660 | 6660 | 6660 | 0 |
| 10 | 20240605 | 184000 | 2711557450 | 6660 | 6660 | 6660 | 6660 | 0 |
| 11 | 20240605 | 183900 | 2711557450 | 6660 | 6660 | 6660 | 6660 | 0 |
| 12 | 20240605 | 183800 | 2711557450 | 6660 | 6660 | 6660 | 6660 | 0 |
| 13 | 20240605 | 183700 | 2711557450 | 6660 | 6660 | 6660 | 6660 | 0 |
| 14 | 20240605 | 183600 | 2711557450 | 6660 | 6660 | 6660 | 6660 | 0 |
| 15 | 20240605 | 183500 | 2711557450 | 6660 | 6660 | 6660 | 6660 | 0 |
| 16 | 20240605 | 183400 | 2711557450 | 6660 | 6660 | 6660 | 6660 | 0 |
| 17 | 20240605 | 183300 | 2711557450 | 6660 | 6660 | 6660 | 6660 | 0 |
| 18 | 20240605 | 183200 | 2711557450 | 6660 | 6660 | 6660 | 6660 | 0 |
| 19 | 20240605 | 183100 | 2711557450 | 6660 | 6660 | 6660 | 6660 | 0 |
| 20 | 20240605 | 183000 | 2711557450 | 6660 | 6660 | 6660 | 6660 | 0 |
| 21 | 20240605 | 182900 | 2711557450 | 6660 | 6660 | 6660 | 6660 | 0 |
| 22 | 20240605 | 182800 | 2711557450 | 6660 | 6660 | 6660 | 6660 | 0 |
| 23 | 20240605 | 182700 | 2711557450 | 6660 | 6660 | 6660 | 6660 | 0 |
| 24 | 20240605 | 182600 | 2711557450 | 6660 | 6660 | 6660 | 6660 | 0 |
| 25 | 20240605 | 182500 | 2711557450 | 6660 | 6660 | 6660 | 6660 | 0 |
| 26 | 20240605 | 182400 | 2711557450 | 6660 | 6660 | 6660 | 6660 | 0 |
| 27 | 20240605 | 182300 | 2711557450 | 6660 | 6660 | 6660 | 6660 | 0 |
| 28 | 20240605 | 182200 | 2711557450 | 6660 | 6660 | 6660 | 6660 | 0 |
| 29 | 20240605 | 182100 | 2711557450 | 6660 | 6660 | 6660 | 6660 | 0 |
| 30 | 20240605 | 182000 | 2711557450 | 6660 | 6660 | 6660 | 6660 | 0 |
| 31 | 20240605 | 181900 | 2711557450 | 6660 | 6660 | 6660 | 6660 | 0 |
| 32 | 20240605 | 181800 | 2711557450 | 6660 | 6660 | 6660 | 6660 | 5965 |
| 33 | 20240605 | 181700 | 2711557450 | 6660 | 6660 | 6660 | 6660 | 0 |
| 34 | 20240605 | 181600 | 2711557450 | 6660 | 6660 | 6660 | 6660 | 0 |
| 35 | 20240605 | 181500 | 2711557450 | 6660 | 6660 | 6660 | 6660 | 0 |
| 36 | 20240605 | 181400 | 2711557450 | 6660 | 6660 | 6660 | 6660 | 0 |
| 37 | 20240605 | 181300 | 2711557450 | 6660 | 6660 | 6660 | 6660 | 0 |
| 38 | 20240605 | 181200 | 2711557450 | 6660 | 6660 | 6660 | 6660 | 0 |
| 39 | 20240605 | 181100 | 2711557450 | 6660 | 6660 | 6660 | 6660 | 0 |
| 40 | 20240605 | 181000 | 2711557450 | 6660 | 6660 | 6660 | 6660 | 0 |
| 41 | 20240605 | 180900 | 2711557450 | 6660 | 6660 | 6660 | 6660 | 0 |
| 42 | 20240605 | 180800 | 2711557450 | 6660 | 6660 | 6660 | 6660 | 0 |
| 43 | 20240605 | 180700 | 2711557450 | 6660 | 6660 | 6660 | 6660 | 0 |
| 44 | 20240605 | 180600 | 2711557450 | 6660 | 6660 | 6660 | 6660 | 0 |
| 45 | 20240605 | 180500 | 2711557450 | 6660 | 6660 | 6660 | 6660 | 0 |
| 46 | 20240605 | 180400 | 2711557450 | 6660 | 6660 | 6660 | 6660 | 0 |
| 47 | 20240605 | 180300 | 2711557450 | 6660 | 6660 | 6660 | 6660 | 0 |
| 48 | 20240605 | 180200 | 2711557450 | 6660 | 6660 | 6660 | 6660 | 0 |
| 49 | 20240605 | 180100 | 2711557450 | 6660 | 6660 | 6660 | 6660 | 0 |
| 50 | 20240605 | 180000 | 2711557450 | 6660 | 6660 | 6660 | 6660 | 0 |
| 51 | 20240605 | 175900 | 2711557450 | 6660 | 6660 | 6660 | 6660 | 0 |
| 52 | 20240605 | 175800 | 2711557450 | 6660 | 6660 | 6660 | 6660 | 0 |
| 53 | 20240605 | 175700 | 2711557450 | 6660 | 6660 | 6660 | 6660 | 0 |
| 54 | 20240605 | 175600 | 2711557450 | 6660 | 6660 | 6660 | 6660 | 0 |
| 55 | 20240605 | 175500 | 2711557450 | 6660 | 6660 | 6660 | 6660 | 0 |
| 56 | 20240605 | 175400 | 2711557450 | 6660 | 6660 | 6660 | 6660 | 0 |
| 57 | 20240605 | 175300 | 2711557450 | 6660 | 6660 | 6660 | 6660 | 0 |
| 58 | 20240605 | 175200 | 2711557450 | 6660 | 6660 | 6660 | 6660 | 0 |
| 59 | 20240605 | 175100 | 2711557450 | 6660 | 6660 | 6660 | 6660 | 0 |
| 60 | 20240605 | 175000 | 2711557450 | 6660 | 6660 | 6660 | 6660 | 0 |
| 61 | 20240605 | 174900 | 2711557450 | 6660 | 6660 | 6660 | 6660 | 0 |
| 62 | 20240605 | 174800 | 2711557450 | 6660 | 6660 | 6660 | 6660 | 5965 |
| 63 | 20240605 | 174700 | 2711557450 | 6660 | 6660 | 6660 | 6660 | 0 |
| 64 | 20240605 | 174600 | 2711557450 | 6660 | 6660 | 6660 | 6660 | 0 |
| 65 | 20240605 | 174500 | 2711557450 | 6660 | 6660 | 6660 | 6660 | 0 |
| 66 | 20240605 | 174400 | 2711557450 | 6660 | 6660 | 6660 | 6660 | 0 |
| 67 | 20240605 | 174300 | 2711557450 | 6660 | 6660 | 6660 | 6660 | 0 |
| 68 | 20240605 | 174200 | 2711557450 | 6660 | 6660 | 6660 | 6660 | 0 |
| 69 | 20240605 | 174100 | 2711557450 | 6660 | 6660 | 6660 | 6660 | 0 |
| 70 | 20240605 | 174000 | 2711557450 | 6660 | 6660 | 6660 | 6660 | 0 |
| 71 | 20240605 | 173900 | 2711557450 | 6660 | 6660 | 6660 | 6660 | 0 |
| 72 | 20240605 | 173800 | 2711557450 | 6660 | 6660 | 6660 | 6660 | 0 |
| 73 | 20240605 | 173700 | 2711557450 | 6660 | 6660 | 6660 | 6660 | 0 |
| 74 | 20240605 | 173600 | 2711557450 | 6660 | 6660 | 6660 | 6660 | 0 |
| 75 | 20240605 | 173500 | 2711557450 | 6660 | 6660 | 6660 | 6660 | 0 |
| 76 | 20240605 | 173400 | 2711557450 | 6660 | 6660 | 6660 | 6660 | 0 |
| 77 | 20240605 | 173300 | 2711557450 | 6660 | 6660 | 6660 | 6660 | 0 |
| 78 | 20240605 | 173200 | 2711557450 | 6660 | 6660 | 6660 | 6660 | 0 |
| 79 | 20240605 | 173100 | 2711557450 | 6660 | 6660 | 6660 | 6660 | 0 |
| 80 | 20240605 | 173000 | 2711557450 | 6660 | 6660 | 6660 | 6660 | 0 |
| 81 | 20240605 | 172900 | 2711557450 | 6660 | 6660 | 6660 | 6660 | 0 |
| 82 | 20240605 | 172800 | 2711557450 | 6660 | 6660 | 6660 | 6660 | 0 |
| 83 | 20240605 | 172700 | 2711557450 | 6660 | 6660 | 6660 | 6660 | 0 |
| 84 | 20240605 | 172600 | 2711557450 | 6660 | 6660 | 6660 | 6660 | 0 |
| 85 | 20240605 | 172500 | 2711557450 | 6660 | 6660 | 6660 | 6660 | 0 |
| 86 | 20240605 | 172400 | 2711557450 | 6660 | 6660 | 6660 | 6660 | 0 |
| 87 | 20240605 | 172300 | 2711557450 | 6660 | 6660 | 6660 | 6660 | 0 |
| 88 | 20240605 | 172200 | 2711557450 | 6660 | 6660 | 6660 | 6660 | 0 |
| 89 | 20240605 | 172100 | 2711557450 | 6660 | 6660 | 6660 | 6660 | 0 |
| 90 | 20240605 | 172000 | 2711557450 | 6660 | 6660 | 6660 | 6660 | 0 |
| 91 | 20240605 | 171900 | 2711557450 | 6660 | 6660 | 6660 | 6660 | 0 |
| 92 | 20240605 | 171800 | 2711557450 | 6660 | 6660 | 6660 | 6660 | 5965 |
| 93 | 20240605 | 171700 | 2711557450 | 6660 | 6660 | 6660 | 6660 | 0 |
| 94 | 20240605 | 171600 | 2711557450 | 6660 | 6660 | 6660 | 6660 | 0 |
| 95 | 20240605 | 171500 | 2711557450 | 6660 | 6660 | 6660 | 6660 | 0 |
| 96 | 20240605 | 171400 | 2711557450 | 6660 | 6660 | 6660 | 6660 | 0 |
| 97 | 20240605 | 171300 | 2711557450 | 6660 | 6660 | 6660 | 6660 | 0 |
| 98 | 20240605 | 171200 | 2711557450 | 6660 | 6660 | 6660 | 6660 | 0 |
| 99 | 20240605 | 171100 | 2711557450 | 6660 | 6660 | 6660 | 6660 | 0 |
| 100 | 20240605 | 171000 | 2711557450 | 6660 | 6660 | 6660 | 6660 | 0 |
| 101 | 20240605 | 170900 | 2711557450 | 6660 | 6660 | 6660 | 6660 | 0 |
| 102 | 20240605 | 170800 | 2711557450 | 6660 | 6660 | 6660 | 6660 | 0 |
| 103 | 20240605 | 170700 | 2711557450 | 6660 | 6660 | 6660 | 6660 | 0 |
| 104 | 20240605 | 170600 | 2711557450 | 6660 | 6660 | 6660 | 6660 | 0 |
| 105 | 20240605 | 170500 | 2711557450 | 6660 | 6660 | 6660 | 6660 | 0 |
| 106 | 20240605 | 170400 | 2711557450 | 6660 | 6660 | 6660 | 6660 | 0 |
| 107 | 20240605 | 170300 | 2711557450 | 6660 | 6660 | 6660 | 6660 | 0 |
| 108 | 20240605 | 170200 | 2711557450 | 6660 | 6660 | 6660 | 6660 | 0 |
| 109 | 20240605 | 170100 | 2711557450 | 6660 | 6660 | 6660 | 6660 | 0 |
| 110 | 20240605 | 170000 | 2711557450 | 6660 | 6660 | 6660 | 6660 | 0 |
| 111 | 20240605 | 165900 | 2711557450 | 6660 | 6660 | 6660 | 6660 | 0 |
| 112 | 20240605 | 165800 | 2711557450 | 6660 | 6660 | 6660 | 6660 | 0 |
| 113 | 20240605 | 165700 | 2711557450 | 6660 | 6660 | 6660 | 6660 | 0 |
| 114 | 20240605 | 165600 | 2711557450 | 6660 | 6660 | 6660 | 6660 | 0 |
| 115 | 20240605 | 165500 | 2711557450 | 6660 | 6660 | 6660 | 6660 | 0 |
| 116 | 20240605 | 165400 | 2711557450 | 6660 | 6660 | 6660 | 6660 | 0 |
| 117 | 20240605 | 165300 | 2711557450 | 6660 | 6660 | 6660 | 6660 | 0 |
| 118 | 20240605 | 165200 | 2711557450 | 6660 | 6660 | 6660 | 6660 | 0 |
| 119 | 20240605 | 165100 | 2711557450 | 6660 | 6660 | 6660 | 6660 | 0 |
| 120 | 20240605 | 165000 | 2711557450 | 6660 | 6660 | 6660 | 6660 | 0 |
| 121 | 20240605 | 164900 | 2711557450 | 6660 | 6660 | 6660 | 6660 | 0 |
| 122 | 20240605 | 164800 | 2711557450 | 6660 | 6660 | 6660 | 6660 | 5965 |
| 123 | 20240605 | 164700 | 2711557450 | 6660 | 6660 | 6660 | 6660 | 0 |
| 124 | 20240605 | 164600 | 2711557450 | 6660 | 6660 | 6660 | 6660 | 0 |
| 125 | 20240605 | 164500 | 2711557450 | 6660 | 6660 | 6660 | 6660 | 0 |
| 126 | 20240605 | 164400 | 2711557450 | 6660 | 6660 | 6660 | 6660 | 0 |
| 127 | 20240605 | 164300 | 2711557450 | 6660 | 6660 | 6660 | 6660 | 0 |
| 128 | 20240605 | 164200 | 2711557450 | 6660 | 6660 | 6660 | 6660 | 0 |
| 129 | 20240605 | 164100 | 2711557450 | 6660 | 6660 | 6660 | 6660 | 0 |
| 130 | 20240605 | 164000 | 2711557450 | 6660 | 6660 | 6660 | 6660 | 0 |
| 131 | 20240605 | 163900 | 2711557450 | 6660 | 6660 | 6660 | 6660 | 0 |
| 132 | 20240605 | 163800 | 2711557450 | 6660 | 6660 | 6660 | 6660 | 0 |
| 133 | 20240605 | 163700 | 2711557450 | 6660 | 6660 | 6660 | 6660 | 0 |
| 134 | 20240605 | 163600 | 2711557450 | 6660 | 6660 | 6660 | 6660 | 0 |
| 135 | 20240605 | 163500 | 2711557450 | 6660 | 6660 | 6660 | 6660 | 0 |
| 136 | 20240605 | 163400 | 2711557450 | 6660 | 6660 | 6660 | 6660 | 0 |
| 137 | 20240605 | 163300 | 2711557450 | 6660 | 6660 | 6660 | 6660 | 0 |
| 138 | 20240605 | 163200 | 2711557450 | 6660 | 6660 | 6660 | 6660 | 0 |
| 139 | 20240605 | 163100 | 2711557450 | 6660 | 6660 | 6660 | 6660 | 0 |
| 140 | 20240605 | 163000 | 2711557450 | 6660 | 6660 | 6660 | 6660 | 0 |
| 141 | 20240605 | 162900 | 2711557450 | 6660 | 6660 | 6660 | 6660 | 0 |
| 142 | 20240605 | 162800 | 2711557450 | 6660 | 6660 | 6660 | 6660 | 0 |
| 143 | 20240605 | 162700 | 2711557450 | 6660 | 6660 | 6660 | 6660 | 0 |
| 144 | 20240605 | 162600 | 2711557450 | 6660 | 6660 | 6660 | 6660 | 0 |
| 145 | 20240605 | 162500 | 2711557450 | 6660 | 6660 | 6660 | 6660 | 0 |
| 146 | 20240605 | 162400 | 2711557450 | 6660 | 6660 | 6660 | 6660 | 0 |
| 147 | 20240605 | 162300 | 2711557450 | 6660 | 6660 | 6660 | 6660 | 0 |
| 148 | 20240605 | 162200 | 2711557450 | 6660 | 6660 | 6660 | 6660 | 0 |
| 149 | 20240605 | 162100 | 2711557450 | 6660 | 6660 | 6660 | 6660 | 0 |
| 150 | 20240605 | 162000 | 2711557450 | 6660 | 6660 | 6660 | 6660 | 0 |
| 151 | 20240605 | 161900 | 2711557450 | 6660 | 6660 | 6660 | 6660 | 0 |
| 152 | 20240605 | 161800 | 2711557450 | 6660 | 6660 | 6660 | 6660 | 5965 |
| 153 | 20240605 | 161700 | 2711557450 | 6660 | 6660 | 6660 | 6660 | 0 |
| 154 | 20240605 | 161600 | 2711557450 | 6660 | 6660 | 6660 | 6660 | 0 |
| 155 | 20240605 | 161500 | 2711557450 | 6660 | 6660 | 6660 | 6660 | 0 |
| 156 | 20240605 | 161400 | 2711557450 | 6660 | 6660 | 6660 | 6660 | 0 |
| 157 | 20240605 | 161300 | 2711557450 | 6660 | 6660 | 6660 | 6660 | 0 |
| 158 | 20240605 | 161200 | 2711557450 | 6660 | 6660 | 6660 | 6660 | 0 |
| 159 | 20240605 | 161100 | 2711557450 | 6660 | 6660 | 6660 | 6660 | 0 |
| 160 | 20240605 | 161000 | 2711557450 | 6660 | 6660 | 6660 | 6660 | 0 |
| 161 | 20240605 | 160900 | 2711557450 | 6660 | 6660 | 6660 | 6660 | 0 |
| 162 | 20240605 | 160800 | 2711557450 | 6660 | 6660 | 6660 | 6660 | 0 |
| 163 | 20240605 | 160700 | 2711557450 | 6660 | 6660 | 6660 | 6660 | 0 |
| 164 | 20240605 | 160600 | 2711557450 | 6660 | 6660 | 6660 | 6660 | 0 |
| 165 | 20240605 | 160500 | 2711557450 | 6660 | 6660 | 6660 | 6660 | 0 |
| 166 | 20240605 | 160400 | 2711557450 | 6660 | 6660 | 6660 | 6660 | 0 |
| 167 | 20240605 | 160300 | 2711557450 | 6660 | 6660 | 6660 | 6660 | 0 |
| 168 | 20240605 | 160200 | 2711557450 | 6660 | 6660 | 6660 | 6660 | 0 |
| 169 | 20240605 | 160100 | 2711557450 | 6660 | 6660 | 6660 | 6660 | 0 |
| 170 | 20240605 | 160000 | 2711557450 | 6660 | 6660 | 6660 | 6660 | 0 |
| 171 | 20240605 | 155900 | 2711557450 | 6660 | 6660 | 6660 | 6660 | 0 |
| 172 | 20240605 | 155800 | 2711557450 | 6660 | 6660 | 6660 | 6660 | 0 |
| 173 | 20240605 | 155700 | 2711557450 | 6660 | 6660 | 6660 | 6660 | 0 |
| 174 | 20240605 | 155600 | 2711557450 | 6660 | 6660 | 6660 | 6660 | 0 |
| 175 | 20240605 | 155500 | 2711557450 | 6660 | 6660 | 6660 | 6660 | 0 |
| 176 | 20240605 | 155400 | 2711557450 | 6660 | 6660 | 6660 | 6660 | 0 |
| 177 | 20240605 | 155300 | 2711557450 | 6660 | 6660 | 6660 | 6660 | 0 |
| 178 | 20240605 | 155200 | 2711557450 | 6660 | 6660 | 6660 | 6660 | 0 |
| 179 | 20240605 | 155100 | 2711557450 | 6660 | 6660 | 6660 | 6660 | 0 |
| 180 | 20240605 | 155000 | 2711557450 | 6660 | 6660 | 6660 | 6660 | 0 |
| 181 | 20240605 | 154900 | 2711557450 | 6660 | 6660 | 6660 | 6660 | 0 |
| 182 | 20240605 | 154800 | 2711557450 | 6660 | 6660 | 6660 | 6660 | 5965 |
| 183 | 20240605 | 154700 | 2711557450 | 6660 | 6660 | 6660 | 6660 | 0 |
| 184 | 20240605 | 154600 | 2711557450 | 6660 | 6660 | 6660 | 6660 | 0 |
| 185 | 20240605 | 154500 | 2711557450 | 6660 | 6660 | 6660 | 6660 | 0 |
| 186 | 20240605 | 154400 | 2711557450 | 6660 | 6660 | 6660 | 6660 | 0 |
| 187 | 20240605 | 154300 | 2711557450 | 6660 | 6660 | 6660 | 6660 | 0 |
| 188 | 20240605 | 154200 | 2711557450 | 6660 | 6660 | 6660 | 6660 | 0 |
| 189 | 20240605 | 154100 | 2711557450 | 6660 | 6660 | 6660 | 6660 | 0 |
| 190 | 20240605 | 154000 | 2711557450 | 6660 | 6660 | 6660 | 6660 | 0 |
| 191 | 20240605 | 153900 | 2711557450 | 6660 | 6660 | 6660 | 6660 | 0 |
| 192 | 20240605 | 153800 | 2711557450 | 6660 | 6660 | 6660 | 6660 | 0 |
| 193 | 20240605 | 153700 | 2711557450 | 6660 | 6660 | 6660 | 6660 | 0 |
| 194 | 20240605 | 153600 | 2711557450 | 6660 | 6660 | 6660 | 6660 | 0 |
| 195 | 20240605 | 153500 | 2711557450 | 6660 | 6660 | 6660 | 6660 | 0 |
| 196 | 20240605 | 153400 | 2711557450 | 6660 | 6660 | 6660 | 6660 | 0 |
| 197 | 20240605 | 153300 | 2711557450 | 6660 | 6660 | 6660 | 6660 | 0 |
| 198 | 20240605 | 153200 | 2711557450 | 6660 | 6660 | 6660 | 6660 | 0 |
| 199 | 20240605 | 153100 | 2711557450 | 6660 | 6660 | 6660 | 6660 | 0 |
| 200 | 20240605 | 153000 | 2711557450 | 6660 | 6660 | 6660 | 6660 | 5965 |
| 201 | 20240605 | 152900 | 2671830550 | 6660 | 6660 | 6660 | 6660 | 0 |
| 202 | 20240605 | 152800 | 2671830550 | 6660 | 6660 | 6660 | 6660 | 0 |
| 203 | 20240605 | 152700 | 2671830550 | 6660 | 6660 | 6660 | 6660 | 0 |
| 204 | 20240605 | 152600 | 2671830550 | 6660 | 6660 | 6660 | 6660 | 0 |
| 205 | 20240605 | 152500 | 2671830550 | 6660 | 6660 | 6660 | 6660 | 0 |
| 206 | 20240605 | 152400 | 2671830550 | 6660 | 6660 | 6660 | 6660 | 0 |
| 207 | 20240605 | 152300 | 2671830550 | 6660 | 6660 | 6660 | 6660 | 0 |
| 208 | 20240605 | 152200 | 2671830550 | 6660 | 6660 | 6660 | 6660 | 0 |
| 209 | 20240605 | 152100 | 2671830550 | 6660 | 6660 | 6660 | 6660 | 0 |
| 210 | 20240605 | 152000 | 2671830550 | 6660 | 6660 | 6660 | 6660 | 0 |
| 211 | 20240605 | 151900 | 2671830550 | 6660 | 6670 | 6670 | 6660 | 2318 |
| 212 | 20240605 | 151800 | 2656381820 | 6680 | 6680 | 6680 | 6670 | 411 |
| 213 | 20240605 | 151700 | 2653640200 | 6680 | 6670 | 6680 | 6660 | 1037 |
| 214 | 20240605 | 151600 | 2646729830 | 6670 | 6670 | 6680 | 6670 | 2555 |
| 215 | 20240605 | 151500 | 2629682970 | 6670 | 6680 | 6680 | 6670 | 197 |
| 216 | 20240605 | 151400 | 2628368600 | 6670 | 6660 | 6670 | 6660 | 2685 |
| 217 | 20240605 | 151300 | 2610469690 | 6660 | 6670 | 6680 | 6660 | 776 |
| 218 | 20240605 | 151200 | 2605294780 | 6670 | 6680 | 6680 | 6670 | 224 |
| 219 | 20240605 | 151100 | 2603800560 | 6680 | 6680 | 6680 | 6680 | 1 |
| 220 | 20240605 | 151000 | 2603793880 | 6680 | 6680 | 6680 | 6680 | 82 |
| 221 | 20240605 | 150900 | 2603246120 | 6680 | 6670 | 6680 | 6670 | 383 |
| 222 | 20240605 | 150800 | 2600691380 | 6670 | 6670 | 6670 | 6670 | 161 |
| 223 | 20240605 | 150700 | 2599617510 | 6670 | 6670 | 6670 | 6670 | 1509 |
| 224 | 20240605 | 150600 | 2589552480 | 6670 | 6680 | 6680 | 6670 | 60 |
| 225 | 20240605 | 150500 | 2589151780 | 6680 | 6680 | 6680 | 6680 | 770 |
| 226 | 20240605 | 150400 | 2584008180 | 6680 | 6690 | 6700 | 6680 | 1238 |
| 227 | 20240605 | 150300 | 2575736920 | 6680 | 6690 | 6690 | 6680 | 597 |
| 228 | 20240605 | 150200 | 2571746990 | 6690 | 6690 | 6690 | 6690 | 772 |
| 229 | 20240605 | 150100 | 2566582310 | 6690 | 6700 | 6700 | 6680 | 808 |
| 230 | 20240605 | 150000 | 2561176030 | 6700 | 6700 | 6700 | 6690 | 490 |
| 231 | 20240605 | 145900 | 2557893320 | 6690 | 6690 | 6700 | 6690 | 750 |
| 232 | 20240605 | 145800 | 2552875810 | 6690 | 6690 | 6700 | 6690 | 39 |
| 233 | 20240605 | 145700 | 2552614690 | 6690 | 6680 | 6690 | 6680 | 1073 |
| 234 | 20240605 | 145600 | 2545442640 | 6680 | 6690 | 6690 | 6680 | 508 |
| 235 | 20240605 | 145500 | 2542044210 | 6690 | 6680 | 6690 | 6670 | 1821 |
| 236 | 20240605 | 145400 | 2529884850 | 6670 | 6680 | 6680 | 6670 | 1039 |
| 237 | 20240605 | 145300 | 2522948960 | 6680 | 6680 | 6680 | 6680 | 0 |
| 238 | 20240605 | 145200 | 2522948960 | 6680 | 6700 | 6700 | 6680 | 883 |
| 239 | 20240605 | 145100 | 2517037720 | 6700 | 6680 | 6700 | 6680 | 2165 |
| 240 | 20240605 | 145000 | 2502552460 | 6670 | 6660 | 6670 | 6660 | 1193 |
| 241 | 20240605 | 144900 | 2494595510 | 6660 | 6660 | 6660 | 6660 | 40 |
| 242 | 20240605 | 144800 | 2494329110 | 6660 | 6640 | 6660 | 6640 | 403 |
| 243 | 20240605 | 144700 | 2491645470 | 6640 | 6640 | 6640 | 6640 | 5112 |
| 244 | 20240605 | 144600 | 2457701790 | 6640 | 6650 | 6670 | 6640 | 1224 |
| 245 | 20240605 | 144500 | 2449561390 | 6670 | 6640 | 6670 | 6640 | 889 |
| 246 | 20240605 | 144400 | 2443656210 | 6640 | 6650 | 6670 | 6640 | 2396 |
| 247 | 20240605 | 144300 | 2427743940 | 6650 | 6670 | 6670 | 6640 | 6567 |
| 248 | 20240605 | 144200 | 2384049170 | 6660 | 6670 | 6670 | 6660 | 277 |
| 249 | 20240605 | 144100 | 2382204220 | 6670 | 6670 | 6680 | 6670 | 1031 |
| 250 | 20240605 | 144000 | 2375317450 | 6670 | 6670 | 6670 | 6670 | 1 |
| 251 | 20240605 | 143900 | 2375310780 | 6670 | 6670 | 6670 | 6670 | 155 |
| 252 | 20240605 | 143800 | 2374276930 | 6670 | 6670 | 6670 | 6670 | 0 |
| 253 | 20240605 | 143700 | 2374276930 | 6670 | 6670 | 6670 | 6670 | 332 |
| 254 | 20240605 | 143600 | 2372062490 | 6670 | 6680 | 6680 | 6670 | 36 |
| 255 | 20240605 | 143500 | 2371822360 | 6670 | 6680 | 6680 | 6660 | 1581 |
| 256 | 20240605 | 143400 | 2361264080 | 6680 | 6670 | 6680 | 6670 | 543 |
| 257 | 20240605 | 143300 | 2357642260 | 6680 | 6660 | 6680 | 6660 | 51 |
| 258 | 20240605 | 143200 | 2357302140 | 6660 | 6660 | 6660 | 6660 | 153 |
| 259 | 20240605 | 143100 | 2356283160 | 6650 | 6660 | 6660 | 6650 | 1251 |
| 260 | 20240605 | 143000 | 2347963500 | 6650 | 6670 | 6670 | 6650 | 3388 |
| 261 | 20240605 | 142900 | 2325430840 | 6670 | 6660 | 6670 | 6650 | 803 |
| 262 | 20240605 | 142800 | 2320077030 | 6660 | 6660 | 6660 | 6660 | 72 |
| 263 | 20240605 | 142700 | 2319597510 | 6660 | 6670 | 6670 | 6660 | 796 |
| 264 | 20240605 | 142600 | 2314296080 | 6670 | 6680 | 6690 | 6660 | 766 |
| 265 | 20240605 | 142500 | 2309181290 | 6680 | 6670 | 6680 | 6670 | 717 |
| 266 | 20240605 | 142400 | 2304391750 | 6680 | 6670 | 6680 | 6640 | 12808 |
| 267 | 20240605 | 142300 | 2219154340 | 6670 | 6680 | 6680 | 6670 | 638 |
| 268 | 20240605 | 142200 | 2214898840 | 6680 | 6690 | 6690 | 6680 | 70 |
| 269 | 20240605 | 142100 | 2214431230 | 6690 | 6690 | 6690 | 6690 | 32 |
| 270 | 20240605 | 142000 | 2214217150 | 6690 | 6690 | 6690 | 6690 | 0 |
| 271 | 20240605 | 141900 | 2214217150 | 6690 | 6670 | 6690 | 6660 | 4524 |
| 272 | 20240605 | 141800 | 2184066400 | 6680 | 6670 | 6680 | 6670 | 2067 |
| 273 | 20240605 | 141700 | 2170271290 | 6680 | 6680 | 6680 | 6670 | 658 |
| 274 | 20240605 | 141600 | 2165881050 | 6670 | 6680 | 6680 | 6670 | 872 |
| 275 | 20240605 | 141500 | 2160057520 | 6690 | 6690 | 6690 | 6690 | 4 |
| 276 | 20240605 | 141400 | 2160030760 | 6690 | 6690 | 6690 | 6680 | 678 |
| 277 | 20240605 | 141300 | 2155499280 | 6700 | 6690 | 6700 | 6690 | 31 |
| 278 | 20240605 | 141200 | 2155291820 | 6690 | 6680 | 6690 | 6680 | 171 |
| 279 | 20240605 | 141100 | 2154149240 | 6690 | 6690 | 6690 | 6680 | 547 |
| 280 | 20240605 | 141000 | 2150491030 | 6690 | 6700 | 6700 | 6680 | 2404 |
| 281 | 20240605 | 140900 | 2134420510 | 6700 | 6700 | 6700 | 6690 | 6069 |
| 282 | 20240605 | 140800 | 2093768160 | 6700 | 6710 | 6710 | 6700 | 712 |
| 283 | 20240605 | 140700 | 2088994760 | 6710 | 6720 | 6720 | 6710 | 8946 |
| 284 | 20240605 | 140600 | 2028966860 | 6720 | 6720 | 6720 | 6720 | 2 |
| 285 | 20240605 | 140500 | 2028953420 | 6720 | 6720 | 6720 | 6720 | 10 |
| 286 | 20240605 | 140400 | 2028886220 | 6720 | 6710 | 6720 | 6710 | 700 |
| 287 | 20240605 | 140300 | 2024189170 | 6720 | 6720 | 6730 | 6720 | 1073 |
| 288 | 20240605 | 140200 | 2016978560 | 6730 | 6730 | 6730 | 6730 | 1031 |
| 289 | 20240605 | 140100 | 2010039930 | 6720 | 6740 | 6740 | 6720 | 3195 |
| 290 | 20240605 | 140000 | 1988569130 | 6720 | 6730 | 6730 | 6720 | 3720 |
| 291 | 20240605 | 135900 | 1963570630 | 6730 | 6740 | 6740 | 6730 | 2039 |
| 292 | 20240605 | 135800 | 1949846650 | 6740 | 6740 | 6740 | 6740 | 2 |
| 293 | 20240605 | 135700 | 1949833170 | 6750 | 6750 | 6750 | 6750 | 1 |
| 294 | 20240605 | 135600 | 1949826420 | 6730 | 6740 | 6740 | 6730 | 2950 |
| 295 | 20240605 | 135500 | 1929945700 | 6740 | 6750 | 6750 | 6740 | 462 |
| 296 | 20240605 | 135400 | 1926831800 | 6750 | 6750 | 6750 | 6750 | 1 |
| 297 | 20240605 | 135300 | 1926825050 | 6740 | 6740 | 6740 | 6740 | 85 |
| 298 | 20240605 | 135200 | 1926252150 | 6740 | 6740 | 6740 | 6740 | 0 |
| 299 | 20240605 | 135100 | 1926252150 | 6740 | 6740 | 6740 | 6740 | 411 |
| 300 | 20240605 | 135000 | 1923482010 | 6730 | 6740 | 6740 | 6730 | 606 |
| 301 | 20240605 | 134900 | 1919400090 | 6740 | 6730 | 6740 | 6730 | 682 |
| 302 | 20240605 | 134800 | 1914803910 | 6720 | 6730 | 6730 | 6720 | 1656 |
| 303 | 20240605 | 134700 | 1903672810 | 6730 | 6730 | 6730 | 6730 | 2 |
| 304 | 20240605 | 134600 | 1903659350 | 6730 | 6730 | 6730 | 6730 | 108 |
| 305 | 20240605 | 134500 | 1902932510 | 6730 | 6730 | 6730 | 6730 | 0 |
| 306 | 20240605 | 134400 | 1902932510 | 6730 | 6730 | 6730 | 6730 | 4194 |
| 307 | 20240605 | 134300 | 1874706890 | 6740 | 6730 | 6740 | 6730 | 1017 |
| 308 | 20240605 | 134200 | 1867862140 | 6730 | 6740 | 6740 | 6730 | 5370 |
| 309 | 20240605 | 134100 | 1831668480 | 6740 | 6740 | 6740 | 6740 | 2426 |
| 310 | 20240605 | 134000 | 1815317240 | 6740 | 6750 | 6750 | 6740 | 2083 |
| 311 | 20240605 | 133900 | 1801266990 | 6750 | 6750 | 6750 | 6750 | 46 |
| 312 | 20240605 | 133800 | 1800956490 | 6750 | 6750 | 6750 | 6750 | 0 |
| 313 | 20240605 | 133700 | 1800956490 | 6750 | 6750 | 6750 | 6750 | 150 |
| 314 | 20240605 | 133600 | 1799943990 | 6750 | 6750 | 6750 | 6750 | 100 |
| 315 | 20240605 | 133500 | 1799268990 | 6750 | 6750 | 6750 | 6750 | 434 |
| 316 | 20240605 | 133400 | 1796339490 | 6750 | 6750 | 6750 | 6750 | 342 |
| 317 | 20240605 | 133300 | 1794030990 | 6760 | 6760 | 6760 | 6760 | 0 |
| 318 | 20240605 | 133200 | 1794030990 | 6760 | 6760 | 6760 | 6760 | 1302 |
| 319 | 20240605 | 133100 | 1785229470 | 6760 | 6770 | 6770 | 6760 | 836 |
| 320 | 20240605 | 133000 | 1779569890 | 6760 | 6760 | 6760 | 6760 | 770 |
| 321 | 20240605 | 132900 | 1774364690 | 6760 | 6760 | 6760 | 6760 | 205 |
| 322 | 20240605 | 132800 | 1772978890 | 6760 | 6760 | 6760 | 6760 | 200 |
| 323 | 20240605 | 132700 | 1771626890 | 6760 | 6760 | 6760 | 6760 | 19 |
| 324 | 20240605 | 132600 | 1771498450 | 6750 | 6750 | 6750 | 6750 | 100 |
| 325 | 20240605 | 132500 | 1770823450 | 6750 | 6750 | 6750 | 6750 | 281 |
| 326 | 20240605 | 132400 | 1768926700 | 6750 | 6750 | 6750 | 6750 | 8 |
| 327 | 20240605 | 132300 | 1768872700 | 6750 | 6750 | 6750 | 6750 | 268 |
| 328 | 20240605 | 132200 | 1767063700 | 6760 | 6760 | 6760 | 6760 | 14 |
| 329 | 20240605 | 132100 | 1766969060 | 6750 | 6760 | 6760 | 6750 | 636 |
| 330 | 20240605 | 132000 | 1762674950 | 6760 | 6750 | 6760 | 6750 | 645 |
| 331 | 20240605 | 131900 | 1758320880 | 6750 | 6750 | 6750 | 6750 | 10 |
| 332 | 20240605 | 131800 | 1758253380 | 6760 | 6760 | 6760 | 6760 | 5 |
| 333 | 20240605 | 131700 | 1758219580 | 6760 | 6750 | 6760 | 6750 | 36 |
| 334 | 20240605 | 131600 | 1757976570 | 6760 | 6770 | 6770 | 6760 | 2 |
| 335 | 20240605 | 131500 | 1757963040 | 6750 | 6760 | 6760 | 6750 | 299 |
| 336 | 20240605 | 131400 | 1755942040 | 6760 | 6770 | 6770 | 6760 | 221 |
| 337 | 20240605 | 131300 | 1754446870 | 6760 | 6770 | 6770 | 6760 | 129 |
| 338 | 20240605 | 131200 | 1753574540 | 6760 | 6760 | 6760 | 6750 | 1496 |
| 339 | 20240605 | 131100 | 1743467650 | 6770 | 6760 | 6770 | 6760 | 101 |
| 340 | 20240605 | 131000 | 1742784880 | 6770 | 6750 | 6770 | 6750 | 2537 |
| 341 | 20240605 | 130900 | 1725635770 | 6750 | 6760 | 6760 | 6750 | 465 |
| 342 | 20240605 | 130800 | 1722492830 | 6750 | 6760 | 6760 | 6750 | 186 |
| 343 | 20240605 | 130700 | 1721237030 | 6750 | 6750 | 6750 | 6740 | 2852 |
| 344 | 20240605 | 130600 | 1701993640 | 6750 | 6750 | 6750 | 6750 | 111 |
| 345 | 20240605 | 130500 | 1701244390 | 6760 | 6760 | 6760 | 6760 | 0 |
| 346 | 20240605 | 130400 | 1701244390 | 6760 | 6760 | 6760 | 6750 | 3969 |
| 347 | 20240605 | 130300 | 1674448520 | 6760 | 6760 | 6760 | 6760 | 89 |
| 348 | 20240605 | 130200 | 1673846880 | 6760 | 6750 | 6760 | 6750 | 104 |
| 349 | 20240605 | 130100 | 1673144840 | 6750 | 6760 | 6760 | 6750 | 272 |
| 350 | 20240605 | 130000 | 1671308070 | 6750 | 6750 | 6750 | 6750 | 524 |
| 351 | 20240605 | 125900 | 1667771070 | 6750 | 6750 | 6750 | 6750 | 0 |
| 352 | 20240605 | 125800 | 1667771070 | 6750 | 6750 | 6750 | 6750 | 0 |
| 353 | 20240605 | 125700 | 1667771070 | 6750 | 6750 | 6750 | 6750 | 120 |
| 354 | 20240605 | 125600 | 1666961070 | 6750 | 6760 | 6760 | 6750 | 107 |
| 355 | 20240605 | 125500 | 1666238520 | 6760 | 6760 | 6760 | 6760 | 1733 |
| 356 | 20240605 | 125400 | 1654523440 | 6760 | 6740 | 6760 | 6740 | 151 |
| 357 | 20240605 | 125300 | 1653504080 | 6750 | 6750 | 6750 | 6750 | 1 |
| 358 | 20240605 | 125200 | 1653497330 | 6750 | 6750 | 6750 | 6750 | 203 |
| 359 | 20240605 | 125100 | 1652127080 | 6750 | 6750 | 6750 | 6750 | 1 |
| 360 | 20240605 | 125000 | 1652120330 | 6750 | 6750 | 6750 | 6750 | 2 |
| 361 | 20240605 | 124900 | 1652106830 | 6750 | 6750 | 6750 | 6750 | 10 |
| 362 | 20240605 | 124800 | 1652039330 | 6740 | 6740 | 6740 | 6740 | 2 |
| 363 | 20240605 | 124700 | 1652025850 | 6740 | 6750 | 6750 | 6740 | 6 |
| 364 | 20240605 | 124600 | 1651985400 | 6740 | 6740 | 6740 | 6740 | 0 |
| 365 | 20240605 | 124500 | 1651985400 | 6740 | 6750 | 6750 | 6740 | 2000 |
| 366 | 20240605 | 124400 | 1638504710 | 6750 | 6750 | 6750 | 6750 | 2 |
| 367 | 20240605 | 124300 | 1638491210 | 6750 | 6750 | 6750 | 6750 | 4 |
| 368 | 20240605 | 124200 | 1638464210 | 6760 | 6760 | 6760 | 6760 | 446 |
| 369 | 20240605 | 124100 | 1635449250 | 6760 | 6740 | 6760 | 6740 | 3077 |
| 370 | 20240605 | 124000 | 1614687070 | 6730 | 6740 | 6740 | 6730 | 150 |
| 371 | 20240605 | 123900 | 1613677070 | 6740 | 6740 | 6740 | 6740 | 103 |
| 372 | 20240605 | 123800 | 1612982850 | 6740 | 6740 | 6740 | 6740 | 0 |
| 373 | 20240605 | 123700 | 1612982850 | 6740 | 6740 | 6740 | 6740 | 89 |
| 374 | 20240605 | 123600 | 1612382990 | 6740 | 6740 | 6740 | 6740 | 400 |
| 375 | 20240605 | 123500 | 1609686990 | 6740 | 6740 | 6740 | 6740 | 0 |
| 376 | 20240605 | 123400 | 1609686990 | 6740 | 6740 | 6740 | 6740 | 80 |
| 377 | 20240605 | 123300 | 1609147790 | 6730 | 6740 | 6740 | 6730 | 3000 |
| 378 | 20240605 | 123200 | 1588948980 | 6740 | 6750 | 6750 | 6740 | 1618 |
| 379 | 20240605 | 123100 | 1578042640 | 6750 | 6760 | 6760 | 6750 | 168 |
| 380 | 20240605 | 123000 | 1576908630 | 6750 | 6750 | 6750 | 6750 | 125 |
| 381 | 20240605 | 122900 | 1576064880 | 6750 | 6750 | 6750 | 6750 | 10 |
| 382 | 20240605 | 122800 | 1575997380 | 6740 | 6740 | 6740 | 6740 | 1097 |
| 383 | 20240605 | 122700 | 1568603600 | 6740 | 6750 | 6750 | 6740 | 480 |
| 384 | 20240605 | 122600 | 1565367300 | 6750 | 6750 | 6750 | 6750 | 0 |
| 385 | 20240605 | 122500 | 1565367300 | 6750 | 6740 | 6750 | 6740 | 17 |
| 386 | 20240605 | 122400 | 1565252710 | 6750 | 6740 | 6750 | 6740 | 862 |
| 387 | 20240605 | 122300 | 1559442470 | 6740 | 6740 | 6740 | 6740 | 250 |
| 388 | 20240605 | 122200 | 1557757470 | 6740 | 6740 | 6740 | 6740 | 25 |
| 389 | 20240605 | 122100 | 1557588970 | 6730 | 6750 | 6750 | 6730 | 359 |
| 390 | 20240605 | 122000 | 1555172180 | 6740 | 6750 | 6750 | 6740 | 432 |
| 391 | 20240605 | 121900 | 1552259010 | 6750 | 6750 | 6750 | 6750 | 85 |
| 392 | 20240605 | 121800 | 1551685260 | 6750 | 6750 | 6750 | 6750 | 14 |
| 393 | 20240605 | 121700 | 1551590760 | 6740 | 6750 | 6750 | 6740 | 235 |
| 394 | 20240605 | 121600 | 1550006850 | 6760 | 6760 | 6760 | 6760 | 30 |
| 395 | 20240605 | 121500 | 1549804050 | 6750 | 6750 | 6750 | 6750 | 821 |
| 396 | 20240605 | 121400 | 1544262300 | 6750 | 6750 | 6750 | 6750 | 1 |
| 397 | 20240605 | 121300 | 1544255550 | 6740 | 6740 | 6740 | 6740 | 83 |
| 398 | 20240605 | 121200 | 1543696130 | 6730 | 6730 | 6730 | 6730 | 0 |
| 399 | 20240605 | 121100 | 1543696130 | 6730 | 6730 | 6730 | 6730 | 1 |
| 400 | 20240605 | 121000 | 1543689400 | 6730 | 6730 | 6730 | 6730 | 13 |
| 401 | 20240605 | 120900 | 1543601910 | 6730 | 6740 | 6740 | 6730 | 97 |
| 402 | 20240605 | 120800 | 1542948990 | 6740 | 6740 | 6740 | 6740 | 0 |
| 403 | 20240605 | 120700 | 1542948990 | 6740 | 6740 | 6740 | 6740 | 12 |
| 404 | 20240605 | 120600 | 1542868110 | 6730 | 6730 | 6730 | 6730 | 278 |
| 405 | 20240605 | 120500 | 1540997170 | 6740 | 6730 | 6740 | 6720 | 214 |
| 406 | 20240605 | 120400 | 1539557630 | 6730 | 6730 | 6730 | 6730 | 8 |
| 407 | 20240605 | 120300 | 1539503790 | 6720 | 6730 | 6730 | 6720 | 2275 |
| 408 | 20240605 | 120200 | 1524200910 | 6730 | 6730 | 6740 | 6730 | 141 |
| 409 | 20240605 | 120100 | 1523250730 | 6740 | 6740 | 6740 | 6740 | 10 |
| 410 | 20240605 | 120000 | 1523183330 | 6740 | 6740 | 6740 | 6740 | 6 |
| 411 | 20240605 | 115900 | 1523142890 | 6750 | 6750 | 6750 | 6750 | 0 |
| 412 | 20240605 | 115800 | 1523142890 | 6750 | 6730 | 6750 | 6730 | 317 |
| 413 | 20240605 | 115700 | 1521008860 | 6730 | 6730 | 6730 | 6730 | 430 |
| 414 | 20240605 | 115600 | 1518114960 | 6730 | 6730 | 6730 | 6730 | 0 |
| 415 | 20240605 | 115500 | 1518114960 | 6730 | 6730 | 6740 | 6730 | 2299 |
| 416 | 20240605 | 115400 | 1502642660 | 6730 | 6730 | 6730 | 6730 | 10 |
| 417 | 20240605 | 115300 | 1502575360 | 6740 | 6740 | 6750 | 6740 | 58 |
| 418 | 20240605 | 115200 | 1502184400 | 6730 | 6730 | 6730 | 6730 | 1 |
| 419 | 20240605 | 115100 | 1502177670 | 6730 | 6730 | 6730 | 6730 | 101 |
| 420 | 20240605 | 115000 | 1501497940 | 6730 | 6730 | 6730 | 6730 | 0 |
| 421 | 20240605 | 114900 | 1501497940 | 6730 | 6730 | 6750 | 6730 | 947 |
| 422 | 20240605 | 114800 | 1495123630 | 6730 | 6730 | 6730 | 6730 | 0 |
| 423 | 20240605 | 114700 | 1495123630 | 6730 | 6740 | 6740 | 6730 | 3580 |
| 424 | 20240605 | 114600 | 1471012670 | 6750 | 6740 | 6750 | 6740 | 77 |
| 425 | 20240605 | 114500 | 1470493420 | 6750 | 6740 | 6750 | 6740 | 68 |
| 426 | 20240605 | 114400 | 1470034920 | 6750 | 6750 | 6750 | 6740 | 154 |
| 427 | 20240605 | 114300 | 1468996900 | 6750 | 6750 | 6750 | 6750 | 26 |
| 428 | 20240605 | 114200 | 1468821400 | 6750 | 6750 | 6750 | 6740 | 180 |
| 429 | 20240605 | 114100 | 1467607400 | 6750 | 6750 | 6750 | 6740 | 346 |
| 430 | 20240605 | 114000 | 1465273910 | 6740 | 6750 | 6750 | 6740 | 130 |
| 431 | 20240605 | 113900 | 1464397310 | 6750 | 6750 | 6750 | 6750 | 50 |
| 432 | 20240605 | 113800 | 1464059810 | 6750 | 6740 | 6750 | 6740 | 11 |
| 433 | 20240605 | 113700 | 1463985570 | 6750 | 6740 | 6750 | 6740 | 202 |
| 434 | 20240605 | 113600 | 1462624080 | 6740 | 6740 | 6740 | 6740 | 30 |
| 435 | 20240605 | 113500 | 1462421880 | 6740 | 6730 | 6740 | 6730 | 114 |
| 436 | 20240605 | 113400 | 1461653660 | 6730 | 6730 | 6730 | 6730 | 13 |
| 437 | 20240605 | 113300 | 1461566170 | 6740 | 6740 | 6740 | 6740 | 16 |
| 438 | 20240605 | 113200 | 1461458330 | 6740 | 6740 | 6750 | 6730 | 1328 |
| 439 | 20240605 | 113100 | 1452509520 | 6730 | 6730 | 6730 | 6730 | 922 |
| 440 | 20240605 | 113000 | 1446304460 | 6740 | 6740 | 6740 | 6740 | 4015 |
| 441 | 20240605 | 112900 | 1419243360 | 6750 | 6750 | 6750 | 6750 | 0 |
| 442 | 20240605 | 112800 | 1419243360 | 6750 | 6740 | 6750 | 6740 | 4 |
| 443 | 20240605 | 112700 | 1419216390 | 6740 | 6740 | 6740 | 6740 | 500 |
| 444 | 20240605 | 112600 | 1415846390 | 6740 | 6750 | 6750 | 6740 | 433 |
| 445 | 20240605 | 112500 | 1412925230 | 6750 | 6750 | 6750 | 6750 | 696 |
| 446 | 20240605 | 112400 | 1408227230 | 6760 | 6760 | 6760 | 6760 | 0 |
| 447 | 20240605 | 112300 | 1408227230 | 6760 | 6760 | 6760 | 6760 | 1 |
| 448 | 20240605 | 112200 | 1408220470 | 6760 | 6760 | 6760 | 6760 | 75 |
| 449 | 20240605 | 112100 | 1407713470 | 6750 | 6750 | 6750 | 6750 | 484 |
| 450 | 20240605 | 112000 | 1404446470 | 6740 | 6740 | 6740 | 6740 | 170 |
| 451 | 20240605 | 111900 | 1403300670 | 6740 | 6740 | 6740 | 6740 | 515 |
| 452 | 20240605 | 111800 | 1399829570 | 6750 | 6740 | 6750 | 6740 | 532 |
| 453 | 20240605 | 111700 | 1396243880 | 6730 | 6730 | 6730 | 6730 | 437 |
| 454 | 20240605 | 111600 | 1393302870 | 6740 | 6740 | 6740 | 6740 | 311 |
| 455 | 20240605 | 111500 | 1391206730 | 6740 | 6740 | 6750 | 6740 | 519 |
| 456 | 20240605 | 111400 | 1387708550 | 6740 | 6740 | 6740 | 6740 | 3000 |
| 457 | 20240605 | 111300 | 1367488550 | 6740 | 6730 | 6740 | 6730 | 199 |
| 458 | 20240605 | 111200 | 1366148230 | 6730 | 6730 | 6730 | 6730 | 300 |
| 459 | 20240605 | 111100 | 1364129230 | 6730 | 6730 | 6740 | 6730 | 918 |
| 460 | 20240605 | 111000 | 1357943880 | 6730 | 6740 | 6740 | 6730 | 5019 |
| 461 | 20240605 | 110900 | 1324165510 | 6740 | 6730 | 6740 | 6730 | 480 |
| 462 | 20240605 | 110800 | 1320932510 | 6730 | 6740 | 6740 | 6730 | 622 |
| 463 | 20240605 | 110700 | 1316745420 | 6740 | 6740 | 6740 | 6740 | 0 |
| 464 | 20240605 | 110600 | 1316745420 | 6740 | 6740 | 6740 | 6740 | 23 |
| 465 | 20240605 | 110500 | 1316590400 | 6740 | 6740 | 6740 | 6740 | 189 |
| 466 | 20240605 | 110400 | 1315316540 | 6730 | 6740 | 6740 | 6730 | 70 |
| 467 | 20240605 | 110300 | 1314845410 | 6740 | 6750 | 6750 | 6740 | 43 |
| 468 | 20240605 | 110200 | 1314555170 | 6750 | 6740 | 6750 | 6730 | 2676 |
| 469 | 20240605 | 110100 | 1296533660 | 6740 | 6740 | 6740 | 6740 | 0 |
| 470 | 20240605 | 110000 | 1296533660 | 6740 | 6740 | 6740 | 6740 | 2516 |
| 471 | 20240605 | 105900 | 1279575820 | 6740 | 6740 | 6740 | 6740 | 198 |
| 472 | 20240605 | 105800 | 1278241300 | 6740 | 6740 | 6740 | 6740 | 40 |
| 473 | 20240605 | 105700 | 1277971700 | 6750 | 6750 | 6750 | 6750 | 91 |
| 474 | 20240605 | 105600 | 1277357450 | 6750 | 6750 | 6750 | 6740 | 220 |
| 475 | 20240605 | 105500 | 1275873810 | 6750 | 6750 | 6750 | 6750 | 222 |
| 476 | 20240605 | 105400 | 1274375310 | 6750 | 6750 | 6750 | 6750 | 10 |
| 477 | 20240605 | 105300 | 1274307810 | 6740 | 6740 | 6760 | 6740 | 1062 |
| 478 | 20240605 | 105200 | 1267146820 | 6740 | 6740 | 6770 | 6740 | 756 |
| 479 | 20240605 | 105100 | 1262051260 | 6750 | 6750 | 6750 | 6750 | 496 |
| 480 | 20240605 | 105000 | 1258703260 | 6770 | 6750 | 6770 | 6750 | 1323 |
| 481 | 20240605 | 104900 | 1249772610 | 6750 | 6770 | 6770 | 6750 | 4 |
| 482 | 20240605 | 104800 | 1249745590 | 6770 | 6760 | 6770 | 6760 | 616 |
| 483 | 20240605 | 104700 | 1245581390 | 6750 | 6750 | 6750 | 6750 | 5 |
| 484 | 20240605 | 104600 | 1245547640 | 6760 | 6760 | 6760 | 6760 | 1 |
| 485 | 20240605 | 104500 | 1245540880 | 6750 | 6750 | 6750 | 6750 | 339 |
| 486 | 20240605 | 104400 | 1243252630 | 6750 | 6750 | 6750 | 6750 | 170 |
| 487 | 20240605 | 104300 | 1242105130 | 6750 | 6740 | 6760 | 6740 | 2374 |
| 488 | 20240605 | 104200 | 1226064430 | 6750 | 6750 | 6750 | 6750 | 205 |
| 489 | 20240605 | 104100 | 1224680680 | 6750 | 6750 | 6750 | 6750 | 150 |
| 490 | 20240605 | 104000 | 1223668180 | 6760 | 6760 | 6760 | 6760 | 0 |
| 491 | 20240605 | 103900 | 1223668180 | 6760 | 6760 | 6760 | 6760 | 320 |
| 492 | 20240605 | 103800 | 1221504980 | 6740 | 6750 | 6750 | 6740 | 3939 |
| 493 | 20240605 | 103700 | 1194950790 | 6750 | 6750 | 6750 | 6750 | 0 |
| 494 | 20240605 | 103600 | 1194950790 | 6750 | 6750 | 6750 | 6750 | 3 |
| 495 | 20240605 | 103500 | 1194930540 | 6750 | 6760 | 6760 | 6750 | 266 |
| 496 | 20240605 | 103400 | 1193134990 | 6750 | 6750 | 6750 | 6750 | 3 |
| 497 | 20240605 | 103300 | 1193114740 | 6750 | 6760 | 6760 | 6740 | 2216 |
| 498 | 20240605 | 103200 | 1178156820 | 6750 | 6760 | 6760 | 6750 | 505 |
| 499 | 20240605 | 103100 | 1174748020 | 6750 | 6750 | 6750 | 6750 | 264 |
| 500 | 20240605 | 103000 | 1172966020 | 6750 | 6770 | 6770 | 6750 | 10 |
| 501 | 20240605 | 102900 | 1172898490 | 6760 | 6760 | 6760 | 6760 | 149 |
| 502 | 20240605 | 102800 | 1171891250 | 6760 | 6760 | 6760 | 6760 | 1 |
| 503 | 20240605 | 102700 | 1171884490 | 6760 | 6760 | 6760 | 6750 | 132 |
| 504 | 20240605 | 102600 | 1170992470 | 6760 | 6750 | 6760 | 6750 | 11 |
| 505 | 20240605 | 102500 | 1170918210 | 6750 | 6760 | 6770 | 6750 | 134 |
| 506 | 20240605 | 102400 | 1170012410 | 6750 | 6750 | 6750 | 6750 | 285 |
| 507 | 20240605 | 102300 | 1168088660 | 6740 | 6750 | 6750 | 6740 | 1351 |
| 508 | 20240605 | 102200 | 1158970690 | 6750 | 6750 | 6750 | 6750 | 8 |
| 509 | 20240605 | 102100 | 1158916690 | 6750 | 6750 | 6750 | 6750 | 352 |
| 510 | 20240605 | 102000 | 1156540690 | 6750 | 6750 | 6750 | 6750 | 17 |
| 511 | 20240605 | 101900 | 1156425940 | 6750 | 6750 | 6750 | 6750 | 576 |
| 512 | 20240605 | 101800 | 1152537940 | 6750 | 6750 | 6760 | 6750 | 377 |
| 513 | 20240605 | 101700 | 1149990030 | 6750 | 6750 | 6750 | 6750 | 619 |
| 514 | 20240605 | 101600 | 1145811780 | 6750 | 6760 | 6760 | 6750 | 154 |
| 515 | 20240605 | 101500 | 1144770800 | 6760 | 6740 | 6760 | 6740 | 196 |
| 516 | 20240605 | 101400 | 1143449300 | 6740 | 6760 | 6760 | 6740 | 158 |
| 517 | 20240605 | 101300 | 1142384360 | 6760 | 6740 | 6760 | 6740 | 382 |
| 518 | 20240605 | 101200 | 1139802640 | 6740 | 6740 | 6740 | 6740 | 726 |
| 519 | 20240605 | 101100 | 1134909400 | 6730 | 6760 | 6760 | 6730 | 203 |
| 520 | 20240605 | 101000 | 1133543120 | 6760 | 6730 | 6760 | 6730 | 228 |
| 521 | 20240605 | 100900 | 1132008620 | 6730 | 6750 | 6750 | 6730 | 3167 |
| 522 | 20240605 | 100800 | 1110681160 | 6740 | 6730 | 6760 | 6730 | 1668 |
| 523 | 20240605 | 100700 | 1099442760 | 6740 | 6740 | 6740 | 6740 | 27 |
| 524 | 20240605 | 100600 | 1099260780 | 6730 | 6740 | 6740 | 6730 | 620 |
| 525 | 20240605 | 100500 | 1095083680 | 6740 | 6750 | 6750 | 6730 | 94 |
| 526 | 20240605 | 100400 | 1094450540 | 6730 | 6750 | 6750 | 6730 | 2782 |
| 527 | 20240605 | 100300 | 1075715160 | 6740 | 6760 | 6760 | 6740 | 845 |
| 528 | 20240605 | 100200 | 1070016840 | 6760 | 6740 | 6760 | 6730 | 601 |
| 529 | 20240605 | 100100 | 1065967280 | 6740 | 6750 | 6750 | 6740 | 660 |
| 530 | 20240605 | 100000 | 1061513890 | 6750 | 6740 | 6750 | 6740 | 374 |
| 531 | 20240605 | 095900 | 1058990540 | 6740 | 6740 | 6740 | 6740 | 100 |
| 532 | 20240605 | 095800 | 1058316540 | 6730 | 6730 | 6730 | 6730 | 1 |
| 533 | 20240605 | 095700 | 1058309810 | 6730 | 6740 | 6760 | 6730 | 3145 |
| 534 | 20240605 | 095600 | 1037103540 | 6740 | 6730 | 6740 | 6730 | 602 |
| 535 | 20240605 | 095500 | 1033048260 | 6730 | 6730 | 6730 | 6720 | 997 |
| 536 | 20240605 | 095400 | 1026339850 | 6720 | 6720 | 6730 | 6710 | 1576 |
| 537 | 20240605 | 095300 | 1015749280 | 6730 | 6740 | 6740 | 6720 | 261 |
| 538 | 20240605 | 095200 | 1013992740 | 6730 | 6740 | 6740 | 6730 | 175 |
| 539 | 20240605 | 095100 | 1012814320 | 6720 | 6730 | 6740 | 6720 | 707 |
| 540 | 20240605 | 095000 | 1008060660 | 6730 | 6720 | 6740 | 6710 | 8098 |
| 541 | 20240605 | 094900 | 953644330 | 6720 | 6720 | 6750 | 6720 | 3189 |
| 542 | 20240605 | 094800 | 932188010 | 6720 | 6770 | 6770 | 6720 | 9615 |
| 543 | 20240605 | 094700 | 867286800 | 6780 | 6780 | 6800 | 6780 | 1137 |
| 544 | 20240605 | 094600 | 859577900 | 6780 | 6790 | 6790 | 6780 | 583 |
| 545 | 20240605 | 094500 | 855624640 | 6780 | 6790 | 6790 | 6780 | 151 |
| 546 | 20240605 | 094400 | 854599860 | 6790 | 6770 | 6790 | 6760 | 605 |
| 547 | 20240605 | 094300 | 850502560 | 6770 | 6760 | 6770 | 6760 | 1330 |
| 548 | 20240605 | 094200 | 841499680 | 6770 | 6780 | 6780 | 6760 | 7596 |
| 549 | 20240605 | 094100 | 790049070 | 6780 | 6820 | 6820 | 6780 | 3094 |
| 550 | 20240605 | 094000 | 769026690 | 6800 | 6800 | 6820 | 6800 | 283 |
| 551 | 20240605 | 093900 | 767101610 | 6820 | 6800 | 6820 | 6800 | 518 |
| 552 | 20240605 | 093800 | 763579070 | 6800 | 6810 | 6810 | 6800 | 3188 |
| 553 | 20240605 | 093700 | 741883400 | 6810 | 6810 | 6810 | 6810 | 159 |
| 554 | 20240605 | 093600 | 740800610 | 6810 | 6820 | 6830 | 6800 | 3355 |
| 555 | 20240605 | 093500 | 717956360 | 6810 | 6820 | 6830 | 6810 | 496 |
| 556 | 20240605 | 093400 | 714573580 | 6820 | 6810 | 6820 | 6810 | 177 |
| 557 | 20240605 | 093300 | 713367710 | 6810 | 6810 | 6810 | 6810 | 0 |
| 558 | 20240605 | 093200 | 713367710 | 6810 | 6810 | 6820 | 6810 | 2426 |
| 559 | 20240605 | 093100 | 696844640 | 6810 | 6800 | 6810 | 6800 | 2044 |
| 560 | 20240605 | 093000 | 682941500 | 6800 | 6790 | 6800 | 6780 | 3832 |
| 561 | 20240605 | 092900 | 656935820 | 6790 | 6800 | 6800 | 6790 | 1409 |
| 562 | 20240605 | 092800 | 647361320 | 6800 | 6830 | 6830 | 6800 | 2444 |
| 563 | 20240605 | 092700 | 630702440 | 6860 | 6790 | 6860 | 6790 | 3464 |
| 564 | 20240605 | 092600 | 607147590 | 6790 | 6780 | 6790 | 6780 | 1954 |
| 565 | 20240605 | 092500 | 593895120 | 6790 | 6800 | 6800 | 6780 | 3304 |
| 566 | 20240605 | 092400 | 571477480 | 6800 | 6840 | 6840 | 6800 | 7758 |
| 567 | 20240605 | 092300 | 518630980 | 6840 | 6830 | 6840 | 6820 | 1864 |
| 568 | 20240605 | 092200 | 505902830 | 6840 | 6870 | 6870 | 6830 | 1662 |
| 569 | 20240605 | 092100 | 494524230 | 6860 | 6850 | 6860 | 6840 | 11973 |
| 570 | 20240605 | 092000 | 412512150 | 6840 | 6870 | 6870 | 6840 | 5790 |
| 571 | 20240605 | 091900 | 372805400 | 6870 | 6860 | 6870 | 6860 | 1322 |
| 572 | 20240605 | 091800 | 363732470 | 6870 | 6870 | 6880 | 6870 | 514 |
| 573 | 20240605 | 091700 | 360200650 | 6870 | 6870 | 6870 | 6870 | 91 |
| 574 | 20240605 | 091600 | 359575480 | 6860 | 6860 | 6860 | 6850 | 1443 |
| 575 | 20240605 | 091500 | 349680230 | 6870 | 6850 | 6870 | 6850 | 1643 |
| 576 | 20240605 | 091400 | 338420230 | 6860 | 6850 | 6860 | 6850 | 4074 |
| 577 | 20240605 | 091300 | 310505020 | 6850 | 6850 | 6860 | 6840 | 2392 |
| 578 | 20240605 | 091200 | 294127880 | 6860 | 6860 | 6860 | 6840 | 1883 |
| 579 | 20240605 | 091100 | 281226400 | 6860 | 6860 | 6870 | 6850 | 6188 |
| 580 | 20240605 | 091000 | 238787740 | 6870 | 6880 | 6910 | 6870 | 4866 |
| 581 | 20240605 | 090900 | 205344700 | 6870 | 6890 | 6890 | 6870 | 7440 |
| 582 | 20240605 | 090800 | 154150030 | 6890 | 6910 | 6910 | 6890 | 1453 |
| 583 | 20240605 | 090700 | 144125020 | 6910 | 6920 | 6920 | 6910 | 2040 |
| 584 | 20240605 | 090600 | 130027750 | 6920 | 6910 | 6920 | 6910 | 543 |
| 585 | 20240605 | 090500 | 126272190 | 6910 | 6920 | 6920 | 6910 | 2028 |
| 586 | 20240605 | 090400 | 112240230 | 6920 | 6930 | 6930 | 6920 | 1391 |
| 587 | 20240605 | 090300 | 102605020 | 6930 | 6920 | 6930 | 6920 | 2885 |
| 588 | 20240605 | 090200 | 82617550 | 6910 | 6920 | 6940 | 6910 | 2539 |
| 589 | 20240605 | 090100 | 65047340 | 6920 | 6930 | 6940 | 6920 | 1607 |
| 590 | 20240605 | 090000 | 53918280 | 6940 | 6960 | 6960 | 6930 | 7752 |