31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240605 | 192100 | 4425292515 | 3935 | 3935 | 3935 | 3935 | 26005 |
| 3 | 20240605 | 192000 | 4425292515 | 3935 | 3935 | 3935 | 3935 | 0 |
| 4 | 20240605 | 191900 | 4425292515 | 3935 | 3935 | 3935 | 3935 | 0 |
| 5 | 20240605 | 191800 | 4425292515 | 3935 | 3935 | 3935 | 3935 | 0 |
| 6 | 20240605 | 191700 | 4425292515 | 3935 | 3935 | 3935 | 3935 | 0 |
| 7 | 20240605 | 191600 | 4425292515 | 3935 | 3935 | 3935 | 3935 | 0 |
| 8 | 20240605 | 191500 | 4425292515 | 3935 | 3935 | 3935 | 3935 | 0 |
| 9 | 20240605 | 191400 | 4425292515 | 3935 | 3935 | 3935 | 3935 | 0 |
| 10 | 20240605 | 191300 | 4425292515 | 3935 | 3935 | 3935 | 3935 | 0 |
| 11 | 20240605 | 191200 | 4425292515 | 3935 | 3935 | 3935 | 3935 | 0 |
| 12 | 20240605 | 191100 | 4425292515 | 3935 | 3935 | 3935 | 3935 | 0 |
| 13 | 20240605 | 191000 | 4425292515 | 3935 | 3935 | 3935 | 3935 | 0 |
| 14 | 20240605 | 190900 | 4425292515 | 3935 | 3935 | 3935 | 3935 | 0 |
| 15 | 20240605 | 190800 | 4425292515 | 3935 | 3935 | 3935 | 3935 | 0 |
| 16 | 20240605 | 190700 | 4425292515 | 3935 | 3935 | 3935 | 3935 | 0 |
| 17 | 20240605 | 190600 | 4425292515 | 3935 | 3935 | 3935 | 3935 | 0 |
| 18 | 20240605 | 190500 | 4425292515 | 3935 | 3935 | 3935 | 3935 | 0 |
| 19 | 20240605 | 190400 | 4425292515 | 3935 | 3935 | 3935 | 3935 | 0 |
| 20 | 20240605 | 190300 | 4425292515 | 3935 | 3935 | 3935 | 3935 | 0 |
| 21 | 20240605 | 190200 | 4425292515 | 3935 | 3935 | 3935 | 3935 | 0 |
| 22 | 20240605 | 190100 | 4425292515 | 3935 | 3935 | 3935 | 3935 | 0 |
| 23 | 20240605 | 190000 | 4425292515 | 3935 | 3935 | 3935 | 3935 | 0 |
| 24 | 20240605 | 185900 | 4425292515 | 3935 | 3935 | 3935 | 3935 | 0 |
| 25 | 20240605 | 185800 | 4425292515 | 3935 | 3935 | 3935 | 3935 | 0 |
| 26 | 20240605 | 185700 | 4425292515 | 3935 | 3935 | 3935 | 3935 | 0 |
| 27 | 20240605 | 185600 | 4425292515 | 3935 | 3935 | 3935 | 3935 | 0 |
| 28 | 20240605 | 185500 | 4425292515 | 3935 | 3935 | 3935 | 3935 | 0 |
| 29 | 20240605 | 185400 | 4425292515 | 3935 | 3935 | 3935 | 3935 | 0 |
| 30 | 20240605 | 185300 | 4425292515 | 3935 | 3935 | 3935 | 3935 | 0 |
| 31 | 20240605 | 185200 | 4425292515 | 3935 | 3935 | 3935 | 3935 | 0 |
| 32 | 20240605 | 185100 | 4425292515 | 3935 | 3935 | 3935 | 3935 | 26005 |
| 33 | 20240605 | 185000 | 4425292515 | 3935 | 3935 | 3935 | 3935 | 0 |
| 34 | 20240605 | 184900 | 4425292515 | 3935 | 3935 | 3935 | 3935 | 0 |
| 35 | 20240605 | 184800 | 4425292515 | 3935 | 3935 | 3935 | 3935 | 0 |
| 36 | 20240605 | 184700 | 4425292515 | 3935 | 3935 | 3935 | 3935 | 0 |
| 37 | 20240605 | 184600 | 4425292515 | 3935 | 3935 | 3935 | 3935 | 0 |
| 38 | 20240605 | 184500 | 4425292515 | 3935 | 3935 | 3935 | 3935 | 0 |
| 39 | 20240605 | 184400 | 4425292515 | 3935 | 3935 | 3935 | 3935 | 0 |
| 40 | 20240605 | 184300 | 4425292515 | 3935 | 3935 | 3935 | 3935 | 0 |
| 41 | 20240605 | 184200 | 4425292515 | 3935 | 3935 | 3935 | 3935 | 0 |
| 42 | 20240605 | 184100 | 4425292515 | 3935 | 3935 | 3935 | 3935 | 0 |
| 43 | 20240605 | 184000 | 4425292515 | 3935 | 3935 | 3935 | 3935 | 0 |
| 44 | 20240605 | 183900 | 4425292515 | 3935 | 3935 | 3935 | 3935 | 0 |
| 45 | 20240605 | 183800 | 4425292515 | 3935 | 3935 | 3935 | 3935 | 0 |
| 46 | 20240605 | 183700 | 4425292515 | 3935 | 3935 | 3935 | 3935 | 0 |
| 47 | 20240605 | 183600 | 4425292515 | 3935 | 3935 | 3935 | 3935 | 0 |
| 48 | 20240605 | 183500 | 4425292515 | 3935 | 3935 | 3935 | 3935 | 0 |
| 49 | 20240605 | 183400 | 4425292515 | 3935 | 3935 | 3935 | 3935 | 0 |
| 50 | 20240605 | 183300 | 4425292515 | 3935 | 3935 | 3935 | 3935 | 0 |
| 51 | 20240605 | 183200 | 4425292515 | 3935 | 3935 | 3935 | 3935 | 0 |
| 52 | 20240605 | 183100 | 4425292515 | 3935 | 3935 | 3935 | 3935 | 0 |
| 53 | 20240605 | 183000 | 4425292515 | 3935 | 3935 | 3935 | 3935 | 0 |
| 54 | 20240605 | 182900 | 4425292515 | 3935 | 3935 | 3935 | 3935 | 0 |
| 55 | 20240605 | 182800 | 4425292515 | 3935 | 3935 | 3935 | 3935 | 0 |
| 56 | 20240605 | 182700 | 4425292515 | 3935 | 3935 | 3935 | 3935 | 0 |
| 57 | 20240605 | 182600 | 4425292515 | 3935 | 3935 | 3935 | 3935 | 0 |
| 58 | 20240605 | 182500 | 4425292515 | 3935 | 3935 | 3935 | 3935 | 0 |
| 59 | 20240605 | 182400 | 4425292515 | 3935 | 3935 | 3935 | 3935 | 0 |
| 60 | 20240605 | 182300 | 4425292515 | 3935 | 3935 | 3935 | 3935 | 0 |
| 61 | 20240605 | 182200 | 4425292515 | 3935 | 3935 | 3935 | 3935 | 0 |
| 62 | 20240605 | 182100 | 4425292515 | 3935 | 3935 | 3935 | 3935 | 26005 |
| 63 | 20240605 | 182000 | 4425292515 | 3935 | 3935 | 3935 | 3935 | 0 |
| 64 | 20240605 | 181900 | 4425292515 | 3935 | 3935 | 3935 | 3935 | 0 |
| 65 | 20240605 | 181800 | 4425292515 | 3935 | 3935 | 3935 | 3935 | 0 |
| 66 | 20240605 | 181700 | 4425292515 | 3935 | 3935 | 3935 | 3935 | 0 |
| 67 | 20240605 | 181600 | 4425292515 | 3935 | 3935 | 3935 | 3935 | 0 |
| 68 | 20240605 | 181500 | 4425292515 | 3935 | 3935 | 3935 | 3935 | 0 |
| 69 | 20240605 | 181400 | 4425292515 | 3935 | 3935 | 3935 | 3935 | 0 |
| 70 | 20240605 | 181300 | 4425292515 | 3935 | 3935 | 3935 | 3935 | 0 |
| 71 | 20240605 | 181200 | 4425292515 | 3935 | 3935 | 3935 | 3935 | 0 |
| 72 | 20240605 | 181100 | 4425292515 | 3935 | 3935 | 3935 | 3935 | 0 |
| 73 | 20240605 | 181000 | 4425292515 | 3935 | 3935 | 3935 | 3935 | 0 |
| 74 | 20240605 | 180900 | 4425292515 | 3935 | 3935 | 3935 | 3935 | 0 |
| 75 | 20240605 | 180800 | 4425292515 | 3935 | 3935 | 3935 | 3935 | 0 |
| 76 | 20240605 | 180700 | 4425292515 | 3935 | 3935 | 3935 | 3935 | 0 |
| 77 | 20240605 | 180600 | 4425292515 | 3935 | 3935 | 3935 | 3935 | 0 |
| 78 | 20240605 | 180500 | 4425292515 | 3935 | 3935 | 3935 | 3935 | 0 |
| 79 | 20240605 | 180400 | 4425292515 | 3935 | 3935 | 3935 | 3935 | 0 |
| 80 | 20240605 | 180300 | 4425292515 | 3935 | 3935 | 3935 | 3935 | 0 |
| 81 | 20240605 | 180200 | 4425292515 | 3935 | 3935 | 3935 | 3935 | 0 |
| 82 | 20240605 | 180100 | 4425292515 | 3935 | 3935 | 3935 | 3935 | 0 |
| 83 | 20240605 | 180000 | 4425292515 | 3935 | 3935 | 3935 | 3935 | 0 |
| 84 | 20240605 | 175900 | 4425292515 | 3935 | 3935 | 3935 | 3935 | 0 |
| 85 | 20240605 | 175800 | 4425292515 | 3935 | 3935 | 3935 | 3935 | 0 |
| 86 | 20240605 | 175700 | 4425292515 | 3935 | 3935 | 3935 | 3935 | 0 |
| 87 | 20240605 | 175600 | 4425292515 | 3935 | 3935 | 3935 | 3935 | 0 |
| 88 | 20240605 | 175500 | 4425292515 | 3935 | 3935 | 3935 | 3935 | 0 |
| 89 | 20240605 | 175400 | 4425292515 | 3935 | 3935 | 3935 | 3935 | 0 |
| 90 | 20240605 | 175300 | 4425292515 | 3935 | 3935 | 3935 | 3935 | 0 |
| 91 | 20240605 | 175200 | 4425292515 | 3935 | 3935 | 3935 | 3935 | 0 |
| 92 | 20240605 | 175100 | 4425292515 | 3935 | 3935 | 3935 | 3935 | 26005 |
| 93 | 20240605 | 175000 | 4425292515 | 3935 | 3935 | 3935 | 3935 | 0 |
| 94 | 20240605 | 174900 | 4425292515 | 3935 | 3935 | 3935 | 3935 | 0 |
| 95 | 20240605 | 174800 | 4425292515 | 3935 | 3935 | 3935 | 3935 | 0 |
| 96 | 20240605 | 174700 | 4425292515 | 3935 | 3935 | 3935 | 3935 | 0 |
| 97 | 20240605 | 174600 | 4425292515 | 3935 | 3935 | 3935 | 3935 | 0 |
| 98 | 20240605 | 174500 | 4425292515 | 3935 | 3935 | 3935 | 3935 | 0 |
| 99 | 20240605 | 174400 | 4425292515 | 3935 | 3935 | 3935 | 3935 | 0 |
| 100 | 20240605 | 174300 | 4425292515 | 3935 | 3935 | 3935 | 3935 | 0 |
| 101 | 20240605 | 174200 | 4425292515 | 3935 | 3935 | 3935 | 3935 | 0 |
| 102 | 20240605 | 174100 | 4425292515 | 3935 | 3935 | 3935 | 3935 | 0 |
| 103 | 20240605 | 174000 | 4425292515 | 3935 | 3935 | 3935 | 3935 | 0 |
| 104 | 20240605 | 173900 | 4425292515 | 3935 | 3935 | 3935 | 3935 | 0 |
| 105 | 20240605 | 173800 | 4425292515 | 3935 | 3935 | 3935 | 3935 | 0 |
| 106 | 20240605 | 173700 | 4425292515 | 3935 | 3935 | 3935 | 3935 | 0 |
| 107 | 20240605 | 173600 | 4425292515 | 3935 | 3935 | 3935 | 3935 | 0 |
| 108 | 20240605 | 173500 | 4425292515 | 3935 | 3935 | 3935 | 3935 | 0 |
| 109 | 20240605 | 173400 | 4425292515 | 3935 | 3935 | 3935 | 3935 | 0 |
| 110 | 20240605 | 173300 | 4425292515 | 3935 | 3935 | 3935 | 3935 | 0 |
| 111 | 20240605 | 173200 | 4425292515 | 3935 | 3935 | 3935 | 3935 | 0 |
| 112 | 20240605 | 173100 | 4425292515 | 3935 | 3935 | 3935 | 3935 | 0 |
| 113 | 20240605 | 173000 | 4425292515 | 3935 | 3935 | 3935 | 3935 | 0 |
| 114 | 20240605 | 172900 | 4425292515 | 3935 | 3935 | 3935 | 3935 | 0 |
| 115 | 20240605 | 172800 | 4425292515 | 3935 | 3935 | 3935 | 3935 | 0 |
| 116 | 20240605 | 172700 | 4425292515 | 3935 | 3935 | 3935 | 3935 | 0 |
| 117 | 20240605 | 172600 | 4425292515 | 3935 | 3935 | 3935 | 3935 | 0 |
| 118 | 20240605 | 172500 | 4425292515 | 3935 | 3935 | 3935 | 3935 | 0 |
| 119 | 20240605 | 172400 | 4425292515 | 3935 | 3935 | 3935 | 3935 | 0 |
| 120 | 20240605 | 172300 | 4425292515 | 3935 | 3935 | 3935 | 3935 | 0 |
| 121 | 20240605 | 172200 | 4425292515 | 3935 | 3935 | 3935 | 3935 | 0 |
| 122 | 20240605 | 172100 | 4425292515 | 3935 | 3935 | 3935 | 3935 | 26005 |
| 123 | 20240605 | 172000 | 4425292515 | 3935 | 3935 | 3935 | 3935 | 0 |
| 124 | 20240605 | 171900 | 4425292515 | 3935 | 3935 | 3935 | 3935 | 0 |
| 125 | 20240605 | 171800 | 4425292515 | 3935 | 3935 | 3935 | 3935 | 0 |
| 126 | 20240605 | 171700 | 4425292515 | 3935 | 3935 | 3935 | 3935 | 0 |
| 127 | 20240605 | 171600 | 4425292515 | 3935 | 3935 | 3935 | 3935 | 0 |
| 128 | 20240605 | 171500 | 4425292515 | 3935 | 3935 | 3935 | 3935 | 0 |
| 129 | 20240605 | 171400 | 4425292515 | 3935 | 3935 | 3935 | 3935 | 0 |
| 130 | 20240605 | 171300 | 4425292515 | 3935 | 3935 | 3935 | 3935 | 0 |
| 131 | 20240605 | 171200 | 4425292515 | 3935 | 3935 | 3935 | 3935 | 0 |
| 132 | 20240605 | 171100 | 4425292515 | 3935 | 3935 | 3935 | 3935 | 0 |
| 133 | 20240605 | 171000 | 4425292515 | 3935 | 3935 | 3935 | 3935 | 0 |
| 134 | 20240605 | 170900 | 4425292515 | 3935 | 3935 | 3935 | 3935 | 0 |
| 135 | 20240605 | 170800 | 4425292515 | 3935 | 3935 | 3935 | 3935 | 0 |
| 136 | 20240605 | 170700 | 4425292515 | 3935 | 3935 | 3935 | 3935 | 0 |
| 137 | 20240605 | 170600 | 4425292515 | 3935 | 3935 | 3935 | 3935 | 0 |
| 138 | 20240605 | 170500 | 4425292515 | 3935 | 3935 | 3935 | 3935 | 0 |
| 139 | 20240605 | 170400 | 4425292515 | 3935 | 3935 | 3935 | 3935 | 0 |
| 140 | 20240605 | 170300 | 4425292515 | 3935 | 3935 | 3935 | 3935 | 0 |
| 141 | 20240605 | 170200 | 4425292515 | 3935 | 3935 | 3935 | 3935 | 0 |
| 142 | 20240605 | 170100 | 4425292515 | 3935 | 3935 | 3935 | 3935 | 0 |
| 143 | 20240605 | 170000 | 4425292515 | 3935 | 3935 | 3935 | 3935 | 0 |
| 144 | 20240605 | 165900 | 4425292515 | 3935 | 3935 | 3935 | 3935 | 0 |
| 145 | 20240605 | 165800 | 4425292515 | 3935 | 3935 | 3935 | 3935 | 0 |
| 146 | 20240605 | 165700 | 4425292515 | 3935 | 3935 | 3935 | 3935 | 0 |
| 147 | 20240605 | 165600 | 4425292515 | 3935 | 3935 | 3935 | 3935 | 0 |
| 148 | 20240605 | 165500 | 4425292515 | 3935 | 3935 | 3935 | 3935 | 0 |
| 149 | 20240605 | 165400 | 4425292515 | 3935 | 3935 | 3935 | 3935 | 0 |
| 150 | 20240605 | 165300 | 4425292515 | 3935 | 3935 | 3935 | 3935 | 0 |
| 151 | 20240605 | 165200 | 4425292515 | 3935 | 3935 | 3935 | 3935 | 0 |
| 152 | 20240605 | 165100 | 4425292515 | 3935 | 3935 | 3935 | 3935 | 26005 |
| 153 | 20240605 | 165000 | 4425292515 | 3935 | 3935 | 3935 | 3935 | 0 |
| 154 | 20240605 | 164900 | 4425292515 | 3935 | 3935 | 3935 | 3935 | 0 |
| 155 | 20240605 | 164800 | 4425292515 | 3935 | 3935 | 3935 | 3935 | 0 |
| 156 | 20240605 | 164700 | 4425292515 | 3935 | 3935 | 3935 | 3935 | 0 |
| 157 | 20240605 | 164600 | 4425292515 | 3935 | 3935 | 3935 | 3935 | 0 |
| 158 | 20240605 | 164500 | 4425292515 | 3935 | 3935 | 3935 | 3935 | 0 |
| 159 | 20240605 | 164400 | 4425292515 | 3935 | 3935 | 3935 | 3935 | 0 |
| 160 | 20240605 | 164300 | 4425292515 | 3935 | 3935 | 3935 | 3935 | 0 |
| 161 | 20240605 | 164200 | 4425292515 | 3935 | 3935 | 3935 | 3935 | 0 |
| 162 | 20240605 | 164100 | 4425292515 | 3935 | 3935 | 3935 | 3935 | 0 |
| 163 | 20240605 | 164000 | 4425292515 | 3935 | 3935 | 3935 | 3935 | 0 |
| 164 | 20240605 | 163900 | 4425292515 | 3935 | 3935 | 3935 | 3935 | 0 |
| 165 | 20240605 | 163800 | 4425292515 | 3935 | 3935 | 3935 | 3935 | 0 |
| 166 | 20240605 | 163700 | 4425292515 | 3935 | 3935 | 3935 | 3935 | 0 |
| 167 | 20240605 | 163600 | 4425292515 | 3935 | 3935 | 3935 | 3935 | 0 |
| 168 | 20240605 | 163500 | 4425292515 | 3935 | 3935 | 3935 | 3935 | 0 |
| 169 | 20240605 | 163400 | 4425292515 | 3935 | 3935 | 3935 | 3935 | 0 |
| 170 | 20240605 | 163300 | 4425292515 | 3935 | 3935 | 3935 | 3935 | 0 |
| 171 | 20240605 | 163200 | 4425292515 | 3935 | 3935 | 3935 | 3935 | 0 |
| 172 | 20240605 | 163100 | 4425292515 | 3935 | 3935 | 3935 | 3935 | 0 |
| 173 | 20240605 | 163000 | 4425292515 | 3935 | 3935 | 3935 | 3935 | 0 |
| 174 | 20240605 | 162900 | 4425292515 | 3935 | 3935 | 3935 | 3935 | 0 |
| 175 | 20240605 | 162800 | 4425292515 | 3935 | 3935 | 3935 | 3935 | 0 |
| 176 | 20240605 | 162700 | 4425292515 | 3935 | 3935 | 3935 | 3935 | 0 |
| 177 | 20240605 | 162600 | 4425292515 | 3935 | 3935 | 3935 | 3935 | 0 |
| 178 | 20240605 | 162500 | 4425292515 | 3935 | 3935 | 3935 | 3935 | 0 |
| 179 | 20240605 | 162400 | 4425292515 | 3935 | 3935 | 3935 | 3935 | 0 |
| 180 | 20240605 | 162300 | 4425292515 | 3935 | 3935 | 3935 | 3935 | 0 |
| 181 | 20240605 | 162200 | 4425292515 | 3935 | 3935 | 3935 | 3935 | 0 |
| 182 | 20240605 | 162100 | 4425292515 | 3935 | 3935 | 3935 | 3935 | 26005 |
| 183 | 20240605 | 162000 | 4425292515 | 3935 | 3935 | 3935 | 3935 | 0 |
| 184 | 20240605 | 161900 | 4425292515 | 3935 | 3935 | 3935 | 3935 | 0 |
| 185 | 20240605 | 161800 | 4425292515 | 3935 | 3935 | 3935 | 3935 | 0 |
| 186 | 20240605 | 161700 | 4425292515 | 3935 | 3935 | 3935 | 3935 | 0 |
| 187 | 20240605 | 161600 | 4425292515 | 3935 | 3935 | 3935 | 3935 | 0 |
| 188 | 20240605 | 161500 | 4425292515 | 3935 | 3935 | 3935 | 3935 | 0 |
| 189 | 20240605 | 161400 | 4425292515 | 3935 | 3935 | 3935 | 3935 | 0 |
| 190 | 20240605 | 161300 | 4425292515 | 3935 | 3935 | 3935 | 3935 | 0 |
| 191 | 20240605 | 161200 | 4425292515 | 3935 | 3935 | 3935 | 3935 | 0 |
| 192 | 20240605 | 161100 | 4425292515 | 3935 | 3935 | 3935 | 3935 | 0 |
| 193 | 20240605 | 161000 | 4425292515 | 3935 | 3935 | 3935 | 3935 | 0 |
| 194 | 20240605 | 160900 | 4425292515 | 3935 | 3935 | 3935 | 3935 | 0 |
| 195 | 20240605 | 160800 | 4425292515 | 3935 | 3935 | 3935 | 3935 | 0 |
| 196 | 20240605 | 160700 | 4425292515 | 3935 | 3935 | 3935 | 3935 | 0 |
| 197 | 20240605 | 160600 | 4425292515 | 3935 | 3935 | 3935 | 3935 | 0 |
| 198 | 20240605 | 160500 | 4425292515 | 3935 | 3935 | 3935 | 3935 | 0 |
| 199 | 20240605 | 160400 | 4425292515 | 3935 | 3935 | 3935 | 3935 | 0 |
| 200 | 20240605 | 160300 | 4425292515 | 3935 | 3935 | 3935 | 3935 | 0 |
| 201 | 20240605 | 160200 | 4425292515 | 3935 | 3935 | 3935 | 3935 | 0 |
| 202 | 20240605 | 160100 | 4425292515 | 3935 | 3935 | 3935 | 3935 | 0 |
| 203 | 20240605 | 160000 | 4425292515 | 3935 | 3935 | 3935 | 3935 | 0 |
| 204 | 20240605 | 155900 | 4425292515 | 3935 | 3935 | 3935 | 3935 | 0 |
| 205 | 20240605 | 155800 | 4425292515 | 3935 | 3935 | 3935 | 3935 | 0 |
| 206 | 20240605 | 155700 | 4425292515 | 3935 | 3935 | 3935 | 3935 | 0 |
| 207 | 20240605 | 155600 | 4425292515 | 3935 | 3935 | 3935 | 3935 | 0 |
| 208 | 20240605 | 155500 | 4425292515 | 3935 | 3935 | 3935 | 3935 | 0 |
| 209 | 20240605 | 155400 | 4425292515 | 3935 | 3935 | 3935 | 3935 | 0 |
| 210 | 20240605 | 155300 | 4425292515 | 3935 | 3935 | 3935 | 3935 | 0 |
| 211 | 20240605 | 155200 | 4425292515 | 3935 | 3935 | 3935 | 3935 | 0 |
| 212 | 20240605 | 155100 | 4425292515 | 3935 | 3935 | 3935 | 3935 | 26005 |
| 213 | 20240605 | 155000 | 4425292515 | 3935 | 3935 | 3935 | 3935 | 0 |
| 214 | 20240605 | 154900 | 4425292515 | 3935 | 3935 | 3935 | 3935 | 0 |
| 215 | 20240605 | 154800 | 4425292515 | 3935 | 3935 | 3935 | 3935 | 0 |
| 216 | 20240605 | 154700 | 4425292515 | 3935 | 3935 | 3935 | 3935 | 0 |
| 217 | 20240605 | 154600 | 4425292515 | 3935 | 3935 | 3935 | 3935 | 0 |
| 218 | 20240605 | 154500 | 4425292515 | 3935 | 3935 | 3935 | 3935 | 0 |
| 219 | 20240605 | 154400 | 4425292515 | 3935 | 3935 | 3935 | 3935 | 0 |
| 220 | 20240605 | 154300 | 4425292515 | 3935 | 3935 | 3935 | 3935 | 0 |
| 221 | 20240605 | 154200 | 4425292515 | 3935 | 3935 | 3935 | 3935 | 0 |
| 222 | 20240605 | 154100 | 4425292515 | 3935 | 3935 | 3935 | 3935 | 0 |
| 223 | 20240605 | 154000 | 4425292515 | 3935 | 3935 | 3935 | 3935 | 0 |
| 224 | 20240605 | 153900 | 4425292515 | 3935 | 3935 | 3935 | 3935 | 0 |
| 225 | 20240605 | 153800 | 4425292515 | 3935 | 3935 | 3935 | 3935 | 0 |
| 226 | 20240605 | 153700 | 4425292515 | 3935 | 3935 | 3935 | 3935 | 0 |
| 227 | 20240605 | 153600 | 4425292515 | 3935 | 3935 | 3935 | 3935 | 0 |
| 228 | 20240605 | 153500 | 4425292515 | 3935 | 3935 | 3935 | 3935 | 0 |
| 229 | 20240605 | 153400 | 4425292515 | 3935 | 3935 | 3935 | 3935 | 0 |
| 230 | 20240605 | 153300 | 4425292515 | 3935 | 3935 | 3935 | 3935 | 0 |
| 231 | 20240605 | 153200 | 4425292515 | 3935 | 3935 | 3935 | 3935 | 0 |
| 232 | 20240605 | 153100 | 4425292515 | 3935 | 3935 | 3935 | 3935 | 0 |
| 233 | 20240605 | 153000 | 4425292515 | 3935 | 3935 | 3935 | 3935 | 26005 |
| 234 | 20240605 | 152900 | 4322962840 | 3925 | 3925 | 3925 | 3925 | 0 |
| 235 | 20240605 | 152800 | 4322962840 | 3925 | 3925 | 3925 | 3925 | 0 |
| 236 | 20240605 | 152700 | 4322962840 | 3925 | 3925 | 3925 | 3925 | 0 |
| 237 | 20240605 | 152600 | 4322962840 | 3925 | 3925 | 3925 | 3925 | 0 |
| 238 | 20240605 | 152500 | 4322962840 | 3925 | 3925 | 3925 | 3925 | 0 |
| 239 | 20240605 | 152400 | 4322962840 | 3925 | 3925 | 3925 | 3925 | 0 |
| 240 | 20240605 | 152300 | 4322962840 | 3925 | 3925 | 3925 | 3925 | 0 |
| 241 | 20240605 | 152200 | 4322962840 | 3925 | 3925 | 3925 | 3925 | 0 |
| 242 | 20240605 | 152100 | 4322962840 | 3925 | 3925 | 3925 | 3925 | 0 |
| 243 | 20240605 | 152000 | 4322962840 | 3925 | 3925 | 3925 | 3925 | 0 |
| 244 | 20240605 | 151900 | 4322962840 | 3925 | 3935 | 3940 | 3925 | 22698 |
| 245 | 20240605 | 151800 | 4233781775 | 3940 | 3940 | 3940 | 3935 | 1206 |
| 246 | 20240605 | 151700 | 4229035205 | 3940 | 3940 | 3940 | 3930 | 11212 |
| 247 | 20240605 | 151600 | 4184928305 | 3940 | 3940 | 3945 | 3935 | 3466 |
| 248 | 20240605 | 151500 | 4171285550 | 3935 | 3950 | 3950 | 3935 | 3106 |
| 249 | 20240605 | 151400 | 4159041560 | 3940 | 3950 | 3950 | 3940 | 1836 |
| 250 | 20240605 | 151300 | 4151799500 | 3950 | 3945 | 3950 | 3945 | 914 |
| 251 | 20240605 | 151200 | 4148191910 | 3935 | 3955 | 3960 | 3935 | 8720 |
| 252 | 20240605 | 151100 | 4113793065 | 3955 | 3960 | 3960 | 3940 | 3875 |
| 253 | 20240605 | 151000 | 4098486095 | 3955 | 3955 | 3960 | 3950 | 350 |
| 254 | 20240605 | 150900 | 4097101955 | 3955 | 3955 | 3955 | 3950 | 2353 |
| 255 | 20240605 | 150800 | 4087799700 | 3955 | 3945 | 3960 | 3945 | 5320 |
| 256 | 20240605 | 150700 | 4066784185 | 3945 | 3955 | 3960 | 3940 | 16026 |
| 257 | 20240605 | 150600 | 4003559895 | 3950 | 3955 | 3955 | 3950 | 6756 |
| 258 | 20240605 | 150500 | 3976861110 | 3955 | 3960 | 3960 | 3955 | 1683 |
| 259 | 20240605 | 150400 | 3970196530 | 3960 | 3960 | 3965 | 3960 | 1397 |
| 260 | 20240605 | 150300 | 3964664400 | 3965 | 3970 | 3970 | 3960 | 2437 |
| 261 | 20240605 | 150200 | 3954999585 | 3970 | 3970 | 3970 | 3970 | 1067 |
| 262 | 20240605 | 150100 | 3950763595 | 3965 | 3975 | 3975 | 3965 | 1342 |
| 263 | 20240605 | 150000 | 3945434360 | 3970 | 3975 | 3975 | 3970 | 1971 |
| 264 | 20240605 | 145900 | 3937602360 | 3975 | 3985 | 3985 | 3970 | 7610 |
| 265 | 20240605 | 145800 | 3907372375 | 3975 | 3985 | 3985 | 3975 | 1610 |
| 266 | 20240605 | 145700 | 3900962540 | 3985 | 3980 | 3985 | 3980 | 1571 |
| 267 | 20240605 | 145600 | 3894706145 | 3975 | 3985 | 3985 | 3975 | 2244 |
| 268 | 20240605 | 145500 | 3885768425 | 3985 | 3980 | 3985 | 3975 | 1013 |
| 269 | 20240605 | 145400 | 3881735485 | 3975 | 3980 | 3980 | 3975 | 1617 |
| 270 | 20240605 | 145300 | 3875299925 | 3975 | 3970 | 3980 | 3970 | 783 |
| 271 | 20240605 | 145200 | 3872187935 | 3970 | 3970 | 3975 | 3965 | 954 |
| 272 | 20240605 | 145100 | 3868401295 | 3975 | 3965 | 3975 | 3965 | 1818 |
| 273 | 20240605 | 145000 | 3861184610 | 3965 | 3970 | 3970 | 3965 | 1638 |
| 274 | 20240605 | 144900 | 3854683185 | 3975 | 3980 | 3980 | 3970 | 1493 |
| 275 | 20240605 | 144800 | 3848746230 | 3980 | 3975 | 3980 | 3970 | 1953 |
| 276 | 20240605 | 144700 | 3840979645 | 3975 | 3980 | 3980 | 3970 | 1317 |
| 277 | 20240605 | 144600 | 3835740945 | 3975 | 3980 | 3980 | 3975 | 1936 |
| 278 | 20240605 | 144500 | 3828037810 | 3975 | 3980 | 3980 | 3970 | 1411 |
| 279 | 20240605 | 144400 | 3822425745 | 3980 | 3975 | 3980 | 3970 | 1010 |
| 280 | 20240605 | 144300 | 3818407955 | 3970 | 3975 | 3980 | 3970 | 1532 |
| 281 | 20240605 | 144200 | 3812313730 | 3975 | 3975 | 3980 | 3975 | 4290 |
| 282 | 20240605 | 144100 | 3795241690 | 3970 | 3975 | 3980 | 3970 | 1485 |
| 283 | 20240605 | 144000 | 3789336775 | 3980 | 3975 | 3980 | 3975 | 1770 |
| 284 | 20240605 | 143900 | 3782294420 | 3980 | 3975 | 3980 | 3970 | 1267 |
| 285 | 20240605 | 143800 | 3777257830 | 3970 | 3965 | 3975 | 3960 | 13256 |
| 286 | 20240605 | 143700 | 3724662890 | 3965 | 3965 | 3965 | 3955 | 1780 |
| 287 | 20240605 | 143600 | 3717607915 | 3965 | 3965 | 3965 | 3960 | 1310 |
| 288 | 20240605 | 143500 | 3712415295 | 3960 | 3955 | 3965 | 3955 | 1515 |
| 289 | 20240605 | 143400 | 3706416020 | 3960 | 3955 | 3965 | 3955 | 1807 |
| 290 | 20240605 | 143300 | 3699257150 | 3950 | 3960 | 3965 | 3950 | 1874 |
| 291 | 20240605 | 143200 | 3691838870 | 3960 | 3955 | 3960 | 3955 | 1516 |
| 292 | 20240605 | 143100 | 3685838005 | 3960 | 3955 | 3960 | 3950 | 821 |
| 293 | 20240605 | 143000 | 3682589385 | 3955 | 3955 | 3960 | 3950 | 1294 |
| 294 | 20240605 | 142900 | 3677473220 | 3950 | 3960 | 3960 | 3950 | 1499 |
| 295 | 20240605 | 142800 | 3671547715 | 3960 | 3950 | 3960 | 3950 | 886 |
| 296 | 20240605 | 142700 | 3668043260 | 3955 | 3960 | 3960 | 3950 | 1443 |
| 297 | 20240605 | 142600 | 3662335235 | 3960 | 3955 | 3960 | 3950 | 1251 |
| 298 | 20240605 | 142500 | 3657385965 | 3955 | 3960 | 3960 | 3950 | 716 |
| 299 | 20240605 | 142400 | 3654553560 | 3955 | 3960 | 3960 | 3955 | 1620 |
| 300 | 20240605 | 142300 | 3648142535 | 3960 | 3960 | 3965 | 3955 | 925 |
| 301 | 20240605 | 142200 | 3644478555 | 3955 | 3960 | 3960 | 3955 | 1312 |
| 302 | 20240605 | 142100 | 3639285180 | 3960 | 3955 | 3960 | 3955 | 915 |
| 303 | 20240605 | 142000 | 3635664090 | 3960 | 3945 | 3960 | 3945 | 1687 |
| 304 | 20240605 | 141900 | 3628993690 | 3950 | 3950 | 3955 | 3945 | 1461 |
| 305 | 20240605 | 141800 | 3623221045 | 3950 | 3950 | 3955 | 3945 | 1050 |
| 306 | 20240605 | 141700 | 3619074350 | 3950 | 3940 | 3950 | 3940 | 2192 |
| 307 | 20240605 | 141600 | 3610428290 | 3940 | 3945 | 3950 | 3940 | 1100 |
| 308 | 20240605 | 141500 | 3606088630 | 3950 | 3945 | 3950 | 3940 | 1136 |
| 309 | 20240605 | 141400 | 3601606850 | 3940 | 3935 | 3945 | 3935 | 2918 |
| 310 | 20240605 | 141300 | 3590115350 | 3935 | 3950 | 3955 | 3920 | 59377 |
| 311 | 20240605 | 141200 | 3356678270 | 3950 | 3950 | 3955 | 3950 | 326 |
| 312 | 20240605 | 141100 | 3355390565 | 3950 | 3950 | 3955 | 3950 | 776 |
| 313 | 20240605 | 141000 | 3352323650 | 3950 | 3955 | 3960 | 3950 | 623 |
| 314 | 20240605 | 140900 | 3349859900 | 3955 | 3955 | 3955 | 3955 | 305 |
| 315 | 20240605 | 140800 | 3348653625 | 3960 | 3960 | 3960 | 3955 | 966 |
| 316 | 20240605 | 140700 | 3344830920 | 3960 | 3960 | 3960 | 3955 | 868 |
| 317 | 20240605 | 140600 | 3341395165 | 3955 | 3950 | 3955 | 3950 | 5848 |
| 318 | 20240605 | 140500 | 3318276515 | 3955 | 3965 | 3965 | 3950 | 6939 |
| 319 | 20240605 | 140400 | 3290810525 | 3965 | 3970 | 3975 | 3965 | 4486 |
| 320 | 20240605 | 140300 | 3273004195 | 3970 | 3970 | 3975 | 3970 | 691 |
| 321 | 20240605 | 140200 | 3270260040 | 3975 | 3975 | 3975 | 3975 | 1467 |
| 322 | 20240605 | 140100 | 3264428715 | 3980 | 3975 | 3980 | 3975 | 886 |
| 323 | 20240605 | 140000 | 3260903155 | 3975 | 3980 | 3980 | 3975 | 754 |
| 324 | 20240605 | 135900 | 3257904625 | 3975 | 3975 | 3980 | 3975 | 617 |
| 325 | 20240605 | 135800 | 3255451215 | 3980 | 3985 | 3985 | 3975 | 3347 |
| 326 | 20240605 | 135700 | 3242130860 | 3980 | 3980 | 3985 | 3980 | 1026 |
| 327 | 20240605 | 135600 | 3238044485 | 3980 | 3980 | 3980 | 3980 | 309 |
| 328 | 20240605 | 135500 | 3236814665 | 3980 | 3980 | 3985 | 3980 | 701 |
| 329 | 20240605 | 135400 | 3234023795 | 3985 | 3980 | 3985 | 3980 | 823 |
| 330 | 20240605 | 135300 | 3230746545 | 3980 | 3980 | 3980 | 3975 | 1091 |
| 331 | 20240605 | 135200 | 3226404370 | 3975 | 3975 | 3980 | 3975 | 186 |
| 332 | 20240605 | 135100 | 3225664185 | 3975 | 3980 | 3980 | 3975 | 178 |
| 333 | 20240605 | 135000 | 3224955750 | 3975 | 3980 | 3980 | 3975 | 466 |
| 334 | 20240605 | 134900 | 3223101180 | 3980 | 3980 | 3980 | 3980 | 382 |
| 335 | 20240605 | 134800 | 3221580820 | 3980 | 3985 | 3985 | 3975 | 5091 |
| 336 | 20240605 | 134700 | 3201325105 | 3985 | 3985 | 3985 | 3980 | 1419 |
| 337 | 20240605 | 134600 | 3195671705 | 3980 | 3975 | 3980 | 3975 | 628 |
| 338 | 20240605 | 134500 | 3193172270 | 3980 | 3980 | 3980 | 3975 | 675 |
| 339 | 20240605 | 134400 | 3190485865 | 3980 | 3980 | 3980 | 3975 | 973 |
| 340 | 20240605 | 134300 | 3186613340 | 3980 | 3985 | 3985 | 3980 | 365 |
| 341 | 20240605 | 134200 | 3185158915 | 3985 | 3985 | 3990 | 3985 | 390 |
| 342 | 20240605 | 134100 | 3183604755 | 3990 | 3985 | 3990 | 3985 | 198 |
| 343 | 20240605 | 134000 | 3182814845 | 3990 | 3985 | 3990 | 3985 | 1714 |
| 344 | 20240605 | 133900 | 3175983705 | 3985 | 3980 | 3985 | 3980 | 71 |
| 345 | 20240605 | 133800 | 3175700865 | 3985 | 3980 | 3985 | 3980 | 545 |
| 346 | 20240605 | 133700 | 3173529050 | 3980 | 3990 | 3990 | 3980 | 1079 |
| 347 | 20240605 | 133600 | 3169228450 | 3990 | 3990 | 3990 | 3990 | 167 |
| 348 | 20240605 | 133500 | 3168562120 | 3990 | 3990 | 3990 | 3985 | 503 |
| 349 | 20240605 | 133400 | 3166555245 | 3995 | 3990 | 3995 | 3990 | 203 |
| 350 | 20240605 | 133300 | 3165744355 | 3990 | 3990 | 3990 | 3990 | 43 |
| 351 | 20240605 | 133200 | 3165572785 | 3990 | 3985 | 3990 | 3985 | 406 |
| 352 | 20240605 | 133100 | 3163952960 | 3990 | 3985 | 3990 | 3985 | 510 |
| 353 | 20240605 | 133000 | 3161920605 | 3985 | 3985 | 3985 | 3985 | 176 |
| 354 | 20240605 | 132900 | 3161219245 | 3980 | 3985 | 3985 | 3980 | 677 |
| 355 | 20240605 | 132800 | 3158522950 | 3985 | 3985 | 3985 | 3980 | 1900 |
| 356 | 20240605 | 132700 | 3150951795 | 3990 | 3990 | 3995 | 3990 | 237 |
| 357 | 20240605 | 132600 | 3150006160 | 3985 | 3985 | 3990 | 3985 | 187 |
| 358 | 20240605 | 132500 | 3149260135 | 3985 | 3990 | 3990 | 3985 | 178 |
| 359 | 20240605 | 132400 | 3148549920 | 3985 | 3985 | 3985 | 3985 | 261 |
| 360 | 20240605 | 132300 | 3147509835 | 3980 | 3980 | 3980 | 3980 | 88 |
| 361 | 20240605 | 132200 | 3147159595 | 3980 | 3985 | 3985 | 3980 | 177 |
| 362 | 20240605 | 132100 | 3146454255 | 3985 | 3985 | 3990 | 3980 | 4361 |
| 363 | 20240605 | 132000 | 3129087130 | 3985 | 3995 | 3995 | 3985 | 1842 |
| 364 | 20240605 | 131900 | 3121736820 | 3990 | 3990 | 3995 | 3990 | 1319 |
| 365 | 20240605 | 131800 | 3116472520 | 3995 | 3995 | 4000 | 3995 | 1197 |
| 366 | 20240605 | 131700 | 3111690455 | 3995 | 3990 | 4000 | 3990 | 220 |
| 367 | 20240605 | 131600 | 3110810775 | 3990 | 3995 | 3995 | 3990 | 1380 |
| 368 | 20240605 | 131500 | 3105298685 | 3995 | 3995 | 3995 | 3990 | 565 |
| 369 | 20240605 | 131400 | 3103041605 | 3990 | 3990 | 3995 | 3990 | 1314 |
| 370 | 20240605 | 131300 | 3097798740 | 3985 | 3990 | 3990 | 3985 | 1630 |
| 371 | 20240605 | 131200 | 3091295150 | 3990 | 3985 | 3990 | 3985 | 568 |
| 372 | 20240605 | 131100 | 3089028940 | 3990 | 3985 | 3990 | 3985 | 427 |
| 373 | 20240605 | 131000 | 3087327340 | 3985 | 3980 | 3985 | 3980 | 759 |
| 374 | 20240605 | 130900 | 3084303345 | 3980 | 3980 | 3980 | 3980 | 680 |
| 375 | 20240605 | 130800 | 3081596945 | 3980 | 3975 | 3980 | 3975 | 196 |
| 376 | 20240605 | 130700 | 3080816960 | 3980 | 3985 | 3985 | 3975 | 670 |
| 377 | 20240605 | 130600 | 3078148495 | 3985 | 3985 | 3985 | 3980 | 91 |
| 378 | 20240605 | 130500 | 3077785955 | 3985 | 3985 | 3985 | 3985 | 343 |
| 379 | 20240605 | 130400 | 3076419100 | 3980 | 3985 | 3985 | 3980 | 223 |
| 380 | 20240605 | 130300 | 3075530555 | 3980 | 3980 | 3985 | 3980 | 681 |
| 381 | 20240605 | 130200 | 3072819335 | 3975 | 3980 | 3980 | 3975 | 27 |
| 382 | 20240605 | 130100 | 3072711970 | 3975 | 3975 | 3980 | 3975 | 509 |
| 383 | 20240605 | 130000 | 3070686265 | 3985 | 3980 | 3985 | 3980 | 527 |
| 384 | 20240605 | 125900 | 3068588795 | 3985 | 3985 | 3985 | 3985 | 497 |
| 385 | 20240605 | 125800 | 3066608250 | 3985 | 3985 | 3990 | 3985 | 772 |
| 386 | 20240605 | 125700 | 3063531405 | 3980 | 3980 | 3980 | 3980 | 19 |
| 387 | 20240605 | 125600 | 3063455785 | 3985 | 3990 | 3990 | 3980 | 938 |
| 388 | 20240605 | 125500 | 3059715015 | 3990 | 3995 | 3995 | 3985 | 1086 |
| 389 | 20240605 | 125400 | 3055381980 | 3995 | 3990 | 4000 | 3985 | 9408 |
| 390 | 20240605 | 125300 | 3017797365 | 3985 | 3980 | 3985 | 3980 | 423 |
| 391 | 20240605 | 125200 | 3016112820 | 3975 | 3980 | 3980 | 3975 | 266 |
| 392 | 20240605 | 125100 | 3015054155 | 3970 | 3975 | 3985 | 3970 | 5014 |
| 393 | 20240605 | 125000 | 2995117430 | 3975 | 3975 | 3975 | 3975 | 207 |
| 394 | 20240605 | 124900 | 2994294605 | 3970 | 3970 | 3975 | 3970 | 1545 |
| 395 | 20240605 | 124800 | 2988153440 | 3975 | 3970 | 3975 | 3970 | 471 |
| 396 | 20240605 | 124700 | 2986281855 | 3970 | 3970 | 3970 | 3970 | 630 |
| 397 | 20240605 | 124600 | 2983780755 | 3975 | 3970 | 3975 | 3970 | 311 |
| 398 | 20240605 | 124500 | 2982545250 | 3970 | 3970 | 3970 | 3970 | 2 |
| 399 | 20240605 | 124400 | 2982537310 | 3970 | 3975 | 3975 | 3970 | 187 |
| 400 | 20240605 | 124300 | 2981794080 | 3975 | 3975 | 3975 | 3970 | 227 |
| 401 | 20240605 | 124200 | 2980891770 | 3975 | 3980 | 3980 | 3970 | 2535 |
| 402 | 20240605 | 124100 | 2970814155 | 3980 | 3975 | 3980 | 3975 | 202 |
| 403 | 20240605 | 124000 | 2970010205 | 3975 | 3975 | 3980 | 3975 | 76 |
| 404 | 20240605 | 123900 | 2969707855 | 3980 | 3980 | 3980 | 3980 | 171 |
| 405 | 20240605 | 123800 | 2969027275 | 3975 | 3980 | 3980 | 3975 | 119 |
| 406 | 20240605 | 123700 | 2968553750 | 3975 | 3975 | 3980 | 3975 | 418 |
| 407 | 20240605 | 123600 | 2966891215 | 3980 | 3980 | 3980 | 3980 | 677 |
| 408 | 20240605 | 123500 | 2964196755 | 3980 | 3970 | 3980 | 3970 | 1101 |
| 409 | 20240605 | 123400 | 2959818475 | 3965 | 3965 | 3965 | 3965 | 5 |
| 410 | 20240605 | 123300 | 2959798650 | 3965 | 3965 | 3965 | 3965 | 1224 |
| 411 | 20240605 | 123200 | 2954945490 | 3970 | 3970 | 3975 | 3965 | 2229 |
| 412 | 20240605 | 123100 | 2946105315 | 3970 | 3970 | 3970 | 3965 | 507 |
| 413 | 20240605 | 123000 | 2944092635 | 3970 | 3965 | 3970 | 3965 | 1168 |
| 414 | 20240605 | 122900 | 2939458185 | 3965 | 3965 | 3965 | 3965 | 19 |
| 415 | 20240605 | 122800 | 2939382850 | 3970 | 3965 | 3970 | 3965 | 150 |
| 416 | 20240605 | 122700 | 2938788085 | 3965 | 3965 | 3970 | 3965 | 252 |
| 417 | 20240605 | 122600 | 2937787900 | 3965 | 3970 | 3970 | 3965 | 678 |
| 418 | 20240605 | 122500 | 2935096820 | 3970 | 3970 | 3975 | 3965 | 816 |
| 419 | 20240605 | 122400 | 2931857395 | 3970 | 3970 | 3970 | 3970 | 164 |
| 420 | 20240605 | 122300 | 2931206315 | 3970 | 3975 | 3975 | 3970 | 64 |
| 421 | 20240605 | 122200 | 2930951965 | 3975 | 3960 | 3975 | 3960 | 3129 |
| 422 | 20240605 | 122100 | 2918546275 | 3960 | 3960 | 3960 | 3960 | 677 |
| 423 | 20240605 | 122000 | 2915865355 | 3960 | 3960 | 3960 | 3955 | 628 |
| 424 | 20240605 | 121900 | 2913381070 | 3960 | 3960 | 3965 | 3960 | 919 |
| 425 | 20240605 | 121800 | 2909741330 | 3955 | 3955 | 3955 | 3955 | 332 |
| 426 | 20240605 | 121700 | 2908428270 | 3955 | 3950 | 3955 | 3950 | 7799 |
| 427 | 20240605 | 121600 | 2877602955 | 3950 | 3950 | 3955 | 3950 | 187 |
| 428 | 20240605 | 121500 | 2876864300 | 3945 | 3940 | 3950 | 3940 | 2930 |
| 429 | 20240605 | 121400 | 2865294925 | 3945 | 3945 | 3945 | 3940 | 1353 |
| 430 | 20240605 | 121300 | 2859963260 | 3945 | 3945 | 3945 | 3940 | 3217 |
| 431 | 20240605 | 121200 | 2847288190 | 3945 | 3945 | 3945 | 3945 | 110 |
| 432 | 20240605 | 121100 | 2846854240 | 3945 | 3940 | 3945 | 3940 | 165 |
| 433 | 20240605 | 121000 | 2846203410 | 3940 | 3940 | 3945 | 3940 | 915 |
| 434 | 20240605 | 120900 | 2842597305 | 3940 | 3945 | 3950 | 3940 | 3339 |
| 435 | 20240605 | 120800 | 2829439185 | 3945 | 3945 | 3945 | 3945 | 340 |
| 436 | 20240605 | 120700 | 2828097885 | 3945 | 3950 | 3950 | 3945 | 133 |
| 437 | 20240605 | 120600 | 2827572630 | 3950 | 3945 | 3950 | 3945 | 298 |
| 438 | 20240605 | 120500 | 2826396755 | 3945 | 3960 | 3960 | 3945 | 8022 |
| 439 | 20240605 | 120400 | 2794703455 | 3960 | 3955 | 3960 | 3955 | 190 |
| 440 | 20240605 | 120300 | 2793951170 | 3955 | 3955 | 3955 | 3955 | 143 |
| 441 | 20240605 | 120200 | 2793385605 | 3955 | 3960 | 3960 | 3955 | 1025 |
| 442 | 20240605 | 120100 | 2789330900 | 3955 | 3955 | 3955 | 3955 | 148 |
| 443 | 20240605 | 120000 | 2788745560 | 3955 | 3955 | 3955 | 3955 | 192 |
| 444 | 20240605 | 115900 | 2787986200 | 3960 | 3955 | 3960 | 3955 | 1333 |
| 445 | 20240605 | 115800 | 2782712350 | 3955 | 3955 | 3960 | 3955 | 299 |
| 446 | 20240605 | 115700 | 2781529785 | 3955 | 3955 | 3960 | 3955 | 646 |
| 447 | 20240605 | 115600 | 2778974800 | 3950 | 3955 | 3955 | 3950 | 259 |
| 448 | 20240605 | 115500 | 2777951650 | 3955 | 3950 | 3955 | 3950 | 859 |
| 449 | 20240605 | 115400 | 2774557370 | 3950 | 3955 | 3955 | 3950 | 656 |
| 450 | 20240605 | 115300 | 2771964095 | 3955 | 3950 | 3955 | 3950 | 1513 |
| 451 | 20240605 | 115200 | 2765986435 | 3955 | 3950 | 3955 | 3950 | 667 |
| 452 | 20240605 | 115100 | 2763350935 | 3950 | 3950 | 3950 | 3950 | 255 |
| 453 | 20240605 | 115000 | 2762343685 | 3950 | 3945 | 3950 | 3945 | 1174 |
| 454 | 20240605 | 114900 | 2757707815 | 3945 | 3945 | 3950 | 3945 | 1138 |
| 455 | 20240605 | 114800 | 2753218240 | 3945 | 3950 | 3950 | 3945 | 749 |
| 456 | 20240605 | 114700 | 2750261605 | 3950 | 3955 | 3955 | 3950 | 1259 |
| 457 | 20240605 | 114600 | 2745288505 | 3955 | 3960 | 3960 | 3955 | 4216 |
| 458 | 20240605 | 114500 | 2728614205 | 3955 | 3965 | 3965 | 3955 | 4515 |
| 459 | 20240605 | 114400 | 2710728540 | 3965 | 3960 | 3965 | 3960 | 1343 |
| 460 | 20240605 | 114300 | 2705409760 | 3960 | 3965 | 3965 | 3960 | 980 |
| 461 | 20240605 | 114200 | 2701525375 | 3965 | 3955 | 3965 | 3955 | 1558 |
| 462 | 20240605 | 114100 | 2695360925 | 3955 | 3955 | 3960 | 3955 | 349 |
| 463 | 20240605 | 114000 | 2693980380 | 3950 | 3950 | 3960 | 3950 | 2200 |
| 464 | 20240605 | 113900 | 2685289280 | 3950 | 3950 | 3955 | 3950 | 1404 |
| 465 | 20240605 | 113800 | 2679742815 | 3955 | 3950 | 3955 | 3945 | 1881 |
| 466 | 20240605 | 113700 | 2672321420 | 3950 | 3950 | 3950 | 3945 | 518 |
| 467 | 20240605 | 113600 | 2670276885 | 3945 | 3945 | 3950 | 3945 | 1834 |
| 468 | 20240605 | 113500 | 2663040920 | 3945 | 3945 | 3945 | 3945 | 1825 |
| 469 | 20240605 | 113400 | 2655841295 | 3945 | 3950 | 3950 | 3945 | 336 |
| 470 | 20240605 | 113300 | 2654514775 | 3950 | 3955 | 3955 | 3945 | 2705 |
| 471 | 20240605 | 113200 | 2643830450 | 3955 | 3950 | 3955 | 3950 | 925 |
| 472 | 20240605 | 113100 | 2640173405 | 3950 | 3940 | 3950 | 3940 | 1225 |
| 473 | 20240605 | 113000 | 2635339935 | 3940 | 3940 | 3945 | 3940 | 694 |
| 474 | 20240605 | 112900 | 2632605435 | 3940 | 3940 | 3945 | 3940 | 352 |
| 475 | 20240605 | 112800 | 2631217715 | 3945 | 3940 | 3945 | 3940 | 1845 |
| 476 | 20240605 | 112700 | 2623948110 | 3940 | 3940 | 3945 | 3940 | 1148 |
| 477 | 20240605 | 112600 | 2619423970 | 3940 | 3945 | 3945 | 3940 | 1687 |
| 478 | 20240605 | 112500 | 2612772140 | 3940 | 3935 | 3940 | 3935 | 1030 |
| 479 | 20240605 | 112400 | 2608714550 | 3935 | 3935 | 3940 | 3935 | 923 |
| 480 | 20240605 | 112300 | 2605081710 | 3935 | 3935 | 3940 | 3935 | 140 |
| 481 | 20240605 | 112200 | 2604530805 | 3935 | 3935 | 3940 | 3935 | 622 |
| 482 | 20240605 | 112100 | 2602082150 | 3935 | 3935 | 3935 | 3935 | 2062 |
| 483 | 20240605 | 112000 | 2593968180 | 3935 | 3940 | 3940 | 3935 | 254 |
| 484 | 20240605 | 111900 | 2592967425 | 3940 | 3935 | 3940 | 3935 | 1834 |
| 485 | 20240605 | 111800 | 2585748250 | 3935 | 3935 | 3935 | 3935 | 380 |
| 486 | 20240605 | 111700 | 2584252950 | 3935 | 3935 | 3940 | 3935 | 902 |
| 487 | 20240605 | 111600 | 2580701735 | 3935 | 3935 | 3935 | 3935 | 1280 |
| 488 | 20240605 | 111500 | 2575664935 | 3935 | 3940 | 3940 | 3935 | 5374 |
| 489 | 20240605 | 111400 | 2554511685 | 3940 | 3940 | 3945 | 3935 | 11396 |
| 490 | 20240605 | 111300 | 2509636080 | 3935 | 3940 | 3940 | 3935 | 1471 |
| 491 | 20240605 | 111200 | 2503842750 | 3945 | 3935 | 3945 | 3935 | 4033 |
| 492 | 20240605 | 111100 | 2487953220 | 3940 | 3945 | 3945 | 3935 | 5338 |
| 493 | 20240605 | 111000 | 2466921620 | 3940 | 3940 | 3945 | 3940 | 422 |
| 494 | 20240605 | 110900 | 2465258105 | 3940 | 3940 | 3940 | 3940 | 148 |
| 495 | 20240605 | 110800 | 2464674985 | 3940 | 3945 | 3950 | 3940 | 4120 |
| 496 | 20240605 | 110700 | 2448424290 | 3945 | 3945 | 3950 | 3945 | 435 |
| 497 | 20240605 | 110600 | 2446707775 | 3945 | 3945 | 3950 | 3945 | 251 |
| 498 | 20240605 | 110500 | 2445717540 | 3950 | 3945 | 3950 | 3945 | 3731 |
| 499 | 20240605 | 110400 | 2430990215 | 3950 | 3945 | 3950 | 3945 | 1518 |
| 500 | 20240605 | 110300 | 2424995365 | 3945 | 3950 | 3950 | 3945 | 2590 |
| 501 | 20240605 | 110200 | 2414775945 | 3950 | 3955 | 3955 | 3950 | 6737 |
| 502 | 20240605 | 110100 | 2388158125 | 3955 | 3955 | 3955 | 3950 | 730 |
| 503 | 20240605 | 110000 | 2385272235 | 3955 | 3960 | 3960 | 3955 | 3192 |
| 504 | 20240605 | 105900 | 2372646480 | 3960 | 3955 | 3960 | 3955 | 646 |
| 505 | 20240605 | 105800 | 2370090820 | 3955 | 3955 | 3960 | 3955 | 1381 |
| 506 | 20240605 | 105700 | 2364628135 | 3960 | 3955 | 3960 | 3950 | 349 |
| 507 | 20240605 | 105600 | 2363248300 | 3950 | 3950 | 3955 | 3950 | 896 |
| 508 | 20240605 | 105500 | 2359707740 | 3955 | 3950 | 3955 | 3950 | 1376 |
| 509 | 20240605 | 105400 | 2354272210 | 3955 | 3965 | 3965 | 3955 | 6408 |
| 510 | 20240605 | 105300 | 2328905550 | 3960 | 3970 | 3970 | 3955 | 31606 |
| 511 | 20240605 | 105200 | 2203611435 | 3970 | 3980 | 3980 | 3970 | 952 |
| 512 | 20240605 | 105100 | 2199830415 | 3975 | 3970 | 3980 | 3970 | 609 |
| 513 | 20240605 | 105000 | 2197410360 | 3970 | 3970 | 3975 | 3970 | 447 |
| 514 | 20240605 | 104900 | 2195635765 | 3975 | 3975 | 3980 | 3975 | 2040 |
| 515 | 20240605 | 104800 | 2187525905 | 3975 | 3975 | 3980 | 3975 | 757 |
| 516 | 20240605 | 104700 | 2184516775 | 3975 | 3980 | 3980 | 3975 | 361 |
| 517 | 20240605 | 104600 | 2183080465 | 3975 | 3975 | 3980 | 3975 | 523 |
| 518 | 20240605 | 104500 | 2181000475 | 3975 | 3975 | 3980 | 3975 | 1111 |
| 519 | 20240605 | 104400 | 2176584245 | 3980 | 3980 | 3985 | 3980 | 726 |
| 520 | 20240605 | 104300 | 2173693090 | 3980 | 3975 | 3980 | 3975 | 794 |
| 521 | 20240605 | 104200 | 2170533550 | 3975 | 3975 | 3980 | 3975 | 1616 |
| 522 | 20240605 | 104100 | 2164109115 | 3975 | 3975 | 3975 | 3975 | 1914 |
| 523 | 20240605 | 104000 | 2156500965 | 3975 | 3980 | 3980 | 3975 | 945 |
| 524 | 20240605 | 103900 | 2152744540 | 3980 | 3975 | 3980 | 3975 | 952 |
| 525 | 20240605 | 103800 | 2148959495 | 3975 | 3975 | 3975 | 3975 | 3390 |
| 526 | 20240605 | 103700 | 2135484245 | 3975 | 3975 | 3975 | 3970 | 645 |
| 527 | 20240605 | 103600 | 2132921075 | 3975 | 3970 | 3975 | 3970 | 5306 |
| 528 | 20240605 | 103500 | 2111829740 | 3975 | 3970 | 3975 | 3970 | 306 |
| 529 | 20240605 | 103400 | 2110614035 | 3975 | 3975 | 3975 | 3975 | 716 |
| 530 | 20240605 | 103300 | 2107767935 | 3975 | 3980 | 3985 | 3975 | 3699 |
| 531 | 20240605 | 103200 | 2093055085 | 3975 | 3975 | 3980 | 3975 | 407 |
| 532 | 20240605 | 103100 | 2091436365 | 3975 | 3980 | 3980 | 3975 | 860 |
| 533 | 20240605 | 103000 | 2088014000 | 3980 | 3980 | 3985 | 3975 | 345 |
| 534 | 20240605 | 102900 | 2086641525 | 3980 | 3975 | 3980 | 3975 | 424 |
| 535 | 20240605 | 102800 | 2084956120 | 3975 | 3985 | 3985 | 3975 | 719 |
| 536 | 20240605 | 102700 | 2082094930 | 3985 | 3980 | 3985 | 3980 | 1055 |
| 537 | 20240605 | 102600 | 2077896020 | 3980 | 3980 | 3985 | 3980 | 336 |
| 538 | 20240605 | 102500 | 2076557735 | 3980 | 3980 | 3985 | 3980 | 852 |
| 539 | 20240605 | 102400 | 2073165100 | 3980 | 3980 | 3990 | 3980 | 278 |
| 540 | 20240605 | 102300 | 2072057840 | 3980 | 3985 | 3985 | 3980 | 726 |
| 541 | 20240605 | 102200 | 2069165205 | 3985 | 3985 | 3985 | 3985 | 1081 |
| 542 | 20240605 | 102100 | 2064857420 | 3980 | 3980 | 3985 | 3980 | 493 |
| 543 | 20240605 | 102000 | 2062894445 | 3980 | 3990 | 3990 | 3980 | 313 |
| 544 | 20240605 | 101900 | 2061647630 | 3990 | 3995 | 4000 | 3990 | 1492 |
| 545 | 20240605 | 101800 | 2055693600 | 4000 | 3995 | 4000 | 3995 | 787 |
| 546 | 20240605 | 101700 | 2052548655 | 3995 | 4000 | 4005 | 3995 | 936 |
| 547 | 20240605 | 101600 | 2048802885 | 4000 | 4005 | 4005 | 4000 | 847 |
| 548 | 20240605 | 101500 | 2045413090 | 4005 | 4005 | 4010 | 4000 | 1772 |
| 549 | 20240605 | 101400 | 2038316415 | 4010 | 4005 | 4010 | 4000 | 2976 |
| 550 | 20240605 | 101300 | 2026397685 | 4005 | 4005 | 4005 | 4000 | 269 |
| 551 | 20240605 | 101200 | 2025321575 | 4005 | 4000 | 4005 | 4000 | 1306 |
| 552 | 20240605 | 101100 | 2020092120 | 4005 | 4000 | 4010 | 4000 | 9116 |
| 553 | 20240605 | 101000 | 1983590910 | 3995 | 4000 | 4000 | 3995 | 636 |
| 554 | 20240605 | 100900 | 1981048365 | 4000 | 3995 | 4000 | 3990 | 2435 |
| 555 | 20240605 | 100800 | 1971316950 | 3995 | 3985 | 3995 | 3985 | 3575 |
| 556 | 20240605 | 100700 | 1957051840 | 3990 | 3990 | 3990 | 3985 | 584 |
| 557 | 20240605 | 100600 | 1954723705 | 3990 | 3985 | 3990 | 3980 | 885 |
| 558 | 20240605 | 100500 | 1951196085 | 3980 | 3980 | 3985 | 3975 | 835 |
| 559 | 20240605 | 100400 | 1947874880 | 3980 | 3980 | 3985 | 3975 | 3360 |
| 560 | 20240605 | 100300 | 1934514570 | 3980 | 3975 | 3980 | 3970 | 3509 |
| 561 | 20240605 | 100200 | 1920561485 | 3970 | 3965 | 3975 | 3965 | 1486 |
| 562 | 20240605 | 100100 | 1914662705 | 3970 | 3960 | 3970 | 3955 | 3106 |
| 563 | 20240605 | 100000 | 1902359115 | 3955 | 3960 | 3970 | 3940 | 18972 |
| 564 | 20240605 | 095900 | 1827412320 | 3960 | 3970 | 3975 | 3940 | 15804 |
| 565 | 20240605 | 095800 | 1764926300 | 3970 | 3975 | 3975 | 3935 | 20757 |
| 566 | 20240605 | 095700 | 1682832745 | 3975 | 3965 | 3975 | 3955 | 1707 |
| 567 | 20240605 | 095600 | 1676071835 | 3965 | 3955 | 3965 | 3950 | 7178 |
| 568 | 20240605 | 095500 | 1647660735 | 3960 | 3950 | 3960 | 3945 | 8216 |
| 569 | 20240605 | 095400 | 1615180885 | 3955 | 3965 | 3970 | 3955 | 3088 |
| 570 | 20240605 | 095300 | 1602944110 | 3965 | 3960 | 3970 | 3955 | 3825 |
| 571 | 20240605 | 095200 | 1587797295 | 3960 | 3935 | 3960 | 3935 | 4966 |
| 572 | 20240605 | 095100 | 1568200475 | 3935 | 3940 | 3950 | 3930 | 16411 |
| 573 | 20240605 | 095000 | 1503543685 | 3945 | 3955 | 3960 | 3945 | 15961 |
| 574 | 20240605 | 094900 | 1440493990 | 3955 | 3965 | 3965 | 3955 | 6370 |
| 575 | 20240605 | 094800 | 1415264515 | 3965 | 3970 | 3975 | 3965 | 3156 |
| 576 | 20240605 | 094700 | 1402746090 | 3975 | 3990 | 3990 | 3975 | 6749 |
| 577 | 20240605 | 094600 | 1375852130 | 3990 | 3985 | 3990 | 3970 | 1885 |
| 578 | 20240605 | 094500 | 1368350080 | 3985 | 3970 | 3985 | 3965 | 6375 |
| 579 | 20240605 | 094400 | 1343006985 | 3970 | 3970 | 3975 | 3965 | 7430 |
| 580 | 20240605 | 094300 | 1313513485 | 3970 | 3970 | 3970 | 3965 | 1816 |
| 581 | 20240605 | 094200 | 1306310845 | 3970 | 3970 | 3975 | 3965 | 10718 |
| 582 | 20240605 | 094100 | 1263759555 | 3975 | 3965 | 3980 | 3965 | 2795 |
| 583 | 20240605 | 094000 | 1252665840 | 3965 | 3970 | 3970 | 3960 | 2952 |
| 584 | 20240605 | 093900 | 1240961755 | 3970 | 3970 | 3975 | 3970 | 4418 |
| 585 | 20240605 | 093800 | 1223421045 | 3975 | 3960 | 3975 | 3960 | 5271 |
| 586 | 20240605 | 093700 | 1202518130 | 3960 | 3965 | 3975 | 3960 | 7678 |
| 587 | 20240605 | 093600 | 1172080270 | 3965 | 3970 | 3975 | 3965 | 2526 |
| 588 | 20240605 | 093500 | 1162052640 | 3970 | 3975 | 3980 | 3970 | 3059 |
| 589 | 20240605 | 093400 | 1149893935 | 3975 | 3965 | 3980 | 3965 | 13472 |
| 590 | 20240605 | 093300 | 1096370525 | 3965 | 3970 | 3970 | 3965 | 5875 |
| 591 | 20240605 | 093200 | 1073055910 | 3970 | 3975 | 3980 | 3970 | 6408 |
| 592 | 20240605 | 093100 | 1047607610 | 3975 | 3980 | 3985 | 3970 | 17878 |
| 593 | 20240605 | 093000 | 976497065 | 3985 | 3985 | 4000 | 3985 | 16958 |
| 594 | 20240605 | 092900 | 908825850 | 3985 | 4005 | 4005 | 3985 | 20215 |
| 595 | 20240605 | 092800 | 828047240 | 4005 | 4010 | 4010 | 4005 | 1375 |
| 596 | 20240605 | 092700 | 822537050 | 4010 | 4000 | 4020 | 4000 | 12846 |
| 597 | 20240605 | 092600 | 771015095 | 4005 | 4005 | 4005 | 4005 | 2595 |
| 598 | 20240605 | 092500 | 760622120 | 4005 | 4010 | 4010 | 4000 | 3719 |
| 599 | 20240605 | 092400 | 745719390 | 4005 | 4005 | 4005 | 3995 | 6084 |
| 600 | 20240605 | 092300 | 721379245 | 4005 | 3990 | 4005 | 3990 | 6439 |
| 601 | 20240605 | 092200 | 695616920 | 3990 | 3995 | 4000 | 3985 | 12840 |
| 602 | 20240605 | 092100 | 644390540 | 3995 | 4010 | 4010 | 3995 | 32910 |
| 603 | 20240605 | 092000 | 512629330 | 4015 | 4015 | 4015 | 4010 | 1140 |
| 604 | 20240605 | 091900 | 508056860 | 4015 | 4015 | 4015 | 4010 | 4914 |
| 605 | 20240605 | 091800 | 488332350 | 4015 | 4015 | 4020 | 4015 | 478 |
| 606 | 20240605 | 091700 | 486413145 | 4015 | 4015 | 4020 | 4010 | 1497 |
| 607 | 20240605 | 091600 | 480404680 | 4010 | 4025 | 4025 | 4010 | 3701 |
| 608 | 20240605 | 091500 | 465559100 | 4025 | 4030 | 4030 | 4015 | 18961 |
| 609 | 20240605 | 091400 | 389400910 | 4030 | 4015 | 4040 | 4015 | 5869 |
| 610 | 20240605 | 091300 | 365753625 | 4015 | 4020 | 4020 | 4015 | 1676 |
| 611 | 20240605 | 091200 | 359020000 | 4015 | 4025 | 4025 | 4010 | 8910 |
| 612 | 20240605 | 091100 | 323207195 | 4025 | 4045 | 4045 | 4020 | 11809 |
| 613 | 20240605 | 091000 | 275613435 | 4040 | 4030 | 4040 | 4030 | 3596 |
| 614 | 20240605 | 090900 | 261105630 | 4030 | 4030 | 4035 | 4030 | 563 |
| 615 | 20240605 | 090800 | 258836220 | 4035 | 4030 | 4035 | 4030 | 794 |
| 616 | 20240605 | 090700 | 255635020 | 4050 | 4035 | 4050 | 4025 | 8425 |
| 617 | 20240605 | 090600 | 221673955 | 4040 | 4040 | 4045 | 4035 | 7146 |
| 618 | 20240605 | 090500 | 192806770 | 4040 | 4050 | 4055 | 4040 | 6685 |
| 619 | 20240605 | 090400 | 165777385 | 4050 | 4060 | 4060 | 4050 | 7041 |
| 620 | 20240605 | 090300 | 137250340 | 4060 | 4055 | 4060 | 4050 | 6245 |
| 621 | 20240605 | 090200 | 111918475 | 4050 | 4035 | 4055 | 4035 | 5171 |
| 622 | 20240605 | 090100 | 90994480 | 4035 | 4060 | 4065 | 4035 | 15249 |
| 623 | 20240605 | 090000 | 29193245 | 4060 | 4090 | 4090 | 4060 | 7156 |