30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240605 | 190400 | 1781913650 | 4365 | 4365 | 4365 | 4365 | 13376 |
| 3 | 20240605 | 190300 | 1781913650 | 4365 | 4365 | 4365 | 4365 | 0 |
| 4 | 20240605 | 190200 | 1781913650 | 4365 | 4365 | 4365 | 4365 | 0 |
| 5 | 20240605 | 190100 | 1781913650 | 4365 | 4365 | 4365 | 4365 | 0 |
| 6 | 20240605 | 190000 | 1781913650 | 4365 | 4365 | 4365 | 4365 | 0 |
| 7 | 20240605 | 185900 | 1781913650 | 4365 | 4365 | 4365 | 4365 | 0 |
| 8 | 20240605 | 185800 | 1781913650 | 4365 | 4365 | 4365 | 4365 | 0 |
| 9 | 20240605 | 185700 | 1781913650 | 4365 | 4365 | 4365 | 4365 | 0 |
| 10 | 20240605 | 185600 | 1781913650 | 4365 | 4365 | 4365 | 4365 | 0 |
| 11 | 20240605 | 185500 | 1781913650 | 4365 | 4365 | 4365 | 4365 | 0 |
| 12 | 20240605 | 185400 | 1781913650 | 4365 | 4365 | 4365 | 4365 | 0 |
| 13 | 20240605 | 185300 | 1781913650 | 4365 | 4365 | 4365 | 4365 | 0 |
| 14 | 20240605 | 185200 | 1781913650 | 4365 | 4365 | 4365 | 4365 | 0 |
| 15 | 20240605 | 185100 | 1781913650 | 4365 | 4365 | 4365 | 4365 | 0 |
| 16 | 20240605 | 185000 | 1781913650 | 4365 | 4365 | 4365 | 4365 | 0 |
| 17 | 20240605 | 184900 | 1781913650 | 4365 | 4365 | 4365 | 4365 | 0 |
| 18 | 20240605 | 184800 | 1781913650 | 4365 | 4365 | 4365 | 4365 | 0 |
| 19 | 20240605 | 184700 | 1781913650 | 4365 | 4365 | 4365 | 4365 | 0 |
| 20 | 20240605 | 184600 | 1781913650 | 4365 | 4365 | 4365 | 4365 | 0 |
| 21 | 20240605 | 184500 | 1781913650 | 4365 | 4365 | 4365 | 4365 | 0 |
| 22 | 20240605 | 184400 | 1781913650 | 4365 | 4365 | 4365 | 4365 | 0 |
| 23 | 20240605 | 184300 | 1781913650 | 4365 | 4365 | 4365 | 4365 | 0 |
| 24 | 20240605 | 184200 | 1781913650 | 4365 | 4365 | 4365 | 4365 | 0 |
| 25 | 20240605 | 184100 | 1781913650 | 4365 | 4365 | 4365 | 4365 | 0 |
| 26 | 20240605 | 184000 | 1781913650 | 4365 | 4365 | 4365 | 4365 | 0 |
| 27 | 20240605 | 183900 | 1781913650 | 4365 | 4365 | 4365 | 4365 | 0 |
| 28 | 20240605 | 183800 | 1781913650 | 4365 | 4365 | 4365 | 4365 | 0 |
| 29 | 20240605 | 183700 | 1781913650 | 4365 | 4365 | 4365 | 4365 | 0 |
| 30 | 20240605 | 183600 | 1781913650 | 4365 | 4365 | 4365 | 4365 | 0 |
| 31 | 20240605 | 183500 | 1781913650 | 4365 | 4365 | 4365 | 4365 | 0 |
| 32 | 20240605 | 183400 | 1781913650 | 4365 | 4365 | 4365 | 4365 | 13376 |
| 33 | 20240605 | 183300 | 1781913650 | 4365 | 4365 | 4365 | 4365 | 0 |
| 34 | 20240605 | 183200 | 1781913650 | 4365 | 4365 | 4365 | 4365 | 0 |
| 35 | 20240605 | 183100 | 1781913650 | 4365 | 4365 | 4365 | 4365 | 0 |
| 36 | 20240605 | 183000 | 1781913650 | 4365 | 4365 | 4365 | 4365 | 0 |
| 37 | 20240605 | 182900 | 1781913650 | 4365 | 4365 | 4365 | 4365 | 0 |
| 38 | 20240605 | 182800 | 1781913650 | 4365 | 4365 | 4365 | 4365 | 0 |
| 39 | 20240605 | 182700 | 1781913650 | 4365 | 4365 | 4365 | 4365 | 0 |
| 40 | 20240605 | 182600 | 1781913650 | 4365 | 4365 | 4365 | 4365 | 0 |
| 41 | 20240605 | 182500 | 1781913650 | 4365 | 4365 | 4365 | 4365 | 0 |
| 42 | 20240605 | 182400 | 1781913650 | 4365 | 4365 | 4365 | 4365 | 0 |
| 43 | 20240605 | 182300 | 1781913650 | 4365 | 4365 | 4365 | 4365 | 0 |
| 44 | 20240605 | 182200 | 1781913650 | 4365 | 4365 | 4365 | 4365 | 0 |
| 45 | 20240605 | 182100 | 1781913650 | 4365 | 4365 | 4365 | 4365 | 0 |
| 46 | 20240605 | 182000 | 1781913650 | 4365 | 4365 | 4365 | 4365 | 0 |
| 47 | 20240605 | 181900 | 1781913650 | 4365 | 4365 | 4365 | 4365 | 0 |
| 48 | 20240605 | 181800 | 1781913650 | 4365 | 4365 | 4365 | 4365 | 0 |
| 49 | 20240605 | 181700 | 1781913650 | 4365 | 4365 | 4365 | 4365 | 0 |
| 50 | 20240605 | 181600 | 1781913650 | 4365 | 4365 | 4365 | 4365 | 0 |
| 51 | 20240605 | 181500 | 1781913650 | 4365 | 4365 | 4365 | 4365 | 0 |
| 52 | 20240605 | 181400 | 1781913650 | 4365 | 4365 | 4365 | 4365 | 0 |
| 53 | 20240605 | 181300 | 1781913650 | 4365 | 4365 | 4365 | 4365 | 0 |
| 54 | 20240605 | 181200 | 1781913650 | 4365 | 4365 | 4365 | 4365 | 0 |
| 55 | 20240605 | 181100 | 1781913650 | 4365 | 4365 | 4365 | 4365 | 0 |
| 56 | 20240605 | 181000 | 1781913650 | 4365 | 4365 | 4365 | 4365 | 0 |
| 57 | 20240605 | 180900 | 1781913650 | 4365 | 4365 | 4365 | 4365 | 0 |
| 58 | 20240605 | 180800 | 1781913650 | 4365 | 4365 | 4365 | 4365 | 0 |
| 59 | 20240605 | 180700 | 1781913650 | 4365 | 4365 | 4365 | 4365 | 0 |
| 60 | 20240605 | 180600 | 1781913650 | 4365 | 4365 | 4365 | 4365 | 0 |
| 61 | 20240605 | 180500 | 1781913650 | 4365 | 4365 | 4365 | 4365 | 0 |
| 62 | 20240605 | 180400 | 1781913650 | 4365 | 4365 | 4365 | 4365 | 13376 |
| 63 | 20240605 | 180300 | 1781913650 | 4365 | 4365 | 4365 | 4365 | 0 |
| 64 | 20240605 | 180200 | 1781913650 | 4365 | 4365 | 4365 | 4365 | 0 |
| 65 | 20240605 | 180100 | 1781913650 | 4365 | 4365 | 4365 | 4365 | 0 |
| 66 | 20240605 | 180000 | 1781913650 | 4365 | 4365 | 4365 | 4365 | 0 |
| 67 | 20240605 | 175900 | 1781913650 | 4365 | 4365 | 4365 | 4365 | 0 |
| 68 | 20240605 | 175800 | 1781913650 | 4365 | 4365 | 4365 | 4365 | 0 |
| 69 | 20240605 | 175700 | 1781913650 | 4365 | 4365 | 4365 | 4365 | 0 |
| 70 | 20240605 | 175600 | 1781913650 | 4365 | 4365 | 4365 | 4365 | 0 |
| 71 | 20240605 | 175500 | 1781913650 | 4365 | 4365 | 4365 | 4365 | 0 |
| 72 | 20240605 | 175400 | 1781913650 | 4365 | 4365 | 4365 | 4365 | 0 |
| 73 | 20240605 | 175300 | 1781913650 | 4365 | 4365 | 4365 | 4365 | 0 |
| 74 | 20240605 | 175200 | 1781913650 | 4365 | 4365 | 4365 | 4365 | 0 |
| 75 | 20240605 | 175100 | 1781913650 | 4365 | 4365 | 4365 | 4365 | 0 |
| 76 | 20240605 | 175000 | 1781913650 | 4365 | 4365 | 4365 | 4365 | 0 |
| 77 | 20240605 | 174900 | 1781913650 | 4365 | 4365 | 4365 | 4365 | 0 |
| 78 | 20240605 | 174800 | 1781913650 | 4365 | 4365 | 4365 | 4365 | 0 |
| 79 | 20240605 | 174700 | 1781913650 | 4365 | 4365 | 4365 | 4365 | 0 |
| 80 | 20240605 | 174600 | 1781913650 | 4365 | 4365 | 4365 | 4365 | 0 |
| 81 | 20240605 | 174500 | 1781913650 | 4365 | 4365 | 4365 | 4365 | 0 |
| 82 | 20240605 | 174400 | 1781913650 | 4365 | 4365 | 4365 | 4365 | 0 |
| 83 | 20240605 | 174300 | 1781913650 | 4365 | 4365 | 4365 | 4365 | 0 |
| 84 | 20240605 | 174200 | 1781913650 | 4365 | 4365 | 4365 | 4365 | 0 |
| 85 | 20240605 | 174100 | 1781913650 | 4365 | 4365 | 4365 | 4365 | 0 |
| 86 | 20240605 | 174000 | 1781913650 | 4365 | 4365 | 4365 | 4365 | 0 |
| 87 | 20240605 | 173900 | 1781913650 | 4365 | 4365 | 4365 | 4365 | 0 |
| 88 | 20240605 | 173800 | 1781913650 | 4365 | 4365 | 4365 | 4365 | 0 |
| 89 | 20240605 | 173700 | 1781913650 | 4365 | 4365 | 4365 | 4365 | 0 |
| 90 | 20240605 | 173600 | 1781913650 | 4365 | 4365 | 4365 | 4365 | 0 |
| 91 | 20240605 | 173500 | 1781913650 | 4365 | 4365 | 4365 | 4365 | 0 |
| 92 | 20240605 | 173400 | 1781913650 | 4365 | 4365 | 4365 | 4365 | 13376 |
| 93 | 20240605 | 173300 | 1781913650 | 4365 | 4365 | 4365 | 4365 | 0 |
| 94 | 20240605 | 173200 | 1781913650 | 4365 | 4365 | 4365 | 4365 | 0 |
| 95 | 20240605 | 173100 | 1781913650 | 4365 | 4365 | 4365 | 4365 | 0 |
| 96 | 20240605 | 173000 | 1781913650 | 4365 | 4365 | 4365 | 4365 | 0 |
| 97 | 20240605 | 172900 | 1781913650 | 4365 | 4365 | 4365 | 4365 | 0 |
| 98 | 20240605 | 172800 | 1781913650 | 4365 | 4365 | 4365 | 4365 | 0 |
| 99 | 20240605 | 172700 | 1781913650 | 4365 | 4365 | 4365 | 4365 | 0 |
| 100 | 20240605 | 172600 | 1781913650 | 4365 | 4365 | 4365 | 4365 | 0 |
| 101 | 20240605 | 172500 | 1781913650 | 4365 | 4365 | 4365 | 4365 | 0 |
| 102 | 20240605 | 172400 | 1781913650 | 4365 | 4365 | 4365 | 4365 | 0 |
| 103 | 20240605 | 172300 | 1781913650 | 4365 | 4365 | 4365 | 4365 | 0 |
| 104 | 20240605 | 172200 | 1781913650 | 4365 | 4365 | 4365 | 4365 | 0 |
| 105 | 20240605 | 172100 | 1781913650 | 4365 | 4365 | 4365 | 4365 | 0 |
| 106 | 20240605 | 172000 | 1781913650 | 4365 | 4365 | 4365 | 4365 | 0 |
| 107 | 20240605 | 171900 | 1781913650 | 4365 | 4365 | 4365 | 4365 | 0 |
| 108 | 20240605 | 171800 | 1781913650 | 4365 | 4365 | 4365 | 4365 | 0 |
| 109 | 20240605 | 171700 | 1781913650 | 4365 | 4365 | 4365 | 4365 | 0 |
| 110 | 20240605 | 171600 | 1781913650 | 4365 | 4365 | 4365 | 4365 | 0 |
| 111 | 20240605 | 171500 | 1781913650 | 4365 | 4365 | 4365 | 4365 | 0 |
| 112 | 20240605 | 171400 | 1781913650 | 4365 | 4365 | 4365 | 4365 | 0 |
| 113 | 20240605 | 171300 | 1781913650 | 4365 | 4365 | 4365 | 4365 | 0 |
| 114 | 20240605 | 171200 | 1781913650 | 4365 | 4365 | 4365 | 4365 | 0 |
| 115 | 20240605 | 171100 | 1781913650 | 4365 | 4365 | 4365 | 4365 | 0 |
| 116 | 20240605 | 171000 | 1781913650 | 4365 | 4365 | 4365 | 4365 | 0 |
| 117 | 20240605 | 170900 | 1781913650 | 4365 | 4365 | 4365 | 4365 | 0 |
| 118 | 20240605 | 170800 | 1781913650 | 4365 | 4365 | 4365 | 4365 | 0 |
| 119 | 20240605 | 170700 | 1781913650 | 4365 | 4365 | 4365 | 4365 | 0 |
| 120 | 20240605 | 170600 | 1781913650 | 4365 | 4365 | 4365 | 4365 | 0 |
| 121 | 20240605 | 170500 | 1781913650 | 4365 | 4365 | 4365 | 4365 | 0 |
| 122 | 20240605 | 170400 | 1781913650 | 4365 | 4365 | 4365 | 4365 | 13376 |
| 123 | 20240605 | 170300 | 1781913650 | 4365 | 4365 | 4365 | 4365 | 0 |
| 124 | 20240605 | 170200 | 1781913650 | 4365 | 4365 | 4365 | 4365 | 0 |
| 125 | 20240605 | 170100 | 1781913650 | 4365 | 4365 | 4365 | 4365 | 0 |
| 126 | 20240605 | 170000 | 1781913650 | 4365 | 4365 | 4365 | 4365 | 0 |
| 127 | 20240605 | 165900 | 1781913650 | 4365 | 4365 | 4365 | 4365 | 0 |
| 128 | 20240605 | 165800 | 1781913650 | 4365 | 4365 | 4365 | 4365 | 0 |
| 129 | 20240605 | 165700 | 1781913650 | 4365 | 4365 | 4365 | 4365 | 0 |
| 130 | 20240605 | 165600 | 1781913650 | 4365 | 4365 | 4365 | 4365 | 0 |
| 131 | 20240605 | 165500 | 1781913650 | 4365 | 4365 | 4365 | 4365 | 0 |
| 132 | 20240605 | 165400 | 1781913650 | 4365 | 4365 | 4365 | 4365 | 0 |
| 133 | 20240605 | 165300 | 1781913650 | 4365 | 4365 | 4365 | 4365 | 0 |
| 134 | 20240605 | 165200 | 1781913650 | 4365 | 4365 | 4365 | 4365 | 0 |
| 135 | 20240605 | 165100 | 1781913650 | 4365 | 4365 | 4365 | 4365 | 0 |
| 136 | 20240605 | 165000 | 1781913650 | 4365 | 4365 | 4365 | 4365 | 0 |
| 137 | 20240605 | 164900 | 1781913650 | 4365 | 4365 | 4365 | 4365 | 0 |
| 138 | 20240605 | 164800 | 1781913650 | 4365 | 4365 | 4365 | 4365 | 0 |
| 139 | 20240605 | 164700 | 1781913650 | 4365 | 4365 | 4365 | 4365 | 0 |
| 140 | 20240605 | 164600 | 1781913650 | 4365 | 4365 | 4365 | 4365 | 0 |
| 141 | 20240605 | 164500 | 1781913650 | 4365 | 4365 | 4365 | 4365 | 0 |
| 142 | 20240605 | 164400 | 1781913650 | 4365 | 4365 | 4365 | 4365 | 0 |
| 143 | 20240605 | 164300 | 1781913650 | 4365 | 4365 | 4365 | 4365 | 0 |
| 144 | 20240605 | 164200 | 1781913650 | 4365 | 4365 | 4365 | 4365 | 0 |
| 145 | 20240605 | 164100 | 1781913650 | 4365 | 4365 | 4365 | 4365 | 0 |
| 146 | 20240605 | 164000 | 1781913650 | 4365 | 4365 | 4365 | 4365 | 0 |
| 147 | 20240605 | 163900 | 1781913650 | 4365 | 4365 | 4365 | 4365 | 0 |
| 148 | 20240605 | 163800 | 1781913650 | 4365 | 4365 | 4365 | 4365 | 0 |
| 149 | 20240605 | 163700 | 1781913650 | 4365 | 4365 | 4365 | 4365 | 0 |
| 150 | 20240605 | 163600 | 1781913650 | 4365 | 4365 | 4365 | 4365 | 0 |
| 151 | 20240605 | 163500 | 1781913650 | 4365 | 4365 | 4365 | 4365 | 0 |
| 152 | 20240605 | 163400 | 1781913650 | 4365 | 4365 | 4365 | 4365 | 13376 |
| 153 | 20240605 | 163300 | 1781913650 | 4365 | 4365 | 4365 | 4365 | 0 |
| 154 | 20240605 | 163200 | 1781913650 | 4365 | 4365 | 4365 | 4365 | 0 |
| 155 | 20240605 | 163100 | 1781913650 | 4365 | 4365 | 4365 | 4365 | 0 |
| 156 | 20240605 | 163000 | 1781913650 | 4365 | 4365 | 4365 | 4365 | 0 |
| 157 | 20240605 | 162900 | 1781913650 | 4365 | 4365 | 4365 | 4365 | 0 |
| 158 | 20240605 | 162800 | 1781913650 | 4365 | 4365 | 4365 | 4365 | 0 |
| 159 | 20240605 | 162700 | 1781913650 | 4365 | 4365 | 4365 | 4365 | 0 |
| 160 | 20240605 | 162600 | 1781913650 | 4365 | 4365 | 4365 | 4365 | 0 |
| 161 | 20240605 | 162500 | 1781913650 | 4365 | 4365 | 4365 | 4365 | 0 |
| 162 | 20240605 | 162400 | 1781913650 | 4365 | 4365 | 4365 | 4365 | 0 |
| 163 | 20240605 | 162300 | 1781913650 | 4365 | 4365 | 4365 | 4365 | 0 |
| 164 | 20240605 | 162200 | 1781913650 | 4365 | 4365 | 4365 | 4365 | 0 |
| 165 | 20240605 | 162100 | 1781913650 | 4365 | 4365 | 4365 | 4365 | 0 |
| 166 | 20240605 | 162000 | 1781913650 | 4365 | 4365 | 4365 | 4365 | 0 |
| 167 | 20240605 | 161900 | 1781913650 | 4365 | 4365 | 4365 | 4365 | 0 |
| 168 | 20240605 | 161800 | 1781913650 | 4365 | 4365 | 4365 | 4365 | 0 |
| 169 | 20240605 | 161700 | 1781913650 | 4365 | 4365 | 4365 | 4365 | 0 |
| 170 | 20240605 | 161600 | 1781913650 | 4365 | 4365 | 4365 | 4365 | 0 |
| 171 | 20240605 | 161500 | 1781913650 | 4365 | 4365 | 4365 | 4365 | 0 |
| 172 | 20240605 | 161400 | 1781913650 | 4365 | 4365 | 4365 | 4365 | 0 |
| 173 | 20240605 | 161300 | 1781913650 | 4365 | 4365 | 4365 | 4365 | 0 |
| 174 | 20240605 | 161200 | 1781913650 | 4365 | 4365 | 4365 | 4365 | 0 |
| 175 | 20240605 | 161100 | 1781913650 | 4365 | 4365 | 4365 | 4365 | 0 |
| 176 | 20240605 | 161000 | 1781913650 | 4365 | 4365 | 4365 | 4365 | 0 |
| 177 | 20240605 | 160900 | 1781913650 | 4365 | 4365 | 4365 | 4365 | 0 |
| 178 | 20240605 | 160800 | 1781913650 | 4365 | 4365 | 4365 | 4365 | 0 |
| 179 | 20240605 | 160700 | 1781913650 | 4365 | 4365 | 4365 | 4365 | 0 |
| 180 | 20240605 | 160600 | 1781913650 | 4365 | 4365 | 4365 | 4365 | 0 |
| 181 | 20240605 | 160500 | 1781913650 | 4365 | 4365 | 4365 | 4365 | 0 |
| 182 | 20240605 | 160400 | 1781913650 | 4365 | 4365 | 4365 | 4365 | 13376 |
| 183 | 20240605 | 160300 | 1781913650 | 4365 | 4365 | 4365 | 4365 | 0 |
| 184 | 20240605 | 160200 | 1781913650 | 4365 | 4365 | 4365 | 4365 | 0 |
| 185 | 20240605 | 160100 | 1781913650 | 4365 | 4365 | 4365 | 4365 | 0 |
| 186 | 20240605 | 160000 | 1781913650 | 4365 | 4365 | 4365 | 4365 | 0 |
| 187 | 20240605 | 155900 | 1781913650 | 4365 | 4365 | 4365 | 4365 | 0 |
| 188 | 20240605 | 155800 | 1781913650 | 4365 | 4365 | 4365 | 4365 | 0 |
| 189 | 20240605 | 155700 | 1781913650 | 4365 | 4365 | 4365 | 4365 | 0 |
| 190 | 20240605 | 155600 | 1781913650 | 4365 | 4365 | 4365 | 4365 | 0 |
| 191 | 20240605 | 155500 | 1781913650 | 4365 | 4365 | 4365 | 4365 | 0 |
| 192 | 20240605 | 155400 | 1781913650 | 4365 | 4365 | 4365 | 4365 | 0 |
| 193 | 20240605 | 155300 | 1781913650 | 4365 | 4365 | 4365 | 4365 | 0 |
| 194 | 20240605 | 155200 | 1781913650 | 4365 | 4365 | 4365 | 4365 | 0 |
| 195 | 20240605 | 155100 | 1781913650 | 4365 | 4365 | 4365 | 4365 | 0 |
| 196 | 20240605 | 155000 | 1781913650 | 4365 | 4365 | 4365 | 4365 | 0 |
| 197 | 20240605 | 154900 | 1781913650 | 4365 | 4365 | 4365 | 4365 | 0 |
| 198 | 20240605 | 154800 | 1781913650 | 4365 | 4365 | 4365 | 4365 | 0 |
| 199 | 20240605 | 154700 | 1781913650 | 4365 | 4365 | 4365 | 4365 | 0 |
| 200 | 20240605 | 154600 | 1781913650 | 4365 | 4365 | 4365 | 4365 | 0 |
| 201 | 20240605 | 154500 | 1781913650 | 4365 | 4365 | 4365 | 4365 | 0 |
| 202 | 20240605 | 154400 | 1781913650 | 4365 | 4365 | 4365 | 4365 | 0 |
| 203 | 20240605 | 154300 | 1781913650 | 4365 | 4365 | 4365 | 4365 | 0 |
| 204 | 20240605 | 154200 | 1781913650 | 4365 | 4365 | 4365 | 4365 | 0 |
| 205 | 20240605 | 154100 | 1781913650 | 4365 | 4365 | 4365 | 4365 | 0 |
| 206 | 20240605 | 154000 | 1781913650 | 4365 | 4365 | 4365 | 4365 | 0 |
| 207 | 20240605 | 153900 | 1781913650 | 4365 | 4365 | 4365 | 4365 | 0 |
| 208 | 20240605 | 153800 | 1781913650 | 4365 | 4365 | 4365 | 4365 | 0 |
| 209 | 20240605 | 153700 | 1781913650 | 4365 | 4365 | 4365 | 4365 | 0 |
| 210 | 20240605 | 153600 | 1781913650 | 4365 | 4365 | 4365 | 4365 | 0 |
| 211 | 20240605 | 153500 | 1781913650 | 4365 | 4365 | 4365 | 4365 | 0 |
| 212 | 20240605 | 153400 | 1781913650 | 4365 | 4365 | 4365 | 4365 | 13376 |
| 213 | 20240605 | 153300 | 1781913650 | 4365 | 4365 | 4365 | 4365 | 0 |
| 214 | 20240605 | 153200 | 1781913650 | 4365 | 4365 | 4365 | 4365 | 0 |
| 215 | 20240605 | 153100 | 1781913650 | 4365 | 4365 | 4365 | 4365 | 0 |
| 216 | 20240605 | 153000 | 1781913650 | 4365 | 4365 | 4365 | 4365 | 13376 |
| 217 | 20240605 | 152900 | 1723527410 | 4340 | 4340 | 4340 | 4340 | 0 |
| 218 | 20240605 | 152800 | 1723527410 | 4340 | 4340 | 4340 | 4340 | 0 |
| 219 | 20240605 | 152700 | 1723527410 | 4340 | 4340 | 4340 | 4340 | 0 |
| 220 | 20240605 | 152600 | 1723527410 | 4340 | 4340 | 4340 | 4340 | 0 |
| 221 | 20240605 | 152500 | 1723527410 | 4340 | 4340 | 4340 | 4340 | 0 |
| 222 | 20240605 | 152400 | 1723527410 | 4340 | 4340 | 4340 | 4340 | 0 |
| 223 | 20240605 | 152300 | 1723527410 | 4340 | 4340 | 4340 | 4340 | 0 |
| 224 | 20240605 | 152200 | 1723527410 | 4340 | 4340 | 4340 | 4340 | 0 |
| 225 | 20240605 | 152100 | 1723527410 | 4340 | 4340 | 4340 | 4340 | 0 |
| 226 | 20240605 | 152000 | 1723527410 | 4340 | 4340 | 4340 | 4340 | 0 |
| 227 | 20240605 | 151900 | 1723527410 | 4340 | 4335 | 4340 | 4325 | 1926 |
| 228 | 20240605 | 151800 | 1715182705 | 4335 | 4320 | 4335 | 4315 | 3914 |
| 229 | 20240605 | 151700 | 1698252400 | 4315 | 4315 | 4315 | 4315 | 1943 |
| 230 | 20240605 | 151600 | 1689868355 | 4320 | 4315 | 4325 | 4315 | 249 |
| 231 | 20240605 | 151500 | 1688793510 | 4320 | 4320 | 4320 | 4320 | 10 |
| 232 | 20240605 | 151400 | 1688750310 | 4320 | 4315 | 4320 | 4315 | 70 |
| 233 | 20240605 | 151300 | 1688448030 | 4320 | 4325 | 4325 | 4320 | 4221 |
| 234 | 20240605 | 151200 | 1670212065 | 4325 | 4330 | 4330 | 4325 | 1335 |
| 235 | 20240605 | 151100 | 1664437820 | 4325 | 4330 | 4330 | 4325 | 317 |
| 236 | 20240605 | 151000 | 1663066670 | 4335 | 4330 | 4335 | 4330 | 509 |
| 237 | 20240605 | 150900 | 1660862695 | 4330 | 4330 | 4330 | 4330 | 3 |
| 238 | 20240605 | 150800 | 1660849705 | 4325 | 4330 | 4330 | 4325 | 1242 |
| 239 | 20240605 | 150700 | 1655477145 | 4335 | 4330 | 4335 | 4330 | 1022 |
| 240 | 20240605 | 150600 | 1651051855 | 4325 | 4320 | 4325 | 4320 | 2002 |
| 241 | 20240605 | 150500 | 1642402715 | 4320 | 4330 | 4330 | 4320 | 22 |
| 242 | 20240605 | 150400 | 1642307635 | 4330 | 4330 | 4330 | 4330 | 128 |
| 243 | 20240605 | 150300 | 1641753395 | 4320 | 4330 | 4330 | 4320 | 319 |
| 244 | 20240605 | 150200 | 1640375275 | 4320 | 4320 | 4320 | 4320 | 1112 |
| 245 | 20240605 | 150100 | 1635571435 | 4320 | 4320 | 4320 | 4320 | 75 |
| 246 | 20240605 | 150000 | 1635247435 | 4330 | 4330 | 4330 | 4330 | 1051 |
| 247 | 20240605 | 145900 | 1630696605 | 4320 | 4320 | 4320 | 4320 | 1 |
| 248 | 20240605 | 145800 | 1630692285 | 4330 | 4320 | 4330 | 4315 | 1255 |
| 249 | 20240605 | 145700 | 1625263950 | 4315 | 4320 | 4320 | 4315 | 250 |
| 250 | 20240605 | 145600 | 1624184980 | 4315 | 4320 | 4320 | 4315 | 2001 |
| 251 | 20240605 | 145500 | 1615547765 | 4315 | 4330 | 4330 | 4315 | 1378 |
| 252 | 20240605 | 145400 | 1609586695 | 4330 | 4330 | 4330 | 4330 | 1000 |
| 253 | 20240605 | 145300 | 1605256695 | 4330 | 4330 | 4330 | 4315 | 784 |
| 254 | 20240605 | 145200 | 1601869775 | 4330 | 4315 | 4330 | 4315 | 1036 |
| 255 | 20240605 | 145100 | 1597395210 | 4320 | 4320 | 4320 | 4320 | 559 |
| 256 | 20240605 | 145000 | 1594980330 | 4320 | 4330 | 4330 | 4320 | 1314 |
| 257 | 20240605 | 144900 | 1589298285 | 4320 | 4330 | 4330 | 4320 | 501 |
| 258 | 20240605 | 144800 | 1587133260 | 4325 | 4330 | 4330 | 4325 | 1369 |
| 259 | 20240605 | 144700 | 1581209730 | 4335 | 4340 | 4340 | 4335 | 8 |
| 260 | 20240605 | 144600 | 1581175045 | 4340 | 4340 | 4340 | 4340 | 30 |
| 261 | 20240605 | 144500 | 1581044845 | 4340 | 4340 | 4340 | 4340 | 345 |
| 262 | 20240605 | 144400 | 1579547545 | 4340 | 4340 | 4340 | 4340 | 10 |
| 263 | 20240605 | 144300 | 1579504145 | 4340 | 4335 | 4340 | 4335 | 725 |
| 264 | 20240605 | 144200 | 1576358565 | 4330 | 4330 | 4330 | 4330 | 0 |
| 265 | 20240605 | 144100 | 1576358565 | 4330 | 4340 | 4340 | 4330 | 958 |
| 266 | 20240605 | 144000 | 1572210345 | 4340 | 4340 | 4340 | 4340 | 30 |
| 267 | 20240605 | 143900 | 1572080145 | 4340 | 4340 | 4340 | 4340 | 0 |
| 268 | 20240605 | 143800 | 1572080145 | 4340 | 4330 | 4340 | 4330 | 667 |
| 269 | 20240605 | 143700 | 1569190120 | 4330 | 4330 | 4330 | 4330 | 0 |
| 270 | 20240605 | 143600 | 1569190120 | 4330 | 4330 | 4330 | 4330 | 3 |
| 271 | 20240605 | 143500 | 1569177130 | 4320 | 4325 | 4325 | 4320 | 257 |
| 272 | 20240605 | 143400 | 1568065610 | 4325 | 4325 | 4325 | 4325 | 0 |
| 273 | 20240605 | 143300 | 1568065610 | 4325 | 4325 | 4325 | 4325 | 59 |
| 274 | 20240605 | 143200 | 1567810435 | 4330 | 4325 | 4330 | 4325 | 30 |
| 275 | 20240605 | 143100 | 1567680590 | 4325 | 4325 | 4325 | 4325 | 0 |
| 276 | 20240605 | 143000 | 1567680590 | 4325 | 4320 | 4325 | 4320 | 240 |
| 277 | 20240605 | 142900 | 1566643090 | 4315 | 4320 | 4320 | 4315 | 468 |
| 278 | 20240605 | 142800 | 1564622465 | 4310 | 4315 | 4315 | 4310 | 300 |
| 279 | 20240605 | 142700 | 1563328260 | 4330 | 4325 | 4330 | 4325 | 581 |
| 280 | 20240605 | 142600 | 1560814930 | 4315 | 4320 | 4325 | 4315 | 4 |
| 281 | 20240605 | 142500 | 1560797650 | 4320 | 4320 | 4320 | 4320 | 400 |
| 282 | 20240605 | 142400 | 1559069650 | 4305 | 4305 | 4305 | 4305 | 0 |
| 283 | 20240605 | 142300 | 1559069650 | 4305 | 4305 | 4305 | 4305 | 20 |
| 284 | 20240605 | 142200 | 1558983550 | 4305 | 4320 | 4320 | 4305 | 748 |
| 285 | 20240605 | 142100 | 1555760860 | 4320 | 4315 | 4320 | 4315 | 40 |
| 286 | 20240605 | 142000 | 1555588255 | 4315 | 4315 | 4315 | 4315 | 1 |
| 287 | 20240605 | 141900 | 1555583940 | 4325 | 4325 | 4325 | 4325 | 0 |
| 288 | 20240605 | 141800 | 1555583940 | 4325 | 4310 | 4325 | 4300 | 138 |
| 289 | 20240605 | 141700 | 1554989155 | 4305 | 4315 | 4315 | 4305 | 208 |
| 290 | 20240605 | 141600 | 1554092385 | 4315 | 4320 | 4330 | 4315 | 230 |
| 291 | 20240605 | 141500 | 1553099755 | 4320 | 4320 | 4320 | 4320 | 0 |
| 292 | 20240605 | 141400 | 1553099755 | 4320 | 4330 | 4330 | 4320 | 106 |
| 293 | 20240605 | 141300 | 1552641820 | 4335 | 4325 | 4335 | 4325 | 4 |
| 294 | 20240605 | 141200 | 1552624490 | 4320 | 4320 | 4320 | 4320 | 408 |
| 295 | 20240605 | 141100 | 1550861930 | 4320 | 4320 | 4320 | 4320 | 0 |
| 296 | 20240605 | 141000 | 1550861930 | 4320 | 4330 | 4330 | 4320 | 192 |
| 297 | 20240605 | 140900 | 1550032425 | 4325 | 4325 | 4325 | 4325 | 0 |
| 298 | 20240605 | 140800 | 1550032425 | 4325 | 4325 | 4325 | 4325 | 508 |
| 299 | 20240605 | 140700 | 1547835325 | 4325 | 4325 | 4330 | 4320 | 25 |
| 300 | 20240605 | 140600 | 1547727305 | 4325 | 4320 | 4325 | 4320 | 412 |
| 301 | 20240605 | 140500 | 1545945465 | 4320 | 4330 | 4330 | 4320 | 265 |
| 302 | 20240605 | 140400 | 1544798590 | 4330 | 4335 | 4335 | 4330 | 72 |
| 303 | 20240605 | 140300 | 1544486525 | 4335 | 4335 | 4335 | 4335 | 0 |
| 304 | 20240605 | 140200 | 1544486525 | 4335 | 4335 | 4340 | 4335 | 6 |
| 305 | 20240605 | 140100 | 1544460500 | 4320 | 4320 | 4320 | 4320 | 1 |
| 306 | 20240605 | 140000 | 1544456180 | 4320 | 4320 | 4320 | 4320 | 196 |
| 307 | 20240605 | 135900 | 1543609460 | 4335 | 4335 | 4335 | 4335 | 50 |
| 308 | 20240605 | 135800 | 1543392710 | 4335 | 4310 | 4335 | 4310 | 310 |
| 309 | 20240605 | 135700 | 1542054940 | 4295 | 4335 | 4335 | 4295 | 11519 |
| 310 | 20240605 | 135600 | 1492420230 | 4335 | 4335 | 4335 | 4335 | 1 |
| 311 | 20240605 | 135500 | 1492415895 | 4330 | 4330 | 4345 | 4330 | 1504 |
| 312 | 20240605 | 135400 | 1485903560 | 4345 | 4345 | 4345 | 4340 | 7 |
| 313 | 20240605 | 135300 | 1485873170 | 4340 | 4340 | 4340 | 4340 | 729 |
| 314 | 20240605 | 135200 | 1482709310 | 4335 | 4335 | 4335 | 4335 | 0 |
| 315 | 20240605 | 135100 | 1482709310 | 4335 | 4335 | 4335 | 4335 | 1 |
| 316 | 20240605 | 135000 | 1482704975 | 4340 | 4340 | 4340 | 4340 | 7 |
| 317 | 20240605 | 134900 | 1482674595 | 4340 | 4340 | 4340 | 4340 | 287 |
| 318 | 20240605 | 134800 | 1481429015 | 4340 | 4345 | 4345 | 4340 | 180 |
| 319 | 20240605 | 134700 | 1480647225 | 4345 | 4345 | 4345 | 4345 | 125 |
| 320 | 20240605 | 134600 | 1480104100 | 4345 | 4350 | 4350 | 4345 | 512 |
| 321 | 20240605 | 134500 | 1477879400 | 4350 | 4340 | 4350 | 4340 | 3313 |
| 322 | 20240605 | 134400 | 1463489585 | 4340 | 4340 | 4340 | 4340 | 1 |
| 323 | 20240605 | 134300 | 1463485245 | 4320 | 4320 | 4340 | 4320 | 262 |
| 324 | 20240605 | 134200 | 1462353250 | 4325 | 4320 | 4325 | 4320 | 1580 |
| 325 | 20240605 | 134100 | 1455526750 | 4320 | 4325 | 4325 | 4320 | 715 |
| 326 | 20240605 | 134000 | 1452437925 | 4325 | 4325 | 4325 | 4325 | 0 |
| 327 | 20240605 | 133900 | 1452437925 | 4325 | 4315 | 4325 | 4310 | 945 |
| 328 | 20240605 | 133800 | 1448351565 | 4315 | 4330 | 4330 | 4315 | 614 |
| 329 | 20240605 | 133700 | 1445698815 | 4325 | 4325 | 4325 | 4305 | 4430 |
| 330 | 20240605 | 133600 | 1426560210 | 4325 | 4325 | 4325 | 4325 | 500 |
| 331 | 20240605 | 133500 | 1424397710 | 4340 | 4320 | 4340 | 4320 | 90 |
| 332 | 20240605 | 133400 | 1424008175 | 4320 | 4325 | 4325 | 4320 | 246 |
| 333 | 20240605 | 133300 | 1422945425 | 4325 | 4325 | 4325 | 4325 | 216 |
| 334 | 20240605 | 133200 | 1422011225 | 4330 | 4335 | 4335 | 4330 | 90 |
| 335 | 20240605 | 133100 | 1421621520 | 4335 | 4335 | 4335 | 4335 | 1 |
| 336 | 20240605 | 133000 | 1421617185 | 4335 | 4335 | 4335 | 4335 | 1340 |
| 337 | 20240605 | 132900 | 1415808285 | 4330 | 4340 | 4345 | 4330 | 1079 |
| 338 | 20240605 | 132800 | 1411130810 | 4330 | 4330 | 4330 | 4330 | 150 |
| 339 | 20240605 | 132700 | 1410481310 | 4345 | 4345 | 4345 | 4345 | 11 |
| 340 | 20240605 | 132600 | 1410433515 | 4345 | 4330 | 4345 | 4330 | 43 |
| 341 | 20240605 | 132500 | 1410246930 | 4330 | 4340 | 4340 | 4330 | 60 |
| 342 | 20240605 | 132400 | 1409986630 | 4340 | 4345 | 4345 | 4340 | 983 |
| 343 | 20240605 | 132300 | 1405720055 | 4345 | 4345 | 4345 | 4345 | 17 |
| 344 | 20240605 | 132200 | 1405646190 | 4345 | 4345 | 4345 | 4345 | 531 |
| 345 | 20240605 | 132100 | 1403338995 | 4340 | 4340 | 4340 | 4340 | 1567 |
| 346 | 20240605 | 132000 | 1396538215 | 4340 | 4340 | 4340 | 4340 | 9 |
| 347 | 20240605 | 131900 | 1396499155 | 4330 | 4330 | 4330 | 4330 | 0 |
| 348 | 20240605 | 131800 | 1396499155 | 4330 | 4330 | 4330 | 4330 | 1601 |
| 349 | 20240605 | 131700 | 1389566825 | 4330 | 4330 | 4330 | 4330 | 430 |
| 350 | 20240605 | 131600 | 1387704925 | 4335 | 4340 | 4340 | 4335 | 70 |
| 351 | 20240605 | 131500 | 1387401175 | 4345 | 4340 | 4345 | 4340 | 205 |
| 352 | 20240605 | 131400 | 1386510650 | 4340 | 4340 | 4345 | 4340 | 736 |
| 353 | 20240605 | 131300 | 1383316030 | 4340 | 4340 | 4340 | 4340 | 674 |
| 354 | 20240605 | 131200 | 1380390870 | 4340 | 4330 | 4340 | 4330 | 192 |
| 355 | 20240605 | 131100 | 1379557650 | 4330 | 4325 | 4330 | 4325 | 767 |
| 356 | 20240605 | 131000 | 1376238245 | 4315 | 4315 | 4315 | 4315 | 2 |
| 357 | 20240605 | 130900 | 1376229615 | 4315 | 4315 | 4315 | 4315 | 230 |
| 358 | 20240605 | 130800 | 1375237165 | 4320 | 4320 | 4320 | 4320 | 501 |
| 359 | 20240605 | 130700 | 1373072845 | 4325 | 4325 | 4325 | 4325 | 12 |
| 360 | 20240605 | 130600 | 1373020945 | 4325 | 4325 | 4325 | 4320 | 564 |
| 361 | 20240605 | 130500 | 1370581965 | 4325 | 4325 | 4325 | 4325 | 0 |
| 362 | 20240605 | 130400 | 1370581965 | 4325 | 4325 | 4325 | 4325 | 2 |
| 363 | 20240605 | 130300 | 1370573315 | 4325 | 4330 | 4330 | 4325 | 612 |
| 364 | 20240605 | 130200 | 1367923475 | 4345 | 4345 | 4345 | 4345 | 1 |
| 365 | 20240605 | 130100 | 1367919130 | 4330 | 4340 | 4340 | 4330 | 850 |
| 366 | 20240605 | 130000 | 1364230380 | 4345 | 4330 | 4345 | 4330 | 64 |
| 367 | 20240605 | 125900 | 1363953055 | 4330 | 4340 | 4340 | 4320 | 805 |
| 368 | 20240605 | 125800 | 1360464245 | 4340 | 4350 | 4350 | 4340 | 243 |
| 369 | 20240605 | 125700 | 1359409615 | 4345 | 4345 | 4350 | 4345 | 443 |
| 370 | 20240605 | 125600 | 1357484645 | 4345 | 4345 | 4345 | 4340 | 1375 |
| 371 | 20240605 | 125500 | 1351513270 | 4340 | 4330 | 4340 | 4330 | 438 |
| 372 | 20240605 | 125400 | 1349614215 | 4330 | 4330 | 4335 | 4330 | 233 |
| 373 | 20240605 | 125300 | 1348605320 | 4330 | 4325 | 4330 | 4325 | 316 |
| 374 | 20240605 | 125200 | 1347237155 | 4325 | 4330 | 4330 | 4325 | 57 |
| 375 | 20240605 | 125100 | 1346990515 | 4330 | 4330 | 4330 | 4330 | 0 |
| 376 | 20240605 | 125000 | 1346990515 | 4330 | 4330 | 4330 | 4330 | 61 |
| 377 | 20240605 | 124900 | 1346726385 | 4330 | 4330 | 4330 | 4330 | 0 |
| 378 | 20240605 | 124800 | 1346726385 | 4330 | 4330 | 4330 | 4330 | 40 |
| 379 | 20240605 | 124700 | 1346553185 | 4330 | 4335 | 4335 | 4300 | 5034 |
| 380 | 20240605 | 124600 | 1324821310 | 4335 | 4340 | 4340 | 4335 | 624 |
| 381 | 20240605 | 124500 | 1322113745 | 4335 | 4335 | 4335 | 4335 | 350 |
| 382 | 20240605 | 124400 | 1320596495 | 4335 | 4330 | 4335 | 4330 | 641 |
| 383 | 20240605 | 124300 | 1317820585 | 4335 | 4340 | 4345 | 4335 | 518 |
| 384 | 20240605 | 124200 | 1315575015 | 4340 | 4345 | 4345 | 4340 | 142 |
| 385 | 20240605 | 124100 | 1314958060 | 4345 | 4345 | 4345 | 4345 | 261 |
| 386 | 20240605 | 124000 | 1313824015 | 4340 | 4345 | 4345 | 4340 | 11 |
| 387 | 20240605 | 123900 | 1313776255 | 4345 | 4345 | 4345 | 4340 | 16 |
| 388 | 20240605 | 123800 | 1313706740 | 4340 | 4340 | 4340 | 4340 | 316 |
| 389 | 20240605 | 123700 | 1312335300 | 4340 | 4340 | 4340 | 4340 | 2 |
| 390 | 20240605 | 123600 | 1312326620 | 4335 | 4335 | 4345 | 4315 | 2702 |
| 391 | 20240605 | 123500 | 1300625220 | 4335 | 4340 | 4345 | 4335 | 30 |
| 392 | 20240605 | 123400 | 1300495000 | 4345 | 4335 | 4345 | 4335 | 196 |
| 393 | 20240605 | 123300 | 1299643595 | 4340 | 4340 | 4340 | 4340 | 271 |
| 394 | 20240605 | 123200 | 1298467455 | 4335 | 4325 | 4335 | 4325 | 230 |
| 395 | 20240605 | 123100 | 1297470850 | 4330 | 4330 | 4335 | 4330 | 65 |
| 396 | 20240605 | 123000 | 1297189115 | 4330 | 4330 | 4330 | 4330 | 1 |
| 397 | 20240605 | 122900 | 1297184785 | 4320 | 4335 | 4340 | 4320 | 728 |
| 398 | 20240605 | 122800 | 1294036400 | 4330 | 4325 | 4335 | 4325 | 340 |
| 399 | 20240605 | 122700 | 1292564225 | 4320 | 4330 | 4330 | 4320 | 581 |
| 400 | 20240605 | 122600 | 1290050610 | 4340 | 4340 | 4340 | 4340 | 15 |
| 401 | 20240605 | 122500 | 1289985510 | 4335 | 4335 | 4335 | 4335 | 1 |
| 402 | 20240605 | 122400 | 1289981175 | 4335 | 4330 | 4340 | 4330 | 52 |
| 403 | 20240605 | 122300 | 1289755755 | 4340 | 4340 | 4340 | 4340 | 1 |
| 404 | 20240605 | 122200 | 1289751415 | 4335 | 4335 | 4335 | 4335 | 0 |
| 405 | 20240605 | 122100 | 1289751415 | 4335 | 4325 | 4335 | 4325 | 400 |
| 406 | 20240605 | 122000 | 1288018640 | 4330 | 4320 | 4330 | 4315 | 830 |
| 407 | 20240605 | 121900 | 1284426660 | 4320 | 4325 | 4325 | 4320 | 57 |
| 408 | 20240605 | 121800 | 1284180370 | 4325 | 4320 | 4330 | 4320 | 3 |
| 409 | 20240605 | 121700 | 1284167395 | 4330 | 4325 | 4330 | 4320 | 516 |
| 410 | 20240605 | 121600 | 1281937665 | 4325 | 4320 | 4330 | 4315 | 412 |
| 411 | 20240605 | 121500 | 1280155785 | 4325 | 4320 | 4325 | 4320 | 2 |
| 412 | 20240605 | 121400 | 1280147140 | 4315 | 4320 | 4320 | 4315 | 13 |
| 413 | 20240605 | 121300 | 1280091025 | 4320 | 4320 | 4320 | 4320 | 9 |
| 414 | 20240605 | 121200 | 1280052145 | 4325 | 4315 | 4325 | 4315 | 152 |
| 415 | 20240605 | 121100 | 1279396205 | 4310 | 4310 | 4310 | 4310 | 29 |
| 416 | 20240605 | 121000 | 1279271215 | 4305 | 4310 | 4310 | 4305 | 61 |
| 417 | 20240605 | 120900 | 1279008360 | 4310 | 4305 | 4310 | 4305 | 204 |
| 418 | 20240605 | 120800 | 1278130120 | 4305 | 4305 | 4305 | 4305 | 51 |
| 419 | 20240605 | 120700 | 1277910565 | 4310 | 4305 | 4315 | 4305 | 354 |
| 420 | 20240605 | 120600 | 1276386375 | 4295 | 4295 | 4300 | 4295 | 381 |
| 421 | 20240605 | 120500 | 1274749965 | 4300 | 4305 | 4305 | 4300 | 209 |
| 422 | 20240605 | 120400 | 1273851235 | 4305 | 4305 | 4305 | 4305 | 6 |
| 423 | 20240605 | 120300 | 1273825405 | 4305 | 4305 | 4305 | 4305 | 506 |
| 424 | 20240605 | 120200 | 1271647075 | 4310 | 4305 | 4310 | 4305 | 6 |
| 425 | 20240605 | 120100 | 1271621235 | 4300 | 4310 | 4310 | 4300 | 170 |
| 426 | 20240605 | 120000 | 1270889300 | 4310 | 4310 | 4310 | 4310 | 12 |
| 427 | 20240605 | 115900 | 1270837580 | 4310 | 4305 | 4310 | 4305 | 767 |
| 428 | 20240605 | 115800 | 1267531860 | 4295 | 4305 | 4305 | 4295 | 5 |
| 429 | 20240605 | 115700 | 1267510350 | 4300 | 4305 | 4305 | 4300 | 102 |
| 430 | 20240605 | 115600 | 1267071665 | 4305 | 4305 | 4305 | 4305 | 113 |
| 431 | 20240605 | 115500 | 1266585200 | 4305 | 4305 | 4305 | 4305 | 2 |
| 432 | 20240605 | 115400 | 1266576590 | 4305 | 4305 | 4310 | 4300 | 125 |
| 433 | 20240605 | 115300 | 1266038445 | 4325 | 4305 | 4325 | 4305 | 1251 |
| 434 | 20240605 | 115200 | 1260652545 | 4310 | 4315 | 4315 | 4310 | 505 |
| 435 | 20240605 | 115100 | 1258475975 | 4315 | 4320 | 4330 | 4315 | 231 |
| 436 | 20240605 | 115000 | 1257478040 | 4330 | 4320 | 4330 | 4320 | 16 |
| 437 | 20240605 | 114900 | 1257408900 | 4330 | 4310 | 4330 | 4310 | 504 |
| 438 | 20240605 | 114800 | 1255236630 | 4310 | 4310 | 4310 | 4310 | 500 |
| 439 | 20240605 | 114700 | 1253081630 | 4325 | 4325 | 4325 | 4325 | 2 |
| 440 | 20240605 | 114600 | 1253072980 | 4310 | 4325 | 4325 | 4310 | 1128 |
| 441 | 20240605 | 114500 | 1248209225 | 4325 | 4325 | 4325 | 4325 | 1290 |
| 442 | 20240605 | 114400 | 1242629975 | 4325 | 4325 | 4325 | 4325 | 0 |
| 443 | 20240605 | 114300 | 1242629975 | 4325 | 4320 | 4330 | 4320 | 115 |
| 444 | 20240605 | 114200 | 1242132070 | 4320 | 4325 | 4325 | 4320 | 2 |
| 445 | 20240605 | 114100 | 1242123425 | 4330 | 4325 | 4330 | 4325 | 814 |
| 446 | 20240605 | 114000 | 1238602870 | 4310 | 4325 | 4325 | 4310 | 212 |
| 447 | 20240605 | 113900 | 1237686050 | 4320 | 4310 | 4320 | 4310 | 3318 |
| 448 | 20240605 | 113800 | 1223353645 | 4310 | 4305 | 4310 | 4305 | 70 |
| 449 | 20240605 | 113700 | 1223052235 | 4300 | 4300 | 4300 | 4280 | 3356 |
| 450 | 20240605 | 113600 | 1208673375 | 4300 | 4300 | 4300 | 4300 | 65 |
| 451 | 20240605 | 113500 | 1208393875 | 4295 | 4300 | 4300 | 4295 | 656 |
| 452 | 20240605 | 113400 | 1205573355 | 4300 | 4320 | 4320 | 4300 | 49 |
| 453 | 20240605 | 113300 | 1205362375 | 4310 | 4315 | 4315 | 4305 | 475 |
| 454 | 20240605 | 113200 | 1203317295 | 4315 | 4315 | 4315 | 4315 | 2 |
| 455 | 20240605 | 113100 | 1203308665 | 4320 | 4305 | 4320 | 4300 | 28 |
| 456 | 20240605 | 113000 | 1203187990 | 4305 | 4310 | 4310 | 4305 | 7 |
| 457 | 20240605 | 112900 | 1203157840 | 4315 | 4300 | 4315 | 4300 | 2426 |
| 458 | 20240605 | 112800 | 1192701985 | 4305 | 4305 | 4310 | 4305 | 67 |
| 459 | 20240605 | 112700 | 1192413365 | 4305 | 4310 | 4310 | 4305 | 433 |
| 460 | 20240605 | 112600 | 1190547200 | 4310 | 4310 | 4315 | 4310 | 104 |
| 461 | 20240605 | 112500 | 1190098460 | 4310 | 4310 | 4315 | 4310 | 9 |
| 462 | 20240605 | 112400 | 1190059645 | 4310 | 4310 | 4310 | 4310 | 2 |
| 463 | 20240605 | 112300 | 1190051025 | 4315 | 4315 | 4315 | 4315 | 33 |
| 464 | 20240605 | 112200 | 1189908630 | 4315 | 4315 | 4315 | 4315 | 2 |
| 465 | 20240605 | 112100 | 1189900000 | 4310 | 4310 | 4310 | 4310 | 300 |
| 466 | 20240605 | 112000 | 1188607000 | 4310 | 4310 | 4310 | 4305 | 746 |
| 467 | 20240605 | 111900 | 1185392905 | 4305 | 4305 | 4305 | 4305 | 34 |
| 468 | 20240605 | 111800 | 1185246535 | 4305 | 4305 | 4305 | 4305 | 2 |
| 469 | 20240605 | 111700 | 1185237925 | 4285 | 4310 | 4315 | 4285 | 2642 |
| 470 | 20240605 | 111600 | 1173904215 | 4310 | 4315 | 4315 | 4310 | 67 |
| 471 | 20240605 | 111500 | 1173615440 | 4310 | 4310 | 4310 | 4310 | 90 |
| 472 | 20240605 | 111400 | 1173227540 | 4310 | 4310 | 4310 | 4310 | 10 |
| 473 | 20240605 | 111300 | 1173184440 | 4315 | 4305 | 4315 | 4305 | 301 |
| 474 | 20240605 | 111200 | 1171885665 | 4300 | 4305 | 4305 | 4300 | 607 |
| 475 | 20240605 | 111100 | 1169273045 | 4305 | 4310 | 4310 | 4305 | 205 |
| 476 | 20240605 | 111000 | 1168390010 | 4310 | 4310 | 4310 | 4310 | 0 |
| 477 | 20240605 | 110900 | 1168390010 | 4310 | 4310 | 4310 | 4310 | 0 |
| 478 | 20240605 | 110800 | 1168390010 | 4310 | 4320 | 4320 | 4310 | 102 |
| 479 | 20240605 | 110700 | 1167950380 | 4315 | 4320 | 4320 | 4315 | 41 |
| 480 | 20240605 | 110600 | 1167773265 | 4320 | 4310 | 4320 | 4305 | 487 |
| 481 | 20240605 | 110500 | 1165675285 | 4300 | 4305 | 4305 | 4300 | 488 |
| 482 | 20240605 | 110400 | 1163575170 | 4305 | 4305 | 4310 | 4305 | 466 |
| 483 | 20240605 | 110300 | 1161569035 | 4300 | 4305 | 4305 | 4300 | 2356 |
| 484 | 20240605 | 110200 | 1151433785 | 4305 | 4315 | 4315 | 4305 | 801 |
| 485 | 20240605 | 110100 | 1147982240 | 4320 | 4320 | 4320 | 4320 | 20 |
| 486 | 20240605 | 110000 | 1147895840 | 4320 | 4320 | 4320 | 4320 | 314 |
| 487 | 20240605 | 105900 | 1146539360 | 4320 | 4320 | 4325 | 4320 | 98 |
| 488 | 20240605 | 105800 | 1146115900 | 4325 | 4330 | 4330 | 4325 | 221 |
| 489 | 20240605 | 105700 | 1145160020 | 4325 | 4325 | 4325 | 4325 | 48 |
| 490 | 20240605 | 105600 | 1144952420 | 4325 | 4320 | 4325 | 4320 | 1028 |
| 491 | 20240605 | 105500 | 1140511395 | 4320 | 4320 | 4325 | 4320 | 239 |
| 492 | 20240605 | 105400 | 1139478780 | 4320 | 4320 | 4320 | 4315 | 19 |
| 493 | 20240605 | 105300 | 1139396710 | 4315 | 4315 | 4320 | 4315 | 39 |
| 494 | 20240605 | 105200 | 1139228300 | 4320 | 4320 | 4320 | 4320 | 36 |
| 495 | 20240605 | 105100 | 1139072780 | 4320 | 4320 | 4325 | 4320 | 25 |
| 496 | 20240605 | 105000 | 1138964770 | 4315 | 4310 | 4315 | 4310 | 258 |
| 497 | 20240605 | 104900 | 1137851505 | 4310 | 4300 | 4315 | 4300 | 1036 |
| 498 | 20240605 | 104800 | 1133390675 | 4305 | 4325 | 4325 | 4305 | 1376 |
| 499 | 20240605 | 104700 | 1127461215 | 4325 | 4320 | 4325 | 4320 | 141 |
| 500 | 20240605 | 104600 | 1126851995 | 4325 | 4330 | 4335 | 4325 | 30 |
| 501 | 20240605 | 104500 | 1126722215 | 4330 | 4330 | 4330 | 4330 | 10 |
| 502 | 20240605 | 104400 | 1126678915 | 4330 | 4325 | 4330 | 4325 | 6 |
| 503 | 20240605 | 104300 | 1126652945 | 4325 | 4325 | 4325 | 4325 | 509 |
| 504 | 20240605 | 104200 | 1124451520 | 4325 | 4330 | 4330 | 4320 | 704 |
| 505 | 20240605 | 104100 | 1121406970 | 4330 | 4335 | 4335 | 4330 | 23 |
| 506 | 20240605 | 104000 | 1121307280 | 4340 | 4330 | 4340 | 4330 | 24 |
| 507 | 20240605 | 103900 | 1121203270 | 4320 | 4330 | 4340 | 4320 | 1090 |
| 508 | 20240605 | 103800 | 1116494245 | 4320 | 4335 | 4345 | 4320 | 1429 |
| 509 | 20240605 | 103700 | 1110312820 | 4325 | 4340 | 4340 | 4325 | 552 |
| 510 | 20240605 | 103600 | 1107924770 | 4340 | 4330 | 4340 | 4330 | 79 |
| 511 | 20240605 | 103500 | 1107582545 | 4330 | 4330 | 4330 | 4330 | 65 |
| 512 | 20240605 | 103400 | 1107301095 | 4320 | 4310 | 4320 | 4310 | 699 |
| 513 | 20240605 | 103300 | 1104285805 | 4305 | 4315 | 4315 | 4305 | 689 |
| 514 | 20240605 | 103200 | 1101316470 | 4315 | 4320 | 4320 | 4315 | 166 |
| 515 | 20240605 | 103100 | 1100599430 | 4325 | 4325 | 4325 | 4320 | 104 |
| 516 | 20240605 | 103000 | 1100150135 | 4320 | 4310 | 4320 | 4310 | 470 |
| 517 | 20240605 | 102900 | 1098123425 | 4305 | 4310 | 4310 | 4300 | 632 |
| 518 | 20240605 | 102800 | 1095402165 | 4310 | 4310 | 4310 | 4310 | 1 |
| 519 | 20240605 | 102700 | 1095397855 | 4305 | 4310 | 4310 | 4305 | 26 |
| 520 | 20240605 | 102600 | 1095285895 | 4310 | 4310 | 4310 | 4310 | 33 |
| 521 | 20240605 | 102500 | 1095143665 | 4310 | 4320 | 4320 | 4310 | 6 |
| 522 | 20240605 | 102400 | 1095117775 | 4305 | 4305 | 4310 | 4295 | 1465 |
| 523 | 20240605 | 102300 | 1088807935 | 4300 | 4295 | 4300 | 4290 | 678 |
| 524 | 20240605 | 102200 | 1085895900 | 4295 | 4295 | 4305 | 4295 | 1340 |
| 525 | 20240605 | 102100 | 1080138275 | 4295 | 4310 | 4310 | 4295 | 1406 |
| 526 | 20240605 | 102000 | 1074091225 | 4310 | 4335 | 4335 | 4300 | 7724 |
| 527 | 20240605 | 101900 | 1040763605 | 4330 | 4335 | 4340 | 4330 | 2091 |
| 528 | 20240605 | 101800 | 1031701855 | 4340 | 4345 | 4345 | 4335 | 2734 |
| 529 | 20240605 | 101700 | 1019838610 | 4345 | 4355 | 4355 | 4345 | 1494 |
| 530 | 20240605 | 101600 | 1013336335 | 4360 | 4360 | 4365 | 4360 | 75 |
| 531 | 20240605 | 101500 | 1013009320 | 4360 | 4365 | 4365 | 4350 | 152 |
| 532 | 20240605 | 101400 | 1012346700 | 4370 | 4340 | 4370 | 4340 | 648 |
| 533 | 20240605 | 101300 | 1009524590 | 4335 | 4340 | 4340 | 4335 | 3107 |
| 534 | 20240605 | 101200 | 996055710 | 4335 | 4340 | 4350 | 4330 | 2906 |
| 535 | 20240605 | 101100 | 983458685 | 4330 | 4355 | 4360 | 4330 | 3672 |
| 536 | 20240605 | 101000 | 967502690 | 4355 | 4350 | 4365 | 4350 | 97 |
| 537 | 20240605 | 100900 | 967080025 | 4350 | 4365 | 4370 | 4350 | 1197 |
| 538 | 20240605 | 100800 | 961865580 | 4360 | 4380 | 4380 | 4350 | 5410 |
| 539 | 20240605 | 100700 | 938307080 | 4380 | 4365 | 4400 | 4355 | 6053 |
| 540 | 20240605 | 100600 | 911815445 | 4395 | 4380 | 4395 | 4375 | 2381 |
| 541 | 20240605 | 100500 | 901371590 | 4350 | 4345 | 4380 | 4340 | 6200 |
| 542 | 20240605 | 100400 | 874364385 | 4340 | 4330 | 4340 | 4320 | 5486 |
| 543 | 20240605 | 100300 | 850559480 | 4340 | 4320 | 4340 | 4320 | 3752 |
| 544 | 20240605 | 100200 | 834346305 | 4320 | 4315 | 4320 | 4295 | 1143 |
| 545 | 20240605 | 100100 | 829427525 | 4320 | 4315 | 4320 | 4315 | 303 |
| 546 | 20240605 | 100000 | 828120070 | 4315 | 4290 | 4315 | 4290 | 532 |
| 547 | 20240605 | 095900 | 825831860 | 4315 | 4320 | 4320 | 4300 | 381 |
| 548 | 20240605 | 095800 | 824193210 | 4320 | 4275 | 4320 | 4275 | 10819 |
| 549 | 20240605 | 095700 | 777786380 | 4270 | 4265 | 4270 | 4260 | 376 |
| 550 | 20240605 | 095600 | 776182890 | 4270 | 4265 | 4270 | 4265 | 5007 |
| 551 | 20240605 | 095500 | 754827920 | 4265 | 4270 | 4280 | 4265 | 1800 |
| 552 | 20240605 | 095400 | 747143190 | 4265 | 4285 | 4285 | 4265 | 516 |
| 553 | 20240605 | 095300 | 744938490 | 4285 | 4280 | 4285 | 4275 | 317 |
| 554 | 20240605 | 095200 | 743581065 | 4275 | 4275 | 4280 | 4275 | 1465 |
| 555 | 20240605 | 095100 | 737316635 | 4275 | 4260 | 4275 | 4255 | 4023 |
| 556 | 20240605 | 095000 | 720151600 | 4265 | 4260 | 4275 | 4260 | 294 |
| 557 | 20240605 | 094900 | 718897245 | 4265 | 4265 | 4265 | 4260 | 232 |
| 558 | 20240605 | 094800 | 717908490 | 4275 | 4265 | 4275 | 4265 | 302 |
| 559 | 20240605 | 094700 | 716618950 | 4270 | 4265 | 4270 | 4255 | 3559 |
| 560 | 20240605 | 094600 | 701454300 | 4265 | 4265 | 4265 | 4260 | 1017 |
| 561 | 20240605 | 094500 | 697121510 | 4260 | 4260 | 4265 | 4250 | 1969 |
| 562 | 20240605 | 094400 | 688743375 | 4260 | 4260 | 4265 | 4250 | 9357 |
| 563 | 20240605 | 094300 | 648929205 | 4260 | 4265 | 4270 | 4260 | 2487 |
| 564 | 20240605 | 094200 | 638326260 | 4265 | 4280 | 4280 | 4265 | 2009 |
| 565 | 20240605 | 094100 | 629743475 | 4280 | 4280 | 4280 | 4275 | 300 |
| 566 | 20240605 | 094000 | 628460650 | 4280 | 4280 | 4280 | 4280 | 1073 |
| 567 | 20240605 | 093900 | 623868210 | 4275 | 4280 | 4290 | 4270 | 2801 |
| 568 | 20240605 | 093800 | 611871780 | 4280 | 4285 | 4285 | 4280 | 780 |
| 569 | 20240605 | 093700 | 608533330 | 4285 | 4280 | 4285 | 4280 | 1361 |
| 570 | 20240605 | 093600 | 602701450 | 4285 | 4285 | 4285 | 4280 | 2591 |
| 571 | 20240605 | 093500 | 591609220 | 4280 | 4285 | 4290 | 4275 | 425 |
| 572 | 20240605 | 093400 | 589791720 | 4270 | 4280 | 4280 | 4270 | 706 |
| 573 | 20240605 | 093300 | 586775015 | 4280 | 4295 | 4295 | 4280 | 843 |
| 574 | 20240605 | 093200 | 583162775 | 4280 | 4290 | 4295 | 4280 | 1092 |
| 575 | 20240605 | 093100 | 578482150 | 4290 | 4270 | 4290 | 4270 | 5335 |
| 576 | 20240605 | 093000 | 555658775 | 4280 | 4265 | 4285 | 4265 | 1151 |
| 577 | 20240605 | 092900 | 550738240 | 4270 | 4265 | 4275 | 4260 | 3543 |
| 578 | 20240605 | 092800 | 535624315 | 4265 | 4270 | 4275 | 4265 | 2162 |
| 579 | 20240605 | 092700 | 526398715 | 4275 | 4275 | 4275 | 4270 | 581 |
| 580 | 20240605 | 092600 | 523916545 | 4275 | 4270 | 4275 | 4270 | 1390 |
| 581 | 20240605 | 092500 | 517981160 | 4270 | 4265 | 4270 | 4265 | 1896 |
| 582 | 20240605 | 092400 | 509893955 | 4265 | 4285 | 4285 | 4265 | 4165 |
| 583 | 20240605 | 092300 | 492097500 | 4275 | 4275 | 4285 | 4270 | 4284 |
| 584 | 20240605 | 092200 | 473781300 | 4280 | 4285 | 4285 | 4275 | 4219 |
| 585 | 20240605 | 092100 | 455713665 | 4300 | 4280 | 4300 | 4275 | 7253 |
| 586 | 20240605 | 092000 | 424638445 | 4280 | 4285 | 4285 | 4280 | 5503 |
| 587 | 20240605 | 091900 | 401070725 | 4285 | 4285 | 4300 | 4285 | 1413 |
| 588 | 20240605 | 091800 | 395014825 | 4285 | 4290 | 4300 | 4285 | 2353 |
| 589 | 20240605 | 091700 | 384922540 | 4290 | 4300 | 4300 | 4290 | 2836 |
| 590 | 20240605 | 091600 | 372755120 | 4290 | 4305 | 4305 | 4290 | 4248 |
| 591 | 20240605 | 091500 | 354506250 | 4315 | 4305 | 4315 | 4295 | 2208 |
| 592 | 20240605 | 091400 | 344998375 | 4300 | 4300 | 4315 | 4300 | 7763 |
| 593 | 20240605 | 091300 | 311616680 | 4300 | 4320 | 4320 | 4300 | 3674 |
| 594 | 20240605 | 091200 | 295809075 | 4320 | 4305 | 4320 | 4305 | 196 |
| 595 | 20240605 | 091100 | 294963795 | 4300 | 4325 | 4325 | 4300 | 9749 |
| 596 | 20240605 | 091000 | 252874840 | 4325 | 4335 | 4345 | 4325 | 1577 |
| 597 | 20240605 | 090900 | 246048215 | 4315 | 4320 | 4335 | 4315 | 1721 |
| 598 | 20240605 | 090800 | 238607690 | 4320 | 4300 | 4325 | 4300 | 6762 |
| 599 | 20240605 | 090700 | 209461185 | 4310 | 4335 | 4350 | 4300 | 11085 |
| 600 | 20240605 | 090600 | 161612515 | 4330 | 4335 | 4345 | 4330 | 6754 |
| 601 | 20240605 | 090500 | 132316095 | 4335 | 4350 | 4350 | 4335 | 4764 |
| 602 | 20240605 | 090400 | 111629075 | 4355 | 4350 | 4360 | 4350 | 1612 |
| 603 | 20240605 | 090300 | 104613445 | 4350 | 4350 | 4370 | 4340 | 2045 |
| 604 | 20240605 | 090200 | 95720230 | 4350 | 4365 | 4380 | 4350 | 2057 |
| 605 | 20240605 | 090100 | 86745445 | 4350 | 4380 | 4380 | 4350 | 4535 |
| 606 | 20240605 | 090000 | 66952150 | 4380 | 4415 | 4415 | 4380 | 15188 |