30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240607 | 190800 | 2102514710 | 2120 | 2120 | 2120 | 2120 | 6498 |
| 3 | 20240607 | 190700 | 2102514710 | 2120 | 2120 | 2120 | 2120 | 0 |
| 4 | 20240607 | 190600 | 2102514710 | 2120 | 2120 | 2120 | 2120 | 0 |
| 5 | 20240607 | 190500 | 2102514710 | 2120 | 2120 | 2120 | 2120 | 0 |
| 6 | 20240607 | 190400 | 2102514710 | 2120 | 2120 | 2120 | 2120 | 0 |
| 7 | 20240607 | 190300 | 2102514710 | 2120 | 2120 | 2120 | 2120 | 0 |
| 8 | 20240607 | 190200 | 2102514710 | 2120 | 2120 | 2120 | 2120 | 0 |
| 9 | 20240607 | 190100 | 2102514710 | 2120 | 2120 | 2120 | 2120 | 0 |
| 10 | 20240607 | 190000 | 2102514710 | 2120 | 2120 | 2120 | 2120 | 0 |
| 11 | 20240607 | 185900 | 2102514710 | 2120 | 2120 | 2120 | 2120 | 0 |
| 12 | 20240607 | 185800 | 2102514710 | 2120 | 2120 | 2120 | 2120 | 0 |
| 13 | 20240607 | 185700 | 2102514710 | 2120 | 2120 | 2120 | 2120 | 0 |
| 14 | 20240607 | 185600 | 2102514710 | 2120 | 2120 | 2120 | 2120 | 0 |
| 15 | 20240607 | 185500 | 2102514710 | 2120 | 2120 | 2120 | 2120 | 0 |
| 16 | 20240607 | 185400 | 2102514710 | 2120 | 2120 | 2120 | 2120 | 0 |
| 17 | 20240607 | 185300 | 2102514710 | 2120 | 2120 | 2120 | 2120 | 0 |
| 18 | 20240607 | 185200 | 2102514710 | 2120 | 2120 | 2120 | 2120 | 0 |
| 19 | 20240607 | 185100 | 2102514710 | 2120 | 2120 | 2120 | 2120 | 0 |
| 20 | 20240607 | 185000 | 2102514710 | 2120 | 2120 | 2120 | 2120 | 0 |
| 21 | 20240607 | 184900 | 2102514710 | 2120 | 2120 | 2120 | 2120 | 0 |
| 22 | 20240607 | 184800 | 2102514710 | 2120 | 2120 | 2120 | 2120 | 0 |
| 23 | 20240607 | 184700 | 2102514710 | 2120 | 2120 | 2120 | 2120 | 0 |
| 24 | 20240607 | 184600 | 2102514710 | 2120 | 2120 | 2120 | 2120 | 0 |
| 25 | 20240607 | 184500 | 2102514710 | 2120 | 2120 | 2120 | 2120 | 0 |
| 26 | 20240607 | 184400 | 2102514710 | 2120 | 2120 | 2120 | 2120 | 0 |
| 27 | 20240607 | 184300 | 2102514710 | 2120 | 2120 | 2120 | 2120 | 0 |
| 28 | 20240607 | 184200 | 2102514710 | 2120 | 2120 | 2120 | 2120 | 0 |
| 29 | 20240607 | 184100 | 2102514710 | 2120 | 2120 | 2120 | 2120 | 0 |
| 30 | 20240607 | 184000 | 2102514710 | 2120 | 2120 | 2120 | 2120 | 0 |
| 31 | 20240607 | 183900 | 2102514710 | 2120 | 2120 | 2120 | 2120 | 0 |
| 32 | 20240607 | 183800 | 2102514710 | 2120 | 2120 | 2120 | 2120 | 6498 |
| 33 | 20240607 | 183700 | 2102514710 | 2120 | 2120 | 2120 | 2120 | 0 |
| 34 | 20240607 | 183600 | 2102514710 | 2120 | 2120 | 2120 | 2120 | 0 |
| 35 | 20240607 | 183500 | 2102514710 | 2120 | 2120 | 2120 | 2120 | 0 |
| 36 | 20240607 | 183400 | 2102514710 | 2120 | 2120 | 2120 | 2120 | 0 |
| 37 | 20240607 | 183300 | 2102514710 | 2120 | 2120 | 2120 | 2120 | 0 |
| 38 | 20240607 | 183200 | 2102514710 | 2120 | 2120 | 2120 | 2120 | 0 |
| 39 | 20240607 | 183100 | 2102514710 | 2120 | 2120 | 2120 | 2120 | 0 |
| 40 | 20240607 | 183000 | 2102514710 | 2120 | 2120 | 2120 | 2120 | 0 |
| 41 | 20240607 | 182900 | 2102514710 | 2120 | 2120 | 2120 | 2120 | 0 |
| 42 | 20240607 | 182800 | 2102514710 | 2120 | 2120 | 2120 | 2120 | 0 |
| 43 | 20240607 | 182700 | 2102514710 | 2120 | 2120 | 2120 | 2120 | 0 |
| 44 | 20240607 | 182600 | 2102514710 | 2120 | 2120 | 2120 | 2120 | 0 |
| 45 | 20240607 | 182500 | 2102514710 | 2120 | 2120 | 2120 | 2120 | 0 |
| 46 | 20240607 | 182400 | 2102514710 | 2120 | 2120 | 2120 | 2120 | 0 |
| 47 | 20240607 | 182300 | 2102514710 | 2120 | 2120 | 2120 | 2120 | 0 |
| 48 | 20240607 | 182200 | 2102514710 | 2120 | 2120 | 2120 | 2120 | 0 |
| 49 | 20240607 | 182100 | 2102514710 | 2120 | 2120 | 2120 | 2120 | 0 |
| 50 | 20240607 | 182000 | 2102514710 | 2120 | 2120 | 2120 | 2120 | 0 |
| 51 | 20240607 | 181900 | 2102514710 | 2120 | 2120 | 2120 | 2120 | 0 |
| 52 | 20240607 | 181800 | 2102514710 | 2120 | 2120 | 2120 | 2120 | 0 |
| 53 | 20240607 | 181700 | 2102514710 | 2120 | 2120 | 2120 | 2120 | 0 |
| 54 | 20240607 | 181600 | 2102514710 | 2120 | 2120 | 2120 | 2120 | 0 |
| 55 | 20240607 | 181500 | 2102514710 | 2120 | 2120 | 2120 | 2120 | 0 |
| 56 | 20240607 | 181400 | 2102514710 | 2120 | 2120 | 2120 | 2120 | 0 |
| 57 | 20240607 | 181300 | 2102514710 | 2120 | 2120 | 2120 | 2120 | 0 |
| 58 | 20240607 | 181200 | 2102514710 | 2120 | 2120 | 2120 | 2120 | 0 |
| 59 | 20240607 | 181100 | 2102514710 | 2120 | 2120 | 2120 | 2120 | 0 |
| 60 | 20240607 | 181000 | 2102514710 | 2120 | 2120 | 2120 | 2120 | 0 |
| 61 | 20240607 | 180900 | 2102514710 | 2120 | 2120 | 2120 | 2120 | 0 |
| 62 | 20240607 | 180800 | 2102514710 | 2120 | 2120 | 2120 | 2120 | 6498 |
| 63 | 20240607 | 180700 | 2102514710 | 2120 | 2120 | 2120 | 2120 | 0 |
| 64 | 20240607 | 180600 | 2102514710 | 2120 | 2120 | 2120 | 2120 | 0 |
| 65 | 20240607 | 180500 | 2102514710 | 2120 | 2120 | 2120 | 2120 | 0 |
| 66 | 20240607 | 180400 | 2102514710 | 2120 | 2120 | 2120 | 2120 | 0 |
| 67 | 20240607 | 180300 | 2102514710 | 2120 | 2120 | 2120 | 2120 | 0 |
| 68 | 20240607 | 180200 | 2102514710 | 2120 | 2120 | 2120 | 2120 | 0 |
| 69 | 20240607 | 180100 | 2102514710 | 2120 | 2120 | 2120 | 2120 | 0 |
| 70 | 20240607 | 180000 | 2102514710 | 2120 | 2120 | 2120 | 2120 | 0 |
| 71 | 20240607 | 175900 | 2102514710 | 2120 | 2120 | 2120 | 2120 | 0 |
| 72 | 20240607 | 175800 | 2102514710 | 2120 | 2120 | 2120 | 2120 | 0 |
| 73 | 20240607 | 175700 | 2102514710 | 2120 | 2120 | 2120 | 2120 | 0 |
| 74 | 20240607 | 175600 | 2102514710 | 2120 | 2120 | 2120 | 2120 | 0 |
| 75 | 20240607 | 175500 | 2102514710 | 2120 | 2120 | 2120 | 2120 | 0 |
| 76 | 20240607 | 175400 | 2102514710 | 2120 | 2120 | 2120 | 2120 | 0 |
| 77 | 20240607 | 175300 | 2102514710 | 2120 | 2120 | 2120 | 2120 | 0 |
| 78 | 20240607 | 175200 | 2102514710 | 2120 | 2120 | 2120 | 2120 | 0 |
| 79 | 20240607 | 175100 | 2102514710 | 2120 | 2120 | 2120 | 2120 | 0 |
| 80 | 20240607 | 175000 | 2102514710 | 2120 | 2120 | 2120 | 2120 | 0 |
| 81 | 20240607 | 174900 | 2102514710 | 2120 | 2120 | 2120 | 2120 | 0 |
| 82 | 20240607 | 174800 | 2102514710 | 2120 | 2120 | 2120 | 2120 | 0 |
| 83 | 20240607 | 174700 | 2102514710 | 2120 | 2120 | 2120 | 2120 | 0 |
| 84 | 20240607 | 174600 | 2102514710 | 2120 | 2120 | 2120 | 2120 | 0 |
| 85 | 20240607 | 174500 | 2102514710 | 2120 | 2120 | 2120 | 2120 | 0 |
| 86 | 20240607 | 174400 | 2102514710 | 2120 | 2120 | 2120 | 2120 | 0 |
| 87 | 20240607 | 174300 | 2102514710 | 2120 | 2120 | 2120 | 2120 | 0 |
| 88 | 20240607 | 174200 | 2102514710 | 2120 | 2120 | 2120 | 2120 | 0 |
| 89 | 20240607 | 174100 | 2102514710 | 2120 | 2120 | 2120 | 2120 | 0 |
| 90 | 20240607 | 174000 | 2102514710 | 2120 | 2120 | 2120 | 2120 | 0 |
| 91 | 20240607 | 173900 | 2102514710 | 2120 | 2120 | 2120 | 2120 | 0 |
| 92 | 20240607 | 173800 | 2102514710 | 2120 | 2120 | 2120 | 2120 | 6498 |
| 93 | 20240607 | 173700 | 2102514710 | 2120 | 2120 | 2120 | 2120 | 0 |
| 94 | 20240607 | 173600 | 2102514710 | 2120 | 2120 | 2120 | 2120 | 0 |
| 95 | 20240607 | 173500 | 2102514710 | 2120 | 2120 | 2120 | 2120 | 0 |
| 96 | 20240607 | 173400 | 2102514710 | 2120 | 2120 | 2120 | 2120 | 0 |
| 97 | 20240607 | 173300 | 2102514710 | 2120 | 2120 | 2120 | 2120 | 0 |
| 98 | 20240607 | 173200 | 2102514710 | 2120 | 2120 | 2120 | 2120 | 0 |
| 99 | 20240607 | 173100 | 2102514710 | 2120 | 2120 | 2120 | 2120 | 0 |
| 100 | 20240607 | 173000 | 2102514710 | 2120 | 2120 | 2120 | 2120 | 0 |
| 101 | 20240607 | 172900 | 2102514710 | 2120 | 2120 | 2120 | 2120 | 0 |
| 102 | 20240607 | 172800 | 2102514710 | 2120 | 2120 | 2120 | 2120 | 0 |
| 103 | 20240607 | 172700 | 2102514710 | 2120 | 2120 | 2120 | 2120 | 0 |
| 104 | 20240607 | 172600 | 2102514710 | 2120 | 2120 | 2120 | 2120 | 0 |
| 105 | 20240607 | 172500 | 2102514710 | 2120 | 2120 | 2120 | 2120 | 0 |
| 106 | 20240607 | 172400 | 2102514710 | 2120 | 2120 | 2120 | 2120 | 0 |
| 107 | 20240607 | 172300 | 2102514710 | 2120 | 2120 | 2120 | 2120 | 0 |
| 108 | 20240607 | 172200 | 2102514710 | 2120 | 2120 | 2120 | 2120 | 0 |
| 109 | 20240607 | 172100 | 2102514710 | 2120 | 2120 | 2120 | 2120 | 0 |
| 110 | 20240607 | 172000 | 2102514710 | 2120 | 2120 | 2120 | 2120 | 0 |
| 111 | 20240607 | 171900 | 2102514710 | 2120 | 2120 | 2120 | 2120 | 0 |
| 112 | 20240607 | 171800 | 2102514710 | 2120 | 2120 | 2120 | 2120 | 0 |
| 113 | 20240607 | 171700 | 2102514710 | 2120 | 2120 | 2120 | 2120 | 0 |
| 114 | 20240607 | 171600 | 2102514710 | 2120 | 2120 | 2120 | 2120 | 0 |
| 115 | 20240607 | 171500 | 2102514710 | 2120 | 2120 | 2120 | 2120 | 0 |
| 116 | 20240607 | 171400 | 2102514710 | 2120 | 2120 | 2120 | 2120 | 0 |
| 117 | 20240607 | 171300 | 2102514710 | 2120 | 2120 | 2120 | 2120 | 0 |
| 118 | 20240607 | 171200 | 2102514710 | 2120 | 2120 | 2120 | 2120 | 0 |
| 119 | 20240607 | 171100 | 2102514710 | 2120 | 2120 | 2120 | 2120 | 0 |
| 120 | 20240607 | 171000 | 2102514710 | 2120 | 2120 | 2120 | 2120 | 0 |
| 121 | 20240607 | 170900 | 2102514710 | 2120 | 2120 | 2120 | 2120 | 0 |
| 122 | 20240607 | 170800 | 2102514710 | 2120 | 2120 | 2120 | 2120 | 6498 |
| 123 | 20240607 | 170700 | 2102514710 | 2120 | 2120 | 2120 | 2120 | 0 |
| 124 | 20240607 | 170600 | 2102514710 | 2120 | 2120 | 2120 | 2120 | 0 |
| 125 | 20240607 | 170500 | 2102514710 | 2120 | 2120 | 2120 | 2120 | 0 |
| 126 | 20240607 | 170400 | 2102514710 | 2120 | 2120 | 2120 | 2120 | 0 |
| 127 | 20240607 | 170300 | 2102514710 | 2120 | 2120 | 2120 | 2120 | 0 |
| 128 | 20240607 | 170200 | 2102514710 | 2120 | 2120 | 2120 | 2120 | 0 |
| 129 | 20240607 | 170100 | 2102514710 | 2120 | 2120 | 2120 | 2120 | 0 |
| 130 | 20240607 | 170000 | 2102514710 | 2120 | 2120 | 2120 | 2120 | 0 |
| 131 | 20240607 | 165900 | 2102514710 | 2120 | 2120 | 2120 | 2120 | 0 |
| 132 | 20240607 | 165800 | 2102514710 | 2120 | 2120 | 2120 | 2120 | 0 |
| 133 | 20240607 | 165700 | 2102514710 | 2120 | 2120 | 2120 | 2120 | 0 |
| 134 | 20240607 | 165600 | 2102514710 | 2120 | 2120 | 2120 | 2120 | 0 |
| 135 | 20240607 | 165500 | 2102514710 | 2120 | 2120 | 2120 | 2120 | 0 |
| 136 | 20240607 | 165400 | 2102514710 | 2120 | 2120 | 2120 | 2120 | 0 |
| 137 | 20240607 | 165300 | 2102514710 | 2120 | 2120 | 2120 | 2120 | 0 |
| 138 | 20240607 | 165200 | 2102514710 | 2120 | 2120 | 2120 | 2120 | 0 |
| 139 | 20240607 | 165100 | 2102514710 | 2120 | 2120 | 2120 | 2120 | 0 |
| 140 | 20240607 | 165000 | 2102514710 | 2120 | 2120 | 2120 | 2120 | 0 |
| 141 | 20240607 | 164900 | 2102514710 | 2120 | 2120 | 2120 | 2120 | 0 |
| 142 | 20240607 | 164800 | 2102514710 | 2120 | 2120 | 2120 | 2120 | 0 |
| 143 | 20240607 | 164700 | 2102514710 | 2120 | 2120 | 2120 | 2120 | 0 |
| 144 | 20240607 | 164600 | 2102514710 | 2120 | 2120 | 2120 | 2120 | 0 |
| 145 | 20240607 | 164500 | 2102514710 | 2120 | 2120 | 2120 | 2120 | 0 |
| 146 | 20240607 | 164400 | 2102514710 | 2120 | 2120 | 2120 | 2120 | 0 |
| 147 | 20240607 | 164300 | 2102514710 | 2120 | 2120 | 2120 | 2120 | 0 |
| 148 | 20240607 | 164200 | 2102514710 | 2120 | 2120 | 2120 | 2120 | 0 |
| 149 | 20240607 | 164100 | 2102514710 | 2120 | 2120 | 2120 | 2120 | 0 |
| 150 | 20240607 | 164000 | 2102514710 | 2120 | 2120 | 2120 | 2120 | 0 |
| 151 | 20240607 | 163900 | 2102514710 | 2120 | 2120 | 2120 | 2120 | 0 |
| 152 | 20240607 | 163800 | 2102514710 | 2120 | 2120 | 2120 | 2120 | 6498 |
| 153 | 20240607 | 163700 | 2102514710 | 2120 | 2120 | 2120 | 2120 | 0 |
| 154 | 20240607 | 163600 | 2102514710 | 2120 | 2120 | 2120 | 2120 | 0 |
| 155 | 20240607 | 163500 | 2102514710 | 2120 | 2120 | 2120 | 2120 | 0 |
| 156 | 20240607 | 163400 | 2102514710 | 2120 | 2120 | 2120 | 2120 | 0 |
| 157 | 20240607 | 163300 | 2102514710 | 2120 | 2120 | 2120 | 2120 | 0 |
| 158 | 20240607 | 163200 | 2102514710 | 2120 | 2120 | 2120 | 2120 | 0 |
| 159 | 20240607 | 163100 | 2102514710 | 2120 | 2120 | 2120 | 2120 | 0 |
| 160 | 20240607 | 163000 | 2102514710 | 2120 | 2120 | 2120 | 2120 | 0 |
| 161 | 20240607 | 162900 | 2102514710 | 2120 | 2120 | 2120 | 2120 | 0 |
| 162 | 20240607 | 162800 | 2102514710 | 2120 | 2120 | 2120 | 2120 | 0 |
| 163 | 20240607 | 162700 | 2102514710 | 2120 | 2120 | 2120 | 2120 | 0 |
| 164 | 20240607 | 162600 | 2102514710 | 2120 | 2120 | 2120 | 2120 | 0 |
| 165 | 20240607 | 162500 | 2102514710 | 2120 | 2120 | 2120 | 2120 | 0 |
| 166 | 20240607 | 162400 | 2102514710 | 2120 | 2120 | 2120 | 2120 | 0 |
| 167 | 20240607 | 162300 | 2102514710 | 2120 | 2120 | 2120 | 2120 | 0 |
| 168 | 20240607 | 162200 | 2102514710 | 2120 | 2120 | 2120 | 2120 | 0 |
| 169 | 20240607 | 162100 | 2102514710 | 2120 | 2120 | 2120 | 2120 | 0 |
| 170 | 20240607 | 162000 | 2102514710 | 2120 | 2120 | 2120 | 2120 | 0 |
| 171 | 20240607 | 161900 | 2102514710 | 2120 | 2120 | 2120 | 2120 | 0 |
| 172 | 20240607 | 161800 | 2102514710 | 2120 | 2120 | 2120 | 2120 | 0 |
| 173 | 20240607 | 161700 | 2102514710 | 2120 | 2120 | 2120 | 2120 | 0 |
| 174 | 20240607 | 161600 | 2102514710 | 2120 | 2120 | 2120 | 2120 | 0 |
| 175 | 20240607 | 161500 | 2102514710 | 2120 | 2120 | 2120 | 2120 | 0 |
| 176 | 20240607 | 161400 | 2102514710 | 2120 | 2120 | 2120 | 2120 | 0 |
| 177 | 20240607 | 161300 | 2102514710 | 2120 | 2120 | 2120 | 2120 | 0 |
| 178 | 20240607 | 161200 | 2102514710 | 2120 | 2120 | 2120 | 2120 | 0 |
| 179 | 20240607 | 161100 | 2102514710 | 2120 | 2120 | 2120 | 2120 | 0 |
| 180 | 20240607 | 161000 | 2102514710 | 2120 | 2120 | 2120 | 2120 | 0 |
| 181 | 20240607 | 160900 | 2102514710 | 2120 | 2120 | 2120 | 2120 | 0 |
| 182 | 20240607 | 160800 | 2102514710 | 2120 | 2120 | 2120 | 2120 | 6498 |
| 183 | 20240607 | 160700 | 2102514710 | 2120 | 2120 | 2120 | 2120 | 0 |
| 184 | 20240607 | 160600 | 2102514710 | 2120 | 2120 | 2120 | 2120 | 0 |
| 185 | 20240607 | 160500 | 2102514710 | 2120 | 2120 | 2120 | 2120 | 0 |
| 186 | 20240607 | 160400 | 2102514710 | 2120 | 2120 | 2120 | 2120 | 0 |
| 187 | 20240607 | 160300 | 2102514710 | 2120 | 2120 | 2120 | 2120 | 0 |
| 188 | 20240607 | 160200 | 2102514710 | 2120 | 2120 | 2120 | 2120 | 0 |
| 189 | 20240607 | 160100 | 2102514710 | 2120 | 2120 | 2120 | 2120 | 0 |
| 190 | 20240607 | 160000 | 2102514710 | 2120 | 2120 | 2120 | 2120 | 0 |
| 191 | 20240607 | 155900 | 2102514710 | 2120 | 2120 | 2120 | 2120 | 0 |
| 192 | 20240607 | 155800 | 2102514710 | 2120 | 2120 | 2120 | 2120 | 0 |
| 193 | 20240607 | 155700 | 2102514710 | 2120 | 2120 | 2120 | 2120 | 0 |
| 194 | 20240607 | 155600 | 2102514710 | 2120 | 2120 | 2120 | 2120 | 0 |
| 195 | 20240607 | 155500 | 2102514710 | 2120 | 2120 | 2120 | 2120 | 0 |
| 196 | 20240607 | 155400 | 2102514710 | 2120 | 2120 | 2120 | 2120 | 0 |
| 197 | 20240607 | 155300 | 2102514710 | 2120 | 2120 | 2120 | 2120 | 0 |
| 198 | 20240607 | 155200 | 2102514710 | 2120 | 2120 | 2120 | 2120 | 0 |
| 199 | 20240607 | 155100 | 2102514710 | 2120 | 2120 | 2120 | 2120 | 0 |
| 200 | 20240607 | 155000 | 2102514710 | 2120 | 2120 | 2120 | 2120 | 0 |
| 201 | 20240607 | 154900 | 2102514710 | 2120 | 2120 | 2120 | 2120 | 0 |
| 202 | 20240607 | 154800 | 2102514710 | 2120 | 2120 | 2120 | 2120 | 0 |
| 203 | 20240607 | 154700 | 2102514710 | 2120 | 2120 | 2120 | 2120 | 0 |
| 204 | 20240607 | 154600 | 2102514710 | 2120 | 2120 | 2120 | 2120 | 0 |
| 205 | 20240607 | 154500 | 2102514710 | 2120 | 2120 | 2120 | 2120 | 0 |
| 206 | 20240607 | 154400 | 2102514710 | 2120 | 2120 | 2120 | 2120 | 0 |
| 207 | 20240607 | 154300 | 2102514710 | 2120 | 2120 | 2120 | 2120 | 0 |
| 208 | 20240607 | 154200 | 2102514710 | 2120 | 2120 | 2120 | 2120 | 0 |
| 209 | 20240607 | 154100 | 2102514710 | 2120 | 2120 | 2120 | 2120 | 0 |
| 210 | 20240607 | 154000 | 2102514710 | 2120 | 2120 | 2120 | 2120 | 0 |
| 211 | 20240607 | 153900 | 2102514710 | 2120 | 2120 | 2120 | 2120 | 0 |
| 212 | 20240607 | 153800 | 2102514710 | 2120 | 2120 | 2120 | 2120 | 6498 |
| 213 | 20240607 | 153700 | 2102514710 | 2120 | 2120 | 2120 | 2120 | 0 |
| 214 | 20240607 | 153600 | 2102514710 | 2120 | 2120 | 2120 | 2120 | 0 |
| 215 | 20240607 | 153500 | 2102514710 | 2120 | 2120 | 2120 | 2120 | 0 |
| 216 | 20240607 | 153400 | 2102514710 | 2120 | 2120 | 2120 | 2120 | 0 |
| 217 | 20240607 | 153300 | 2102514710 | 2120 | 2120 | 2120 | 2120 | 0 |
| 218 | 20240607 | 153200 | 2102514710 | 2120 | 2120 | 2120 | 2120 | 0 |
| 219 | 20240607 | 153100 | 2102514710 | 2120 | 2120 | 2120 | 2120 | 0 |
| 220 | 20240607 | 153000 | 2102514710 | 2120 | 2120 | 2120 | 2120 | 6498 |
| 221 | 20240607 | 152900 | 2088738950 | 2120 | 2120 | 2120 | 2120 | 0 |
| 222 | 20240607 | 152800 | 2088738950 | 2120 | 2120 | 2120 | 2120 | 0 |
| 223 | 20240607 | 152700 | 2088738950 | 2120 | 2120 | 2120 | 2120 | 0 |
| 224 | 20240607 | 152600 | 2088738950 | 2120 | 2120 | 2120 | 2120 | 0 |
| 225 | 20240607 | 152500 | 2088738950 | 2120 | 2120 | 2120 | 2120 | 0 |
| 226 | 20240607 | 152400 | 2088738950 | 2120 | 2120 | 2120 | 2120 | 0 |
| 227 | 20240607 | 152300 | 2088738950 | 2120 | 2120 | 2120 | 2120 | 0 |
| 228 | 20240607 | 152200 | 2088738950 | 2120 | 2120 | 2120 | 2120 | 0 |
| 229 | 20240607 | 152100 | 2088738950 | 2120 | 2120 | 2120 | 2120 | 0 |
| 230 | 20240607 | 152000 | 2088738950 | 2120 | 2120 | 2120 | 2120 | 0 |
| 231 | 20240607 | 151900 | 2088738950 | 2120 | 2115 | 2120 | 2105 | 6476 |
| 232 | 20240607 | 151800 | 2075019225 | 2105 | 2105 | 2115 | 2105 | 1122 |
| 233 | 20240607 | 151700 | 2072654415 | 2105 | 2110 | 2110 | 2105 | 3057 |
| 234 | 20240607 | 151600 | 2066217855 | 2110 | 2110 | 2110 | 2110 | 380 |
| 235 | 20240607 | 151500 | 2065416055 | 2110 | 2120 | 2120 | 2110 | 3192 |
| 236 | 20240607 | 151400 | 2058665470 | 2120 | 2110 | 2120 | 2110 | 4115 |
| 237 | 20240607 | 151300 | 2049962020 | 2110 | 2110 | 2110 | 2110 | 1541 |
| 238 | 20240607 | 151200 | 2046710510 | 2110 | 2110 | 2110 | 2110 | 1707 |
| 239 | 20240607 | 151100 | 2043108740 | 2110 | 2120 | 2120 | 2110 | 4449 |
| 240 | 20240607 | 151000 | 2033717865 | 2120 | 2115 | 2120 | 2115 | 88 |
| 241 | 20240607 | 150900 | 2033531570 | 2115 | 2115 | 2115 | 2115 | 647 |
| 242 | 20240607 | 150800 | 2032163165 | 2115 | 2115 | 2115 | 2110 | 538 |
| 243 | 20240607 | 150700 | 2031027295 | 2115 | 2115 | 2115 | 2115 | 1000 |
| 244 | 20240607 | 150600 | 2028912295 | 2110 | 2115 | 2115 | 2110 | 2163 |
| 245 | 20240607 | 150500 | 2024344025 | 2110 | 2115 | 2115 | 2110 | 213 |
| 246 | 20240607 | 150400 | 2023894590 | 2110 | 2110 | 2110 | 2110 | 368 |
| 247 | 20240607 | 150300 | 2023118110 | 2105 | 2105 | 2105 | 2105 | 0 |
| 248 | 20240607 | 150200 | 2023118110 | 2105 | 2105 | 2105 | 2105 | 228 |
| 249 | 20240607 | 150100 | 2022638170 | 2105 | 2115 | 2115 | 2105 | 3429 |
| 250 | 20240607 | 150000 | 2015410320 | 2115 | 2120 | 2120 | 2115 | 265 |
| 251 | 20240607 | 145900 | 2014849495 | 2120 | 2105 | 2120 | 2100 | 2285 |
| 252 | 20240607 | 145800 | 2010034870 | 2105 | 2100 | 2105 | 2100 | 5948 |
| 253 | 20240607 | 145700 | 1997515580 | 2100 | 2100 | 2100 | 2100 | 1070 |
| 254 | 20240607 | 145600 | 1995268580 | 2100 | 2100 | 2100 | 2095 | 991 |
| 255 | 20240607 | 145500 | 1993187975 | 2100 | 2100 | 2100 | 2100 | 183 |
| 256 | 20240607 | 145400 | 1992803675 | 2100 | 2100 | 2100 | 2100 | 300 |
| 257 | 20240607 | 145300 | 1992173675 | 2105 | 2100 | 2105 | 2100 | 2418 |
| 258 | 20240607 | 145200 | 1987089350 | 2095 | 2095 | 2095 | 2095 | 0 |
| 259 | 20240607 | 145100 | 1987089350 | 2095 | 2095 | 2095 | 2090 | 8532 |
| 260 | 20240607 | 145000 | 1969256920 | 2095 | 2090 | 2095 | 2090 | 951 |
| 261 | 20240607 | 144900 | 1967265780 | 2090 | 2090 | 2090 | 2090 | 187 |
| 262 | 20240607 | 144800 | 1966874950 | 2090 | 2090 | 2090 | 2090 | 0 |
| 263 | 20240607 | 144700 | 1966874950 | 2090 | 2090 | 2090 | 2090 | 20 |
| 264 | 20240607 | 144600 | 1966833150 | 2090 | 2095 | 2095 | 2090 | 2025 |
| 265 | 20240607 | 144500 | 1962598875 | 2095 | 2095 | 2095 | 2095 | 35 |
| 266 | 20240607 | 144400 | 1962525550 | 2095 | 2095 | 2095 | 2095 | 766 |
| 267 | 20240607 | 144300 | 1960920780 | 2095 | 2095 | 2095 | 2095 | 3062 |
| 268 | 20240607 | 144200 | 1954505890 | 2095 | 2095 | 2095 | 2095 | 0 |
| 269 | 20240607 | 144100 | 1954505890 | 2095 | 2095 | 2100 | 2095 | 1729 |
| 270 | 20240607 | 144000 | 1950878635 | 2100 | 2100 | 2100 | 2100 | 352 |
| 271 | 20240607 | 143900 | 1950139435 | 2095 | 2095 | 2095 | 2095 | 761 |
| 272 | 20240607 | 143800 | 1948545140 | 2090 | 2090 | 2090 | 2090 | 0 |
| 273 | 20240607 | 143700 | 1948545140 | 2090 | 2090 | 2090 | 2090 | 0 |
| 274 | 20240607 | 143600 | 1948545140 | 2090 | 2090 | 2100 | 2090 | 2850 |
| 275 | 20240607 | 143500 | 1942583640 | 2100 | 2100 | 2100 | 2100 | 576 |
| 276 | 20240607 | 143400 | 1941374040 | 2090 | 2090 | 2090 | 2090 | 20 |
| 277 | 20240607 | 143300 | 1941332240 | 2095 | 2095 | 2095 | 2095 | 0 |
| 278 | 20240607 | 143200 | 1941332240 | 2095 | 2095 | 2095 | 2095 | 941 |
| 279 | 20240607 | 143100 | 1939360845 | 2095 | 2095 | 2095 | 2095 | 0 |
| 280 | 20240607 | 143000 | 1939360845 | 2095 | 2095 | 2095 | 2095 | 0 |
| 281 | 20240607 | 142900 | 1939360845 | 2095 | 2100 | 2100 | 2095 | 1126 |
| 282 | 20240607 | 142800 | 1937001375 | 2100 | 2100 | 2100 | 2100 | 2022 |
| 283 | 20240607 | 142700 | 1932755175 | 2105 | 2105 | 2105 | 2105 | 31 |
| 284 | 20240607 | 142600 | 1932689920 | 2105 | 2100 | 2105 | 2100 | 404 |
| 285 | 20240607 | 142500 | 1931839770 | 2110 | 2110 | 2110 | 2110 | 5 |
| 286 | 20240607 | 142400 | 1931829220 | 2110 | 2110 | 2110 | 2110 | 25 |
| 287 | 20240607 | 142300 | 1931776470 | 2100 | 2105 | 2120 | 2100 | 1731 |
| 288 | 20240607 | 142200 | 1928122590 | 2105 | 2105 | 2105 | 2105 | 0 |
| 289 | 20240607 | 142100 | 1928122590 | 2105 | 2105 | 2105 | 2105 | 1 |
| 290 | 20240607 | 142000 | 1928120485 | 2105 | 2105 | 2105 | 2105 | 2718 |
| 291 | 20240607 | 141900 | 1922399095 | 2100 | 2090 | 2105 | 2085 | 356 |
| 292 | 20240607 | 141800 | 1921651870 | 2085 | 2085 | 2085 | 2085 | 468 |
| 293 | 20240607 | 141700 | 1920676090 | 2085 | 2090 | 2090 | 2085 | 2301 |
| 294 | 20240607 | 141600 | 1915871315 | 2090 | 2100 | 2100 | 2090 | 6502 |
| 295 | 20240607 | 141500 | 1902251460 | 2100 | 2100 | 2100 | 2100 | 920 |
| 296 | 20240607 | 141400 | 1900319460 | 2100 | 2100 | 2100 | 2100 | 1 |
| 297 | 20240607 | 141300 | 1900317360 | 2100 | 2095 | 2100 | 2095 | 1252 |
| 298 | 20240607 | 141200 | 1897691120 | 2095 | 2095 | 2095 | 2095 | 2 |
| 299 | 20240607 | 141100 | 1897686930 | 2110 | 2110 | 2110 | 2110 | 0 |
| 300 | 20240607 | 141000 | 1897686930 | 2110 | 2110 | 2110 | 2110 | 0 |
| 301 | 20240607 | 140900 | 1897686930 | 2110 | 2110 | 2110 | 2110 | 27 |
| 302 | 20240607 | 140800 | 1897629960 | 2080 | 2095 | 2095 | 2080 | 10000 |
| 303 | 20240607 | 140700 | 1876731800 | 2095 | 2095 | 2095 | 2095 | 218 |
| 304 | 20240607 | 140600 | 1876275090 | 2100 | 2110 | 2110 | 2095 | 20896 |
| 305 | 20240607 | 140500 | 1832374550 | 2120 | 2120 | 2120 | 2120 | 100 |
| 306 | 20240607 | 140400 | 1832162550 | 2110 | 2110 | 2110 | 2110 | 2000 |
| 307 | 20240607 | 140300 | 1827942550 | 2110 | 2120 | 2120 | 2110 | 16642 |
| 308 | 20240607 | 140200 | 1792805060 | 2115 | 2120 | 2120 | 2115 | 7315 |
| 309 | 20240607 | 140100 | 1777322080 | 2125 | 2125 | 2125 | 2125 | 53 |
| 310 | 20240607 | 140000 | 1777209455 | 2125 | 2125 | 2125 | 2125 | 215 |
| 311 | 20240607 | 135900 | 1776752580 | 2130 | 2130 | 2130 | 2130 | 1 |
| 312 | 20240607 | 135800 | 1776750450 | 2135 | 2135 | 2135 | 2135 | 0 |
| 313 | 20240607 | 135700 | 1776750450 | 2135 | 2125 | 2135 | 2125 | 2600 |
| 314 | 20240607 | 135600 | 1771212895 | 2130 | 2120 | 2130 | 2120 | 3 |
| 315 | 20240607 | 135500 | 1771206525 | 2115 | 2115 | 2115 | 2115 | 3 |
| 316 | 20240607 | 135400 | 1771200180 | 2120 | 2120 | 2130 | 2120 | 1273 |
| 317 | 20240607 | 135300 | 1768491420 | 2120 | 2125 | 2125 | 2120 | 9115 |
| 318 | 20240607 | 135200 | 1749146055 | 2135 | 2135 | 2135 | 2135 | 100 |
| 319 | 20240607 | 135100 | 1748932555 | 2135 | 2135 | 2135 | 2135 | 0 |
| 320 | 20240607 | 135000 | 1748932555 | 2135 | 2135 | 2135 | 2135 | 0 |
| 321 | 20240607 | 134900 | 1748932555 | 2135 | 2135 | 2135 | 2135 | 0 |
| 322 | 20240607 | 134800 | 1748932555 | 2135 | 2130 | 2135 | 2130 | 1500 |
| 323 | 20240607 | 134700 | 1745730555 | 2130 | 2130 | 2130 | 2130 | 3840 |
| 324 | 20240607 | 134600 | 1737551355 | 2135 | 2130 | 2140 | 2130 | 1766 |
| 325 | 20240607 | 134500 | 1733788695 | 2140 | 2140 | 2140 | 2140 | 432 |
| 326 | 20240607 | 134400 | 1732864215 | 2140 | 2140 | 2140 | 2140 | 10 |
| 327 | 20240607 | 134300 | 1732842815 | 2140 | 2135 | 2140 | 2135 | 10028 |
| 328 | 20240607 | 134200 | 1711432895 | 2130 | 2135 | 2135 | 2130 | 4043 |
| 329 | 20240607 | 134100 | 1702821090 | 2135 | 2135 | 2135 | 2135 | 2412 |
| 330 | 20240607 | 134000 | 1697671470 | 2135 | 2140 | 2140 | 2135 | 2316 |
| 331 | 20240607 | 133900 | 1692715730 | 2140 | 2140 | 2140 | 2140 | 3080 |
| 332 | 20240607 | 133800 | 1686124530 | 2140 | 2140 | 2140 | 2140 | 0 |
| 333 | 20240607 | 133700 | 1686124530 | 2140 | 2140 | 2140 | 2140 | 51 |
| 334 | 20240607 | 133600 | 1686015390 | 2140 | 2135 | 2140 | 2135 | 1060 |
| 335 | 20240607 | 133500 | 1683749490 | 2140 | 2140 | 2140 | 2140 | 0 |
| 336 | 20240607 | 133400 | 1683749490 | 2140 | 2135 | 2140 | 2135 | 5950 |
| 337 | 20240607 | 133300 | 1671041225 | 2130 | 2130 | 2130 | 2130 | 0 |
| 338 | 20240607 | 133200 | 1671041225 | 2130 | 2130 | 2130 | 2130 | 0 |
| 339 | 20240607 | 133100 | 1671041225 | 2130 | 2130 | 2130 | 2130 | 4 |
| 340 | 20240607 | 133000 | 1671032705 | 2130 | 2130 | 2130 | 2130 | 3 |
| 341 | 20240607 | 132900 | 1671026315 | 2130 | 2130 | 2130 | 2130 | 0 |
| 342 | 20240607 | 132800 | 1671026315 | 2130 | 2130 | 2130 | 2130 | 136 |
| 343 | 20240607 | 132700 | 1670736635 | 2130 | 2135 | 2135 | 2130 | 94 |
| 344 | 20240607 | 132600 | 1670535950 | 2135 | 2130 | 2135 | 2130 | 416 |
| 345 | 20240607 | 132500 | 1669649865 | 2130 | 2130 | 2130 | 2130 | 0 |
| 346 | 20240607 | 132400 | 1669649865 | 2130 | 2130 | 2130 | 2130 | 0 |
| 347 | 20240607 | 132300 | 1669649865 | 2130 | 2130 | 2130 | 2130 | 647 |
| 348 | 20240607 | 132200 | 1668271755 | 2130 | 2130 | 2130 | 2130 | 0 |
| 349 | 20240607 | 132100 | 1668271755 | 2130 | 2135 | 2135 | 2130 | 1010 |
| 350 | 20240607 | 132000 | 1666115455 | 2135 | 2135 | 2135 | 2135 | 0 |
| 351 | 20240607 | 131900 | 1666115455 | 2135 | 2135 | 2135 | 2135 | 0 |
| 352 | 20240607 | 131800 | 1666115455 | 2135 | 2135 | 2135 | 2135 | 0 |
| 353 | 20240607 | 131700 | 1666115455 | 2135 | 2135 | 2135 | 2135 | 60 |
| 354 | 20240607 | 131600 | 1665987355 | 2135 | 2135 | 2135 | 2135 | 0 |
| 355 | 20240607 | 131500 | 1665987355 | 2135 | 2135 | 2135 | 2135 | 0 |
| 356 | 20240607 | 131400 | 1665987355 | 2135 | 2135 | 2135 | 2135 | 212 |
| 357 | 20240607 | 131300 | 1665534735 | 2135 | 2135 | 2135 | 2135 | 1393 |
| 358 | 20240607 | 131200 | 1662560680 | 2145 | 2145 | 2145 | 2145 | 3383 |
| 359 | 20240607 | 131100 | 1655304145 | 2150 | 2150 | 2150 | 2150 | 0 |
| 360 | 20240607 | 131000 | 1655304145 | 2150 | 2140 | 2150 | 2140 | 200 |
| 361 | 20240607 | 130900 | 1654876095 | 2135 | 2135 | 2135 | 2135 | 297 |
| 362 | 20240607 | 130800 | 1654242000 | 2135 | 2130 | 2135 | 2130 | 1012 |
| 363 | 20240607 | 130700 | 1652081440 | 2130 | 2130 | 2130 | 2130 | 51 |
| 364 | 20240607 | 130600 | 1651972810 | 2135 | 2140 | 2140 | 2135 | 1825 |
| 365 | 20240607 | 130500 | 1648072360 | 2140 | 2145 | 2145 | 2140 | 808 |
| 366 | 20240607 | 130400 | 1646340630 | 2145 | 2145 | 2145 | 2145 | 2372 |
| 367 | 20240607 | 130300 | 1641252690 | 2145 | 2135 | 2145 | 2135 | 3372 |
| 368 | 20240607 | 130200 | 1634036905 | 2135 | 2130 | 2135 | 2125 | 2324 |
| 369 | 20240607 | 130100 | 1629081115 | 2130 | 2125 | 2130 | 2125 | 1047 |
| 370 | 20240607 | 130000 | 1626853575 | 2125 | 2125 | 2125 | 2125 | 0 |
| 371 | 20240607 | 125900 | 1626853575 | 2125 | 2125 | 2125 | 2125 | 144 |
| 372 | 20240607 | 125800 | 1626547575 | 2125 | 2125 | 2125 | 2125 | 20 |
| 373 | 20240607 | 125700 | 1626505075 | 2125 | 2125 | 2125 | 2125 | 20 |
| 374 | 20240607 | 125600 | 1626462575 | 2125 | 2125 | 2125 | 2125 | 0 |
| 375 | 20240607 | 125500 | 1626462575 | 2125 | 2125 | 2125 | 2125 | 81 |
| 376 | 20240607 | 125400 | 1626290450 | 2125 | 2125 | 2125 | 2125 | 281 |
| 377 | 20240607 | 125300 | 1625693325 | 2125 | 2125 | 2125 | 2125 | 229 |
| 378 | 20240607 | 125200 | 1625206700 | 2125 | 2125 | 2125 | 2125 | 0 |
| 379 | 20240607 | 125100 | 1625206700 | 2125 | 2125 | 2125 | 2125 | 0 |
| 380 | 20240607 | 125000 | 1625206700 | 2125 | 2125 | 2125 | 2125 | 1 |
| 381 | 20240607 | 124900 | 1625204575 | 2125 | 2130 | 2130 | 2125 | 906 |
| 382 | 20240607 | 124800 | 1623279300 | 2125 | 2130 | 2135 | 2125 | 17 |
| 383 | 20240607 | 124700 | 1623243105 | 2115 | 2115 | 2115 | 2115 | 0 |
| 384 | 20240607 | 124600 | 1623243105 | 2115 | 2115 | 2115 | 2115 | 0 |
| 385 | 20240607 | 124500 | 1623243105 | 2115 | 2125 | 2125 | 2115 | 8000 |
| 386 | 20240607 | 124400 | 1606309335 | 2120 | 2130 | 2135 | 2120 | 5750 |
| 387 | 20240607 | 124300 | 1594047625 | 2130 | 2130 | 2130 | 2130 | 10 |
| 388 | 20240607 | 124200 | 1594026325 | 2130 | 2110 | 2130 | 2110 | 6020 |
| 389 | 20240607 | 124100 | 1581231370 | 2110 | 2110 | 2110 | 2110 | 400 |
| 390 | 20240607 | 124000 | 1580387370 | 2110 | 2105 | 2110 | 2105 | 202 |
| 391 | 20240607 | 123900 | 1579962155 | 2120 | 2120 | 2120 | 2120 | 1159 |
| 392 | 20240607 | 123800 | 1577505075 | 2120 | 2120 | 2120 | 2120 | 14 |
| 393 | 20240607 | 123700 | 1577475395 | 2120 | 2120 | 2120 | 2120 | 0 |
| 394 | 20240607 | 123600 | 1577475395 | 2120 | 2120 | 2120 | 2120 | 0 |
| 395 | 20240607 | 123500 | 1577475395 | 2120 | 2120 | 2120 | 2120 | 1373 |
| 396 | 20240607 | 123400 | 1574564635 | 2120 | 2115 | 2120 | 2115 | 157 |
| 397 | 20240607 | 123300 | 1574232555 | 2115 | 2115 | 2120 | 2115 | 35 |
| 398 | 20240607 | 123200 | 1574158520 | 2115 | 2115 | 2115 | 2115 | 1610 |
| 399 | 20240607 | 123100 | 1570753370 | 2120 | 2120 | 2120 | 2100 | 1992 |
| 400 | 20240607 | 123000 | 1566533670 | 2120 | 2095 | 2120 | 2095 | 5117 |
| 401 | 20240607 | 122900 | 1555752265 | 2095 | 2100 | 2100 | 2095 | 123 |
| 402 | 20240607 | 122800 | 1555493990 | 2100 | 2090 | 2100 | 2090 | 8528 |
| 403 | 20240607 | 122700 | 1537586105 | 2095 | 2095 | 2095 | 2095 | 1000 |
| 404 | 20240607 | 122600 | 1535491105 | 2085 | 2085 | 2085 | 2085 | 2 |
| 405 | 20240607 | 122500 | 1535486935 | 2080 | 2080 | 2080 | 2080 | 0 |
| 406 | 20240607 | 122400 | 1535486935 | 2080 | 2080 | 2080 | 2080 | 0 |
| 407 | 20240607 | 122300 | 1535486935 | 2080 | 2080 | 2080 | 2080 | 0 |
| 408 | 20240607 | 122200 | 1535486935 | 2080 | 2095 | 2100 | 2080 | 79 |
| 409 | 20240607 | 122100 | 1535322210 | 2090 | 2080 | 2090 | 2080 | 55 |
| 410 | 20240607 | 122000 | 1535207760 | 2080 | 2085 | 2085 | 2080 | 163 |
| 411 | 20240607 | 121900 | 1534868090 | 2085 | 2090 | 2090 | 2085 | 147 |
| 412 | 20240607 | 121800 | 1534561115 | 2080 | 2080 | 2080 | 2080 | 1500 |
| 413 | 20240607 | 121700 | 1531441115 | 2080 | 2090 | 2090 | 2080 | 5819 |
| 414 | 20240607 | 121600 | 1519315140 | 2090 | 2100 | 2100 | 2090 | 2432 |
| 415 | 20240607 | 121500 | 1514217905 | 2095 | 2095 | 2095 | 2095 | 0 |
| 416 | 20240607 | 121400 | 1514217905 | 2095 | 2095 | 2095 | 2095 | 360 |
| 417 | 20240607 | 121300 | 1513463705 | 2095 | 2095 | 2095 | 2095 | 0 |
| 418 | 20240607 | 121200 | 1513463705 | 2095 | 2095 | 2095 | 2095 | 0 |
| 419 | 20240607 | 121100 | 1513463705 | 2095 | 2095 | 2095 | 2095 | 0 |
| 420 | 20240607 | 121000 | 1513463705 | 2095 | 2095 | 2095 | 2095 | 1 |
| 421 | 20240607 | 120900 | 1513461610 | 2090 | 2095 | 2095 | 2090 | 190 |
| 422 | 20240607 | 120800 | 1513064150 | 2090 | 2090 | 2090 | 2090 | 0 |
| 423 | 20240607 | 120700 | 1513064150 | 2090 | 2090 | 2090 | 2090 | 0 |
| 424 | 20240607 | 120600 | 1513064150 | 2090 | 2095 | 2095 | 2090 | 708 |
| 425 | 20240607 | 120500 | 1511584180 | 2100 | 2100 | 2100 | 2100 | 30 |
| 426 | 20240607 | 120400 | 1511521180 | 2100 | 2100 | 2100 | 2100 | 80 |
| 427 | 20240607 | 120300 | 1511353180 | 2100 | 2100 | 2100 | 2100 | 20 |
| 428 | 20240607 | 120200 | 1511311180 | 2100 | 2100 | 2100 | 2100 | 899 |
| 429 | 20240607 | 120100 | 1509423280 | 2105 | 2105 | 2105 | 2105 | 0 |
| 430 | 20240607 | 120000 | 1509423280 | 2105 | 2105 | 2105 | 2105 | 6 |
| 431 | 20240607 | 115900 | 1509410650 | 2100 | 2105 | 2105 | 2100 | 2200 |
| 432 | 20240607 | 115800 | 1504790645 | 2100 | 2100 | 2100 | 2100 | 2000 |
| 433 | 20240607 | 115700 | 1500590645 | 2110 | 2110 | 2110 | 2110 | 5 |
| 434 | 20240607 | 115600 | 1500580095 | 2110 | 2110 | 2110 | 2110 | 1000 |
| 435 | 20240607 | 115500 | 1498470095 | 2110 | 2110 | 2110 | 2110 | 50 |
| 436 | 20240607 | 115400 | 1498364595 | 2115 | 2115 | 2115 | 2115 | 0 |
| 437 | 20240607 | 115300 | 1498364595 | 2115 | 2115 | 2115 | 2115 | 72 |
| 438 | 20240607 | 115200 | 1498212315 | 2115 | 2115 | 2115 | 2115 | 0 |
| 439 | 20240607 | 115100 | 1498212315 | 2115 | 2095 | 2115 | 2095 | 12159 |
| 440 | 20240607 | 115000 | 1472678985 | 2095 | 2090 | 2095 | 2090 | 329 |
| 441 | 20240607 | 114900 | 1471989805 | 2090 | 2090 | 2090 | 2090 | 15 |
| 442 | 20240607 | 114800 | 1471958455 | 2090 | 2085 | 2090 | 2080 | 4390 |
| 443 | 20240607 | 114700 | 1462822025 | 2080 | 2080 | 2080 | 2080 | 0 |
| 444 | 20240607 | 114600 | 1462822025 | 2080 | 2080 | 2080 | 2080 | 0 |
| 445 | 20240607 | 114500 | 1462822025 | 2080 | 2080 | 2080 | 2080 | 0 |
| 446 | 20240607 | 114400 | 1462822025 | 2080 | 2085 | 2085 | 2080 | 4000 |
| 447 | 20240607 | 114300 | 1454495205 | 2085 | 2090 | 2090 | 2085 | 2501 |
| 448 | 20240607 | 114200 | 1449278010 | 2095 | 2095 | 2095 | 2095 | 10 |
| 449 | 20240607 | 114100 | 1449257060 | 2095 | 2095 | 2095 | 2095 | 10 |
| 450 | 20240607 | 114000 | 1449236110 | 2095 | 2095 | 2095 | 2095 | 35 |
| 451 | 20240607 | 113900 | 1449162785 | 2095 | 2095 | 2095 | 2095 | 0 |
| 452 | 20240607 | 113800 | 1449162785 | 2095 | 2095 | 2095 | 2095 | 0 |
| 453 | 20240607 | 113700 | 1449162785 | 2095 | 2095 | 2095 | 2095 | 2 |
| 454 | 20240607 | 113600 | 1449158595 | 2095 | 2095 | 2095 | 2085 | 883 |
| 455 | 20240607 | 113500 | 1447308765 | 2095 | 2095 | 2095 | 2095 | 31 |
| 456 | 20240607 | 113400 | 1447243820 | 2095 | 2095 | 2095 | 2095 | 0 |
| 457 | 20240607 | 113300 | 1447243820 | 2095 | 2095 | 2095 | 2095 | 550 |
| 458 | 20240607 | 113200 | 1446091570 | 2095 | 2095 | 2095 | 2095 | 1 |
| 459 | 20240607 | 113100 | 1446089475 | 2095 | 2085 | 2095 | 2085 | 1050 |
| 460 | 20240607 | 113000 | 1443890225 | 2085 | 2085 | 2085 | 2085 | 270 |
| 461 | 20240607 | 112900 | 1443327275 | 2085 | 2090 | 2090 | 2085 | 725 |
| 462 | 20240607 | 112800 | 1441815350 | 2090 | 2090 | 2090 | 2090 | 5 |
| 463 | 20240607 | 112700 | 1441804900 | 2085 | 2085 | 2085 | 2085 | 430 |
| 464 | 20240607 | 112600 | 1440908350 | 2085 | 2090 | 2090 | 2085 | 438 |
| 465 | 20240607 | 112500 | 1439994970 | 2090 | 2085 | 2090 | 2085 | 4503 |
| 466 | 20240607 | 112400 | 1430587545 | 2085 | 2085 | 2085 | 2085 | 902 |
| 467 | 20240607 | 112300 | 1428706875 | 2090 | 2085 | 2090 | 2085 | 106 |
| 468 | 20240607 | 112200 | 1428485850 | 2085 | 2090 | 2095 | 2085 | 5358 |
| 469 | 20240607 | 112100 | 1417300145 | 2095 | 2090 | 2100 | 2090 | 1872 |
| 470 | 20240607 | 112000 | 1413380250 | 2090 | 2110 | 2110 | 2090 | 7351 |
| 471 | 20240607 | 111900 | 1397963115 | 2110 | 2120 | 2120 | 2110 | 6639 |
| 472 | 20240607 | 111800 | 1383908340 | 2120 | 2120 | 2125 | 2120 | 71 |
| 473 | 20240607 | 111700 | 1383757720 | 2120 | 2120 | 2125 | 2120 | 988 |
| 474 | 20240607 | 111600 | 1381662150 | 2120 | 2110 | 2120 | 2110 | 7384 |
| 475 | 20240607 | 111500 | 1366062190 | 2110 | 2110 | 2110 | 2110 | 34 |
| 476 | 20240607 | 111400 | 1365990450 | 2110 | 2100 | 2110 | 2100 | 6928 |
| 477 | 20240607 | 111300 | 1351384455 | 2100 | 2095 | 2100 | 2095 | 3375 |
| 478 | 20240607 | 111200 | 1344310995 | 2095 | 2095 | 2095 | 2095 | 202 |
| 479 | 20240607 | 111100 | 1343887805 | 2095 | 2095 | 2100 | 2095 | 2319 |
| 480 | 20240607 | 111000 | 1339024575 | 2090 | 2090 | 2090 | 2090 | 0 |
| 481 | 20240607 | 110900 | 1339024575 | 2090 | 2095 | 2095 | 2085 | 4524 |
| 482 | 20240607 | 110800 | 1329569600 | 2095 | 2090 | 2095 | 2090 | 2013 |
| 483 | 20240607 | 110700 | 1325352370 | 2095 | 2095 | 2095 | 2090 | 480 |
| 484 | 20240607 | 110600 | 1324347720 | 2095 | 2095 | 2095 | 2095 | 1867 |
| 485 | 20240607 | 110500 | 1320436355 | 2090 | 2095 | 2100 | 2090 | 1118 |
| 486 | 20240607 | 110400 | 1318094715 | 2095 | 2095 | 2095 | 2095 | 0 |
| 487 | 20240607 | 110300 | 1318094715 | 2095 | 2095 | 2095 | 2095 | 11 |
| 488 | 20240607 | 110200 | 1318071670 | 2095 | 2090 | 2095 | 2090 | 165 |
| 489 | 20240607 | 110100 | 1317726455 | 2090 | 2090 | 2090 | 2085 | 1426 |
| 490 | 20240607 | 110000 | 1314751200 | 2090 | 2095 | 2095 | 2090 | 501 |
| 491 | 20240607 | 105900 | 1313704105 | 2095 | 2090 | 2095 | 2090 | 357 |
| 492 | 20240607 | 105800 | 1312957690 | 2090 | 2095 | 2095 | 2090 | 1300 |
| 493 | 20240607 | 105700 | 1310235405 | 2095 | 2095 | 2095 | 2090 | 5072 |
| 494 | 20240607 | 105600 | 1299617610 | 2100 | 2100 | 2100 | 2100 | 0 |
| 495 | 20240607 | 105500 | 1299617610 | 2100 | 2090 | 2100 | 2090 | 440 |
| 496 | 20240607 | 105400 | 1298694010 | 2090 | 2100 | 2100 | 2090 | 249 |
| 497 | 20240607 | 105300 | 1298172110 | 2090 | 2090 | 2090 | 2090 | 0 |
| 498 | 20240607 | 105200 | 1298172110 | 2090 | 2095 | 2100 | 2090 | 703 |
| 499 | 20240607 | 105100 | 1296696215 | 2095 | 2095 | 2095 | 2095 | 7 |
| 500 | 20240607 | 105000 | 1296681550 | 2095 | 2090 | 2100 | 2090 | 891 |
| 501 | 20240607 | 104900 | 1294815690 | 2090 | 2085 | 2090 | 2080 | 8508 |
| 502 | 20240607 | 104800 | 1277070935 | 2085 | 2090 | 2090 | 2085 | 2063 |
| 503 | 20240607 | 104700 | 1272759280 | 2090 | 2090 | 2090 | 2090 | 31 |
| 504 | 20240607 | 104600 | 1272694490 | 2110 | 2110 | 2110 | 2110 | 1 |
| 505 | 20240607 | 104500 | 1272692380 | 2095 | 2125 | 2125 | 2095 | 3501 |
| 506 | 20240607 | 104400 | 1265349350 | 2105 | 2110 | 2125 | 2105 | 10473 |
| 507 | 20240607 | 104300 | 1243256110 | 2110 | 2085 | 2120 | 2085 | 28239 |
| 508 | 20240607 | 104200 | 1184099075 | 2085 | 2075 | 2085 | 2070 | 1066 |
| 509 | 20240607 | 104100 | 1181890635 | 2085 | 2080 | 2085 | 2070 | 7120 |
| 510 | 20240607 | 104000 | 1167090905 | 2070 | 2075 | 2075 | 2065 | 16100 |
| 511 | 20240607 | 103900 | 1133785645 | 2075 | 2090 | 2090 | 2065 | 25245 |
| 512 | 20240607 | 103800 | 1081495540 | 2090 | 2095 | 2110 | 2090 | 11244 |
| 513 | 20240607 | 103700 | 1057985425 | 2100 | 2110 | 2110 | 2100 | 7708 |
| 514 | 20240607 | 103600 | 1041764225 | 2110 | 2110 | 2115 | 2110 | 6646 |
| 515 | 20240607 | 103500 | 1027741155 | 2110 | 2115 | 2115 | 2105 | 17 |
| 516 | 20240607 | 103400 | 1027705260 | 2115 | 2110 | 2115 | 2100 | 13818 |
| 517 | 20240607 | 103300 | 998599575 | 2115 | 2120 | 2120 | 2105 | 2026 |
| 518 | 20240607 | 103200 | 994321780 | 2120 | 2120 | 2120 | 2110 | 1320 |
| 519 | 20240607 | 103100 | 991523535 | 2120 | 2125 | 2125 | 2110 | 1992 |
| 520 | 20240607 | 103000 | 987306745 | 2120 | 2125 | 2125 | 2120 | 3290 |
| 521 | 20240607 | 102900 | 980326920 | 2120 | 2120 | 2125 | 2120 | 611 |
| 522 | 20240607 | 102800 | 979030985 | 2125 | 2115 | 2125 | 2110 | 5980 |
| 523 | 20240607 | 102700 | 966380000 | 2105 | 2115 | 2125 | 2100 | 66636 |
| 524 | 20240607 | 102600 | 826337245 | 2115 | 2135 | 2135 | 2115 | 30173 |
| 525 | 20240607 | 102500 | 762322210 | 2130 | 2130 | 2130 | 2130 | 3040 |
| 526 | 20240607 | 102400 | 755847010 | 2130 | 2145 | 2145 | 2130 | 8088 |
| 527 | 20240607 | 102300 | 738530435 | 2145 | 2145 | 2145 | 2145 | 0 |
| 528 | 20240607 | 102200 | 738530435 | 2145 | 2145 | 2145 | 2145 | 151 |
| 529 | 20240607 | 102100 | 738206540 | 2145 | 2145 | 2145 | 2145 | 456 |
| 530 | 20240607 | 102000 | 737228420 | 2150 | 2150 | 2150 | 2150 | 296 |
| 531 | 20240607 | 101900 | 736592020 | 2150 | 2150 | 2150 | 2150 | 587 |
| 532 | 20240607 | 101800 | 735329970 | 2155 | 2130 | 2155 | 2130 | 849 |
| 533 | 20240607 | 101700 | 733509020 | 2135 | 2140 | 2140 | 2135 | 6274 |
| 534 | 20240607 | 101600 | 720106560 | 2140 | 2140 | 2140 | 2140 | 4076 |
| 535 | 20240607 | 101500 | 711383920 | 2140 | 2150 | 2150 | 2135 | 10268 |
| 536 | 20240607 | 101400 | 689401925 | 2150 | 2155 | 2155 | 2150 | 1603 |
| 537 | 20240607 | 101300 | 685954925 | 2155 | 2155 | 2155 | 2155 | 2090 |
| 538 | 20240607 | 101200 | 681450975 | 2160 | 2165 | 2165 | 2160 | 588 |
| 539 | 20240607 | 101100 | 680180405 | 2165 | 2165 | 2165 | 2165 | 2 |
| 540 | 20240607 | 101000 | 680176075 | 2160 | 2160 | 2160 | 2160 | 1489 |
| 541 | 20240607 | 100900 | 676959835 | 2165 | 2165 | 2170 | 2165 | 1043 |
| 542 | 20240607 | 100800 | 674698795 | 2165 | 2165 | 2165 | 2165 | 250 |
| 543 | 20240607 | 100700 | 674157545 | 2165 | 2170 | 2170 | 2165 | 737 |
| 544 | 20240607 | 100600 | 672559290 | 2170 | 2165 | 2170 | 2165 | 3058 |
| 545 | 20240607 | 100500 | 665926170 | 2165 | 2165 | 2165 | 2160 | 2089 |
| 546 | 20240607 | 100400 | 661408485 | 2165 | 2170 | 2170 | 2165 | 2021 |
| 547 | 20240607 | 100300 | 657032515 | 2165 | 2165 | 2165 | 2165 | 1486 |
| 548 | 20240607 | 100200 | 653815325 | 2165 | 2165 | 2165 | 2165 | 15 |
| 549 | 20240607 | 100100 | 653782850 | 2165 | 2165 | 2165 | 2165 | 1549 |
| 550 | 20240607 | 100000 | 650429265 | 2165 | 2170 | 2170 | 2165 | 2108 |
| 551 | 20240607 | 095900 | 645857405 | 2170 | 2165 | 2170 | 2165 | 501 |
| 552 | 20240607 | 095800 | 644772735 | 2165 | 2165 | 2165 | 2165 | 1139 |
| 553 | 20240607 | 095700 | 642306800 | 2160 | 2160 | 2160 | 2160 | 361 |
| 554 | 20240607 | 095600 | 641527040 | 2160 | 2165 | 2165 | 2160 | 2289 |
| 555 | 20240607 | 095500 | 636571360 | 2165 | 2165 | 2165 | 2165 | 694 |
| 556 | 20240607 | 095400 | 635068850 | 2165 | 2155 | 2165 | 2155 | 8098 |
| 557 | 20240607 | 095300 | 617579850 | 2155 | 2155 | 2155 | 2155 | 1331 |
| 558 | 20240607 | 095200 | 614711545 | 2150 | 2150 | 2150 | 2150 | 0 |
| 559 | 20240607 | 095100 | 614711545 | 2150 | 2160 | 2160 | 2150 | 1855 |
| 560 | 20240607 | 095000 | 610713885 | 2160 | 2160 | 2160 | 2160 | 482 |
| 561 | 20240607 | 094900 | 609672765 | 2160 | 2160 | 2160 | 2160 | 848 |
| 562 | 20240607 | 094800 | 607841085 | 2160 | 2160 | 2160 | 2155 | 313 |
| 563 | 20240607 | 094700 | 607166135 | 2165 | 2160 | 2165 | 2160 | 1806 |
| 564 | 20240607 | 094600 | 603264675 | 2160 | 2160 | 2160 | 2160 | 870 |
| 565 | 20240607 | 094500 | 601385475 | 2160 | 2160 | 2160 | 2160 | 5 |
| 566 | 20240607 | 094400 | 601374675 | 2160 | 2155 | 2165 | 2155 | 5057 |
| 567 | 20240607 | 094300 | 590465155 | 2155 | 2150 | 2155 | 2150 | 807 |
| 568 | 20240607 | 094200 | 588726960 | 2145 | 2145 | 2145 | 2145 | 1 |
| 569 | 20240607 | 094100 | 588724815 | 2145 | 2150 | 2150 | 2145 | 2901 |
| 570 | 20240607 | 094000 | 582492665 | 2150 | 2145 | 2150 | 2145 | 2080 |
| 571 | 20240607 | 093900 | 578020915 | 2150 | 2150 | 2150 | 2150 | 51 |
| 572 | 20240607 | 093800 | 577911265 | 2150 | 2145 | 2150 | 2145 | 3562 |
| 573 | 20240607 | 093700 | 570268350 | 2145 | 2145 | 2150 | 2145 | 2961 |
| 574 | 20240607 | 093600 | 563916860 | 2155 | 2145 | 2155 | 2140 | 3006 |
| 575 | 20240607 | 093500 | 557483935 | 2155 | 2135 | 2155 | 2135 | 11573 |
| 576 | 20240607 | 093400 | 532656800 | 2135 | 2135 | 2150 | 2135 | 3209 |
| 577 | 20240607 | 093300 | 525803590 | 2135 | 2145 | 2150 | 2135 | 6661 |
| 578 | 20240607 | 093200 | 511546365 | 2140 | 2155 | 2155 | 2140 | 4287 |
| 579 | 20240607 | 093100 | 502348420 | 2165 | 2155 | 2165 | 2155 | 2666 |
| 580 | 20240607 | 093000 | 496587565 | 2145 | 2145 | 2155 | 2140 | 7509 |
| 581 | 20240607 | 092900 | 480487585 | 2150 | 2165 | 2170 | 2150 | 8950 |
| 582 | 20240607 | 092800 | 461174140 | 2165 | 2165 | 2180 | 2165 | 2809 |
| 583 | 20240607 | 092700 | 455082885 | 2165 | 2185 | 2185 | 2165 | 9158 |
| 584 | 20240607 | 092600 | 435223830 | 2180 | 2205 | 2220 | 2180 | 13696 |
| 585 | 20240607 | 092500 | 405258010 | 2200 | 2180 | 2205 | 2165 | 7378 |
| 586 | 20240607 | 092400 | 389057815 | 2155 | 2180 | 2190 | 2155 | 18865 |
| 587 | 20240607 | 092300 | 348127110 | 2180 | 2140 | 2185 | 2140 | 21909 |
| 588 | 20240607 | 092200 | 300991190 | 2040 | 2040 | 2040 | 2040 | 0 |
| 589 | 20240607 | 092100 | 300991190 | 2040 | 2205 | 2210 | 2040 | 14349 |
| 590 | 20240607 | 092000 | 269797225 | 2210 | 2205 | 2215 | 2195 | 6372 |
| 591 | 20240607 | 091900 | 255800520 | 2205 | 2200 | 2205 | 2195 | 3122 |
| 592 | 20240607 | 091800 | 248936850 | 2200 | 2240 | 2240 | 2200 | 23370 |
| 593 | 20240607 | 091700 | 197290485 | 2230 | 2230 | 2240 | 2230 | 1000 |
| 594 | 20240607 | 091600 | 195054525 | 2235 | 2235 | 2235 | 2225 | 2223 |
| 595 | 20240607 | 091500 | 190100390 | 2235 | 2245 | 2250 | 2235 | 1690 |
| 596 | 20240607 | 091400 | 186300755 | 2235 | 2240 | 2250 | 2235 | 5556 |
| 597 | 20240607 | 091300 | 173869695 | 2245 | 2235 | 2245 | 2235 | 968 |
| 598 | 20240607 | 091200 | 171697635 | 2230 | 2240 | 2240 | 2230 | 311 |
| 599 | 20240607 | 091100 | 171002445 | 2240 | 2225 | 2240 | 2225 | 1421 |
| 600 | 20240607 | 091000 | 167834065 | 2235 | 2240 | 2240 | 2215 | 11988 |
| 601 | 20240607 | 090900 | 141080285 | 2250 | 2250 | 2250 | 2240 | 17481 |
| 602 | 20240607 | 090800 | 101772255 | 2250 | 2265 | 2265 | 2250 | 789 |
| 603 | 20240607 | 090700 | 99992055 | 2265 | 2270 | 2270 | 2255 | 703 |
| 604 | 20240607 | 090600 | 98405685 | 2265 | 2245 | 2270 | 2245 | 8359 |
| 605 | 20240607 | 090500 | 79552420 | 2245 | 2250 | 2250 | 2245 | 1510 |
| 606 | 20240607 | 090400 | 76154970 | 2235 | 2240 | 2240 | 2235 | 5712 |
| 607 | 20240607 | 090300 | 63375115 | 2240 | 2250 | 2250 | 2230 | 14027 |
| 608 | 20240607 | 090200 | 31851330 | 2250 | 2270 | 2275 | 2250 | 9445 |
| 609 | 20240607 | 090100 | 10473495 | 2280 | 2260 | 2280 | 2255 | 1939 |
| 610 | 20240607 | 090000 | 6070620 | 2255 | 2255 | 2260 | 2250 | 1790 |