28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240607 | 184000 | 1557673725 | 2235 | 2235 | 2235 | 2235 | 9287 |
| 3 | 20240607 | 183900 | 1557673725 | 2235 | 2235 | 2235 | 2235 | 0 |
| 4 | 20240607 | 183800 | 1557673725 | 2235 | 2235 | 2235 | 2235 | 0 |
| 5 | 20240607 | 183700 | 1557673725 | 2235 | 2235 | 2235 | 2235 | 0 |
| 6 | 20240607 | 183600 | 1557673725 | 2235 | 2235 | 2235 | 2235 | 0 |
| 7 | 20240607 | 183500 | 1557673725 | 2235 | 2235 | 2235 | 2235 | 0 |
| 8 | 20240607 | 183400 | 1557673725 | 2235 | 2235 | 2235 | 2235 | 0 |
| 9 | 20240607 | 183300 | 1557673725 | 2235 | 2235 | 2235 | 2235 | 0 |
| 10 | 20240607 | 183200 | 1557673725 | 2235 | 2235 | 2235 | 2235 | 0 |
| 11 | 20240607 | 183100 | 1557673725 | 2235 | 2235 | 2235 | 2235 | 0 |
| 12 | 20240607 | 183000 | 1557673725 | 2235 | 2235 | 2235 | 2235 | 0 |
| 13 | 20240607 | 182900 | 1557673725 | 2235 | 2235 | 2235 | 2235 | 0 |
| 14 | 20240607 | 182800 | 1557673725 | 2235 | 2235 | 2235 | 2235 | 0 |
| 15 | 20240607 | 182700 | 1557673725 | 2235 | 2235 | 2235 | 2235 | 0 |
| 16 | 20240607 | 182600 | 1557673725 | 2235 | 2235 | 2235 | 2235 | 0 |
| 17 | 20240607 | 182500 | 1557673725 | 2235 | 2235 | 2235 | 2235 | 0 |
| 18 | 20240607 | 182400 | 1557673725 | 2235 | 2235 | 2235 | 2235 | 0 |
| 19 | 20240607 | 182300 | 1557673725 | 2235 | 2235 | 2235 | 2235 | 0 |
| 20 | 20240607 | 182200 | 1557673725 | 2235 | 2235 | 2235 | 2235 | 0 |
| 21 | 20240607 | 182100 | 1557673725 | 2235 | 2235 | 2235 | 2235 | 0 |
| 22 | 20240607 | 182000 | 1557673725 | 2235 | 2235 | 2235 | 2235 | 0 |
| 23 | 20240607 | 181900 | 1557673725 | 2235 | 2235 | 2235 | 2235 | 0 |
| 24 | 20240607 | 181800 | 1557673725 | 2235 | 2235 | 2235 | 2235 | 0 |
| 25 | 20240607 | 181700 | 1557673725 | 2235 | 2235 | 2235 | 2235 | 0 |
| 26 | 20240607 | 181600 | 1557673725 | 2235 | 2235 | 2235 | 2235 | 0 |
| 27 | 20240607 | 181500 | 1557673725 | 2235 | 2235 | 2235 | 2235 | 0 |
| 28 | 20240607 | 181400 | 1557673725 | 2235 | 2235 | 2235 | 2235 | 0 |
| 29 | 20240607 | 181300 | 1557673725 | 2235 | 2235 | 2235 | 2235 | 0 |
| 30 | 20240607 | 181200 | 1557673725 | 2235 | 2235 | 2235 | 2235 | 0 |
| 31 | 20240607 | 181100 | 1557673725 | 2235 | 2235 | 2235 | 2235 | 0 |
| 32 | 20240607 | 181000 | 1557673725 | 2235 | 2235 | 2235 | 2235 | 9287 |
| 33 | 20240607 | 180900 | 1557673725 | 2235 | 2235 | 2235 | 2235 | 0 |
| 34 | 20240607 | 180800 | 1557673725 | 2235 | 2235 | 2235 | 2235 | 0 |
| 35 | 20240607 | 180700 | 1557673725 | 2235 | 2235 | 2235 | 2235 | 0 |
| 36 | 20240607 | 180600 | 1557673725 | 2235 | 2235 | 2235 | 2235 | 0 |
| 37 | 20240607 | 180500 | 1557673725 | 2235 | 2235 | 2235 | 2235 | 0 |
| 38 | 20240607 | 180400 | 1557673725 | 2235 | 2235 | 2235 | 2235 | 0 |
| 39 | 20240607 | 180300 | 1557673725 | 2235 | 2235 | 2235 | 2235 | 0 |
| 40 | 20240607 | 180200 | 1557673725 | 2235 | 2235 | 2235 | 2235 | 0 |
| 41 | 20240607 | 180100 | 1557673725 | 2235 | 2235 | 2235 | 2235 | 0 |
| 42 | 20240607 | 180000 | 1557673725 | 2235 | 2235 | 2235 | 2235 | 0 |
| 43 | 20240607 | 175900 | 1557673725 | 2235 | 2235 | 2235 | 2235 | 0 |
| 44 | 20240607 | 175800 | 1557673725 | 2235 | 2235 | 2235 | 2235 | 0 |
| 45 | 20240607 | 175700 | 1557673725 | 2235 | 2235 | 2235 | 2235 | 0 |
| 46 | 20240607 | 175600 | 1557673725 | 2235 | 2235 | 2235 | 2235 | 0 |
| 47 | 20240607 | 175500 | 1557673725 | 2235 | 2235 | 2235 | 2235 | 0 |
| 48 | 20240607 | 175400 | 1557673725 | 2235 | 2235 | 2235 | 2235 | 0 |
| 49 | 20240607 | 175300 | 1557673725 | 2235 | 2235 | 2235 | 2235 | 0 |
| 50 | 20240607 | 175200 | 1557673725 | 2235 | 2235 | 2235 | 2235 | 0 |
| 51 | 20240607 | 175100 | 1557673725 | 2235 | 2235 | 2235 | 2235 | 0 |
| 52 | 20240607 | 175000 | 1557673725 | 2235 | 2235 | 2235 | 2235 | 0 |
| 53 | 20240607 | 174900 | 1557673725 | 2235 | 2235 | 2235 | 2235 | 0 |
| 54 | 20240607 | 174800 | 1557673725 | 2235 | 2235 | 2235 | 2235 | 0 |
| 55 | 20240607 | 174700 | 1557673725 | 2235 | 2235 | 2235 | 2235 | 0 |
| 56 | 20240607 | 174600 | 1557673725 | 2235 | 2235 | 2235 | 2235 | 0 |
| 57 | 20240607 | 174500 | 1557673725 | 2235 | 2235 | 2235 | 2235 | 0 |
| 58 | 20240607 | 174400 | 1557673725 | 2235 | 2235 | 2235 | 2235 | 0 |
| 59 | 20240607 | 174300 | 1557673725 | 2235 | 2235 | 2235 | 2235 | 0 |
| 60 | 20240607 | 174200 | 1557673725 | 2235 | 2235 | 2235 | 2235 | 0 |
| 61 | 20240607 | 174100 | 1557673725 | 2235 | 2235 | 2235 | 2235 | 0 |
| 62 | 20240607 | 174000 | 1557673725 | 2235 | 2235 | 2235 | 2235 | 9287 |
| 63 | 20240607 | 173900 | 1557673725 | 2235 | 2235 | 2235 | 2235 | 0 |
| 64 | 20240607 | 173800 | 1557673725 | 2235 | 2235 | 2235 | 2235 | 0 |
| 65 | 20240607 | 173700 | 1557673725 | 2235 | 2235 | 2235 | 2235 | 0 |
| 66 | 20240607 | 173600 | 1557673725 | 2235 | 2235 | 2235 | 2235 | 0 |
| 67 | 20240607 | 173500 | 1557673725 | 2235 | 2235 | 2235 | 2235 | 0 |
| 68 | 20240607 | 173400 | 1557673725 | 2235 | 2235 | 2235 | 2235 | 0 |
| 69 | 20240607 | 173300 | 1557673725 | 2235 | 2235 | 2235 | 2235 | 0 |
| 70 | 20240607 | 173200 | 1557673725 | 2235 | 2235 | 2235 | 2235 | 0 |
| 71 | 20240607 | 173100 | 1557673725 | 2235 | 2235 | 2235 | 2235 | 0 |
| 72 | 20240607 | 173000 | 1557673725 | 2235 | 2235 | 2235 | 2235 | 0 |
| 73 | 20240607 | 172900 | 1557673725 | 2235 | 2235 | 2235 | 2235 | 0 |
| 74 | 20240607 | 172800 | 1557673725 | 2235 | 2235 | 2235 | 2235 | 0 |
| 75 | 20240607 | 172700 | 1557673725 | 2235 | 2235 | 2235 | 2235 | 0 |
| 76 | 20240607 | 172600 | 1557673725 | 2235 | 2235 | 2235 | 2235 | 0 |
| 77 | 20240607 | 172500 | 1557673725 | 2235 | 2235 | 2235 | 2235 | 0 |
| 78 | 20240607 | 172400 | 1557673725 | 2235 | 2235 | 2235 | 2235 | 0 |
| 79 | 20240607 | 172300 | 1557673725 | 2235 | 2235 | 2235 | 2235 | 0 |
| 80 | 20240607 | 172200 | 1557673725 | 2235 | 2235 | 2235 | 2235 | 0 |
| 81 | 20240607 | 172100 | 1557673725 | 2235 | 2235 | 2235 | 2235 | 0 |
| 82 | 20240607 | 172000 | 1557673725 | 2235 | 2235 | 2235 | 2235 | 0 |
| 83 | 20240607 | 171900 | 1557673725 | 2235 | 2235 | 2235 | 2235 | 0 |
| 84 | 20240607 | 171800 | 1557673725 | 2235 | 2235 | 2235 | 2235 | 0 |
| 85 | 20240607 | 171700 | 1557673725 | 2235 | 2235 | 2235 | 2235 | 0 |
| 86 | 20240607 | 171600 | 1557673725 | 2235 | 2235 | 2235 | 2235 | 0 |
| 87 | 20240607 | 171500 | 1557673725 | 2235 | 2235 | 2235 | 2235 | 0 |
| 88 | 20240607 | 171400 | 1557673725 | 2235 | 2235 | 2235 | 2235 | 0 |
| 89 | 20240607 | 171300 | 1557673725 | 2235 | 2235 | 2235 | 2235 | 0 |
| 90 | 20240607 | 171200 | 1557673725 | 2235 | 2235 | 2235 | 2235 | 0 |
| 91 | 20240607 | 171100 | 1557673725 | 2235 | 2235 | 2235 | 2235 | 0 |
| 92 | 20240607 | 171000 | 1557673725 | 2235 | 2235 | 2235 | 2235 | 9287 |
| 93 | 20240607 | 170900 | 1557673725 | 2235 | 2235 | 2235 | 2235 | 0 |
| 94 | 20240607 | 170800 | 1557673725 | 2235 | 2235 | 2235 | 2235 | 0 |
| 95 | 20240607 | 170700 | 1557673725 | 2235 | 2235 | 2235 | 2235 | 0 |
| 96 | 20240607 | 170600 | 1557673725 | 2235 | 2235 | 2235 | 2235 | 0 |
| 97 | 20240607 | 170500 | 1557673725 | 2235 | 2235 | 2235 | 2235 | 0 |
| 98 | 20240607 | 170400 | 1557673725 | 2235 | 2235 | 2235 | 2235 | 0 |
| 99 | 20240607 | 170300 | 1557673725 | 2235 | 2235 | 2235 | 2235 | 0 |
| 100 | 20240607 | 170200 | 1557673725 | 2235 | 2235 | 2235 | 2235 | 0 |
| 101 | 20240607 | 170100 | 1557673725 | 2235 | 2235 | 2235 | 2235 | 0 |
| 102 | 20240607 | 170000 | 1557673725 | 2235 | 2235 | 2235 | 2235 | 0 |
| 103 | 20240607 | 165900 | 1557673725 | 2235 | 2235 | 2235 | 2235 | 0 |
| 104 | 20240607 | 165800 | 1557673725 | 2235 | 2235 | 2235 | 2235 | 0 |
| 105 | 20240607 | 165700 | 1557673725 | 2235 | 2235 | 2235 | 2235 | 0 |
| 106 | 20240607 | 165600 | 1557673725 | 2235 | 2235 | 2235 | 2235 | 0 |
| 107 | 20240607 | 165500 | 1557673725 | 2235 | 2235 | 2235 | 2235 | 0 |
| 108 | 20240607 | 165400 | 1557673725 | 2235 | 2235 | 2235 | 2235 | 0 |
| 109 | 20240607 | 165300 | 1557673725 | 2235 | 2235 | 2235 | 2235 | 0 |
| 110 | 20240607 | 165200 | 1557673725 | 2235 | 2235 | 2235 | 2235 | 0 |
| 111 | 20240607 | 165100 | 1557673725 | 2235 | 2235 | 2235 | 2235 | 0 |
| 112 | 20240607 | 165000 | 1557673725 | 2235 | 2235 | 2235 | 2235 | 0 |
| 113 | 20240607 | 164900 | 1557673725 | 2235 | 2235 | 2235 | 2235 | 0 |
| 114 | 20240607 | 164800 | 1557673725 | 2235 | 2235 | 2235 | 2235 | 0 |
| 115 | 20240607 | 164700 | 1557673725 | 2235 | 2235 | 2235 | 2235 | 0 |
| 116 | 20240607 | 164600 | 1557673725 | 2235 | 2235 | 2235 | 2235 | 0 |
| 117 | 20240607 | 164500 | 1557673725 | 2235 | 2235 | 2235 | 2235 | 0 |
| 118 | 20240607 | 164400 | 1557673725 | 2235 | 2235 | 2235 | 2235 | 0 |
| 119 | 20240607 | 164300 | 1557673725 | 2235 | 2235 | 2235 | 2235 | 0 |
| 120 | 20240607 | 164200 | 1557673725 | 2235 | 2235 | 2235 | 2235 | 0 |
| 121 | 20240607 | 164100 | 1557673725 | 2235 | 2235 | 2235 | 2235 | 0 |
| 122 | 20240607 | 164000 | 1557673725 | 2235 | 2235 | 2235 | 2235 | 9287 |
| 123 | 20240607 | 163900 | 1557673725 | 2235 | 2235 | 2235 | 2235 | 0 |
| 124 | 20240607 | 163800 | 1557673725 | 2235 | 2235 | 2235 | 2235 | 0 |
| 125 | 20240607 | 163700 | 1557673725 | 2235 | 2235 | 2235 | 2235 | 0 |
| 126 | 20240607 | 163600 | 1557673725 | 2235 | 2235 | 2235 | 2235 | 0 |
| 127 | 20240607 | 163500 | 1557673725 | 2235 | 2235 | 2235 | 2235 | 0 |
| 128 | 20240607 | 163400 | 1557673725 | 2235 | 2235 | 2235 | 2235 | 0 |
| 129 | 20240607 | 163300 | 1557673725 | 2235 | 2235 | 2235 | 2235 | 0 |
| 130 | 20240607 | 163200 | 1557673725 | 2235 | 2235 | 2235 | 2235 | 0 |
| 131 | 20240607 | 163100 | 1557673725 | 2235 | 2235 | 2235 | 2235 | 0 |
| 132 | 20240607 | 163000 | 1557673725 | 2235 | 2235 | 2235 | 2235 | 0 |
| 133 | 20240607 | 162900 | 1557673725 | 2235 | 2235 | 2235 | 2235 | 0 |
| 134 | 20240607 | 162800 | 1557673725 | 2235 | 2235 | 2235 | 2235 | 0 |
| 135 | 20240607 | 162700 | 1557673725 | 2235 | 2235 | 2235 | 2235 | 0 |
| 136 | 20240607 | 162600 | 1557673725 | 2235 | 2235 | 2235 | 2235 | 0 |
| 137 | 20240607 | 162500 | 1557673725 | 2235 | 2235 | 2235 | 2235 | 0 |
| 138 | 20240607 | 162400 | 1557673725 | 2235 | 2235 | 2235 | 2235 | 0 |
| 139 | 20240607 | 162300 | 1557673725 | 2235 | 2235 | 2235 | 2235 | 0 |
| 140 | 20240607 | 162200 | 1557673725 | 2235 | 2235 | 2235 | 2235 | 0 |
| 141 | 20240607 | 162100 | 1557673725 | 2235 | 2235 | 2235 | 2235 | 0 |
| 142 | 20240607 | 162000 | 1557673725 | 2235 | 2235 | 2235 | 2235 | 0 |
| 143 | 20240607 | 161900 | 1557673725 | 2235 | 2235 | 2235 | 2235 | 0 |
| 144 | 20240607 | 161800 | 1557673725 | 2235 | 2235 | 2235 | 2235 | 0 |
| 145 | 20240607 | 161700 | 1557673725 | 2235 | 2235 | 2235 | 2235 | 0 |
| 146 | 20240607 | 161600 | 1557673725 | 2235 | 2235 | 2235 | 2235 | 0 |
| 147 | 20240607 | 161500 | 1557673725 | 2235 | 2235 | 2235 | 2235 | 0 |
| 148 | 20240607 | 161400 | 1557673725 | 2235 | 2235 | 2235 | 2235 | 0 |
| 149 | 20240607 | 161300 | 1557673725 | 2235 | 2235 | 2235 | 2235 | 0 |
| 150 | 20240607 | 161200 | 1557673725 | 2235 | 2235 | 2235 | 2235 | 0 |
| 151 | 20240607 | 161100 | 1557673725 | 2235 | 2235 | 2235 | 2235 | 0 |
| 152 | 20240607 | 161000 | 1557673725 | 2235 | 2235 | 2235 | 2235 | 9287 |
| 153 | 20240607 | 160900 | 1557673725 | 2235 | 2235 | 2235 | 2235 | 0 |
| 154 | 20240607 | 160800 | 1557673725 | 2235 | 2235 | 2235 | 2235 | 0 |
| 155 | 20240607 | 160700 | 1557673725 | 2235 | 2235 | 2235 | 2235 | 0 |
| 156 | 20240607 | 160600 | 1557673725 | 2235 | 2235 | 2235 | 2235 | 0 |
| 157 | 20240607 | 160500 | 1557673725 | 2235 | 2235 | 2235 | 2235 | 0 |
| 158 | 20240607 | 160400 | 1557673725 | 2235 | 2235 | 2235 | 2235 | 0 |
| 159 | 20240607 | 160300 | 1557673725 | 2235 | 2235 | 2235 | 2235 | 0 |
| 160 | 20240607 | 160200 | 1557673725 | 2235 | 2235 | 2235 | 2235 | 0 |
| 161 | 20240607 | 160100 | 1557673725 | 2235 | 2235 | 2235 | 2235 | 0 |
| 162 | 20240607 | 160000 | 1557673725 | 2235 | 2235 | 2235 | 2235 | 0 |
| 163 | 20240607 | 155900 | 1557673725 | 2235 | 2235 | 2235 | 2235 | 0 |
| 164 | 20240607 | 155800 | 1557673725 | 2235 | 2235 | 2235 | 2235 | 0 |
| 165 | 20240607 | 155700 | 1557673725 | 2235 | 2235 | 2235 | 2235 | 0 |
| 166 | 20240607 | 155600 | 1557673725 | 2235 | 2235 | 2235 | 2235 | 0 |
| 167 | 20240607 | 155500 | 1557673725 | 2235 | 2235 | 2235 | 2235 | 0 |
| 168 | 20240607 | 155400 | 1557673725 | 2235 | 2235 | 2235 | 2235 | 0 |
| 169 | 20240607 | 155300 | 1557673725 | 2235 | 2235 | 2235 | 2235 | 0 |
| 170 | 20240607 | 155200 | 1557673725 | 2235 | 2235 | 2235 | 2235 | 0 |
| 171 | 20240607 | 155100 | 1557673725 | 2235 | 2235 | 2235 | 2235 | 0 |
| 172 | 20240607 | 155000 | 1557673725 | 2235 | 2235 | 2235 | 2235 | 0 |
| 173 | 20240607 | 154900 | 1557673725 | 2235 | 2235 | 2235 | 2235 | 0 |
| 174 | 20240607 | 154800 | 1557673725 | 2235 | 2235 | 2235 | 2235 | 0 |
| 175 | 20240607 | 154700 | 1557673725 | 2235 | 2235 | 2235 | 2235 | 0 |
| 176 | 20240607 | 154600 | 1557673725 | 2235 | 2235 | 2235 | 2235 | 0 |
| 177 | 20240607 | 154500 | 1557673725 | 2235 | 2235 | 2235 | 2235 | 0 |
| 178 | 20240607 | 154400 | 1557673725 | 2235 | 2235 | 2235 | 2235 | 0 |
| 179 | 20240607 | 154300 | 1557673725 | 2235 | 2235 | 2235 | 2235 | 0 |
| 180 | 20240607 | 154200 | 1557673725 | 2235 | 2235 | 2235 | 2235 | 0 |
| 181 | 20240607 | 154100 | 1557673725 | 2235 | 2235 | 2235 | 2235 | 0 |
| 182 | 20240607 | 154000 | 1557673725 | 2235 | 2235 | 2235 | 2235 | 9287 |
| 183 | 20240607 | 153900 | 1557673725 | 2235 | 2235 | 2235 | 2235 | 0 |
| 184 | 20240607 | 153800 | 1557673725 | 2235 | 2235 | 2235 | 2235 | 0 |
| 185 | 20240607 | 153700 | 1557673725 | 2235 | 2235 | 2235 | 2235 | 0 |
| 186 | 20240607 | 153600 | 1557673725 | 2235 | 2235 | 2235 | 2235 | 0 |
| 187 | 20240607 | 153500 | 1557673725 | 2235 | 2235 | 2235 | 2235 | 0 |
| 188 | 20240607 | 153400 | 1557673725 | 2235 | 2235 | 2235 | 2235 | 0 |
| 189 | 20240607 | 153300 | 1557673725 | 2235 | 2235 | 2235 | 2235 | 0 |
| 190 | 20240607 | 153200 | 1557673725 | 2235 | 2235 | 2235 | 2235 | 0 |
| 191 | 20240607 | 153100 | 1557673725 | 2235 | 2235 | 2235 | 2235 | 0 |
| 192 | 20240607 | 153000 | 1557673725 | 2235 | 2235 | 2235 | 2235 | 9287 |
| 193 | 20240607 | 152900 | 1536917280 | 2240 | 2240 | 2240 | 2240 | 0 |
| 194 | 20240607 | 152800 | 1536917280 | 2240 | 2240 | 2240 | 2240 | 0 |
| 195 | 20240607 | 152700 | 1536917280 | 2240 | 2240 | 2240 | 2240 | 0 |
| 196 | 20240607 | 152600 | 1536917280 | 2240 | 2240 | 2240 | 2240 | 0 |
| 197 | 20240607 | 152500 | 1536917280 | 2240 | 2240 | 2240 | 2240 | 0 |
| 198 | 20240607 | 152400 | 1536917280 | 2240 | 2240 | 2240 | 2240 | 0 |
| 199 | 20240607 | 152300 | 1536917280 | 2240 | 2240 | 2240 | 2240 | 0 |
| 200 | 20240607 | 152200 | 1536917280 | 2240 | 2240 | 2240 | 2240 | 0 |
| 201 | 20240607 | 152100 | 1536917280 | 2240 | 2240 | 2240 | 2240 | 0 |
| 202 | 20240607 | 152000 | 1536917280 | 2240 | 2240 | 2240 | 2240 | 0 |
| 203 | 20240607 | 151900 | 1536917280 | 2240 | 2235 | 2240 | 2235 | 169 |
| 204 | 20240607 | 151800 | 1536539440 | 2235 | 2240 | 2245 | 2235 | 3530 |
| 205 | 20240607 | 151700 | 1528634215 | 2240 | 2240 | 2245 | 2240 | 12308 |
| 206 | 20240607 | 151600 | 1501056225 | 2240 | 2240 | 2245 | 2240 | 11644 |
| 207 | 20240607 | 151500 | 1474972780 | 2240 | 2235 | 2240 | 2235 | 16170 |
| 208 | 20240607 | 151400 | 1438756245 | 2235 | 2235 | 2240 | 2235 | 2358 |
| 209 | 20240607 | 151300 | 1433486110 | 2235 | 2235 | 2235 | 2235 | 36 |
| 210 | 20240607 | 151200 | 1433405650 | 2235 | 2240 | 2240 | 2235 | 3003 |
| 211 | 20240607 | 151100 | 1426693925 | 2240 | 2240 | 2240 | 2240 | 183 |
| 212 | 20240607 | 151000 | 1426284005 | 2240 | 2240 | 2240 | 2235 | 117 |
| 213 | 20240607 | 150900 | 1426022305 | 2240 | 2240 | 2240 | 2235 | 945 |
| 214 | 20240607 | 150800 | 1423908345 | 2235 | 2240 | 2240 | 2235 | 503 |
| 215 | 20240607 | 150700 | 1422783640 | 2240 | 2240 | 2240 | 2235 | 1218 |
| 216 | 20240607 | 150600 | 1420055365 | 2240 | 2240 | 2240 | 2240 | 0 |
| 217 | 20240607 | 150500 | 1420055365 | 2240 | 2235 | 2240 | 2235 | 3 |
| 218 | 20240607 | 150400 | 1420048650 | 2240 | 2230 | 2240 | 2230 | 6815 |
| 219 | 20240607 | 150300 | 1404817230 | 2235 | 2235 | 2235 | 2230 | 2555 |
| 220 | 20240607 | 150200 | 1399116830 | 2235 | 2230 | 2235 | 2230 | 134 |
| 221 | 20240607 | 150100 | 1398818000 | 2235 | 2230 | 2235 | 2230 | 105 |
| 222 | 20240607 | 150000 | 1398583340 | 2230 | 2235 | 2235 | 2230 | 90 |
| 223 | 20240607 | 145900 | 1398382260 | 2230 | 2230 | 2235 | 2230 | 22 |
| 224 | 20240607 | 145800 | 1398333100 | 2230 | 2230 | 2230 | 2230 | 194 |
| 225 | 20240607 | 145700 | 1397900480 | 2230 | 2225 | 2235 | 2225 | 458 |
| 226 | 20240607 | 145600 | 1396880395 | 2235 | 2235 | 2235 | 2230 | 126 |
| 227 | 20240607 | 145500 | 1396599185 | 2235 | 2230 | 2235 | 2230 | 11 |
| 228 | 20240607 | 145400 | 1396574610 | 2230 | 2230 | 2230 | 2230 | 719 |
| 229 | 20240607 | 145300 | 1394971240 | 2225 | 2225 | 2225 | 2225 | 0 |
| 230 | 20240607 | 145200 | 1394971240 | 2225 | 2225 | 2225 | 2225 | 52 |
| 231 | 20240607 | 145100 | 1394855540 | 2225 | 2225 | 2225 | 2225 | 485 |
| 232 | 20240607 | 145000 | 1393776415 | 2230 | 2225 | 2230 | 2225 | 165 |
| 233 | 20240607 | 144900 | 1393409240 | 2230 | 2230 | 2230 | 2230 | 1 |
| 234 | 20240607 | 144800 | 1393407010 | 2230 | 2230 | 2235 | 2230 | 302 |
| 235 | 20240607 | 144700 | 1392733530 | 2235 | 2230 | 2235 | 2230 | 6 |
| 236 | 20240607 | 144600 | 1392720130 | 2235 | 2235 | 2235 | 2235 | 356 |
| 237 | 20240607 | 144500 | 1391924470 | 2235 | 2230 | 2235 | 2230 | 616 |
| 238 | 20240607 | 144400 | 1390549110 | 2230 | 2230 | 2230 | 2230 | 51 |
| 239 | 20240607 | 144300 | 1390435380 | 2225 | 2230 | 2230 | 2225 | 73 |
| 240 | 20240607 | 144200 | 1390272595 | 2230 | 2230 | 2230 | 2230 | 705 |
| 241 | 20240607 | 144100 | 1388700445 | 2230 | 2230 | 2230 | 2230 | 0 |
| 242 | 20240607 | 144000 | 1388700445 | 2230 | 2230 | 2230 | 2230 | 0 |
| 243 | 20240607 | 143900 | 1388700445 | 2230 | 2230 | 2230 | 2230 | 1000 |
| 244 | 20240607 | 143800 | 1386470445 | 2230 | 2220 | 2230 | 2220 | 12 |
| 245 | 20240607 | 143700 | 1386443765 | 2220 | 2225 | 2225 | 2220 | 200 |
| 246 | 20240607 | 143600 | 1385999075 | 2230 | 2230 | 2230 | 2230 | 0 |
| 247 | 20240607 | 143500 | 1385999075 | 2230 | 2230 | 2230 | 2230 | 0 |
| 248 | 20240607 | 143400 | 1385999075 | 2230 | 2225 | 2230 | 2225 | 1052 |
| 249 | 20240607 | 143300 | 1383658125 | 2225 | 2225 | 2225 | 2225 | 279 |
| 250 | 20240607 | 143200 | 1383037350 | 2230 | 2230 | 2235 | 2230 | 7 |
| 251 | 20240607 | 143100 | 1383021730 | 2230 | 2230 | 2235 | 2230 | 1201 |
| 252 | 20240607 | 143000 | 1380342925 | 2230 | 2230 | 2230 | 2230 | 89 |
| 253 | 20240607 | 142900 | 1380144455 | 2225 | 2225 | 2225 | 2225 | 11 |
| 254 | 20240607 | 142800 | 1380119980 | 2225 | 2225 | 2225 | 2225 | 5 |
| 255 | 20240607 | 142700 | 1380108855 | 2230 | 2230 | 2230 | 2230 | 1070 |
| 256 | 20240607 | 142600 | 1377722755 | 2230 | 2230 | 2230 | 2230 | 776 |
| 257 | 20240607 | 142500 | 1375992275 | 2235 | 2235 | 2235 | 2235 | 1 |
| 258 | 20240607 | 142400 | 1375990040 | 2230 | 2230 | 2230 | 2230 | 86 |
| 259 | 20240607 | 142300 | 1375798260 | 2235 | 2235 | 2235 | 2235 | 444 |
| 260 | 20240607 | 142200 | 1374805920 | 2235 | 2235 | 2235 | 2230 | 336 |
| 261 | 20240607 | 142100 | 1374054995 | 2235 | 2230 | 2235 | 2220 | 10034 |
| 262 | 20240607 | 142000 | 1351629485 | 2220 | 2220 | 2235 | 2220 | 20002 |
| 263 | 20240607 | 141900 | 1307070075 | 2220 | 2220 | 2220 | 2220 | 10 |
| 264 | 20240607 | 141800 | 1307047875 | 2220 | 2215 | 2220 | 2215 | 91 |
| 265 | 20240607 | 141700 | 1306846305 | 2215 | 2215 | 2215 | 2215 | 18 |
| 266 | 20240607 | 141600 | 1306806435 | 2220 | 2220 | 2220 | 2220 | 0 |
| 267 | 20240607 | 141500 | 1306806435 | 2220 | 2220 | 2220 | 2220 | 0 |
| 268 | 20240607 | 141400 | 1306806435 | 2220 | 2220 | 2220 | 2220 | 0 |
| 269 | 20240607 | 141300 | 1306806435 | 2220 | 2220 | 2220 | 2220 | 1 |
| 270 | 20240607 | 141200 | 1306804215 | 2220 | 2220 | 2220 | 2220 | 5 |
| 271 | 20240607 | 141100 | 1306793115 | 2220 | 2220 | 2220 | 2220 | 420 |
| 272 | 20240607 | 141000 | 1305860715 | 2230 | 2220 | 2230 | 2210 | 6235 |
| 273 | 20240607 | 140900 | 1292042410 | 2220 | 2220 | 2220 | 2220 | 500 |
| 274 | 20240607 | 140800 | 1290932410 | 2220 | 2230 | 2230 | 2220 | 3 |
| 275 | 20240607 | 140700 | 1290925740 | 2230 | 2225 | 2230 | 2225 | 1906 |
| 276 | 20240607 | 140600 | 1286675860 | 2230 | 2230 | 2230 | 2230 | 1 |
| 277 | 20240607 | 140500 | 1286673630 | 2230 | 2230 | 2230 | 2230 | 0 |
| 278 | 20240607 | 140400 | 1286673630 | 2230 | 2230 | 2230 | 2230 | 596 |
| 279 | 20240607 | 140300 | 1285344550 | 2230 | 2220 | 2230 | 2220 | 2401 |
| 280 | 20240607 | 140200 | 1280014320 | 2220 | 2220 | 2220 | 2220 | 200 |
| 281 | 20240607 | 140100 | 1279570320 | 2220 | 2220 | 2220 | 2220 | 100 |
| 282 | 20240607 | 140000 | 1279348320 | 2220 | 2230 | 2230 | 2220 | 2643 |
| 283 | 20240607 | 135900 | 1273468460 | 2230 | 2230 | 2230 | 2230 | 2 |
| 284 | 20240607 | 135800 | 1273464000 | 2225 | 2225 | 2225 | 2225 | 3 |
| 285 | 20240607 | 135700 | 1273457325 | 2230 | 2230 | 2230 | 2230 | 1 |
| 286 | 20240607 | 135600 | 1273455095 | 2230 | 2230 | 2230 | 2230 | 0 |
| 287 | 20240607 | 135500 | 1273455095 | 2230 | 2230 | 2230 | 2230 | 1722 |
| 288 | 20240607 | 135400 | 1269615035 | 2230 | 2235 | 2235 | 2230 | 812 |
| 289 | 20240607 | 135300 | 1267804265 | 2230 | 2230 | 2230 | 2230 | 22 |
| 290 | 20240607 | 135200 | 1267755205 | 2235 | 2235 | 2235 | 2235 | 0 |
| 291 | 20240607 | 135100 | 1267755205 | 2235 | 2235 | 2235 | 2235 | 3 |
| 292 | 20240607 | 135000 | 1267748500 | 2235 | 2235 | 2235 | 2230 | 364 |
| 293 | 20240607 | 134900 | 1266935015 | 2235 | 2235 | 2235 | 2235 | 223 |
| 294 | 20240607 | 134800 | 1266436610 | 2235 | 2235 | 2235 | 2235 | 0 |
| 295 | 20240607 | 134700 | 1266436610 | 2235 | 2230 | 2235 | 2230 | 105 |
| 296 | 20240607 | 134600 | 1266201960 | 2230 | 2230 | 2230 | 2230 | 30 |
| 297 | 20240607 | 134500 | 1266135060 | 2235 | 2240 | 2240 | 2235 | 311 |
| 298 | 20240607 | 134400 | 1265438425 | 2230 | 2230 | 2230 | 2230 | 0 |
| 299 | 20240607 | 134300 | 1265438425 | 2230 | 2230 | 2230 | 2230 | 5366 |
| 300 | 20240607 | 134200 | 1253472245 | 2235 | 2235 | 2235 | 2235 | 0 |
| 301 | 20240607 | 134100 | 1253472245 | 2235 | 2235 | 2235 | 2235 | 7 |
| 302 | 20240607 | 134000 | 1253456600 | 2235 | 2235 | 2235 | 2235 | 39 |
| 303 | 20240607 | 133900 | 1253369435 | 2235 | 2235 | 2235 | 2235 | 13 |
| 304 | 20240607 | 133800 | 1253340380 | 2230 | 2230 | 2230 | 2230 | 1 |
| 305 | 20240607 | 133700 | 1253338150 | 2230 | 2230 | 2230 | 2230 | 948 |
| 306 | 20240607 | 133600 | 1251224110 | 2235 | 2235 | 2235 | 2235 | 609 |
| 307 | 20240607 | 133500 | 1249862995 | 2235 | 2235 | 2235 | 2235 | 37 |
| 308 | 20240607 | 133400 | 1249780300 | 2235 | 2235 | 2240 | 2235 | 4262 |
| 309 | 20240607 | 133300 | 1240241945 | 2235 | 2235 | 2235 | 2235 | 100 |
| 310 | 20240607 | 133200 | 1240018445 | 2235 | 2235 | 2235 | 2235 | 675 |
| 311 | 20240607 | 133100 | 1238509820 | 2235 | 2235 | 2235 | 2235 | 50 |
| 312 | 20240607 | 133000 | 1238398070 | 2240 | 2240 | 2240 | 2235 | 249 |
| 313 | 20240607 | 132900 | 1237841500 | 2240 | 2235 | 2240 | 2235 | 869 |
| 314 | 20240607 | 132800 | 1235899280 | 2230 | 2230 | 2230 | 2230 | 1 |
| 315 | 20240607 | 132700 | 1235897050 | 2230 | 2230 | 2230 | 2230 | 0 |
| 316 | 20240607 | 132600 | 1235897050 | 2230 | 2235 | 2235 | 2230 | 198 |
| 317 | 20240607 | 132500 | 1235454960 | 2235 | 2235 | 2235 | 2235 | 1 |
| 318 | 20240607 | 132400 | 1235452725 | 2230 | 2230 | 2230 | 2230 | 1002 |
| 319 | 20240607 | 132300 | 1233218265 | 2235 | 2235 | 2235 | 2235 | 227 |
| 320 | 20240607 | 132200 | 1232710920 | 2240 | 2225 | 2240 | 2215 | 16745 |
| 321 | 20240607 | 132100 | 1195446520 | 2230 | 2225 | 2230 | 2225 | 1391 |
| 322 | 20240607 | 132000 | 1192349590 | 2225 | 2225 | 2225 | 2225 | 0 |
| 323 | 20240607 | 131900 | 1192349590 | 2225 | 2225 | 2225 | 2225 | 0 |
| 324 | 20240607 | 131800 | 1192349590 | 2225 | 2225 | 2225 | 2225 | 0 |
| 325 | 20240607 | 131700 | 1192349590 | 2225 | 2230 | 2230 | 2225 | 3757 |
| 326 | 20240607 | 131600 | 1183975780 | 2230 | 2230 | 2230 | 2230 | 182 |
| 327 | 20240607 | 131500 | 1183569920 | 2235 | 2235 | 2235 | 2235 | 5 |
| 328 | 20240607 | 131400 | 1183558745 | 2235 | 2235 | 2235 | 2235 | 0 |
| 329 | 20240607 | 131300 | 1183558745 | 2235 | 2240 | 2240 | 2235 | 80 |
| 330 | 20240607 | 131200 | 1183379940 | 2235 | 2235 | 2235 | 2230 | 1592 |
| 331 | 20240607 | 131100 | 1179822070 | 2235 | 2235 | 2235 | 2235 | 3805 |
| 332 | 20240607 | 131000 | 1171317895 | 2240 | 2235 | 2240 | 2235 | 6 |
| 333 | 20240607 | 130900 | 1171304480 | 2235 | 2235 | 2235 | 2235 | 50 |
| 334 | 20240607 | 130800 | 1171192730 | 2235 | 2235 | 2235 | 2235 | 4 |
| 335 | 20240607 | 130700 | 1171183790 | 2235 | 2235 | 2235 | 2235 | 21 |
| 336 | 20240607 | 130600 | 1171136855 | 2240 | 2240 | 2240 | 2240 | 0 |
| 337 | 20240607 | 130500 | 1171136855 | 2240 | 2235 | 2240 | 2235 | 300 |
| 338 | 20240607 | 130400 | 1170465055 | 2240 | 2240 | 2240 | 2240 | 220 |
| 339 | 20240607 | 130300 | 1169972255 | 2240 | 2240 | 2240 | 2240 | 0 |
| 340 | 20240607 | 130200 | 1169972255 | 2240 | 2240 | 2240 | 2240 | 0 |
| 341 | 20240607 | 130100 | 1169972255 | 2240 | 2240 | 2240 | 2240 | 1 |
| 342 | 20240607 | 130000 | 1169970015 | 2235 | 2240 | 2240 | 2235 | 540 |
| 343 | 20240607 | 125900 | 1168763095 | 2240 | 2235 | 2240 | 2235 | 19 |
| 344 | 20240607 | 125800 | 1168720625 | 2240 | 2240 | 2240 | 2240 | 3643 |
| 345 | 20240607 | 125700 | 1160560305 | 2240 | 2240 | 2240 | 2240 | 10 |
| 346 | 20240607 | 125600 | 1160537905 | 2240 | 2235 | 2240 | 2235 | 1233 |
| 347 | 20240607 | 125500 | 1157780135 | 2240 | 2240 | 2240 | 2240 | 4481 |
| 348 | 20240607 | 125400 | 1147742695 | 2240 | 2235 | 2240 | 2235 | 2408 |
| 349 | 20240607 | 125300 | 1142349565 | 2235 | 2235 | 2235 | 2235 | 254 |
| 350 | 20240607 | 125200 | 1141781875 | 2235 | 2235 | 2240 | 2235 | 502 |
| 351 | 20240607 | 125100 | 1140657405 | 2235 | 2235 | 2235 | 2230 | 4640 |
| 352 | 20240607 | 125000 | 1130287035 | 2235 | 2230 | 2235 | 2230 | 480 |
| 353 | 20240607 | 124900 | 1129216585 | 2230 | 2230 | 2230 | 2230 | 1400 |
| 354 | 20240607 | 124800 | 1126094585 | 2230 | 2225 | 2230 | 2225 | 1499 |
| 355 | 20240607 | 124700 | 1122757300 | 2225 | 2230 | 2230 | 2225 | 760 |
| 356 | 20240607 | 124600 | 1121062525 | 2230 | 2230 | 2235 | 2230 | 509 |
| 357 | 20240607 | 124500 | 1119927230 | 2230 | 2225 | 2235 | 2225 | 466 |
| 358 | 20240607 | 124400 | 1118888040 | 2230 | 2230 | 2230 | 2230 | 489 |
| 359 | 20240607 | 124300 | 1117797570 | 2230 | 2230 | 2230 | 2230 | 0 |
| 360 | 20240607 | 124200 | 1117797570 | 2230 | 2230 | 2230 | 2230 | 19 |
| 361 | 20240607 | 124100 | 1117755200 | 2230 | 2230 | 2230 | 2230 | 300 |
| 362 | 20240607 | 124000 | 1117086200 | 2230 | 2225 | 2230 | 2225 | 120 |
| 363 | 20240607 | 123900 | 1116818900 | 2230 | 2230 | 2230 | 2230 | 1263 |
| 364 | 20240607 | 123800 | 1114002410 | 2230 | 2230 | 2230 | 2230 | 0 |
| 365 | 20240607 | 123700 | 1114002410 | 2230 | 2230 | 2230 | 2230 | 0 |
| 366 | 20240607 | 123600 | 1114002410 | 2230 | 2230 | 2230 | 2225 | 402 |
| 367 | 20240607 | 123500 | 1113107950 | 2225 | 2225 | 2230 | 2225 | 5308 |
| 368 | 20240607 | 123400 | 1101282615 | 2225 | 2225 | 2225 | 2225 | 1 |
| 369 | 20240607 | 123300 | 1101280390 | 2225 | 2225 | 2225 | 2225 | 0 |
| 370 | 20240607 | 123200 | 1101280390 | 2225 | 2230 | 2230 | 2225 | 1393 |
| 371 | 20240607 | 123100 | 1098174710 | 2230 | 2225 | 2230 | 2225 | 5027 |
| 372 | 20240607 | 123000 | 1086964600 | 2225 | 2225 | 2225 | 2225 | 476 |
| 373 | 20240607 | 122900 | 1085905500 | 2225 | 2225 | 2225 | 2225 | 0 |
| 374 | 20240607 | 122800 | 1085905500 | 2225 | 2225 | 2225 | 2225 | 165 |
| 375 | 20240607 | 122700 | 1085538375 | 2225 | 2230 | 2230 | 2225 | 612 |
| 376 | 20240607 | 122600 | 1084176665 | 2225 | 2230 | 2230 | 2225 | 501 |
| 377 | 20240607 | 122500 | 1083061935 | 2230 | 2225 | 2230 | 2225 | 2522 |
| 378 | 20240607 | 122400 | 1077450035 | 2230 | 2215 | 2230 | 2215 | 104 |
| 379 | 20240607 | 122300 | 1077218925 | 2230 | 2220 | 2230 | 2220 | 10000 |
| 380 | 20240607 | 122200 | 1054969935 | 2220 | 2220 | 2220 | 2220 | 1 |
| 381 | 20240607 | 122100 | 1054967715 | 2220 | 2220 | 2220 | 2220 | 0 |
| 382 | 20240607 | 122000 | 1054967715 | 2220 | 2220 | 2220 | 2215 | 376 |
| 383 | 20240607 | 121900 | 1054134795 | 2220 | 2215 | 2220 | 2215 | 5 |
| 384 | 20240607 | 121800 | 1054123715 | 2220 | 2220 | 2220 | 2220 | 0 |
| 385 | 20240607 | 121700 | 1054123715 | 2220 | 2220 | 2220 | 2220 | 0 |
| 386 | 20240607 | 121600 | 1054123715 | 2220 | 2215 | 2220 | 2215 | 31 |
| 387 | 20240607 | 121500 | 1054055045 | 2220 | 2220 | 2220 | 2220 | 250 |
| 388 | 20240607 | 121400 | 1053500045 | 2220 | 2220 | 2220 | 2220 | 0 |
| 389 | 20240607 | 121300 | 1053500045 | 2220 | 2220 | 2220 | 2220 | 1 |
| 390 | 20240607 | 121200 | 1053497825 | 2215 | 2215 | 2215 | 2215 | 0 |
| 391 | 20240607 | 121100 | 1053497825 | 2215 | 2215 | 2220 | 2215 | 625 |
| 392 | 20240607 | 121000 | 1052112950 | 2220 | 2220 | 2220 | 2220 | 0 |
| 393 | 20240607 | 120900 | 1052112950 | 2220 | 2220 | 2220 | 2220 | 0 |
| 394 | 20240607 | 120800 | 1052112950 | 2220 | 2220 | 2220 | 2220 | 0 |
| 395 | 20240607 | 120700 | 1052112950 | 2220 | 2220 | 2220 | 2220 | 100 |
| 396 | 20240607 | 120600 | 1051890950 | 2215 | 2215 | 2215 | 2215 | 0 |
| 397 | 20240607 | 120500 | 1051890950 | 2215 | 2215 | 2215 | 2215 | 248 |
| 398 | 20240607 | 120400 | 1051341630 | 2220 | 2220 | 2220 | 2220 | 1 |
| 399 | 20240607 | 120300 | 1051339410 | 2220 | 2220 | 2220 | 2220 | 3 |
| 400 | 20240607 | 120200 | 1051332750 | 2210 | 2210 | 2210 | 2210 | 1 |
| 401 | 20240607 | 120100 | 1051330540 | 2220 | 2210 | 2220 | 2210 | 514 |
| 402 | 20240607 | 120000 | 1050194460 | 2215 | 2220 | 2220 | 2215 | 2 |
| 403 | 20240607 | 115900 | 1050190025 | 2220 | 2220 | 2220 | 2220 | 0 |
| 404 | 20240607 | 115800 | 1050190025 | 2220 | 2220 | 2220 | 2220 | 417 |
| 405 | 20240607 | 115700 | 1049264285 | 2220 | 2215 | 2220 | 2210 | 1117 |
| 406 | 20240607 | 115600 | 1046789005 | 2215 | 2215 | 2215 | 2215 | 12 |
| 407 | 20240607 | 115500 | 1046762425 | 2215 | 2215 | 2215 | 2215 | 0 |
| 408 | 20240607 | 115400 | 1046762425 | 2215 | 2215 | 2215 | 2215 | 810 |
| 409 | 20240607 | 115300 | 1044968275 | 2215 | 2220 | 2220 | 2215 | 241 |
| 410 | 20240607 | 115200 | 1044434455 | 2220 | 2220 | 2220 | 2220 | 795 |
| 411 | 20240607 | 115100 | 1042669555 | 2220 | 2220 | 2220 | 2220 | 1 |
| 412 | 20240607 | 115000 | 1042667335 | 2220 | 2220 | 2220 | 2220 | 1 |
| 413 | 20240607 | 114900 | 1042665115 | 2220 | 2220 | 2220 | 2220 | 295 |
| 414 | 20240607 | 114800 | 1042010215 | 2220 | 2220 | 2220 | 2220 | 9 |
| 415 | 20240607 | 114700 | 1041990235 | 2220 | 2220 | 2225 | 2220 | 292 |
| 416 | 20240607 | 114600 | 1041341990 | 2220 | 2220 | 2220 | 2220 | 890 |
| 417 | 20240607 | 114500 | 1039366190 | 2220 | 2220 | 2220 | 2220 | 101 |
| 418 | 20240607 | 114400 | 1039141970 | 2220 | 2220 | 2220 | 2220 | 240 |
| 419 | 20240607 | 114300 | 1038609170 | 2225 | 2225 | 2225 | 2225 | 0 |
| 420 | 20240607 | 114200 | 1038609170 | 2225 | 2220 | 2225 | 2220 | 1765 |
| 421 | 20240607 | 114100 | 1034682495 | 2220 | 2220 | 2220 | 2220 | 0 |
| 422 | 20240607 | 114000 | 1034682495 | 2220 | 2220 | 2220 | 2220 | 0 |
| 423 | 20240607 | 113900 | 1034682495 | 2220 | 2220 | 2220 | 2220 | 389 |
| 424 | 20240607 | 113800 | 1033818915 | 2225 | 2225 | 2225 | 2225 | 50 |
| 425 | 20240607 | 113700 | 1033707665 | 2225 | 2225 | 2225 | 2220 | 29 |
| 426 | 20240607 | 113600 | 1033643270 | 2220 | 2220 | 2220 | 2220 | 300 |
| 427 | 20240607 | 113500 | 1032977270 | 2225 | 2225 | 2225 | 2225 | 0 |
| 428 | 20240607 | 113400 | 1032977270 | 2225 | 2215 | 2225 | 2215 | 902 |
| 429 | 20240607 | 113300 | 1030979330 | 2215 | 2220 | 2220 | 2215 | 50 |
| 430 | 20240607 | 113200 | 1030868405 | 2220 | 2225 | 2225 | 2220 | 4 |
| 431 | 20240607 | 113100 | 1030859515 | 2220 | 2225 | 2225 | 2220 | 32 |
| 432 | 20240607 | 113000 | 1030788470 | 2220 | 2225 | 2225 | 2220 | 949 |
| 433 | 20240607 | 112900 | 1028679445 | 2225 | 2225 | 2225 | 2225 | 1911 |
| 434 | 20240607 | 112800 | 1024427470 | 2225 | 2225 | 2225 | 2225 | 10 |
| 435 | 20240607 | 112700 | 1024405220 | 2230 | 2225 | 2230 | 2225 | 475 |
| 436 | 20240607 | 112600 | 1023348335 | 2230 | 2230 | 2230 | 2230 | 1 |
| 437 | 20240607 | 112500 | 1023346105 | 2235 | 2230 | 2235 | 2225 | 2464 |
| 438 | 20240607 | 112400 | 1017851450 | 2230 | 2230 | 2230 | 2225 | 874 |
| 439 | 20240607 | 112300 | 1015902930 | 2230 | 2225 | 2230 | 2225 | 93 |
| 440 | 20240607 | 112200 | 1015696000 | 2225 | 2225 | 2225 | 2225 | 987 |
| 441 | 20240607 | 112100 | 1013499925 | 2225 | 2220 | 2225 | 2220 | 106 |
| 442 | 20240607 | 112000 | 1013264555 | 2220 | 2220 | 2220 | 2220 | 1100 |
| 443 | 20240607 | 111900 | 1010822555 | 2215 | 2215 | 2215 | 2215 | 595 |
| 444 | 20240607 | 111800 | 1009504630 | 2210 | 2210 | 2215 | 2210 | 415 |
| 445 | 20240607 | 111700 | 1008587475 | 2210 | 2210 | 2210 | 2210 | 0 |
| 446 | 20240607 | 111600 | 1008587475 | 2210 | 2210 | 2210 | 2210 | 221 |
| 447 | 20240607 | 111500 | 1008099065 | 2215 | 2215 | 2215 | 2215 | 0 |
| 448 | 20240607 | 111400 | 1008099065 | 2215 | 2215 | 2215 | 2215 | 4 |
| 449 | 20240607 | 111300 | 1008090205 | 2215 | 2215 | 2215 | 2215 | 10 |
| 450 | 20240607 | 111200 | 1008068055 | 2215 | 2215 | 2215 | 2215 | 130 |
| 451 | 20240607 | 111100 | 1007780105 | 2215 | 2215 | 2215 | 2215 | 0 |
| 452 | 20240607 | 111000 | 1007780105 | 2215 | 2215 | 2215 | 2215 | 86 |
| 453 | 20240607 | 110900 | 1007589615 | 2210 | 2215 | 2220 | 2210 | 220 |
| 454 | 20240607 | 110800 | 1007102020 | 2220 | 2220 | 2220 | 2220 | 0 |
| 455 | 20240607 | 110700 | 1007102020 | 2220 | 2220 | 2220 | 2220 | 0 |
| 456 | 20240607 | 110600 | 1007102020 | 2220 | 2215 | 2230 | 2215 | 49 |
| 457 | 20240607 | 110500 | 1006993030 | 2215 | 2215 | 2215 | 2215 | 1 |
| 458 | 20240607 | 110400 | 1006990815 | 2205 | 2205 | 2205 | 2205 | 45 |
| 459 | 20240607 | 110300 | 1006891590 | 2205 | 2210 | 2210 | 2205 | 5293 |
| 460 | 20240607 | 110200 | 995218005 | 2210 | 2210 | 2210 | 2210 | 212 |
| 461 | 20240607 | 110100 | 994749485 | 2210 | 2215 | 2215 | 2210 | 7485 |
| 462 | 20240607 | 110000 | 978195210 | 2215 | 2220 | 2225 | 2215 | 5429 |
| 463 | 20240607 | 105900 | 966127525 | 2225 | 2230 | 2230 | 2225 | 7146 |
| 464 | 20240607 | 105800 | 950208980 | 2230 | 2235 | 2235 | 2230 | 2484 |
| 465 | 20240607 | 105700 | 944668630 | 2230 | 2230 | 2230 | 2230 | 533 |
| 466 | 20240607 | 105600 | 943480040 | 2235 | 2235 | 2235 | 2235 | 1408 |
| 467 | 20240607 | 105500 | 940333160 | 2235 | 2240 | 2240 | 2235 | 1596 |
| 468 | 20240607 | 105400 | 936766090 | 2240 | 2245 | 2245 | 2240 | 10176 |
| 469 | 20240607 | 105300 | 913971600 | 2245 | 2245 | 2250 | 2245 | 1094 |
| 470 | 20240607 | 105200 | 911514105 | 2245 | 2240 | 2245 | 2235 | 5125 |
| 471 | 20240607 | 105100 | 900036430 | 2240 | 2240 | 2240 | 2230 | 2588 |
| 472 | 20240607 | 105000 | 894246885 | 2240 | 2240 | 2240 | 2240 | 1216 |
| 473 | 20240607 | 104900 | 891523045 | 2240 | 2240 | 2245 | 2235 | 2914 |
| 474 | 20240607 | 104800 | 884991790 | 2235 | 2235 | 2245 | 2235 | 2661 |
| 475 | 20240607 | 104700 | 879026460 | 2240 | 2235 | 2240 | 2235 | 889 |
| 476 | 20240607 | 104600 | 877037150 | 2230 | 2240 | 2240 | 2230 | 1348 |
| 477 | 20240607 | 104500 | 874024985 | 2240 | 2245 | 2250 | 2240 | 8723 |
| 478 | 20240607 | 104400 | 854410290 | 2250 | 2240 | 2250 | 2240 | 26122 |
| 479 | 20240607 | 104300 | 795697375 | 2245 | 2230 | 2245 | 2230 | 30359 |
| 480 | 20240607 | 104200 | 727750870 | 2225 | 2225 | 2235 | 2225 | 15817 |
| 481 | 20240607 | 104100 | 692484040 | 2225 | 2230 | 2230 | 2220 | 935 |
| 482 | 20240607 | 104000 | 690404810 | 2225 | 2225 | 2225 | 2225 | 151 |
| 483 | 20240607 | 103900 | 690068835 | 2225 | 2225 | 2230 | 2225 | 879 |
| 484 | 20240607 | 103800 | 688113055 | 2225 | 2225 | 2230 | 2220 | 1497 |
| 485 | 20240607 | 103700 | 684782290 | 2220 | 2225 | 2230 | 2220 | 516 |
| 486 | 20240607 | 103600 | 683635745 | 2220 | 2230 | 2230 | 2220 | 1444 |
| 487 | 20240607 | 103500 | 680417125 | 2230 | 2225 | 2230 | 2225 | 4794 |
| 488 | 20240607 | 103400 | 669750470 | 2225 | 2225 | 2225 | 2225 | 150 |
| 489 | 20240607 | 103300 | 669416720 | 2225 | 2225 | 2230 | 2220 | 703 |
| 490 | 20240607 | 103200 | 667853035 | 2230 | 2225 | 2230 | 2225 | 1569 |
| 491 | 20240607 | 103100 | 664356920 | 2230 | 2230 | 2230 | 2225 | 2794 |
| 492 | 20240607 | 103000 | 658138555 | 2225 | 2230 | 2230 | 2225 | 3315 |
| 493 | 20240607 | 102900 | 650757850 | 2225 | 2210 | 2230 | 2210 | 32486 |
| 494 | 20240607 | 102800 | 578573330 | 2210 | 2215 | 2215 | 2210 | 2770 |
| 495 | 20240607 | 102700 | 572448745 | 2220 | 2225 | 2225 | 2220 | 2330 |
| 496 | 20240607 | 102600 | 567273855 | 2225 | 2225 | 2225 | 2220 | 1152 |
| 497 | 20240607 | 102500 | 564710780 | 2220 | 2220 | 2225 | 2220 | 1616 |
| 498 | 20240607 | 102400 | 561123110 | 2225 | 2215 | 2225 | 2215 | 12505 |
| 499 | 20240607 | 102300 | 533373070 | 2215 | 2200 | 2215 | 2200 | 5322 |
| 500 | 20240607 | 102200 | 521595340 | 2200 | 2205 | 2205 | 2200 | 121 |
| 501 | 20240607 | 102100 | 521328635 | 2200 | 2205 | 2205 | 2200 | 11011 |
| 502 | 20240607 | 102000 | 497104430 | 2205 | 2205 | 2205 | 2205 | 1101 |
| 503 | 20240607 | 101900 | 494676725 | 2210 | 2210 | 2210 | 2210 | 2 |
| 504 | 20240607 | 101800 | 494672305 | 2210 | 2210 | 2210 | 2210 | 0 |
| 505 | 20240607 | 101700 | 494672305 | 2210 | 2215 | 2215 | 2210 | 1126 |
| 506 | 20240607 | 101600 | 492183760 | 2210 | 2210 | 2210 | 2210 | 53 |
| 507 | 20240607 | 101500 | 492066630 | 2210 | 2210 | 2215 | 2210 | 10039 |
| 508 | 20240607 | 101400 | 469832345 | 2215 | 2210 | 2215 | 2210 | 3095 |
| 509 | 20240607 | 101300 | 462991880 | 2210 | 2200 | 2210 | 2200 | 2254 |
| 510 | 20240607 | 101200 | 458012985 | 2200 | 2210 | 2210 | 2200 | 14 |
| 511 | 20240607 | 101100 | 457982135 | 2200 | 2210 | 2215 | 2200 | 8538 |
| 512 | 20240607 | 101000 | 439110650 | 2210 | 2195 | 2210 | 2195 | 9266 |
| 513 | 20240607 | 100900 | 418675640 | 2200 | 2200 | 2200 | 2200 | 82 |
| 514 | 20240607 | 100800 | 418495240 | 2200 | 2200 | 2200 | 2200 | 1 |
| 515 | 20240607 | 100700 | 418493040 | 2200 | 2195 | 2205 | 2195 | 10051 |
| 516 | 20240607 | 100600 | 396383730 | 2200 | 2195 | 2200 | 2195 | 71 |
| 517 | 20240607 | 100500 | 396227535 | 2200 | 2185 | 2200 | 2185 | 20001 |
| 518 | 20240607 | 100400 | 352257330 | 2180 | 2190 | 2190 | 2180 | 448 |
| 519 | 20240607 | 100300 | 351278400 | 2185 | 2185 | 2185 | 2185 | 0 |
| 520 | 20240607 | 100200 | 351278400 | 2185 | 2185 | 2185 | 2185 | 0 |
| 521 | 20240607 | 100100 | 351278400 | 2185 | 2185 | 2185 | 2185 | 760 |
| 522 | 20240607 | 100000 | 349617800 | 2190 | 2195 | 2195 | 2190 | 6 |
| 523 | 20240607 | 095900 | 349604655 | 2200 | 2200 | 2200 | 2200 | 220 |
| 524 | 20240607 | 095800 | 349120655 | 2200 | 2190 | 2200 | 2190 | 501 |
| 525 | 20240607 | 095700 | 348018465 | 2200 | 2190 | 2205 | 2190 | 40913 |
| 526 | 20240607 | 095600 | 258055710 | 2190 | 2180 | 2190 | 2180 | 422 |
| 527 | 20240607 | 095500 | 257131550 | 2190 | 2190 | 2190 | 2190 | 45 |
| 528 | 20240607 | 095400 | 257033000 | 2180 | 2180 | 2180 | 2175 | 1022 |
| 529 | 20240607 | 095300 | 254805545 | 2175 | 2175 | 2175 | 2175 | 0 |
| 530 | 20240607 | 095200 | 254805545 | 2175 | 2180 | 2180 | 2175 | 424 |
| 531 | 20240607 | 095100 | 253881725 | 2185 | 2180 | 2185 | 2180 | 906 |
| 532 | 20240607 | 095000 | 251906640 | 2175 | 2175 | 2175 | 2175 | 0 |
| 533 | 20240607 | 094900 | 251906640 | 2175 | 2175 | 2175 | 2175 | 160 |
| 534 | 20240607 | 094800 | 251558640 | 2175 | 2175 | 2175 | 2175 | 0 |
| 535 | 20240607 | 094700 | 251558640 | 2175 | 2190 | 2190 | 2175 | 292 |
| 536 | 20240607 | 094600 | 250923390 | 2190 | 2190 | 2190 | 2190 | 11 |
| 537 | 20240607 | 094500 | 250899300 | 2190 | 2190 | 2190 | 2190 | 22 |
| 538 | 20240607 | 094400 | 250851120 | 2190 | 2190 | 2190 | 2190 | 2 |
| 539 | 20240607 | 094300 | 250846740 | 2175 | 2185 | 2185 | 2175 | 589 |
| 540 | 20240607 | 094200 | 249565555 | 2190 | 2190 | 2190 | 2190 | 0 |
| 541 | 20240607 | 094100 | 249565555 | 2190 | 2190 | 2190 | 2190 | 301 |
| 542 | 20240607 | 094000 | 248906365 | 2190 | 2195 | 2195 | 2175 | 25 |
| 543 | 20240607 | 093900 | 248851545 | 2175 | 2195 | 2195 | 2175 | 5491 |
| 544 | 20240607 | 093800 | 236798880 | 2195 | 2175 | 2195 | 2175 | 2001 |
| 545 | 20240607 | 093700 | 232412860 | 2175 | 2185 | 2185 | 2175 | 91 |
| 546 | 20240607 | 093600 | 232214810 | 2180 | 2180 | 2180 | 2180 | 2 |
| 547 | 20240607 | 093500 | 232210450 | 2175 | 2175 | 2175 | 2175 | 3 |
| 548 | 20240607 | 093400 | 232203925 | 2175 | 2175 | 2175 | 2175 | 4 |
| 549 | 20240607 | 093300 | 232195225 | 2175 | 2175 | 2175 | 2175 | 151 |
| 550 | 20240607 | 093200 | 231866800 | 2175 | 2175 | 2190 | 2175 | 2126 |
| 551 | 20240607 | 093100 | 227242735 | 2185 | 2185 | 2185 | 2185 | 400 |
| 552 | 20240607 | 093000 | 226368735 | 2185 | 2185 | 2185 | 2185 | 1 |
| 553 | 20240607 | 092900 | 226366550 | 2175 | 2190 | 2190 | 2175 | 3002 |
| 554 | 20240607 | 092800 | 219837170 | 2175 | 2180 | 2190 | 2175 | 5385 |
| 555 | 20240607 | 092700 | 208094290 | 2180 | 2180 | 2180 | 2180 | 2002 |
| 556 | 20240607 | 092600 | 203729930 | 2180 | 2180 | 2185 | 2180 | 2002 |
| 557 | 20240607 | 092500 | 199360570 | 2185 | 2185 | 2200 | 2180 | 512 |
| 558 | 20240607 | 092400 | 198241885 | 2190 | 2200 | 2200 | 2190 | 1002 |
| 559 | 20240607 | 092300 | 196047485 | 2200 | 2190 | 2200 | 2190 | 352 |
| 560 | 20240607 | 092200 | 195276585 | 2190 | 2195 | 2200 | 2190 | 3571 |
| 561 | 20240607 | 092100 | 187448725 | 2195 | 2190 | 2195 | 2190 | 998 |
| 562 | 20240607 | 092000 | 185258135 | 2185 | 2190 | 2190 | 2180 | 6463 |
| 563 | 20240607 | 091900 | 171111245 | 2190 | 2200 | 2200 | 2190 | 1163 |
| 564 | 20240607 | 091800 | 168554755 | 2200 | 2200 | 2205 | 2200 | 1828 |
| 565 | 20240607 | 091700 | 164530520 | 2200 | 2180 | 2200 | 2180 | 44736 |
| 566 | 20240607 | 091600 | 66134725 | 2180 | 2175 | 2180 | 2175 | 58 |
| 567 | 20240607 | 091500 | 66008435 | 2175 | 2175 | 2175 | 2175 | 30 |
| 568 | 20240607 | 091400 | 65943185 | 2175 | 2180 | 2180 | 2175 | 478 |
| 569 | 20240607 | 091300 | 64901245 | 2185 | 2185 | 2185 | 2175 | 31 |
| 570 | 20240607 | 091200 | 64833550 | 2175 | 2180 | 2180 | 2175 | 3274 |
| 571 | 20240607 | 091100 | 57699875 | 2185 | 2195 | 2200 | 2185 | 1412 |
| 572 | 20240607 | 091000 | 54607990 | 2190 | 2195 | 2195 | 2190 | 21 |
| 573 | 20240607 | 090900 | 54561945 | 2185 | 2195 | 2195 | 2180 | 45 |
| 574 | 20240607 | 090800 | 54463605 | 2195 | 2200 | 2200 | 2190 | 837 |
| 575 | 20240607 | 090700 | 52630530 | 2195 | 2180 | 2200 | 2180 | 12214 |
| 576 | 20240607 | 090600 | 25843410 | 2180 | 2180 | 2180 | 2180 | 65 |
| 577 | 20240607 | 090500 | 25701710 | 2180 | 2180 | 2180 | 2180 | 510 |
| 578 | 20240607 | 090400 | 24589910 | 2180 | 2180 | 2180 | 2180 | 700 |
| 579 | 20240607 | 090300 | 23063910 | 2180 | 2175 | 2180 | 2175 | 5 |
| 580 | 20240607 | 090200 | 23053030 | 2160 | 2175 | 2180 | 2160 | 7352 |
| 581 | 20240607 | 090100 | 7038960 | 2180 | 2175 | 2180 | 2160 | 741 |
| 582 | 20240607 | 090000 | 5430790 | 2175 | 2155 | 2175 | 2155 | 2520 |