30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240605 | 185900 | 3663869060 | 4000 | 4000 | 4000 | 4000 | 6771 |
| 3 | 20240605 | 185800 | 3663869060 | 4000 | 4000 | 4000 | 4000 | 0 |
| 4 | 20240605 | 185700 | 3663869060 | 4000 | 4000 | 4000 | 4000 | 0 |
| 5 | 20240605 | 185600 | 3663869060 | 4000 | 4000 | 4000 | 4000 | 0 |
| 6 | 20240605 | 185500 | 3663869060 | 4000 | 4000 | 4000 | 4000 | 0 |
| 7 | 20240605 | 185400 | 3663869060 | 4000 | 4000 | 4000 | 4000 | 0 |
| 8 | 20240605 | 185300 | 3663869060 | 4000 | 4000 | 4000 | 4000 | 0 |
| 9 | 20240605 | 185200 | 3663869060 | 4000 | 4000 | 4000 | 4000 | 0 |
| 10 | 20240605 | 185100 | 3663869060 | 4000 | 4000 | 4000 | 4000 | 0 |
| 11 | 20240605 | 185000 | 3663869060 | 4000 | 4000 | 4000 | 4000 | 0 |
| 12 | 20240605 | 184900 | 3663869060 | 4000 | 4000 | 4000 | 4000 | 0 |
| 13 | 20240605 | 184800 | 3663869060 | 4000 | 4000 | 4000 | 4000 | 0 |
| 14 | 20240605 | 184700 | 3663869060 | 4000 | 4000 | 4000 | 4000 | 0 |
| 15 | 20240605 | 184600 | 3663869060 | 4000 | 4000 | 4000 | 4000 | 0 |
| 16 | 20240605 | 184500 | 3663869060 | 4000 | 4000 | 4000 | 4000 | 0 |
| 17 | 20240605 | 184400 | 3663869060 | 4000 | 4000 | 4000 | 4000 | 0 |
| 18 | 20240605 | 184300 | 3663869060 | 4000 | 4000 | 4000 | 4000 | 0 |
| 19 | 20240605 | 184200 | 3663869060 | 4000 | 4000 | 4000 | 4000 | 0 |
| 20 | 20240605 | 184100 | 3663869060 | 4000 | 4000 | 4000 | 4000 | 0 |
| 21 | 20240605 | 184000 | 3663869060 | 4000 | 4000 | 4000 | 4000 | 0 |
| 22 | 20240605 | 183900 | 3663869060 | 4000 | 4000 | 4000 | 4000 | 0 |
| 23 | 20240605 | 183800 | 3663869060 | 4000 | 4000 | 4000 | 4000 | 0 |
| 24 | 20240605 | 183700 | 3663869060 | 4000 | 4000 | 4000 | 4000 | 0 |
| 25 | 20240605 | 183600 | 3663869060 | 4000 | 4000 | 4000 | 4000 | 0 |
| 26 | 20240605 | 183500 | 3663869060 | 4000 | 4000 | 4000 | 4000 | 0 |
| 27 | 20240605 | 183400 | 3663869060 | 4000 | 4000 | 4000 | 4000 | 0 |
| 28 | 20240605 | 183300 | 3663869060 | 4000 | 4000 | 4000 | 4000 | 0 |
| 29 | 20240605 | 183200 | 3663869060 | 4000 | 4000 | 4000 | 4000 | 0 |
| 30 | 20240605 | 183100 | 3663869060 | 4000 | 4000 | 4000 | 4000 | 0 |
| 31 | 20240605 | 183000 | 3663869060 | 4000 | 4000 | 4000 | 4000 | 0 |
| 32 | 20240605 | 182900 | 3663869060 | 4000 | 4000 | 4000 | 4000 | 6771 |
| 33 | 20240605 | 182800 | 3663869060 | 4000 | 4000 | 4000 | 4000 | 0 |
| 34 | 20240605 | 182700 | 3663869060 | 4000 | 4000 | 4000 | 4000 | 0 |
| 35 | 20240605 | 182600 | 3663869060 | 4000 | 4000 | 4000 | 4000 | 0 |
| 36 | 20240605 | 182500 | 3663869060 | 4000 | 4000 | 4000 | 4000 | 0 |
| 37 | 20240605 | 182400 | 3663869060 | 4000 | 4000 | 4000 | 4000 | 0 |
| 38 | 20240605 | 182300 | 3663869060 | 4000 | 4000 | 4000 | 4000 | 0 |
| 39 | 20240605 | 182200 | 3663869060 | 4000 | 4000 | 4000 | 4000 | 0 |
| 40 | 20240605 | 182100 | 3663869060 | 4000 | 4000 | 4000 | 4000 | 0 |
| 41 | 20240605 | 182000 | 3663869060 | 4000 | 4000 | 4000 | 4000 | 0 |
| 42 | 20240605 | 181900 | 3663869060 | 4000 | 4000 | 4000 | 4000 | 0 |
| 43 | 20240605 | 181800 | 3663869060 | 4000 | 4000 | 4000 | 4000 | 0 |
| 44 | 20240605 | 181700 | 3663869060 | 4000 | 4000 | 4000 | 4000 | 0 |
| 45 | 20240605 | 181600 | 3663869060 | 4000 | 4000 | 4000 | 4000 | 0 |
| 46 | 20240605 | 181500 | 3663869060 | 4000 | 4000 | 4000 | 4000 | 0 |
| 47 | 20240605 | 181400 | 3663869060 | 4000 | 4000 | 4000 | 4000 | 0 |
| 48 | 20240605 | 181300 | 3663869060 | 4000 | 4000 | 4000 | 4000 | 0 |
| 49 | 20240605 | 181200 | 3663869060 | 4000 | 4000 | 4000 | 4000 | 0 |
| 50 | 20240605 | 181100 | 3663869060 | 4000 | 4000 | 4000 | 4000 | 0 |
| 51 | 20240605 | 181000 | 3663869060 | 4000 | 4000 | 4000 | 4000 | 0 |
| 52 | 20240605 | 180900 | 3663869060 | 4000 | 4000 | 4000 | 4000 | 0 |
| 53 | 20240605 | 180800 | 3663869060 | 4000 | 4000 | 4000 | 4000 | 0 |
| 54 | 20240605 | 180700 | 3663869060 | 4000 | 4000 | 4000 | 4000 | 0 |
| 55 | 20240605 | 180600 | 3663869060 | 4000 | 4000 | 4000 | 4000 | 0 |
| 56 | 20240605 | 180500 | 3663869060 | 4000 | 4000 | 4000 | 4000 | 0 |
| 57 | 20240605 | 180400 | 3663869060 | 4000 | 4000 | 4000 | 4000 | 0 |
| 58 | 20240605 | 180300 | 3663869060 | 4000 | 4000 | 4000 | 4000 | 0 |
| 59 | 20240605 | 180200 | 3663869060 | 4000 | 4000 | 4000 | 4000 | 0 |
| 60 | 20240605 | 180100 | 3663869060 | 4000 | 4000 | 4000 | 4000 | 0 |
| 61 | 20240605 | 180000 | 3663869060 | 4000 | 4000 | 4000 | 4000 | 0 |
| 62 | 20240605 | 175900 | 3663869060 | 4000 | 4000 | 4000 | 4000 | 6771 |
| 63 | 20240605 | 175800 | 3663869060 | 4000 | 4000 | 4000 | 4000 | 0 |
| 64 | 20240605 | 175700 | 3663869060 | 4000 | 4000 | 4000 | 4000 | 0 |
| 65 | 20240605 | 175600 | 3663869060 | 4000 | 4000 | 4000 | 4000 | 0 |
| 66 | 20240605 | 175500 | 3663869060 | 4000 | 4000 | 4000 | 4000 | 0 |
| 67 | 20240605 | 175400 | 3663869060 | 4000 | 4000 | 4000 | 4000 | 0 |
| 68 | 20240605 | 175300 | 3663869060 | 4000 | 4000 | 4000 | 4000 | 0 |
| 69 | 20240605 | 175200 | 3663869060 | 4000 | 4000 | 4000 | 4000 | 0 |
| 70 | 20240605 | 175100 | 3663869060 | 4000 | 4000 | 4000 | 4000 | 0 |
| 71 | 20240605 | 175000 | 3663869060 | 4000 | 4000 | 4000 | 4000 | 0 |
| 72 | 20240605 | 174900 | 3663869060 | 4000 | 4000 | 4000 | 4000 | 0 |
| 73 | 20240605 | 174800 | 3663869060 | 4000 | 4000 | 4000 | 4000 | 0 |
| 74 | 20240605 | 174700 | 3663869060 | 4000 | 4000 | 4000 | 4000 | 0 |
| 75 | 20240605 | 174600 | 3663869060 | 4000 | 4000 | 4000 | 4000 | 0 |
| 76 | 20240605 | 174500 | 3663869060 | 4000 | 4000 | 4000 | 4000 | 0 |
| 77 | 20240605 | 174400 | 3663869060 | 4000 | 4000 | 4000 | 4000 | 0 |
| 78 | 20240605 | 174300 | 3663869060 | 4000 | 4000 | 4000 | 4000 | 0 |
| 79 | 20240605 | 174200 | 3663869060 | 4000 | 4000 | 4000 | 4000 | 0 |
| 80 | 20240605 | 174100 | 3663869060 | 4000 | 4000 | 4000 | 4000 | 0 |
| 81 | 20240605 | 174000 | 3663869060 | 4000 | 4000 | 4000 | 4000 | 0 |
| 82 | 20240605 | 173900 | 3663869060 | 4000 | 4000 | 4000 | 4000 | 0 |
| 83 | 20240605 | 173800 | 3663869060 | 4000 | 4000 | 4000 | 4000 | 0 |
| 84 | 20240605 | 173700 | 3663869060 | 4000 | 4000 | 4000 | 4000 | 0 |
| 85 | 20240605 | 173600 | 3663869060 | 4000 | 4000 | 4000 | 4000 | 0 |
| 86 | 20240605 | 173500 | 3663869060 | 4000 | 4000 | 4000 | 4000 | 0 |
| 87 | 20240605 | 173400 | 3663869060 | 4000 | 4000 | 4000 | 4000 | 0 |
| 88 | 20240605 | 173300 | 3663869060 | 4000 | 4000 | 4000 | 4000 | 0 |
| 89 | 20240605 | 173200 | 3663869060 | 4000 | 4000 | 4000 | 4000 | 0 |
| 90 | 20240605 | 173100 | 3663869060 | 4000 | 4000 | 4000 | 4000 | 0 |
| 91 | 20240605 | 173000 | 3663869060 | 4000 | 4000 | 4000 | 4000 | 0 |
| 92 | 20240605 | 172900 | 3663869060 | 4000 | 4000 | 4000 | 4000 | 6771 |
| 93 | 20240605 | 172800 | 3663869060 | 4000 | 4000 | 4000 | 4000 | 0 |
| 94 | 20240605 | 172700 | 3663869060 | 4000 | 4000 | 4000 | 4000 | 0 |
| 95 | 20240605 | 172600 | 3663869060 | 4000 | 4000 | 4000 | 4000 | 0 |
| 96 | 20240605 | 172500 | 3663869060 | 4000 | 4000 | 4000 | 4000 | 0 |
| 97 | 20240605 | 172400 | 3663869060 | 4000 | 4000 | 4000 | 4000 | 0 |
| 98 | 20240605 | 172300 | 3663869060 | 4000 | 4000 | 4000 | 4000 | 0 |
| 99 | 20240605 | 172200 | 3663869060 | 4000 | 4000 | 4000 | 4000 | 0 |
| 100 | 20240605 | 172100 | 3663869060 | 4000 | 4000 | 4000 | 4000 | 0 |
| 101 | 20240605 | 172000 | 3663869060 | 4000 | 4000 | 4000 | 4000 | 0 |
| 102 | 20240605 | 171900 | 3663869060 | 4000 | 4000 | 4000 | 4000 | 0 |
| 103 | 20240605 | 171800 | 3663869060 | 4000 | 4000 | 4000 | 4000 | 0 |
| 104 | 20240605 | 171700 | 3663869060 | 4000 | 4000 | 4000 | 4000 | 0 |
| 105 | 20240605 | 171600 | 3663869060 | 4000 | 4000 | 4000 | 4000 | 0 |
| 106 | 20240605 | 171500 | 3663869060 | 4000 | 4000 | 4000 | 4000 | 0 |
| 107 | 20240605 | 171400 | 3663869060 | 4000 | 4000 | 4000 | 4000 | 0 |
| 108 | 20240605 | 171300 | 3663869060 | 4000 | 4000 | 4000 | 4000 | 0 |
| 109 | 20240605 | 171200 | 3663869060 | 4000 | 4000 | 4000 | 4000 | 0 |
| 110 | 20240605 | 171100 | 3663869060 | 4000 | 4000 | 4000 | 4000 | 0 |
| 111 | 20240605 | 171000 | 3663869060 | 4000 | 4000 | 4000 | 4000 | 0 |
| 112 | 20240605 | 170900 | 3663869060 | 4000 | 4000 | 4000 | 4000 | 0 |
| 113 | 20240605 | 170800 | 3663869060 | 4000 | 4000 | 4000 | 4000 | 0 |
| 114 | 20240605 | 170700 | 3663869060 | 4000 | 4000 | 4000 | 4000 | 0 |
| 115 | 20240605 | 170600 | 3663869060 | 4000 | 4000 | 4000 | 4000 | 0 |
| 116 | 20240605 | 170500 | 3663869060 | 4000 | 4000 | 4000 | 4000 | 0 |
| 117 | 20240605 | 170400 | 3663869060 | 4000 | 4000 | 4000 | 4000 | 0 |
| 118 | 20240605 | 170300 | 3663869060 | 4000 | 4000 | 4000 | 4000 | 0 |
| 119 | 20240605 | 170200 | 3663869060 | 4000 | 4000 | 4000 | 4000 | 0 |
| 120 | 20240605 | 170100 | 3663869060 | 4000 | 4000 | 4000 | 4000 | 0 |
| 121 | 20240605 | 170000 | 3663869060 | 4000 | 4000 | 4000 | 4000 | 0 |
| 122 | 20240605 | 165900 | 3663869060 | 4000 | 4000 | 4000 | 4000 | 6771 |
| 123 | 20240605 | 165800 | 3663869060 | 4000 | 4000 | 4000 | 4000 | 0 |
| 124 | 20240605 | 165700 | 3663869060 | 4000 | 4000 | 4000 | 4000 | 0 |
| 125 | 20240605 | 165600 | 3663869060 | 4000 | 4000 | 4000 | 4000 | 0 |
| 126 | 20240605 | 165500 | 3663869060 | 4000 | 4000 | 4000 | 4000 | 0 |
| 127 | 20240605 | 165400 | 3663869060 | 4000 | 4000 | 4000 | 4000 | 0 |
| 128 | 20240605 | 165300 | 3663869060 | 4000 | 4000 | 4000 | 4000 | 0 |
| 129 | 20240605 | 165200 | 3663869060 | 4000 | 4000 | 4000 | 4000 | 0 |
| 130 | 20240605 | 165100 | 3663869060 | 4000 | 4000 | 4000 | 4000 | 0 |
| 131 | 20240605 | 165000 | 3663869060 | 4000 | 4000 | 4000 | 4000 | 0 |
| 132 | 20240605 | 164900 | 3663869060 | 4000 | 4000 | 4000 | 4000 | 0 |
| 133 | 20240605 | 164800 | 3663869060 | 4000 | 4000 | 4000 | 4000 | 0 |
| 134 | 20240605 | 164700 | 3663869060 | 4000 | 4000 | 4000 | 4000 | 0 |
| 135 | 20240605 | 164600 | 3663869060 | 4000 | 4000 | 4000 | 4000 | 0 |
| 136 | 20240605 | 164500 | 3663869060 | 4000 | 4000 | 4000 | 4000 | 0 |
| 137 | 20240605 | 164400 | 3663869060 | 4000 | 4000 | 4000 | 4000 | 0 |
| 138 | 20240605 | 164300 | 3663869060 | 4000 | 4000 | 4000 | 4000 | 0 |
| 139 | 20240605 | 164200 | 3663869060 | 4000 | 4000 | 4000 | 4000 | 0 |
| 140 | 20240605 | 164100 | 3663869060 | 4000 | 4000 | 4000 | 4000 | 0 |
| 141 | 20240605 | 164000 | 3663869060 | 4000 | 4000 | 4000 | 4000 | 0 |
| 142 | 20240605 | 163900 | 3663869060 | 4000 | 4000 | 4000 | 4000 | 0 |
| 143 | 20240605 | 163800 | 3663869060 | 4000 | 4000 | 4000 | 4000 | 0 |
| 144 | 20240605 | 163700 | 3663869060 | 4000 | 4000 | 4000 | 4000 | 0 |
| 145 | 20240605 | 163600 | 3663869060 | 4000 | 4000 | 4000 | 4000 | 0 |
| 146 | 20240605 | 163500 | 3663869060 | 4000 | 4000 | 4000 | 4000 | 0 |
| 147 | 20240605 | 163400 | 3663869060 | 4000 | 4000 | 4000 | 4000 | 0 |
| 148 | 20240605 | 163300 | 3663869060 | 4000 | 4000 | 4000 | 4000 | 0 |
| 149 | 20240605 | 163200 | 3663869060 | 4000 | 4000 | 4000 | 4000 | 0 |
| 150 | 20240605 | 163100 | 3663869060 | 4000 | 4000 | 4000 | 4000 | 0 |
| 151 | 20240605 | 163000 | 3663869060 | 4000 | 4000 | 4000 | 4000 | 0 |
| 152 | 20240605 | 162900 | 3663869060 | 4000 | 4000 | 4000 | 4000 | 6771 |
| 153 | 20240605 | 162800 | 3663869060 | 4000 | 4000 | 4000 | 4000 | 0 |
| 154 | 20240605 | 162700 | 3663869060 | 4000 | 4000 | 4000 | 4000 | 0 |
| 155 | 20240605 | 162600 | 3663869060 | 4000 | 4000 | 4000 | 4000 | 0 |
| 156 | 20240605 | 162500 | 3663869060 | 4000 | 4000 | 4000 | 4000 | 0 |
| 157 | 20240605 | 162400 | 3663869060 | 4000 | 4000 | 4000 | 4000 | 0 |
| 158 | 20240605 | 162300 | 3663869060 | 4000 | 4000 | 4000 | 4000 | 0 |
| 159 | 20240605 | 162200 | 3663869060 | 4000 | 4000 | 4000 | 4000 | 0 |
| 160 | 20240605 | 162100 | 3663869060 | 4000 | 4000 | 4000 | 4000 | 0 |
| 161 | 20240605 | 162000 | 3663869060 | 4000 | 4000 | 4000 | 4000 | 0 |
| 162 | 20240605 | 161900 | 3663869060 | 4000 | 4000 | 4000 | 4000 | 0 |
| 163 | 20240605 | 161800 | 3663869060 | 4000 | 4000 | 4000 | 4000 | 0 |
| 164 | 20240605 | 161700 | 3663869060 | 4000 | 4000 | 4000 | 4000 | 0 |
| 165 | 20240605 | 161600 | 3663869060 | 4000 | 4000 | 4000 | 4000 | 0 |
| 166 | 20240605 | 161500 | 3663869060 | 4000 | 4000 | 4000 | 4000 | 0 |
| 167 | 20240605 | 161400 | 3663869060 | 4000 | 4000 | 4000 | 4000 | 0 |
| 168 | 20240605 | 161300 | 3663869060 | 4000 | 4000 | 4000 | 4000 | 0 |
| 169 | 20240605 | 161200 | 3663869060 | 4000 | 4000 | 4000 | 4000 | 0 |
| 170 | 20240605 | 161100 | 3663869060 | 4000 | 4000 | 4000 | 4000 | 0 |
| 171 | 20240605 | 161000 | 3663869060 | 4000 | 4000 | 4000 | 4000 | 0 |
| 172 | 20240605 | 160900 | 3663869060 | 4000 | 4000 | 4000 | 4000 | 0 |
| 173 | 20240605 | 160800 | 3663869060 | 4000 | 4000 | 4000 | 4000 | 0 |
| 174 | 20240605 | 160700 | 3663869060 | 4000 | 4000 | 4000 | 4000 | 0 |
| 175 | 20240605 | 160600 | 3663869060 | 4000 | 4000 | 4000 | 4000 | 0 |
| 176 | 20240605 | 160500 | 3663869060 | 4000 | 4000 | 4000 | 4000 | 0 |
| 177 | 20240605 | 160400 | 3663869060 | 4000 | 4000 | 4000 | 4000 | 0 |
| 178 | 20240605 | 160300 | 3663869060 | 4000 | 4000 | 4000 | 4000 | 0 |
| 179 | 20240605 | 160200 | 3663869060 | 4000 | 4000 | 4000 | 4000 | 0 |
| 180 | 20240605 | 160100 | 3663869060 | 4000 | 4000 | 4000 | 4000 | 0 |
| 181 | 20240605 | 160000 | 3663869060 | 4000 | 4000 | 4000 | 4000 | 0 |
| 182 | 20240605 | 155900 | 3663869060 | 4000 | 4000 | 4000 | 4000 | 6771 |
| 183 | 20240605 | 155800 | 3663869060 | 4000 | 4000 | 4000 | 4000 | 0 |
| 184 | 20240605 | 155700 | 3663869060 | 4000 | 4000 | 4000 | 4000 | 0 |
| 185 | 20240605 | 155600 | 3663869060 | 4000 | 4000 | 4000 | 4000 | 0 |
| 186 | 20240605 | 155500 | 3663869060 | 4000 | 4000 | 4000 | 4000 | 0 |
| 187 | 20240605 | 155400 | 3663869060 | 4000 | 4000 | 4000 | 4000 | 0 |
| 188 | 20240605 | 155300 | 3663869060 | 4000 | 4000 | 4000 | 4000 | 0 |
| 189 | 20240605 | 155200 | 3663869060 | 4000 | 4000 | 4000 | 4000 | 0 |
| 190 | 20240605 | 155100 | 3663869060 | 4000 | 4000 | 4000 | 4000 | 0 |
| 191 | 20240605 | 155000 | 3663869060 | 4000 | 4000 | 4000 | 4000 | 0 |
| 192 | 20240605 | 154900 | 3663869060 | 4000 | 4000 | 4000 | 4000 | 0 |
| 193 | 20240605 | 154800 | 3663869060 | 4000 | 4000 | 4000 | 4000 | 0 |
| 194 | 20240605 | 154700 | 3663869060 | 4000 | 4000 | 4000 | 4000 | 0 |
| 195 | 20240605 | 154600 | 3663869060 | 4000 | 4000 | 4000 | 4000 | 0 |
| 196 | 20240605 | 154500 | 3663869060 | 4000 | 4000 | 4000 | 4000 | 0 |
| 197 | 20240605 | 154400 | 3663869060 | 4000 | 4000 | 4000 | 4000 | 0 |
| 198 | 20240605 | 154300 | 3663869060 | 4000 | 4000 | 4000 | 4000 | 0 |
| 199 | 20240605 | 154200 | 3663869060 | 4000 | 4000 | 4000 | 4000 | 0 |
| 200 | 20240605 | 154100 | 3663869060 | 4000 | 4000 | 4000 | 4000 | 0 |
| 201 | 20240605 | 154000 | 3663869060 | 4000 | 4000 | 4000 | 4000 | 0 |
| 202 | 20240605 | 153900 | 3663869060 | 4000 | 4000 | 4000 | 4000 | 0 |
| 203 | 20240605 | 153800 | 3663869060 | 4000 | 4000 | 4000 | 4000 | 0 |
| 204 | 20240605 | 153700 | 3663869060 | 4000 | 4000 | 4000 | 4000 | 0 |
| 205 | 20240605 | 153600 | 3663869060 | 4000 | 4000 | 4000 | 4000 | 0 |
| 206 | 20240605 | 153500 | 3663869060 | 4000 | 4000 | 4000 | 4000 | 0 |
| 207 | 20240605 | 153400 | 3663869060 | 4000 | 4000 | 4000 | 4000 | 0 |
| 208 | 20240605 | 153300 | 3663869060 | 4000 | 4000 | 4000 | 4000 | 0 |
| 209 | 20240605 | 153200 | 3663869060 | 4000 | 4000 | 4000 | 4000 | 0 |
| 210 | 20240605 | 153100 | 3663869060 | 4000 | 4000 | 4000 | 4000 | 0 |
| 211 | 20240605 | 153000 | 3663869060 | 4000 | 4000 | 4000 | 4000 | 6771 |
| 212 | 20240605 | 152900 | 3636785060 | 3995 | 3995 | 3995 | 3995 | 0 |
| 213 | 20240605 | 152800 | 3636785060 | 3995 | 3995 | 3995 | 3995 | 0 |
| 214 | 20240605 | 152700 | 3636785060 | 3995 | 3995 | 3995 | 3995 | 0 |
| 215 | 20240605 | 152600 | 3636785060 | 3995 | 3995 | 3995 | 3995 | 0 |
| 216 | 20240605 | 152500 | 3636785060 | 3995 | 3995 | 3995 | 3995 | 0 |
| 217 | 20240605 | 152400 | 3636785060 | 3995 | 3995 | 3995 | 3995 | 0 |
| 218 | 20240605 | 152300 | 3636785060 | 3995 | 3995 | 3995 | 3995 | 0 |
| 219 | 20240605 | 152200 | 3636785060 | 3995 | 3995 | 3995 | 3995 | 0 |
| 220 | 20240605 | 152100 | 3636785060 | 3995 | 3995 | 3995 | 3995 | 0 |
| 221 | 20240605 | 152000 | 3636785060 | 3995 | 3995 | 3995 | 3995 | 0 |
| 222 | 20240605 | 151900 | 3636785060 | 3995 | 3990 | 3995 | 3990 | 2002 |
| 223 | 20240605 | 151800 | 3628793515 | 3995 | 3985 | 3995 | 3985 | 2177 |
| 224 | 20240605 | 151700 | 3620104430 | 3995 | 3990 | 3995 | 3990 | 880 |
| 225 | 20240605 | 151600 | 3616589630 | 3995 | 3990 | 3995 | 3990 | 2669 |
| 226 | 20240605 | 151500 | 3605937310 | 3990 | 3985 | 3995 | 3985 | 143 |
| 227 | 20240605 | 151400 | 3605366950 | 3995 | 3995 | 3995 | 3985 | 2357 |
| 228 | 20240605 | 151300 | 3595952785 | 3995 | 3985 | 3995 | 3985 | 3493 |
| 229 | 20240605 | 151200 | 3581999040 | 3995 | 3980 | 3995 | 3980 | 6322 |
| 230 | 20240605 | 151100 | 3556837405 | 3995 | 3995 | 3995 | 3985 | 2504 |
| 231 | 20240605 | 151000 | 3546858925 | 3995 | 3995 | 3995 | 3985 | 1089 |
| 232 | 20240605 | 150900 | 3542512720 | 3995 | 3985 | 3995 | 3985 | 430 |
| 233 | 20240605 | 150800 | 3540797450 | 3995 | 3985 | 3995 | 3985 | 47 |
| 234 | 20240605 | 150700 | 3540610135 | 3995 | 3995 | 3995 | 3990 | 2034 |
| 235 | 20240605 | 150600 | 3532492590 | 4000 | 3990 | 4000 | 3990 | 699 |
| 236 | 20240605 | 150500 | 3529703550 | 4000 | 3995 | 4000 | 3990 | 790 |
| 237 | 20240605 | 150400 | 3526548090 | 4000 | 4000 | 4000 | 4000 | 902 |
| 238 | 20240605 | 150300 | 3522940090 | 4000 | 3995 | 4000 | 3980 | 2847 |
| 239 | 20240605 | 150200 | 3511583450 | 4000 | 4010 | 4010 | 3995 | 2814 |
| 240 | 20240605 | 150100 | 3500327260 | 4000 | 4005 | 4010 | 4000 | 1633 |
| 241 | 20240605 | 150000 | 3493793135 | 4015 | 4015 | 4015 | 4000 | 639 |
| 242 | 20240605 | 145900 | 3491237075 | 4015 | 4010 | 4015 | 4010 | 1158 |
| 243 | 20240605 | 145800 | 3486593485 | 4015 | 4015 | 4015 | 4010 | 4223 |
| 244 | 20240605 | 145700 | 3469653790 | 4015 | 4010 | 4015 | 4010 | 759 |
| 245 | 20240605 | 145600 | 3466610195 | 4010 | 4010 | 4010 | 4005 | 2305 |
| 246 | 20240605 | 145500 | 3457371510 | 4010 | 4005 | 4010 | 4005 | 1251 |
| 247 | 20240605 | 145400 | 3452356250 | 4005 | 4010 | 4010 | 4005 | 414 |
| 248 | 20240605 | 145300 | 3450698160 | 4005 | 4000 | 4005 | 4000 | 764 |
| 249 | 20240605 | 145200 | 3447640840 | 4005 | 4005 | 4005 | 4005 | 133 |
| 250 | 20240605 | 145100 | 3447108175 | 4005 | 4005 | 4010 | 4000 | 646 |
| 251 | 20240605 | 145000 | 3444521190 | 4010 | 4005 | 4010 | 4005 | 1292 |
| 252 | 20240605 | 144900 | 3439344215 | 4000 | 4000 | 4005 | 3980 | 3696 |
| 253 | 20240605 | 144800 | 3424594445 | 4005 | 4015 | 4015 | 3980 | 25603 |
| 254 | 20240605 | 144700 | 3322435150 | 4025 | 4030 | 4030 | 4025 | 2 |
| 255 | 20240605 | 144600 | 3322427095 | 4015 | 4015 | 4015 | 4015 | 325 |
| 256 | 20240605 | 144500 | 3321122220 | 4015 | 4030 | 4030 | 4015 | 808 |
| 257 | 20240605 | 144400 | 3317877980 | 4030 | 4020 | 4030 | 4005 | 6596 |
| 258 | 20240605 | 144300 | 3291390990 | 4020 | 4020 | 4020 | 4010 | 27 |
| 259 | 20240605 | 144200 | 3291282700 | 4010 | 4015 | 4020 | 4010 | 4345 |
| 260 | 20240605 | 144100 | 3273850455 | 4020 | 4020 | 4020 | 4020 | 139 |
| 261 | 20240605 | 144000 | 3273291675 | 4020 | 4025 | 4035 | 4020 | 2364 |
| 262 | 20240605 | 143900 | 3263765565 | 4025 | 4020 | 4025 | 4015 | 4359 |
| 263 | 20240605 | 143800 | 3246261965 | 4020 | 4020 | 4020 | 4020 | 74 |
| 264 | 20240605 | 143700 | 3245964485 | 4010 | 4010 | 4010 | 4010 | 2006 |
| 265 | 20240605 | 143600 | 3237920425 | 4010 | 4020 | 4020 | 4010 | 3192 |
| 266 | 20240605 | 143500 | 3225106705 | 4015 | 4015 | 4015 | 4015 | 2378 |
| 267 | 20240605 | 143400 | 3215559035 | 4015 | 4015 | 4015 | 4015 | 707 |
| 268 | 20240605 | 143300 | 3212720430 | 4010 | 4010 | 4010 | 4010 | 9 |
| 269 | 20240605 | 143200 | 3212684340 | 4010 | 4015 | 4015 | 4010 | 233 |
| 270 | 20240605 | 143100 | 3211749985 | 4015 | 4020 | 4020 | 4015 | 672 |
| 271 | 20240605 | 143000 | 3209051775 | 4025 | 4025 | 4025 | 4025 | 9 |
| 272 | 20240605 | 142900 | 3209015550 | 4025 | 4025 | 4025 | 4025 | 10 |
| 273 | 20240605 | 142800 | 3208975300 | 4035 | 4035 | 4035 | 4035 | 0 |
| 274 | 20240605 | 142700 | 3208975300 | 4035 | 4035 | 4035 | 4035 | 1 |
| 275 | 20240605 | 142600 | 3208971265 | 4040 | 4040 | 4040 | 4020 | 2679 |
| 276 | 20240605 | 142500 | 3198167955 | 4040 | 4040 | 4040 | 4030 | 1290 |
| 277 | 20240605 | 142400 | 3192956655 | 4040 | 4035 | 4040 | 4035 | 200 |
| 278 | 20240605 | 142300 | 3192148700 | 4040 | 4035 | 4040 | 4035 | 460 |
| 279 | 20240605 | 142200 | 3190292100 | 4040 | 4035 | 4040 | 4030 | 2196 |
| 280 | 20240605 | 142100 | 3181431730 | 4035 | 4010 | 4035 | 4000 | 4393 |
| 281 | 20240605 | 142000 | 3163805655 | 4005 | 4010 | 4010 | 4005 | 582 |
| 282 | 20240605 | 141900 | 3161472925 | 4010 | 4010 | 4010 | 4010 | 1 |
| 283 | 20240605 | 141800 | 3161468915 | 4010 | 4010 | 4010 | 4005 | 2133 |
| 284 | 20240605 | 141700 | 3152921085 | 4015 | 4015 | 4015 | 4015 | 1 |
| 285 | 20240605 | 141600 | 3152917070 | 4015 | 4015 | 4015 | 4015 | 46 |
| 286 | 20240605 | 141500 | 3152732380 | 4015 | 4015 | 4015 | 4010 | 2275 |
| 287 | 20240605 | 141400 | 3143609515 | 4015 | 4015 | 4015 | 4015 | 501 |
| 288 | 20240605 | 141300 | 3141598000 | 4010 | 4015 | 4015 | 4010 | 1969 |
| 289 | 20240605 | 141200 | 3133694025 | 4020 | 4020 | 4020 | 4020 | 1263 |
| 290 | 20240605 | 141100 | 3128616765 | 4020 | 4025 | 4030 | 4020 | 321 |
| 291 | 20240605 | 141000 | 3127323950 | 4030 | 4025 | 4030 | 4025 | 125 |
| 292 | 20240605 | 140900 | 3126820410 | 4020 | 4020 | 4020 | 4020 | 275 |
| 293 | 20240605 | 140800 | 3125714910 | 4020 | 4025 | 4025 | 4020 | 10 |
| 294 | 20240605 | 140700 | 3125674670 | 4025 | 4025 | 4025 | 4025 | 17 |
| 295 | 20240605 | 140600 | 3125606245 | 4030 | 4030 | 4030 | 4030 | 1 |
| 296 | 20240605 | 140500 | 3125602215 | 4025 | 4025 | 4025 | 4025 | 51 |
| 297 | 20240605 | 140400 | 3125396940 | 4030 | 4025 | 4030 | 4025 | 2 |
| 298 | 20240605 | 140300 | 3125388885 | 4030 | 4020 | 4030 | 4020 | 1428 |
| 299 | 20240605 | 140200 | 3119639045 | 4020 | 4020 | 4020 | 4020 | 744 |
| 300 | 20240605 | 140100 | 3116648165 | 4020 | 4035 | 4035 | 4020 | 280 |
| 301 | 20240605 | 140000 | 3115521815 | 4015 | 4015 | 4035 | 4015 | 1342 |
| 302 | 20240605 | 135900 | 3110131415 | 4015 | 4035 | 4035 | 4015 | 814 |
| 303 | 20240605 | 135800 | 3106863095 | 4015 | 4015 | 4015 | 4015 | 23 |
| 304 | 20240605 | 135700 | 3106770750 | 4015 | 4015 | 4015 | 4015 | 0 |
| 305 | 20240605 | 135600 | 3106770750 | 4015 | 4020 | 4020 | 4015 | 2324 |
| 306 | 20240605 | 135500 | 3097439340 | 4040 | 4040 | 4040 | 4040 | 140 |
| 307 | 20240605 | 135400 | 3096873740 | 4040 | 4035 | 4040 | 4015 | 1151 |
| 308 | 20240605 | 135300 | 3092249070 | 4040 | 4015 | 4040 | 4015 | 1680 |
| 309 | 20240605 | 135200 | 3085501645 | 4015 | 4015 | 4015 | 4015 | 0 |
| 310 | 20240605 | 135100 | 3085501645 | 4015 | 4015 | 4020 | 4015 | 1188 |
| 311 | 20240605 | 135000 | 3080731820 | 4020 | 4020 | 4020 | 4020 | 128 |
| 312 | 20240605 | 134900 | 3080217260 | 4035 | 4035 | 4035 | 4020 | 1876 |
| 313 | 20240605 | 134800 | 3072673480 | 4030 | 4035 | 4035 | 4030 | 102 |
| 314 | 20240605 | 134700 | 3072261915 | 4020 | 4040 | 4040 | 4020 | 64 |
| 315 | 20240605 | 134600 | 3072004575 | 4040 | 4030 | 4040 | 4030 | 276 |
| 316 | 20240605 | 134500 | 3070892240 | 4040 | 4035 | 4040 | 4030 | 226 |
| 317 | 20240605 | 134400 | 3069980670 | 4040 | 4035 | 4040 | 4030 | 853 |
| 318 | 20240605 | 134300 | 3066542560 | 4035 | 4030 | 4040 | 4025 | 238 |
| 319 | 20240605 | 134200 | 3065582505 | 4045 | 4045 | 4045 | 4035 | 195 |
| 320 | 20240605 | 134100 | 3064794430 | 4040 | 4050 | 4050 | 4040 | 884 |
| 321 | 20240605 | 134000 | 3061219285 | 4045 | 4050 | 4055 | 4045 | 2424 |
| 322 | 20240605 | 133900 | 3051406975 | 4045 | 4055 | 4060 | 4045 | 3418 |
| 323 | 20240605 | 133800 | 3037547800 | 4055 | 4035 | 4060 | 4035 | 9760 |
| 324 | 20240605 | 133700 | 2998004195 | 4035 | 4035 | 4040 | 4035 | 2316 |
| 325 | 20240605 | 133600 | 2988656940 | 4035 | 4025 | 4035 | 4025 | 863 |
| 326 | 20240605 | 133500 | 2985178580 | 4025 | 4025 | 4030 | 4025 | 2989 |
| 327 | 20240605 | 133400 | 2973134865 | 4025 | 4010 | 4025 | 4010 | 1264 |
| 328 | 20240605 | 133300 | 2968051900 | 4010 | 4010 | 4010 | 4010 | 744 |
| 329 | 20240605 | 133200 | 2965068460 | 4010 | 4010 | 4010 | 4010 | 386 |
| 330 | 20240605 | 133100 | 2963520600 | 4005 | 4005 | 4005 | 4005 | 50 |
| 331 | 20240605 | 133000 | 2963320350 | 4015 | 4000 | 4015 | 3995 | 509 |
| 332 | 20240605 | 132900 | 2961284340 | 3995 | 4005 | 4005 | 3995 | 1276 |
| 333 | 20240605 | 132800 | 2956181450 | 4005 | 4010 | 4010 | 4005 | 2180 |
| 334 | 20240605 | 132700 | 2947444310 | 4010 | 4015 | 4015 | 4010 | 1823 |
| 335 | 20240605 | 132600 | 2940133695 | 4015 | 4015 | 4015 | 4015 | 825 |
| 336 | 20240605 | 132500 | 2936821320 | 4015 | 4015 | 4015 | 4015 | 871 |
| 337 | 20240605 | 132400 | 2933324255 | 4020 | 4020 | 4025 | 4020 | 108 |
| 338 | 20240605 | 132300 | 2932890090 | 4030 | 4020 | 4030 | 4020 | 201 |
| 339 | 20240605 | 132200 | 2932082060 | 4030 | 4030 | 4030 | 4020 | 12 |
| 340 | 20240605 | 132100 | 2932033710 | 4030 | 4025 | 4030 | 4025 | 352 |
| 341 | 20240605 | 132000 | 2930616895 | 4025 | 4030 | 4030 | 4025 | 59 |
| 342 | 20240605 | 131900 | 2930379395 | 4030 | 4030 | 4030 | 4030 | 5 |
| 343 | 20240605 | 131800 | 2930359245 | 4035 | 4035 | 4035 | 4015 | 3 |
| 344 | 20240605 | 131700 | 2930347160 | 4015 | 4030 | 4035 | 4015 | 1604 |
| 345 | 20240605 | 131600 | 2923904015 | 4035 | 4025 | 4035 | 4020 | 1822 |
| 346 | 20240605 | 131500 | 2916572235 | 4030 | 4025 | 4030 | 4025 | 108 |
| 347 | 20240605 | 131400 | 2916137145 | 4030 | 4035 | 4040 | 4025 | 533 |
| 348 | 20240605 | 131300 | 2913991505 | 4040 | 4025 | 4040 | 4025 | 733 |
| 349 | 20240605 | 131200 | 2911041150 | 4025 | 4020 | 4025 | 4020 | 785 |
| 350 | 20240605 | 131100 | 2907885445 | 4020 | 4020 | 4020 | 4005 | 2510 |
| 351 | 20240605 | 131000 | 2897812405 | 4020 | 4020 | 4020 | 4015 | 525 |
| 352 | 20240605 | 130900 | 2895704405 | 4025 | 4030 | 4035 | 4015 | 73 |
| 353 | 20240605 | 130800 | 2895411060 | 4035 | 4040 | 4040 | 4015 | 3380 |
| 354 | 20240605 | 130700 | 2881818290 | 4045 | 4020 | 4050 | 4015 | 6749 |
| 355 | 20240605 | 130600 | 2854547145 | 4020 | 4015 | 4020 | 4015 | 22 |
| 356 | 20240605 | 130500 | 2854458710 | 4020 | 4015 | 4020 | 4015 | 753 |
| 357 | 20240605 | 130400 | 2851433860 | 4020 | 4030 | 4030 | 4015 | 159 |
| 358 | 20240605 | 130300 | 2850794305 | 4030 | 4030 | 4045 | 4025 | 23571 |
| 359 | 20240605 | 130200 | 2755615395 | 4030 | 4015 | 4030 | 4015 | 3322 |
| 360 | 20240605 | 130100 | 2742263490 | 4010 | 4005 | 4015 | 4000 | 13369 |
| 361 | 20240605 | 130000 | 2688757215 | 4010 | 4015 | 4015 | 3990 | 5013 |
| 362 | 20240605 | 125900 | 2668690815 | 4015 | 4015 | 4020 | 4010 | 253 |
| 363 | 20240605 | 125800 | 2667676260 | 4015 | 4000 | 4020 | 4000 | 5463 |
| 364 | 20240605 | 125700 | 2645779975 | 4000 | 4000 | 4000 | 4000 | 1 |
| 365 | 20240605 | 125600 | 2645775975 | 4000 | 4000 | 4000 | 4000 | 201 |
| 366 | 20240605 | 125500 | 2644971975 | 4000 | 3990 | 4000 | 3985 | 2001 |
| 367 | 20240605 | 125400 | 2636991270 | 4000 | 4000 | 4000 | 3990 | 103 |
| 368 | 20240605 | 125300 | 2636579290 | 4005 | 4010 | 4010 | 3990 | 527 |
| 369 | 20240605 | 125200 | 2634471270 | 4010 | 4010 | 4010 | 4000 | 602 |
| 370 | 20240605 | 125100 | 2632063250 | 3985 | 3990 | 4010 | 3985 | 2181 |
| 371 | 20240605 | 125000 | 2623339275 | 3995 | 3990 | 3995 | 3985 | 719 |
| 372 | 20240605 | 124900 | 2620471385 | 3995 | 3995 | 3995 | 3995 | 316 |
| 373 | 20240605 | 124800 | 2619208965 | 3995 | 3995 | 3995 | 3995 | 207 |
| 374 | 20240605 | 124700 | 2618382000 | 4000 | 4000 | 4000 | 4000 | 3000 |
| 375 | 20240605 | 124600 | 2606382000 | 4000 | 4000 | 4000 | 4000 | 225 |
| 376 | 20240605 | 124500 | 2605482000 | 4000 | 4000 | 4010 | 3995 | 4637 |
| 377 | 20240605 | 124400 | 2586918855 | 4000 | 3995 | 4000 | 3995 | 277 |
| 378 | 20240605 | 124300 | 2585812230 | 4000 | 3995 | 4000 | 3995 | 803 |
| 379 | 20240605 | 124200 | 2582604235 | 3995 | 4000 | 4000 | 3995 | 3 |
| 380 | 20240605 | 124100 | 2582592245 | 3975 | 4000 | 4000 | 3975 | 4866 |
| 381 | 20240605 | 124000 | 2563197540 | 4005 | 3995 | 4005 | 3985 | 430 |
| 382 | 20240605 | 123900 | 2561479155 | 3995 | 3995 | 3995 | 3995 | 1 |
| 383 | 20240605 | 123800 | 2561475160 | 3985 | 3980 | 3985 | 3980 | 2178 |
| 384 | 20240605 | 123700 | 2552796340 | 3980 | 3980 | 3985 | 3980 | 839 |
| 385 | 20240605 | 123600 | 2549457115 | 3985 | 3985 | 3985 | 3985 | 1 |
| 386 | 20240605 | 123500 | 2549453130 | 3985 | 3980 | 3985 | 3980 | 227 |
| 387 | 20240605 | 123400 | 2548549170 | 3980 | 3980 | 3985 | 3980 | 294 |
| 388 | 20240605 | 123300 | 2547379045 | 3985 | 3985 | 3985 | 3985 | 5 |
| 389 | 20240605 | 123200 | 2547359120 | 3985 | 3985 | 3985 | 3985 | 1 |
| 390 | 20240605 | 123100 | 2547355135 | 3975 | 3970 | 3975 | 3965 | 1635 |
| 391 | 20240605 | 123000 | 2540871635 | 3985 | 3985 | 3985 | 3965 | 538 |
| 392 | 20240605 | 122900 | 2538737795 | 3965 | 3965 | 3965 | 3965 | 0 |
| 393 | 20240605 | 122800 | 2538737795 | 3965 | 3970 | 3985 | 3965 | 423 |
| 394 | 20240605 | 122700 | 2537059730 | 3965 | 3995 | 3995 | 3965 | 5493 |
| 395 | 20240605 | 122600 | 2515265095 | 3995 | 3985 | 4000 | 3970 | 2963 |
| 396 | 20240605 | 122500 | 2503470525 | 3980 | 3980 | 4000 | 3980 | 338 |
| 397 | 20240605 | 122400 | 2502121265 | 4000 | 4000 | 4000 | 3980 | 2534 |
| 398 | 20240605 | 122300 | 2492020235 | 4000 | 4005 | 4005 | 4000 | 101 |
| 399 | 20240605 | 122200 | 2491616225 | 4005 | 4010 | 4010 | 4000 | 1008 |
| 400 | 20240605 | 122100 | 2487584170 | 4000 | 4005 | 4010 | 4000 | 9299 |
| 401 | 20240605 | 122000 | 2450329680 | 4005 | 4005 | 4005 | 4005 | 1167 |
| 402 | 20240605 | 121900 | 2445655845 | 4005 | 3995 | 4005 | 3995 | 2303 |
| 403 | 20240605 | 121800 | 2436438620 | 4000 | 3995 | 4000 | 3995 | 1748 |
| 404 | 20240605 | 121700 | 2429455350 | 3990 | 3985 | 3990 | 3985 | 608 |
| 405 | 20240605 | 121600 | 2427030935 | 3985 | 3985 | 3985 | 3985 | 300 |
| 406 | 20240605 | 121500 | 2425835435 | 3985 | 3985 | 3985 | 3985 | 521 |
| 407 | 20240605 | 121400 | 2423759250 | 3990 | 3990 | 3990 | 3990 | 1 |
| 408 | 20240605 | 121300 | 2423755260 | 3990 | 3985 | 3990 | 3985 | 150 |
| 409 | 20240605 | 121200 | 2423157260 | 3990 | 3990 | 3990 | 3990 | 0 |
| 410 | 20240605 | 121100 | 2423157260 | 3990 | 3990 | 3990 | 3990 | 0 |
| 411 | 20240605 | 121000 | 2423157260 | 3990 | 3985 | 3990 | 3985 | 325 |
| 412 | 20240605 | 120900 | 2421862130 | 3985 | 3985 | 3985 | 3985 | 2 |
| 413 | 20240605 | 120800 | 2421854160 | 3985 | 3985 | 3985 | 3985 | 521 |
| 414 | 20240605 | 120700 | 2419777975 | 3990 | 3995 | 3995 | 3990 | 203 |
| 415 | 20240605 | 120600 | 2418967505 | 3990 | 3990 | 3990 | 3990 | 2877 |
| 416 | 20240605 | 120500 | 2407488275 | 3995 | 3990 | 3995 | 3990 | 103 |
| 417 | 20240605 | 120400 | 2407076805 | 3995 | 3990 | 3995 | 3990 | 392 |
| 418 | 20240605 | 120300 | 2405511915 | 3995 | 4000 | 4000 | 3995 | 6288 |
| 419 | 20240605 | 120200 | 2380390720 | 4000 | 3990 | 4000 | 3990 | 1726 |
| 420 | 20240605 | 120100 | 2373498470 | 3990 | 3990 | 3990 | 3990 | 500 |
| 421 | 20240605 | 120000 | 2371503470 | 3985 | 3980 | 3985 | 3980 | 39 |
| 422 | 20240605 | 115900 | 2371348070 | 3985 | 3980 | 3985 | 3975 | 1554 |
| 423 | 20240605 | 115800 | 2365158840 | 3985 | 3970 | 3985 | 3970 | 59 |
| 424 | 20240605 | 115700 | 2364924565 | 3985 | 3970 | 3985 | 3970 | 49 |
| 425 | 20240605 | 115600 | 2364729800 | 3975 | 3975 | 3975 | 3970 | 512 |
| 426 | 20240605 | 115500 | 2362694650 | 3975 | 3970 | 3975 | 3970 | 9 |
| 427 | 20240605 | 115400 | 2362658905 | 3975 | 3970 | 3975 | 3970 | 34 |
| 428 | 20240605 | 115300 | 2362523910 | 3975 | 3970 | 3975 | 3970 | 1284 |
| 429 | 20240605 | 115200 | 2357426390 | 3975 | 3980 | 3980 | 3970 | 60 |
| 430 | 20240605 | 115100 | 2357188105 | 3970 | 3975 | 3975 | 3970 | 4693 |
| 431 | 20240605 | 115000 | 2338533445 | 3975 | 3975 | 3975 | 3975 | 2439 |
| 432 | 20240605 | 114900 | 2328838420 | 3975 | 3985 | 3985 | 3975 | 16 |
| 433 | 20240605 | 114800 | 2328774720 | 3975 | 3975 | 3975 | 3975 | 6 |
| 434 | 20240605 | 114700 | 2328750870 | 3975 | 3975 | 3975 | 3975 | 6 |
| 435 | 20240605 | 114600 | 2328727020 | 3975 | 3975 | 3985 | 3975 | 10 |
| 436 | 20240605 | 114500 | 2328687240 | 3975 | 3975 | 3975 | 3975 | 1006 |
| 437 | 20240605 | 114400 | 2324688390 | 3975 | 3980 | 3980 | 3975 | 230 |
| 438 | 20240605 | 114300 | 2323773175 | 3980 | 3980 | 3985 | 3980 | 8718 |
| 439 | 20240605 | 114200 | 2289075530 | 3985 | 3985 | 3990 | 3980 | 697 |
| 440 | 20240605 | 114100 | 2286301095 | 3985 | 3980 | 3990 | 3980 | 307 |
| 441 | 20240605 | 114000 | 2285076215 | 3995 | 3995 | 4000 | 3975 | 4280 |
| 442 | 20240605 | 113900 | 2267991230 | 3995 | 3975 | 3995 | 3965 | 5050 |
| 443 | 20240605 | 113800 | 2247851355 | 3965 | 3965 | 3965 | 3965 | 40 |
| 444 | 20240605 | 113700 | 2247692755 | 3965 | 3960 | 3975 | 3960 | 2084 |
| 445 | 20240605 | 113600 | 2239413390 | 3960 | 3965 | 3965 | 3960 | 68 |
| 446 | 20240605 | 113500 | 2239143980 | 3965 | 3960 | 3965 | 3960 | 20 |
| 447 | 20240605 | 113400 | 2239064770 | 3960 | 3960 | 3960 | 3960 | 6 |
| 448 | 20240605 | 113300 | 2239041010 | 3965 | 3960 | 3965 | 3960 | 85 |
| 449 | 20240605 | 113200 | 2238704380 | 3960 | 3960 | 3960 | 3960 | 100 |
| 450 | 20240605 | 113100 | 2238308380 | 3960 | 3970 | 3970 | 3960 | 1268 |
| 451 | 20240605 | 113000 | 2233280330 | 3970 | 3970 | 3970 | 3970 | 100 |
| 452 | 20240605 | 112900 | 2232883330 | 3970 | 3970 | 3970 | 3970 | 1927 |
| 453 | 20240605 | 112800 | 2225233140 | 3975 | 3975 | 3975 | 3975 | 20 |
| 454 | 20240605 | 112700 | 2225153640 | 3975 | 3975 | 3975 | 3975 | 229 |
| 455 | 20240605 | 112600 | 2224243365 | 3975 | 3970 | 3975 | 3970 | 394 |
| 456 | 20240605 | 112500 | 2222677290 | 3975 | 3975 | 3975 | 3975 | 0 |
| 457 | 20240605 | 112400 | 2222677290 | 3975 | 3970 | 3975 | 3970 | 21 |
| 458 | 20240605 | 112300 | 2222593870 | 3975 | 3970 | 3975 | 3970 | 592 |
| 459 | 20240605 | 112200 | 2220243605 | 3970 | 3975 | 3975 | 3970 | 1496 |
| 460 | 20240605 | 112100 | 2214304460 | 3975 | 3975 | 3975 | 3975 | 67 |
| 461 | 20240605 | 112000 | 2214038135 | 3975 | 3970 | 3980 | 3970 | 2036 |
| 462 | 20240605 | 111900 | 2205945170 | 3975 | 3960 | 3975 | 3960 | 252 |
| 463 | 20240605 | 111800 | 2204945900 | 3960 | 3965 | 3965 | 3960 | 343 |
| 464 | 20240605 | 111700 | 2203586015 | 3970 | 3970 | 3970 | 3970 | 9 |
| 465 | 20240605 | 111600 | 2203550285 | 3975 | 3975 | 3975 | 3975 | 0 |
| 466 | 20240605 | 111500 | 2203550285 | 3975 | 3980 | 3980 | 3975 | 202 |
| 467 | 20240605 | 111400 | 2202747320 | 3975 | 3975 | 3980 | 3975 | 2853 |
| 468 | 20240605 | 111300 | 2191396885 | 3975 | 3960 | 3975 | 3960 | 830 |
| 469 | 20240605 | 111200 | 2188098360 | 3960 | 3960 | 3960 | 3960 | 6001 |
| 470 | 20240605 | 111100 | 2164334400 | 3960 | 3965 | 3965 | 3960 | 151 |
| 471 | 20240605 | 111000 | 2163735945 | 3965 | 3965 | 3965 | 3965 | 2447 |
| 472 | 20240605 | 110900 | 2154033590 | 3965 | 3970 | 3970 | 3965 | 120 |
| 473 | 20240605 | 110800 | 2153557785 | 3965 | 3965 | 3965 | 3965 | 29 |
| 474 | 20240605 | 110700 | 2153442800 | 3965 | 3975 | 3975 | 3965 | 649 |
| 475 | 20240605 | 110600 | 2150869345 | 3975 | 3965 | 3975 | 3965 | 41 |
| 476 | 20240605 | 110500 | 2150706760 | 3965 | 3975 | 3975 | 3965 | 868 |
| 477 | 20240605 | 110400 | 2147259610 | 3970 | 3975 | 3975 | 3965 | 1904 |
| 478 | 20240605 | 110300 | 2139703600 | 3975 | 3970 | 3975 | 3970 | 94 |
| 479 | 20240605 | 110200 | 2139330020 | 3970 | 3970 | 3970 | 3970 | 548 |
| 480 | 20240605 | 110100 | 2137154460 | 3970 | 3970 | 3970 | 3970 | 1972 |
| 481 | 20240605 | 110000 | 2129325620 | 3970 | 3965 | 3970 | 3965 | 976 |
| 482 | 20240605 | 105900 | 2125451970 | 3965 | 3965 | 3965 | 3960 | 94 |
| 483 | 20240605 | 105800 | 2125079280 | 3970 | 3970 | 3970 | 3970 | 1 |
| 484 | 20240605 | 105700 | 2125075310 | 3970 | 3965 | 3970 | 3965 | 162 |
| 485 | 20240605 | 105600 | 2124432975 | 3965 | 3965 | 3965 | 3965 | 12 |
| 486 | 20240605 | 105500 | 2124385395 | 3970 | 3970 | 3970 | 3960 | 306 |
| 487 | 20240605 | 105400 | 2123173585 | 3960 | 3970 | 3970 | 3960 | 6703 |
| 488 | 20240605 | 105300 | 2096617830 | 3975 | 3970 | 3975 | 3965 | 2400 |
| 489 | 20240605 | 105200 | 2087098635 | 3975 | 3970 | 3975 | 3970 | 351 |
| 490 | 20240605 | 105100 | 2085704455 | 3975 | 3975 | 3975 | 3975 | 20 |
| 491 | 20240605 | 105000 | 2085624955 | 3970 | 3970 | 3970 | 3970 | 720 |
| 492 | 20240605 | 104900 | 2082766555 | 3970 | 3970 | 3970 | 3970 | 0 |
| 493 | 20240605 | 104800 | 2082766555 | 3970 | 3970 | 3970 | 3965 | 896 |
| 494 | 20240605 | 104700 | 2079210180 | 3975 | 3970 | 3975 | 3970 | 506 |
| 495 | 20240605 | 104600 | 2077201350 | 3975 | 3975 | 3975 | 3975 | 0 |
| 496 | 20240605 | 104500 | 2077201350 | 3975 | 3970 | 3975 | 3970 | 105 |
| 497 | 20240605 | 104400 | 2076784490 | 3970 | 3980 | 3980 | 3970 | 4333 |
| 498 | 20240605 | 104300 | 2059572220 | 3975 | 3975 | 3985 | 3975 | 1936 |
| 499 | 20240605 | 104200 | 2051876525 | 3985 | 3985 | 3985 | 3980 | 1025 |
| 500 | 20240605 | 104100 | 2047796955 | 3985 | 3980 | 3985 | 3980 | 762 |
| 501 | 20240605 | 104000 | 2044760680 | 3985 | 3980 | 3985 | 3975 | 2253 |
| 502 | 20240605 | 103900 | 2035792175 | 3975 | 3975 | 3975 | 3975 | 52 |
| 503 | 20240605 | 103800 | 2035585475 | 3975 | 3975 | 3975 | 3970 | 561 |
| 504 | 20240605 | 103700 | 2033355545 | 3975 | 3975 | 3975 | 3975 | 692 |
| 505 | 20240605 | 103600 | 2030604845 | 3975 | 3980 | 3980 | 3975 | 1576 |
| 506 | 20240605 | 103500 | 2024332410 | 3985 | 3990 | 3990 | 3980 | 293 |
| 507 | 20240605 | 103400 | 2023164850 | 3985 | 3990 | 3990 | 3985 | 11 |
| 508 | 20240605 | 103300 | 2023120965 | 3995 | 3980 | 3995 | 3980 | 5226 |
| 509 | 20240605 | 103200 | 2002291330 | 3980 | 3980 | 3985 | 3975 | 738 |
| 510 | 20240605 | 103100 | 1999355350 | 3980 | 3975 | 3980 | 3975 | 348 |
| 511 | 20240605 | 103000 | 1997971260 | 3970 | 3970 | 3970 | 3970 | 9 |
| 512 | 20240605 | 102900 | 1997935530 | 3970 | 3975 | 3975 | 3970 | 376 |
| 513 | 20240605 | 102800 | 1996442805 | 3970 | 3970 | 3970 | 3970 | 321 |
| 514 | 20240605 | 102700 | 1995168435 | 3975 | 3975 | 3975 | 3975 | 565 |
| 515 | 20240605 | 102600 | 1992922560 | 3980 | 3980 | 3980 | 3970 | 1245 |
| 516 | 20240605 | 102500 | 1987979460 | 3985 | 3980 | 3985 | 3970 | 1310 |
| 517 | 20240605 | 102400 | 1982771200 | 3970 | 3980 | 3980 | 3970 | 1514 |
| 518 | 20240605 | 102300 | 1976756645 | 3980 | 3980 | 3985 | 3980 | 1546 |
| 519 | 20240605 | 102200 | 1970603540 | 3985 | 3975 | 3985 | 3975 | 737 |
| 520 | 20240605 | 102100 | 1967673805 | 3985 | 3970 | 3985 | 3970 | 3019 |
| 521 | 20240605 | 102000 | 1955671095 | 3980 | 3980 | 3980 | 3980 | 1 |
| 522 | 20240605 | 101900 | 1955667115 | 3970 | 3970 | 3970 | 3970 | 1005 |
| 523 | 20240605 | 101800 | 1951677265 | 3980 | 3975 | 3980 | 3975 | 1638 |
| 524 | 20240605 | 101700 | 1945166205 | 3975 | 3975 | 3975 | 3975 | 1157 |
| 525 | 20240605 | 101600 | 1940567130 | 3975 | 3970 | 3975 | 3970 | 618 |
| 526 | 20240605 | 101500 | 1938113660 | 3975 | 3975 | 3975 | 3975 | 605 |
| 527 | 20240605 | 101400 | 1935708785 | 3970 | 3975 | 3980 | 3970 | 523 |
| 528 | 20240605 | 101300 | 1933629695 | 3975 | 3970 | 3975 | 3970 | 300 |
| 529 | 20240605 | 101200 | 1932437695 | 3975 | 3975 | 3975 | 3975 | 18 |
| 530 | 20240605 | 101100 | 1932366145 | 3975 | 3975 | 3975 | 3975 | 194 |
| 531 | 20240605 | 101000 | 1931594995 | 3975 | 3975 | 3975 | 3975 | 500 |
| 532 | 20240605 | 100900 | 1929607495 | 3980 | 3975 | 3980 | 3975 | 920 |
| 533 | 20240605 | 100800 | 1925946120 | 3975 | 3965 | 3975 | 3965 | 312 |
| 534 | 20240605 | 100700 | 1924707505 | 3970 | 3965 | 3970 | 3965 | 268 |
| 535 | 20240605 | 100600 | 1923644560 | 3970 | 3970 | 3970 | 3970 | 30 |
| 536 | 20240605 | 100500 | 1923525460 | 3970 | 3965 | 3970 | 3965 | 286 |
| 537 | 20240605 | 100400 | 1922390540 | 3965 | 3970 | 3970 | 3965 | 355 |
| 538 | 20240605 | 100300 | 1920982950 | 3970 | 3970 | 3970 | 3970 | 504 |
| 539 | 20240605 | 100200 | 1918982070 | 3965 | 3965 | 3965 | 3965 | 25 |
| 540 | 20240605 | 100100 | 1918882945 | 3965 | 3965 | 3965 | 3965 | 162 |
| 541 | 20240605 | 100000 | 1918240615 | 3970 | 3965 | 3970 | 3965 | 326 |
| 542 | 20240605 | 095900 | 1916947495 | 3970 | 3965 | 3970 | 3965 | 972 |
| 543 | 20240605 | 095800 | 1913090395 | 3960 | 3960 | 3965 | 3955 | 1490 |
| 544 | 20240605 | 095700 | 1907190440 | 3960 | 3950 | 3960 | 3950 | 212 |
| 545 | 20240605 | 095600 | 1906353030 | 3960 | 3960 | 3960 | 3950 | 779 |
| 546 | 20240605 | 095500 | 1903272405 | 3955 | 3960 | 3960 | 3955 | 127 |
| 547 | 20240605 | 095400 | 1902770110 | 3960 | 3940 | 3960 | 3940 | 1968 |
| 548 | 20240605 | 095300 | 1894984350 | 3960 | 3970 | 3975 | 3925 | 54590 |
| 549 | 20240605 | 095200 | 1679763710 | 3970 | 3965 | 3970 | 3960 | 2479 |
| 550 | 20240605 | 095100 | 1669933135 | 3960 | 3965 | 3965 | 3960 | 1302 |
| 551 | 20240605 | 095000 | 1664777050 | 3965 | 3970 | 3970 | 3965 | 1610 |
| 552 | 20240605 | 094900 | 1658393390 | 3960 | 3975 | 3975 | 3960 | 5321 |
| 553 | 20240605 | 094800 | 1637280885 | 3980 | 3975 | 3980 | 3970 | 834 |
| 554 | 20240605 | 094700 | 1633966285 | 3980 | 3975 | 3980 | 3975 | 550 |
| 555 | 20240605 | 094600 | 1631779390 | 3975 | 3970 | 3975 | 3965 | 2596 |
| 556 | 20240605 | 094500 | 1621478890 | 3970 | 3970 | 3970 | 3960 | 2753 |
| 557 | 20240605 | 094400 | 1610560775 | 3970 | 3970 | 3970 | 3965 | 159 |
| 558 | 20240605 | 094300 | 1609930145 | 3965 | 3970 | 3970 | 3965 | 443 |
| 559 | 20240605 | 094200 | 1608173640 | 3960 | 3965 | 3970 | 3960 | 1151 |
| 560 | 20240605 | 094100 | 1603612565 | 3970 | 3965 | 3970 | 3960 | 2148 |
| 561 | 20240605 | 094000 | 1595103100 | 3970 | 3975 | 3975 | 3960 | 165 |
| 562 | 20240605 | 093900 | 1594449050 | 3975 | 3975 | 3975 | 3960 | 1615 |
| 563 | 20240605 | 093800 | 1588050270 | 3975 | 3975 | 3975 | 3960 | 1773 |
| 564 | 20240605 | 093700 | 1581023700 | 3975 | 3975 | 3975 | 3960 | 1031 |
| 565 | 20240605 | 093600 | 1576940475 | 3975 | 3960 | 3975 | 3955 | 4817 |
| 566 | 20240605 | 093500 | 1557856415 | 3960 | 3960 | 3965 | 3960 | 1952 |
| 567 | 20240605 | 093400 | 1550125985 | 3965 | 3955 | 3965 | 3955 | 2009 |
| 568 | 20240605 | 093300 | 1542162795 | 3960 | 3960 | 3960 | 3955 | 3753 |
| 569 | 20240605 | 093200 | 1527312085 | 3960 | 3960 | 3970 | 3960 | 5659 |
| 570 | 20240605 | 093100 | 1504897215 | 3970 | 3965 | 3970 | 3955 | 5334 |
| 571 | 20240605 | 093000 | 1483771270 | 3970 | 3970 | 3975 | 3965 | 6459 |
| 572 | 20240605 | 092900 | 1458155650 | 3975 | 3965 | 3975 | 3965 | 760 |
| 573 | 20240605 | 092800 | 1455142190 | 3975 | 3975 | 3975 | 3965 | 375 |
| 574 | 20240605 | 092700 | 1453654565 | 3980 | 3975 | 3985 | 3965 | 2444 |
| 575 | 20240605 | 092600 | 1443948165 | 3975 | 3980 | 3980 | 3970 | 520 |
| 576 | 20240605 | 092500 | 1441883720 | 3980 | 3980 | 3980 | 3965 | 4738 |
| 577 | 20240605 | 092400 | 1423066710 | 3970 | 3980 | 3980 | 3970 | 1216 |
| 578 | 20240605 | 092300 | 1418233030 | 3980 | 3965 | 3980 | 3955 | 3614 |
| 579 | 20240605 | 092200 | 1403876305 | 3965 | 3950 | 3975 | 3940 | 15036 |
| 580 | 20240605 | 092100 | 1344457745 | 3965 | 3965 | 3975 | 3950 | 24589 |
| 581 | 20240605 | 092000 | 1247246975 | 3965 | 3970 | 3980 | 3965 | 4436 |
| 582 | 20240605 | 091900 | 1229647710 | 3980 | 3970 | 3980 | 3965 | 5873 |
| 583 | 20240605 | 091800 | 1206333555 | 3970 | 3995 | 3995 | 3970 | 4958 |
| 584 | 20240605 | 091700 | 1186645615 | 3975 | 3990 | 4000 | 3975 | 9584 |
| 585 | 20240605 | 091600 | 1148444785 | 3990 | 3990 | 3990 | 3985 | 6503 |
| 586 | 20240605 | 091500 | 1122510905 | 3990 | 3980 | 3990 | 3975 | 3454 |
| 587 | 20240605 | 091400 | 1108751335 | 3980 | 3980 | 3985 | 3970 | 4472 |
| 588 | 20240605 | 091300 | 1090958520 | 3975 | 3980 | 3980 | 3970 | 9363 |
| 589 | 20240605 | 091200 | 1053766515 | 3980 | 3995 | 3995 | 3970 | 7923 |
| 590 | 20240605 | 091100 | 1022297625 | 3995 | 3985 | 3995 | 3975 | 5520 |
| 591 | 20240605 | 091000 | 1000334855 | 3985 | 3995 | 3995 | 3980 | 4575 |
| 592 | 20240605 | 090900 | 982104370 | 4000 | 3975 | 4000 | 3970 | 15180 |
| 593 | 20240605 | 090800 | 921649820 | 3980 | 3975 | 3985 | 3970 | 5709 |
| 594 | 20240605 | 090700 | 898952335 | 3985 | 3960 | 3985 | 3940 | 7779 |
| 595 | 20240605 | 090600 | 868124940 | 3960 | 3960 | 3980 | 3935 | 34348 |
| 596 | 20240605 | 090500 | 732364215 | 3960 | 3960 | 3975 | 3960 | 4658 |
| 597 | 20240605 | 090400 | 713889965 | 3975 | 3985 | 3985 | 3955 | 12357 |
| 598 | 20240605 | 090300 | 664920095 | 3985 | 3945 | 3990 | 3945 | 15560 |
| 599 | 20240605 | 090200 | 603281890 | 3945 | 3980 | 3985 | 3940 | 22307 |
| 600 | 20240605 | 090100 | 515047565 | 3985 | 3935 | 3990 | 3935 | 27118 |
| 601 | 20240605 | 090000 | 407559410 | 3940 | 3980 | 3980 | 3925 | 99713 |