35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240605 | 193000 | 131331069400 | 47600 | 47600 | 47600 | 47600 | 40715 |
| 3 | 20240605 | 192900 | 131331069400 | 47600 | 47600 | 47600 | 47600 | 0 |
| 4 | 20240605 | 192800 | 131331069400 | 47600 | 47600 | 47600 | 47600 | 0 |
| 5 | 20240605 | 192700 | 131331069400 | 47600 | 47600 | 47600 | 47600 | 0 |
| 6 | 20240605 | 192600 | 131331069400 | 47600 | 47600 | 47600 | 47600 | 0 |
| 7 | 20240605 | 192500 | 131331069400 | 47600 | 47600 | 47600 | 47600 | 0 |
| 8 | 20240605 | 192400 | 131331069400 | 47600 | 47600 | 47600 | 47600 | 0 |
| 9 | 20240605 | 192300 | 131331069400 | 47600 | 47600 | 47600 | 47600 | 0 |
| 10 | 20240605 | 192200 | 131331069400 | 47600 | 47600 | 47600 | 47600 | 0 |
| 11 | 20240605 | 192100 | 131331069400 | 47600 | 47600 | 47600 | 47600 | 0 |
| 12 | 20240605 | 192000 | 131331069400 | 47600 | 47600 | 47600 | 47600 | 0 |
| 13 | 20240605 | 191900 | 131331069400 | 47600 | 47600 | 47600 | 47600 | 0 |
| 14 | 20240605 | 191800 | 131331069400 | 47600 | 47600 | 47600 | 47600 | 0 |
| 15 | 20240605 | 191700 | 131331069400 | 47600 | 47600 | 47600 | 47600 | 0 |
| 16 | 20240605 | 191600 | 131331069400 | 47600 | 47600 | 47600 | 47600 | 0 |
| 17 | 20240605 | 191500 | 131331069400 | 47600 | 47600 | 47600 | 47600 | 0 |
| 18 | 20240605 | 191400 | 131331069400 | 47600 | 47600 | 47600 | 47600 | 0 |
| 19 | 20240605 | 191300 | 131331069400 | 47600 | 47600 | 47600 | 47600 | 0 |
| 20 | 20240605 | 191200 | 131331069400 | 47600 | 47600 | 47600 | 47600 | 0 |
| 21 | 20240605 | 191100 | 131331069400 | 47600 | 47600 | 47600 | 47600 | 0 |
| 22 | 20240605 | 191000 | 131331069400 | 47600 | 47600 | 47600 | 47600 | 0 |
| 23 | 20240605 | 190900 | 131331069400 | 47600 | 47600 | 47600 | 47600 | 0 |
| 24 | 20240605 | 190800 | 131331069400 | 47600 | 47600 | 47600 | 47600 | 0 |
| 25 | 20240605 | 190700 | 131331069400 | 47600 | 47600 | 47600 | 47600 | 0 |
| 26 | 20240605 | 190600 | 131331069400 | 47600 | 47600 | 47600 | 47600 | 0 |
| 27 | 20240605 | 190500 | 131331069400 | 47600 | 47600 | 47600 | 47600 | 0 |
| 28 | 20240605 | 190400 | 131331069400 | 47600 | 47600 | 47600 | 47600 | 0 |
| 29 | 20240605 | 190300 | 131331069400 | 47600 | 47600 | 47600 | 47600 | 0 |
| 30 | 20240605 | 190200 | 131331069400 | 47600 | 47600 | 47600 | 47600 | 0 |
| 31 | 20240605 | 190100 | 131331069400 | 47600 | 47600 | 47600 | 47600 | 0 |
| 32 | 20240605 | 190000 | 131331069400 | 47600 | 47600 | 47600 | 47600 | 40715 |
| 33 | 20240605 | 185900 | 131331069400 | 47600 | 47600 | 47600 | 47600 | 0 |
| 34 | 20240605 | 185800 | 131331069400 | 47600 | 47600 | 47600 | 47600 | 0 |
| 35 | 20240605 | 185700 | 131331069400 | 47600 | 47600 | 47600 | 47600 | 0 |
| 36 | 20240605 | 185600 | 131331069400 | 47600 | 47600 | 47600 | 47600 | 0 |
| 37 | 20240605 | 185500 | 131331069400 | 47600 | 47600 | 47600 | 47600 | 0 |
| 38 | 20240605 | 185400 | 131331069400 | 47600 | 47600 | 47600 | 47600 | 0 |
| 39 | 20240605 | 185300 | 131331069400 | 47600 | 47600 | 47600 | 47600 | 0 |
| 40 | 20240605 | 185200 | 131331069400 | 47600 | 47600 | 47600 | 47600 | 0 |
| 41 | 20240605 | 185100 | 131331069400 | 47600 | 47600 | 47600 | 47600 | 0 |
| 42 | 20240605 | 185000 | 131331069400 | 47600 | 47600 | 47600 | 47600 | 0 |
| 43 | 20240605 | 184900 | 131331069400 | 47600 | 47600 | 47600 | 47600 | 0 |
| 44 | 20240605 | 184800 | 131331069400 | 47600 | 47600 | 47600 | 47600 | 0 |
| 45 | 20240605 | 184700 | 131331069400 | 47600 | 47600 | 47600 | 47600 | 0 |
| 46 | 20240605 | 184600 | 131331069400 | 47600 | 47600 | 47600 | 47600 | 0 |
| 47 | 20240605 | 184500 | 131331069400 | 47600 | 47600 | 47600 | 47600 | 0 |
| 48 | 20240605 | 184400 | 131331069400 | 47600 | 47600 | 47600 | 47600 | 0 |
| 49 | 20240605 | 184300 | 131331069400 | 47600 | 47600 | 47600 | 47600 | 0 |
| 50 | 20240605 | 184200 | 131331069400 | 47600 | 47600 | 47600 | 47600 | 0 |
| 51 | 20240605 | 184100 | 131331069400 | 47600 | 47600 | 47600 | 47600 | 0 |
| 52 | 20240605 | 184000 | 131331069400 | 47600 | 47600 | 47600 | 47600 | 0 |
| 53 | 20240605 | 183900 | 131331069400 | 47600 | 47600 | 47600 | 47600 | 0 |
| 54 | 20240605 | 183800 | 131331069400 | 47600 | 47600 | 47600 | 47600 | 0 |
| 55 | 20240605 | 183700 | 131331069400 | 47600 | 47600 | 47600 | 47600 | 0 |
| 56 | 20240605 | 183600 | 131331069400 | 47600 | 47600 | 47600 | 47600 | 0 |
| 57 | 20240605 | 183500 | 131331069400 | 47600 | 47600 | 47600 | 47600 | 0 |
| 58 | 20240605 | 183400 | 131331069400 | 47600 | 47600 | 47600 | 47600 | 0 |
| 59 | 20240605 | 183300 | 131331069400 | 47600 | 47600 | 47600 | 47600 | 0 |
| 60 | 20240605 | 183200 | 131331069400 | 47600 | 47600 | 47600 | 47600 | 0 |
| 61 | 20240605 | 183100 | 131331069400 | 47600 | 47600 | 47600 | 47600 | 0 |
| 62 | 20240605 | 183000 | 131331069400 | 47600 | 47600 | 47600 | 47600 | 40715 |
| 63 | 20240605 | 182900 | 131331069400 | 47600 | 47600 | 47600 | 47600 | 0 |
| 64 | 20240605 | 182800 | 131331069400 | 47600 | 47600 | 47600 | 47600 | 0 |
| 65 | 20240605 | 182700 | 131331069400 | 47600 | 47600 | 47600 | 47600 | 0 |
| 66 | 20240605 | 182600 | 131331069400 | 47600 | 47600 | 47600 | 47600 | 0 |
| 67 | 20240605 | 182500 | 131331069400 | 47600 | 47600 | 47600 | 47600 | 0 |
| 68 | 20240605 | 182400 | 131331069400 | 47600 | 47600 | 47600 | 47600 | 0 |
| 69 | 20240605 | 182300 | 131331069400 | 47600 | 47600 | 47600 | 47600 | 0 |
| 70 | 20240605 | 182200 | 131331069400 | 47600 | 47600 | 47600 | 47600 | 0 |
| 71 | 20240605 | 182100 | 131331069400 | 47600 | 47600 | 47600 | 47600 | 0 |
| 72 | 20240605 | 182000 | 131331069400 | 47600 | 47600 | 47600 | 47600 | 0 |
| 73 | 20240605 | 181900 | 131331069400 | 47600 | 47600 | 47600 | 47600 | 0 |
| 74 | 20240605 | 181800 | 131331069400 | 47600 | 47600 | 47600 | 47600 | 0 |
| 75 | 20240605 | 181700 | 131331069400 | 47600 | 47600 | 47600 | 47600 | 0 |
| 76 | 20240605 | 181600 | 131331069400 | 47600 | 47600 | 47600 | 47600 | 0 |
| 77 | 20240605 | 181500 | 131331069400 | 47600 | 47600 | 47600 | 47600 | 0 |
| 78 | 20240605 | 181400 | 131331069400 | 47600 | 47600 | 47600 | 47600 | 0 |
| 79 | 20240605 | 181300 | 131331069400 | 47600 | 47600 | 47600 | 47600 | 0 |
| 80 | 20240605 | 181200 | 131331069400 | 47600 | 47600 | 47600 | 47600 | 0 |
| 81 | 20240605 | 181100 | 131331069400 | 47600 | 47600 | 47600 | 47600 | 0 |
| 82 | 20240605 | 181000 | 131331069400 | 47600 | 47600 | 47600 | 47600 | 0 |
| 83 | 20240605 | 180900 | 131331069400 | 47600 | 47600 | 47600 | 47600 | 0 |
| 84 | 20240605 | 180800 | 131331069400 | 47600 | 47600 | 47600 | 47600 | 0 |
| 85 | 20240605 | 180700 | 131331069400 | 47600 | 47600 | 47600 | 47600 | 0 |
| 86 | 20240605 | 180600 | 131331069400 | 47600 | 47600 | 47600 | 47600 | 0 |
| 87 | 20240605 | 180500 | 131331069400 | 47600 | 47600 | 47600 | 47600 | 0 |
| 88 | 20240605 | 180400 | 131331069400 | 47600 | 47600 | 47600 | 47600 | 0 |
| 89 | 20240605 | 180300 | 131331069400 | 47600 | 47600 | 47600 | 47600 | 0 |
| 90 | 20240605 | 180200 | 131331069400 | 47600 | 47600 | 47600 | 47600 | 0 |
| 91 | 20240605 | 180100 | 131331069400 | 47600 | 47600 | 47600 | 47600 | 0 |
| 92 | 20240605 | 180000 | 131331069400 | 47600 | 47600 | 47600 | 47600 | 40715 |
| 93 | 20240605 | 175900 | 131331069400 | 47600 | 47600 | 47600 | 47600 | 0 |
| 94 | 20240605 | 175800 | 131331069400 | 47600 | 47600 | 47600 | 47600 | 0 |
| 95 | 20240605 | 175700 | 131331069400 | 47600 | 47600 | 47600 | 47600 | 0 |
| 96 | 20240605 | 175600 | 131331069400 | 47600 | 47600 | 47600 | 47600 | 0 |
| 97 | 20240605 | 175500 | 131331069400 | 47600 | 47600 | 47600 | 47600 | 0 |
| 98 | 20240605 | 175400 | 131331069400 | 47600 | 47600 | 47600 | 47600 | 0 |
| 99 | 20240605 | 175300 | 131331069400 | 47600 | 47600 | 47600 | 47600 | 0 |
| 100 | 20240605 | 175200 | 131331069400 | 47600 | 47600 | 47600 | 47600 | 0 |
| 101 | 20240605 | 175100 | 131331069400 | 47600 | 47600 | 47600 | 47600 | 0 |
| 102 | 20240605 | 175000 | 131331069400 | 47600 | 47600 | 47600 | 47600 | 0 |
| 103 | 20240605 | 174900 | 131331069400 | 47600 | 47600 | 47600 | 47600 | 0 |
| 104 | 20240605 | 174800 | 131331069400 | 47600 | 47600 | 47600 | 47600 | 0 |
| 105 | 20240605 | 174700 | 131331069400 | 47600 | 47600 | 47600 | 47600 | 0 |
| 106 | 20240605 | 174600 | 131331069400 | 47600 | 47600 | 47600 | 47600 | 0 |
| 107 | 20240605 | 174500 | 131331069400 | 47600 | 47600 | 47600 | 47600 | 0 |
| 108 | 20240605 | 174400 | 131331069400 | 47600 | 47600 | 47600 | 47600 | 0 |
| 109 | 20240605 | 174300 | 131331069400 | 47600 | 47600 | 47600 | 47600 | 0 |
| 110 | 20240605 | 174200 | 131331069400 | 47600 | 47600 | 47600 | 47600 | 0 |
| 111 | 20240605 | 174100 | 131331069400 | 47600 | 47600 | 47600 | 47600 | 0 |
| 112 | 20240605 | 174000 | 131331069400 | 47600 | 47600 | 47600 | 47600 | 0 |
| 113 | 20240605 | 173900 | 131331069400 | 47600 | 47600 | 47600 | 47600 | 0 |
| 114 | 20240605 | 173800 | 131331069400 | 47600 | 47600 | 47600 | 47600 | 0 |
| 115 | 20240605 | 173700 | 131331069400 | 47600 | 47600 | 47600 | 47600 | 0 |
| 116 | 20240605 | 173600 | 131331069400 | 47600 | 47600 | 47600 | 47600 | 0 |
| 117 | 20240605 | 173500 | 131331069400 | 47600 | 47600 | 47600 | 47600 | 0 |
| 118 | 20240605 | 173400 | 131331069400 | 47600 | 47600 | 47600 | 47600 | 0 |
| 119 | 20240605 | 173300 | 131331069400 | 47600 | 47600 | 47600 | 47600 | 0 |
| 120 | 20240605 | 173200 | 131331069400 | 47600 | 47600 | 47600 | 47600 | 0 |
| 121 | 20240605 | 173100 | 131331069400 | 47600 | 47600 | 47600 | 47600 | 0 |
| 122 | 20240605 | 173000 | 131331069400 | 47600 | 47600 | 47600 | 47600 | 40715 |
| 123 | 20240605 | 172900 | 131331069400 | 47600 | 47600 | 47600 | 47600 | 0 |
| 124 | 20240605 | 172800 | 131331069400 | 47600 | 47600 | 47600 | 47600 | 0 |
| 125 | 20240605 | 172700 | 131331069400 | 47600 | 47600 | 47600 | 47600 | 0 |
| 126 | 20240605 | 172600 | 131331069400 | 47600 | 47600 | 47600 | 47600 | 0 |
| 127 | 20240605 | 172500 | 131331069400 | 47600 | 47600 | 47600 | 47600 | 0 |
| 128 | 20240605 | 172400 | 131331069400 | 47600 | 47600 | 47600 | 47600 | 0 |
| 129 | 20240605 | 172300 | 131331069400 | 47600 | 47600 | 47600 | 47600 | 0 |
| 130 | 20240605 | 172200 | 131331069400 | 47600 | 47600 | 47600 | 47600 | 0 |
| 131 | 20240605 | 172100 | 131331069400 | 47600 | 47600 | 47600 | 47600 | 0 |
| 132 | 20240605 | 172000 | 131331069400 | 47600 | 47600 | 47600 | 47600 | 0 |
| 133 | 20240605 | 171900 | 131331069400 | 47600 | 47600 | 47600 | 47600 | 0 |
| 134 | 20240605 | 171800 | 131331069400 | 47600 | 47600 | 47600 | 47600 | 0 |
| 135 | 20240605 | 171700 | 131331069400 | 47600 | 47600 | 47600 | 47600 | 0 |
| 136 | 20240605 | 171600 | 131331069400 | 47600 | 47600 | 47600 | 47600 | 0 |
| 137 | 20240605 | 171500 | 131331069400 | 47600 | 47600 | 47600 | 47600 | 0 |
| 138 | 20240605 | 171400 | 131331069400 | 47600 | 47600 | 47600 | 47600 | 0 |
| 139 | 20240605 | 171300 | 131331069400 | 47600 | 47600 | 47600 | 47600 | 0 |
| 140 | 20240605 | 171200 | 131331069400 | 47600 | 47600 | 47600 | 47600 | 0 |
| 141 | 20240605 | 171100 | 131331069400 | 47600 | 47600 | 47600 | 47600 | 0 |
| 142 | 20240605 | 171000 | 131331069400 | 47600 | 47600 | 47600 | 47600 | 0 |
| 143 | 20240605 | 170900 | 131331069400 | 47600 | 47600 | 47600 | 47600 | 0 |
| 144 | 20240605 | 170800 | 131331069400 | 47600 | 47600 | 47600 | 47600 | 0 |
| 145 | 20240605 | 170700 | 131331069400 | 47600 | 47600 | 47600 | 47600 | 0 |
| 146 | 20240605 | 170600 | 131331069400 | 47600 | 47600 | 47600 | 47600 | 0 |
| 147 | 20240605 | 170500 | 131331069400 | 47600 | 47600 | 47600 | 47600 | 0 |
| 148 | 20240605 | 170400 | 131331069400 | 47600 | 47600 | 47600 | 47600 | 0 |
| 149 | 20240605 | 170300 | 131331069400 | 47600 | 47600 | 47600 | 47600 | 0 |
| 150 | 20240605 | 170200 | 131331069400 | 47600 | 47600 | 47600 | 47600 | 0 |
| 151 | 20240605 | 170100 | 131331069400 | 47600 | 47600 | 47600 | 47600 | 0 |
| 152 | 20240605 | 170000 | 131331069400 | 47600 | 47600 | 47600 | 47600 | 40715 |
| 153 | 20240605 | 165900 | 131331069400 | 47600 | 47600 | 47600 | 47600 | 0 |
| 154 | 20240605 | 165800 | 131331069400 | 47600 | 47600 | 47600 | 47600 | 0 |
| 155 | 20240605 | 165700 | 131331069400 | 47600 | 47600 | 47600 | 47600 | 0 |
| 156 | 20240605 | 165600 | 131331069400 | 47600 | 47600 | 47600 | 47600 | 0 |
| 157 | 20240605 | 165500 | 131331069400 | 47600 | 47600 | 47600 | 47600 | 0 |
| 158 | 20240605 | 165400 | 131331069400 | 47600 | 47600 | 47600 | 47600 | 0 |
| 159 | 20240605 | 165300 | 131331069400 | 47600 | 47600 | 47600 | 47600 | 0 |
| 160 | 20240605 | 165200 | 131331069400 | 47600 | 47600 | 47600 | 47600 | 0 |
| 161 | 20240605 | 165100 | 131331069400 | 47600 | 47600 | 47600 | 47600 | 0 |
| 162 | 20240605 | 165000 | 131331069400 | 47600 | 47600 | 47600 | 47600 | 0 |
| 163 | 20240605 | 164900 | 131331069400 | 47600 | 47600 | 47600 | 47600 | 0 |
| 164 | 20240605 | 164800 | 131331069400 | 47600 | 47600 | 47600 | 47600 | 0 |
| 165 | 20240605 | 164700 | 131331069400 | 47600 | 47600 | 47600 | 47600 | 0 |
| 166 | 20240605 | 164600 | 131331069400 | 47600 | 47600 | 47600 | 47600 | 0 |
| 167 | 20240605 | 164500 | 131331069400 | 47600 | 47600 | 47600 | 47600 | 0 |
| 168 | 20240605 | 164400 | 131331069400 | 47600 | 47600 | 47600 | 47600 | 0 |
| 169 | 20240605 | 164300 | 131331069400 | 47600 | 47600 | 47600 | 47600 | 0 |
| 170 | 20240605 | 164200 | 131331069400 | 47600 | 47600 | 47600 | 47600 | 0 |
| 171 | 20240605 | 164100 | 131331069400 | 47600 | 47600 | 47600 | 47600 | 0 |
| 172 | 20240605 | 164000 | 131331069400 | 47600 | 47600 | 47600 | 47600 | 0 |
| 173 | 20240605 | 163900 | 131331069400 | 47600 | 47600 | 47600 | 47600 | 0 |
| 174 | 20240605 | 163800 | 131331069400 | 47600 | 47600 | 47600 | 47600 | 0 |
| 175 | 20240605 | 163700 | 131331069400 | 47600 | 47600 | 47600 | 47600 | 0 |
| 176 | 20240605 | 163600 | 131331069400 | 47600 | 47600 | 47600 | 47600 | 0 |
| 177 | 20240605 | 163500 | 131331069400 | 47600 | 47600 | 47600 | 47600 | 0 |
| 178 | 20240605 | 163400 | 131331069400 | 47600 | 47600 | 47600 | 47600 | 0 |
| 179 | 20240605 | 163300 | 131331069400 | 47600 | 47600 | 47600 | 47600 | 0 |
| 180 | 20240605 | 163200 | 131331069400 | 47600 | 47600 | 47600 | 47600 | 0 |
| 181 | 20240605 | 163100 | 131331069400 | 47600 | 47600 | 47600 | 47600 | 0 |
| 182 | 20240605 | 163000 | 131331069400 | 47600 | 47600 | 47600 | 47600 | 40715 |
| 183 | 20240605 | 162900 | 131331069400 | 47600 | 47600 | 47600 | 47600 | 0 |
| 184 | 20240605 | 162800 | 131331069400 | 47600 | 47600 | 47600 | 47600 | 0 |
| 185 | 20240605 | 162700 | 131331069400 | 47600 | 47600 | 47600 | 47600 | 0 |
| 186 | 20240605 | 162600 | 131331069400 | 47600 | 47600 | 47600 | 47600 | 0 |
| 187 | 20240605 | 162500 | 131331069400 | 47600 | 47600 | 47600 | 47600 | 0 |
| 188 | 20240605 | 162400 | 131331069400 | 47600 | 47600 | 47600 | 47600 | 0 |
| 189 | 20240605 | 162300 | 131331069400 | 47600 | 47600 | 47600 | 47600 | 0 |
| 190 | 20240605 | 162200 | 131331069400 | 47600 | 47600 | 47600 | 47600 | 0 |
| 191 | 20240605 | 162100 | 131331069400 | 47600 | 47600 | 47600 | 47600 | 0 |
| 192 | 20240605 | 162000 | 131331069400 | 47600 | 47600 | 47600 | 47600 | 0 |
| 193 | 20240605 | 161900 | 131331069400 | 47600 | 47600 | 47600 | 47600 | 0 |
| 194 | 20240605 | 161800 | 131331069400 | 47600 | 47600 | 47600 | 47600 | 0 |
| 195 | 20240605 | 161700 | 131331069400 | 47600 | 47600 | 47600 | 47600 | 0 |
| 196 | 20240605 | 161600 | 131331069400 | 47600 | 47600 | 47600 | 47600 | 0 |
| 197 | 20240605 | 161500 | 131331069400 | 47600 | 47600 | 47600 | 47600 | 0 |
| 198 | 20240605 | 161400 | 131331069400 | 47600 | 47600 | 47600 | 47600 | 0 |
| 199 | 20240605 | 161300 | 131331069400 | 47600 | 47600 | 47600 | 47600 | 0 |
| 200 | 20240605 | 161200 | 131331069400 | 47600 | 47600 | 47600 | 47600 | 0 |
| 201 | 20240605 | 161100 | 131331069400 | 47600 | 47600 | 47600 | 47600 | 0 |
| 202 | 20240605 | 161000 | 131331069400 | 47600 | 47600 | 47600 | 47600 | 0 |
| 203 | 20240605 | 160900 | 131331069400 | 47600 | 47600 | 47600 | 47600 | 0 |
| 204 | 20240605 | 160800 | 131331069400 | 47600 | 47600 | 47600 | 47600 | 0 |
| 205 | 20240605 | 160700 | 131331069400 | 47600 | 47600 | 47600 | 47600 | 0 |
| 206 | 20240605 | 160600 | 131331069400 | 47600 | 47600 | 47600 | 47600 | 0 |
| 207 | 20240605 | 160500 | 131331069400 | 47600 | 47600 | 47600 | 47600 | 0 |
| 208 | 20240605 | 160400 | 131331069400 | 47600 | 47600 | 47600 | 47600 | 0 |
| 209 | 20240605 | 160300 | 131331069400 | 47600 | 47600 | 47600 | 47600 | 0 |
| 210 | 20240605 | 160200 | 131331069400 | 47600 | 47600 | 47600 | 47600 | 0 |
| 211 | 20240605 | 160100 | 131331069400 | 47600 | 47600 | 47600 | 47600 | 0 |
| 212 | 20240605 | 160000 | 131331069400 | 47600 | 47600 | 47600 | 47600 | 40715 |
| 213 | 20240605 | 155900 | 131331069400 | 47600 | 47600 | 47600 | 47600 | 0 |
| 214 | 20240605 | 155800 | 131331069400 | 47600 | 47600 | 47600 | 47600 | 0 |
| 215 | 20240605 | 155700 | 131331069400 | 47600 | 47600 | 47600 | 47600 | 0 |
| 216 | 20240605 | 155600 | 131331069400 | 47600 | 47600 | 47600 | 47600 | 0 |
| 217 | 20240605 | 155500 | 131331069400 | 47600 | 47600 | 47600 | 47600 | 0 |
| 218 | 20240605 | 155400 | 131331069400 | 47600 | 47600 | 47600 | 47600 | 0 |
| 219 | 20240605 | 155300 | 131331069400 | 47600 | 47600 | 47600 | 47600 | 0 |
| 220 | 20240605 | 155200 | 131331069400 | 47600 | 47600 | 47600 | 47600 | 0 |
| 221 | 20240605 | 155100 | 131331069400 | 47600 | 47600 | 47600 | 47600 | 0 |
| 222 | 20240605 | 155000 | 131331069400 | 47600 | 47600 | 47600 | 47600 | 0 |
| 223 | 20240605 | 154900 | 131331069400 | 47600 | 47600 | 47600 | 47600 | 0 |
| 224 | 20240605 | 154800 | 131331069400 | 47600 | 47600 | 47600 | 47600 | 0 |
| 225 | 20240605 | 154700 | 131331069400 | 47600 | 47600 | 47600 | 47600 | 0 |
| 226 | 20240605 | 154600 | 131331069400 | 47600 | 47600 | 47600 | 47600 | 0 |
| 227 | 20240605 | 154500 | 131331069400 | 47600 | 47600 | 47600 | 47600 | 0 |
| 228 | 20240605 | 154400 | 131331069400 | 47600 | 47600 | 47600 | 47600 | 0 |
| 229 | 20240605 | 154300 | 131331069400 | 47600 | 47600 | 47600 | 47600 | 0 |
| 230 | 20240605 | 154200 | 131331069400 | 47600 | 47600 | 47600 | 47600 | 0 |
| 231 | 20240605 | 154100 | 131331069400 | 47600 | 47600 | 47600 | 47600 | 0 |
| 232 | 20240605 | 154000 | 131331069400 | 47600 | 47600 | 47600 | 47600 | 0 |
| 233 | 20240605 | 153900 | 131331069400 | 47600 | 47600 | 47600 | 47600 | 0 |
| 234 | 20240605 | 153800 | 131331069400 | 47600 | 47600 | 47600 | 47600 | 0 |
| 235 | 20240605 | 153700 | 131331069400 | 47600 | 47600 | 47600 | 47600 | 0 |
| 236 | 20240605 | 153600 | 131331069400 | 47600 | 47600 | 47600 | 47600 | 0 |
| 237 | 20240605 | 153500 | 131331069400 | 47600 | 47600 | 47600 | 47600 | 0 |
| 238 | 20240605 | 153400 | 131331069400 | 47600 | 47600 | 47600 | 47600 | 0 |
| 239 | 20240605 | 153300 | 131331069400 | 47600 | 47600 | 47600 | 47600 | 0 |
| 240 | 20240605 | 153200 | 131331069400 | 47600 | 47600 | 47600 | 47600 | 0 |
| 241 | 20240605 | 153100 | 131331069400 | 47600 | 47600 | 47600 | 47600 | 0 |
| 242 | 20240605 | 153000 | 131331069400 | 47600 | 47600 | 47600 | 47600 | 81430 |
| 243 | 20240605 | 152900 | 129393035400 | 47800 | 47800 | 47800 | 47800 | 0 |
| 244 | 20240605 | 152800 | 129393035400 | 47800 | 47800 | 47800 | 47800 | 0 |
| 245 | 20240605 | 152700 | 129393035400 | 47800 | 47800 | 47800 | 47800 | 0 |
| 246 | 20240605 | 152600 | 129393035400 | 47800 | 47800 | 47800 | 47800 | 0 |
| 247 | 20240605 | 152500 | 129393035400 | 47800 | 47800 | 47800 | 47800 | 0 |
| 248 | 20240605 | 152400 | 129393035400 | 47800 | 47800 | 47800 | 47800 | 0 |
| 249 | 20240605 | 152300 | 129393035400 | 47800 | 47800 | 47800 | 47800 | 0 |
| 250 | 20240605 | 152200 | 129393035400 | 47800 | 47800 | 47800 | 47800 | 0 |
| 251 | 20240605 | 152100 | 129393035400 | 47800 | 47800 | 47800 | 47800 | 0 |
| 252 | 20240605 | 152000 | 129393035400 | 47800 | 47800 | 47800 | 47800 | 0 |
| 253 | 20240605 | 151900 | 129393035400 | 47800 | 47750 | 47800 | 47650 | 16096 |
| 254 | 20240605 | 151800 | 128624965600 | 47750 | 47850 | 47850 | 47750 | 4627 |
| 255 | 20240605 | 151700 | 128403843750 | 47800 | 47800 | 47900 | 47800 | 3324 |
| 256 | 20240605 | 151600 | 128244871000 | 47850 | 47850 | 47900 | 47800 | 7594 |
| 257 | 20240605 | 151500 | 127881719200 | 47850 | 47950 | 47950 | 47800 | 6647 |
| 258 | 20240605 | 151400 | 127563537350 | 47950 | 47900 | 47950 | 47900 | 2632 |
| 259 | 20240605 | 151300 | 127437353800 | 47900 | 47950 | 47950 | 47900 | 1324 |
| 260 | 20240605 | 151200 | 127373901200 | 47950 | 47950 | 48000 | 47900 | 1481 |
| 261 | 20240605 | 151100 | 127302904450 | 47950 | 48000 | 48000 | 47900 | 3741 |
| 262 | 20240605 | 151000 | 127123457450 | 48000 | 47950 | 48000 | 47900 | 9223 |
| 263 | 20240605 | 150900 | 126681352900 | 47950 | 47950 | 47950 | 47900 | 4719 |
| 264 | 20240605 | 150800 | 126455292650 | 47950 | 48000 | 48000 | 47900 | 1901 |
| 265 | 20240605 | 150700 | 126364151000 | 48000 | 48000 | 48050 | 47950 | 2484 |
| 266 | 20240605 | 150600 | 126244915100 | 48000 | 48050 | 48050 | 48000 | 1053 |
| 267 | 20240605 | 150500 | 126194332500 | 48050 | 48050 | 48150 | 48000 | 8908 |
| 268 | 20240605 | 150400 | 125765881200 | 48100 | 47950 | 48100 | 47950 | 7909 |
| 269 | 20240605 | 150300 | 125386244100 | 47950 | 48000 | 48000 | 47900 | 2201 |
| 270 | 20240605 | 150200 | 125280759750 | 47950 | 47950 | 48000 | 47900 | 3548 |
| 271 | 20240605 | 150100 | 125110680900 | 48000 | 48000 | 48050 | 47950 | 4267 |
| 272 | 20240605 | 150000 | 124905912100 | 48000 | 48100 | 48100 | 47950 | 1766 |
| 273 | 20240605 | 145900 | 124821099050 | 48050 | 47950 | 48100 | 47950 | 5047 |
| 274 | 20240605 | 145800 | 124578665950 | 47950 | 47900 | 48000 | 47850 | 4531 |
| 275 | 20240605 | 145700 | 124361422150 | 47900 | 47800 | 47950 | 47750 | 11865 |
| 276 | 20240605 | 145600 | 123793628050 | 47750 | 47750 | 47800 | 47750 | 1568 |
| 277 | 20240605 | 145500 | 123718700500 | 47800 | 47850 | 47850 | 47750 | 1293 |
| 278 | 20240605 | 145400 | 123656908200 | 47800 | 47850 | 47900 | 47700 | 1901 |
| 279 | 20240605 | 145300 | 123566112800 | 47950 | 47650 | 47950 | 47600 | 10283 |
| 280 | 20240605 | 145200 | 123075559700 | 47650 | 47800 | 47800 | 47600 | 9200 |
| 281 | 20240605 | 145100 | 122637205150 | 47750 | 47800 | 47850 | 47750 | 1343 |
| 282 | 20240605 | 145000 | 122573015400 | 47800 | 47800 | 47850 | 47750 | 3275 |
| 283 | 20240605 | 144900 | 122416513500 | 47800 | 47750 | 47850 | 47750 | 715 |
| 284 | 20240605 | 144800 | 122382336950 | 47750 | 47800 | 47850 | 47750 | 2510 |
| 285 | 20240605 | 144700 | 122262334500 | 47850 | 47900 | 47900 | 47800 | 1904 |
| 286 | 20240605 | 144600 | 122171231250 | 47900 | 47900 | 47950 | 47850 | 3322 |
| 287 | 20240605 | 144500 | 122012118950 | 47900 | 47800 | 47900 | 47800 | 1167 |
| 288 | 20240605 | 144400 | 121956247700 | 47800 | 47750 | 47850 | 47750 | 4997 |
| 289 | 20240605 | 144300 | 121717401400 | 47750 | 47750 | 47800 | 47750 | 1584 |
| 290 | 20240605 | 144200 | 121641756750 | 47750 | 47750 | 47800 | 47700 | 3071 |
| 291 | 20240605 | 144100 | 121495059300 | 47750 | 47750 | 47800 | 47700 | 2288 |
| 292 | 20240605 | 144000 | 121385851900 | 47750 | 47750 | 47800 | 47700 | 1821 |
| 293 | 20240605 | 143900 | 121298895600 | 47750 | 47850 | 47850 | 47700 | 4889 |
| 294 | 20240605 | 143800 | 121065299850 | 47850 | 47800 | 47850 | 47750 | 2200 |
| 295 | 20240605 | 143700 | 120960126050 | 47850 | 47800 | 47850 | 47800 | 919 |
| 296 | 20240605 | 143600 | 120916177650 | 47800 | 47850 | 47900 | 47800 | 1374 |
| 297 | 20240605 | 143500 | 120850439200 | 47900 | 47800 | 47900 | 47800 | 3127 |
| 298 | 20240605 | 143400 | 120700814700 | 47800 | 47800 | 47850 | 47800 | 960 |
| 299 | 20240605 | 143300 | 120654919850 | 47800 | 47800 | 47850 | 47800 | 1006 |
| 300 | 20240605 | 143200 | 120606812700 | 47800 | 47850 | 47850 | 47800 | 835 |
| 301 | 20240605 | 143100 | 120566887750 | 47850 | 47850 | 47850 | 47800 | 1486 |
| 302 | 20240605 | 143000 | 120495842000 | 47800 | 47850 | 47850 | 47750 | 814 |
| 303 | 20240605 | 142900 | 120456924350 | 47800 | 47800 | 47800 | 47750 | 921 |
| 304 | 20240605 | 142800 | 120412908850 | 47750 | 47750 | 47800 | 47750 | 797 |
| 305 | 20240605 | 142700 | 120374831200 | 47800 | 47850 | 47850 | 47750 | 386 |
| 306 | 20240605 | 142600 | 120356390800 | 47750 | 47850 | 47900 | 47750 | 869 |
| 307 | 20240605 | 142500 | 120314848700 | 47850 | 47900 | 47900 | 47750 | 955 |
| 308 | 20240605 | 142400 | 120269166350 | 47850 | 47750 | 47950 | 47750 | 2824 |
| 309 | 20240605 | 142300 | 120134070100 | 47800 | 47700 | 47800 | 47700 | 5702 |
| 310 | 20240605 | 142200 | 119861817050 | 47700 | 47750 | 47750 | 47700 | 1306 |
| 311 | 20240605 | 142100 | 119799519950 | 47700 | 47700 | 47750 | 47700 | 659 |
| 312 | 20240605 | 142000 | 119768081650 | 47700 | 47750 | 47750 | 47650 | 9491 |
| 313 | 20240605 | 141900 | 119315581950 | 47750 | 47800 | 47800 | 47700 | 4705 |
| 314 | 20240605 | 141800 | 119090870500 | 47750 | 47800 | 47850 | 47750 | 4567 |
| 315 | 20240605 | 141700 | 118872659000 | 47850 | 47950 | 47950 | 47800 | 8960 |
| 316 | 20240605 | 141600 | 118443863450 | 47950 | 48050 | 48050 | 47950 | 2387 |
| 317 | 20240605 | 141500 | 118329290950 | 48000 | 48100 | 48100 | 48000 | 1027 |
| 318 | 20240605 | 141400 | 118279963050 | 48100 | 48100 | 48150 | 48050 | 2217 |
| 319 | 20240605 | 141300 | 118173287300 | 48050 | 48050 | 48100 | 48050 | 830 |
| 320 | 20240605 | 141200 | 118133405200 | 48050 | 48100 | 48100 | 48000 | 523 |
| 321 | 20240605 | 141100 | 118108283150 | 48100 | 48000 | 48100 | 47950 | 2441 |
| 322 | 20240605 | 141000 | 117991031400 | 48000 | 48000 | 48050 | 48000 | 1289 |
| 323 | 20240605 | 140900 | 117929100700 | 48000 | 47950 | 48050 | 47950 | 1289 |
| 324 | 20240605 | 140800 | 117867235050 | 47950 | 47950 | 48050 | 47950 | 1327 |
| 325 | 20240605 | 140700 | 117803584400 | 48000 | 47950 | 48050 | 47950 | 623 |
| 326 | 20240605 | 140600 | 117773697400 | 47950 | 48000 | 48000 | 47950 | 1489 |
| 327 | 20240605 | 140500 | 117702284250 | 48000 | 47950 | 48050 | 47950 | 729 |
| 328 | 20240605 | 140400 | 117667307800 | 47950 | 47950 | 48000 | 47900 | 955 |
| 329 | 20240605 | 140300 | 117621518300 | 47950 | 48050 | 48050 | 47850 | 2904 |
| 330 | 20240605 | 140200 | 117482229450 | 48100 | 48000 | 48100 | 48000 | 1035 |
| 331 | 20240605 | 140100 | 117432505700 | 48000 | 48000 | 48050 | 47950 | 866 |
| 332 | 20240605 | 140000 | 117390944700 | 48000 | 48050 | 48100 | 48000 | 927 |
| 333 | 20240605 | 135900 | 117346420900 | 48000 | 47950 | 48050 | 47950 | 1427 |
| 334 | 20240605 | 135800 | 117277927200 | 47850 | 47850 | 47950 | 47750 | 2777 |
| 335 | 20240605 | 135700 | 117145009800 | 47800 | 47800 | 47850 | 47750 | 1752 |
| 336 | 20240605 | 135600 | 117061293700 | 47850 | 47850 | 47900 | 47800 | 1333 |
| 337 | 20240605 | 135500 | 116997511300 | 47900 | 47850 | 47900 | 47800 | 810 |
| 338 | 20240605 | 135400 | 116958767950 | 47850 | 47800 | 47850 | 47750 | 1381 |
| 339 | 20240605 | 135300 | 116892741950 | 47750 | 47800 | 47850 | 47750 | 1558 |
| 340 | 20240605 | 135200 | 116818297250 | 47800 | 47800 | 47850 | 47800 | 651 |
| 341 | 20240605 | 135100 | 116787167750 | 47800 | 47850 | 47900 | 47800 | 660 |
| 342 | 20240605 | 135000 | 116755587900 | 47900 | 47950 | 48000 | 47850 | 1361 |
| 343 | 20240605 | 134900 | 116690353950 | 47950 | 47950 | 48000 | 47900 | 393 |
| 344 | 20240605 | 134800 | 116671504850 | 47900 | 47850 | 47950 | 47800 | 2393 |
| 345 | 20240605 | 134700 | 116556882000 | 47850 | 47750 | 47900 | 47750 | 1295 |
| 346 | 20240605 | 134600 | 116494926600 | 47750 | 47750 | 47800 | 47650 | 2939 |
| 347 | 20240605 | 134500 | 116354650050 | 47750 | 47800 | 47850 | 47700 | 2611 |
| 348 | 20240605 | 134400 | 116229907550 | 47800 | 47900 | 47900 | 47800 | 700 |
| 349 | 20240605 | 134300 | 116196432100 | 47850 | 47800 | 47900 | 47750 | 1756 |
| 350 | 20240605 | 134200 | 116112476200 | 47750 | 47800 | 47850 | 47750 | 1189 |
| 351 | 20240605 | 134100 | 116055635750 | 47850 | 47750 | 47900 | 47650 | 3910 |
| 352 | 20240605 | 134000 | 115868959600 | 47750 | 47900 | 47900 | 47750 | 4778 |
| 353 | 20240605 | 133900 | 115640560350 | 47850 | 47850 | 47900 | 47850 | 994 |
| 354 | 20240605 | 133800 | 115592989750 | 47850 | 47800 | 47850 | 47750 | 3876 |
| 355 | 20240605 | 133700 | 115407707050 | 47800 | 47850 | 47900 | 47800 | 1381 |
| 356 | 20240605 | 133600 | 115341655050 | 47850 | 47900 | 47900 | 47850 | 2225 |
| 357 | 20240605 | 133500 | 115235163450 | 47900 | 47850 | 47900 | 47800 | 1824 |
| 358 | 20240605 | 133400 | 115147855650 | 47850 | 47700 | 48000 | 47650 | 3376 |
| 359 | 20240605 | 133300 | 114986517450 | 47700 | 47850 | 47900 | 47600 | 11808 |
| 360 | 20240605 | 133200 | 114422719000 | 47850 | 48000 | 48050 | 47850 | 5939 |
| 361 | 20240605 | 133100 | 114138177100 | 48000 | 48000 | 48100 | 47950 | 1707 |
| 362 | 20240605 | 133000 | 114056262350 | 47950 | 47950 | 48000 | 47950 | 1397 |
| 363 | 20240605 | 132900 | 113989231650 | 48000 | 48050 | 48050 | 47950 | 2290 |
| 364 | 20240605 | 132800 | 113879341150 | 48050 | 48100 | 48100 | 48000 | 1754 |
| 365 | 20240605 | 132700 | 113795065400 | 48100 | 48100 | 48150 | 48050 | 802 |
| 366 | 20240605 | 132600 | 113756486300 | 48100 | 48100 | 48100 | 48000 | 1176 |
| 367 | 20240605 | 132500 | 113699974550 | 48050 | 48100 | 48100 | 48050 | 436 |
| 368 | 20240605 | 132400 | 113679015100 | 48050 | 48000 | 48100 | 48000 | 581 |
| 369 | 20240605 | 132300 | 113651095150 | 48000 | 48000 | 48100 | 47950 | 845 |
| 370 | 20240605 | 132200 | 113610504250 | 47900 | 48100 | 48150 | 47900 | 5160 |
| 371 | 20240605 | 132100 | 113362859050 | 48100 | 48100 | 48100 | 48050 | 1694 |
| 372 | 20240605 | 132000 | 113281438600 | 48050 | 48000 | 48100 | 48000 | 1374 |
| 373 | 20240605 | 131900 | 113215387450 | 48050 | 48000 | 48050 | 48000 | 850 |
| 374 | 20240605 | 131800 | 113174570550 | 48000 | 48050 | 48050 | 47950 | 3663 |
| 375 | 20240605 | 131700 | 112998800650 | 48050 | 48100 | 48150 | 48000 | 1999 |
| 376 | 20240605 | 131600 | 112902729450 | 48100 | 48100 | 48200 | 48050 | 1576 |
| 377 | 20240605 | 131500 | 112826914100 | 48100 | 48100 | 48250 | 48050 | 3336 |
| 378 | 20240605 | 131400 | 112666513550 | 48100 | 48250 | 48250 | 48050 | 4622 |
| 379 | 20240605 | 131300 | 112444102850 | 48300 | 48050 | 48300 | 48050 | 3633 |
| 380 | 20240605 | 131200 | 112269138800 | 48050 | 47900 | 48200 | 47850 | 4687 |
| 381 | 20240605 | 131100 | 112044220400 | 47900 | 47950 | 47950 | 47850 | 6390 |
| 382 | 20240605 | 131000 | 111738192950 | 47950 | 48050 | 48050 | 47900 | 6517 |
| 383 | 20240605 | 130900 | 111425475350 | 48100 | 48150 | 48200 | 48050 | 3674 |
| 384 | 20240605 | 130800 | 111248725250 | 48250 | 48150 | 48300 | 48100 | 6108 |
| 385 | 20240605 | 130700 | 110954532650 | 48200 | 48200 | 48250 | 48000 | 22580 |
| 386 | 20240605 | 130600 | 109869478850 | 48250 | 48250 | 48300 | 48100 | 12150 |
| 387 | 20240605 | 130500 | 109283946500 | 48300 | 48600 | 48650 | 48300 | 9500 |
| 388 | 20240605 | 130400 | 108823757600 | 48600 | 48700 | 48800 | 48600 | 6752 |
| 389 | 20240605 | 130300 | 108495002350 | 48650 | 48500 | 48700 | 48500 | 4015 |
| 390 | 20240605 | 130200 | 108299983250 | 48600 | 48750 | 48900 | 48500 | 10792 |
| 391 | 20240605 | 130100 | 107774924300 | 48750 | 48800 | 48850 | 48650 | 5102 |
| 392 | 20240605 | 130000 | 107526264200 | 48800 | 49050 | 49100 | 48750 | 12929 |
| 393 | 20240605 | 125900 | 106894452450 | 49100 | 48850 | 49150 | 48850 | 13827 |
| 394 | 20240605 | 125800 | 106216535300 | 48850 | 49200 | 49300 | 48850 | 28670 |
| 395 | 20240605 | 125700 | 104807144950 | 49200 | 48650 | 49250 | 48650 | 45778 |
| 396 | 20240605 | 125600 | 102561268300 | 48650 | 48550 | 48650 | 48550 | 3115 |
| 397 | 20240605 | 125500 | 102409869000 | 48550 | 48450 | 48600 | 48350 | 4426 |
| 398 | 20240605 | 125400 | 102195217150 | 48450 | 48550 | 48650 | 48450 | 3751 |
| 399 | 20240605 | 125300 | 102013073350 | 48600 | 48450 | 48650 | 48400 | 3078 |
| 400 | 20240605 | 125200 | 101863639000 | 48450 | 48600 | 48650 | 48300 | 4971 |
| 401 | 20240605 | 125100 | 101622853500 | 48600 | 48500 | 48650 | 48500 | 5570 |
| 402 | 20240605 | 125000 | 101352148500 | 48500 | 48350 | 48650 | 48350 | 5264 |
| 403 | 20240605 | 124900 | 101096889150 | 48350 | 48300 | 48400 | 48200 | 2605 |
| 404 | 20240605 | 124800 | 100971001100 | 48300 | 48250 | 48350 | 48200 | 4746 |
| 405 | 20240605 | 124700 | 100741985750 | 48250 | 48250 | 48350 | 48200 | 3079 |
| 406 | 20240605 | 124600 | 100593326950 | 48250 | 48400 | 48400 | 47950 | 27972 |
| 407 | 20240605 | 124500 | 99248020700 | 48400 | 48550 | 48550 | 48350 | 3979 |
| 408 | 20240605 | 124400 | 99055143650 | 48550 | 48550 | 48600 | 48250 | 10987 |
| 409 | 20240605 | 124300 | 98522376150 | 48550 | 49050 | 49050 | 48500 | 27738 |
| 410 | 20240605 | 124200 | 97171787900 | 49050 | 48100 | 49050 | 48050 | 31059 |
| 411 | 20240605 | 124100 | 95660398850 | 48050 | 48050 | 48100 | 48000 | 2007 |
| 412 | 20240605 | 124000 | 95563963400 | 48100 | 48200 | 48200 | 48050 | 2147 |
| 413 | 20240605 | 123900 | 95460639550 | 48200 | 48200 | 48250 | 48150 | 2017 |
| 414 | 20240605 | 123800 | 95363437000 | 48200 | 48150 | 48300 | 48150 | 5301 |
| 415 | 20240605 | 123700 | 95107918150 | 48200 | 48250 | 48300 | 48150 | 1678 |
| 416 | 20240605 | 123600 | 95027011450 | 48300 | 48150 | 48400 | 48150 | 6466 |
| 417 | 20240605 | 123500 | 94714704650 | 48150 | 48100 | 48250 | 48050 | 1816 |
| 418 | 20240605 | 123400 | 94627234050 | 48150 | 48150 | 48150 | 48050 | 1424 |
| 419 | 20240605 | 123300 | 94558753650 | 48100 | 48100 | 48200 | 48050 | 4260 |
| 420 | 20240605 | 123200 | 94353759400 | 48150 | 48150 | 48250 | 48100 | 3918 |
| 421 | 20240605 | 123100 | 94165031100 | 48100 | 48100 | 48200 | 48000 | 3657 |
| 422 | 20240605 | 123000 | 93989135500 | 48050 | 47900 | 48100 | 47850 | 2587 |
| 423 | 20240605 | 122900 | 93865041750 | 47850 | 47750 | 47900 | 47700 | 1992 |
| 424 | 20240605 | 122800 | 93769840750 | 47700 | 47700 | 47800 | 47700 | 3063 |
| 425 | 20240605 | 122700 | 93623681650 | 47700 | 47750 | 47750 | 47650 | 3648 |
| 426 | 20240605 | 122600 | 93449635150 | 47750 | 47800 | 47850 | 47750 | 2070 |
| 427 | 20240605 | 122500 | 93350744800 | 47800 | 47750 | 47850 | 47700 | 3816 |
| 428 | 20240605 | 122400 | 93168456700 | 47750 | 47900 | 47950 | 47600 | 8512 |
| 429 | 20240605 | 122300 | 92761787350 | 47900 | 47900 | 48000 | 47850 | 5352 |
| 430 | 20240605 | 122200 | 92505258500 | 47900 | 48000 | 48000 | 47700 | 16025 |
| 431 | 20240605 | 122100 | 91738855600 | 48000 | 48050 | 48100 | 47950 | 3191 |
| 432 | 20240605 | 122000 | 91585582300 | 48050 | 48050 | 48100 | 47950 | 2789 |
| 433 | 20240605 | 121900 | 91451642400 | 48000 | 48200 | 48200 | 48000 | 2473 |
| 434 | 20240605 | 121800 | 91332785350 | 48150 | 48200 | 48200 | 48100 | 3638 |
| 435 | 20240605 | 121700 | 91157665450 | 48150 | 48300 | 48400 | 48150 | 3557 |
| 436 | 20240605 | 121600 | 90986050200 | 48300 | 48400 | 48500 | 48300 | 2344 |
| 437 | 20240605 | 121500 | 90872577600 | 48400 | 48150 | 48550 | 48150 | 7664 |
| 438 | 20240605 | 121400 | 90501884200 | 48100 | 48100 | 48200 | 48000 | 3370 |
| 439 | 20240605 | 121300 | 90339949400 | 48050 | 48050 | 48100 | 47900 | 7842 |
| 440 | 20240605 | 121200 | 89963717250 | 48100 | 48150 | 48200 | 48100 | 2814 |
| 441 | 20240605 | 121100 | 89828253950 | 48150 | 48300 | 48300 | 48150 | 3112 |
| 442 | 20240605 | 121000 | 89678231300 | 48300 | 48400 | 48400 | 48300 | 1712 |
| 443 | 20240605 | 120900 | 89595442200 | 48400 | 48300 | 48400 | 48150 | 4189 |
| 444 | 20240605 | 120800 | 89393102800 | 48300 | 48200 | 48300 | 48000 | 12990 |
| 445 | 20240605 | 120700 | 88767665150 | 48200 | 48250 | 48300 | 48200 | 3865 |
| 446 | 20240605 | 120600 | 88581143200 | 48200 | 48100 | 48300 | 48100 | 7919 |
| 447 | 20240605 | 120500 | 88199427000 | 48150 | 48250 | 48250 | 47850 | 24882 |
| 448 | 20240605 | 120400 | 87004177550 | 48250 | 48300 | 48350 | 48250 | 9743 |
| 449 | 20240605 | 120300 | 86533841200 | 48350 | 48500 | 48500 | 48250 | 13482 |
| 450 | 20240605 | 120200 | 85882260750 | 48550 | 48700 | 48700 | 48300 | 18129 |
| 451 | 20240605 | 120100 | 85002836450 | 48700 | 48800 | 48850 | 48550 | 15524 |
| 452 | 20240605 | 120000 | 84247692250 | 48800 | 49200 | 49200 | 48800 | 7808 |
| 453 | 20240605 | 115900 | 83864894050 | 49200 | 49150 | 49200 | 49050 | 5306 |
| 454 | 20240605 | 115800 | 83604135550 | 49150 | 48900 | 49200 | 48850 | 10919 |
| 455 | 20240605 | 115700 | 83068438200 | 48900 | 49300 | 49300 | 48750 | 21114 |
| 456 | 20240605 | 115600 | 82034212400 | 49300 | 49350 | 49350 | 49200 | 8179 |
| 457 | 20240605 | 115500 | 81631038550 | 49300 | 49250 | 49350 | 49200 | 7852 |
| 458 | 20240605 | 115400 | 81244115850 | 49250 | 49100 | 49350 | 49100 | 16914 |
| 459 | 20240605 | 115300 | 80411157500 | 49100 | 48950 | 49250 | 48950 | 14498 |
| 460 | 20240605 | 115200 | 79698931800 | 49000 | 49300 | 49350 | 48800 | 27888 |
| 461 | 20240605 | 115100 | 78331535450 | 49350 | 49500 | 49550 | 49300 | 38713 |
| 462 | 20240605 | 115000 | 76417539050 | 49500 | 49250 | 49500 | 49250 | 31073 |
| 463 | 20240605 | 114900 | 74884027700 | 49300 | 49400 | 49450 | 49200 | 28155 |
| 464 | 20240605 | 114800 | 73495919850 | 49400 | 48850 | 49400 | 48850 | 41164 |
| 465 | 20240605 | 114700 | 71475071650 | 48850 | 48950 | 49000 | 48850 | 18611 |
| 466 | 20240605 | 114600 | 70564267950 | 48950 | 48850 | 49000 | 48800 | 34264 |
| 467 | 20240605 | 114500 | 68887851300 | 48800 | 48700 | 48850 | 48650 | 15964 |
| 468 | 20240605 | 114400 | 68109613400 | 48700 | 48600 | 48700 | 48600 | 5125 |
| 469 | 20240605 | 114300 | 67860296300 | 48600 | 48600 | 48650 | 48550 | 3988 |
| 470 | 20240605 | 114200 | 67666491800 | 48600 | 48500 | 48600 | 48450 | 3936 |
| 471 | 20240605 | 114100 | 67475506350 | 48500 | 48300 | 48500 | 48250 | 2701 |
| 472 | 20240605 | 114000 | 67344813350 | 48300 | 48300 | 48350 | 48250 | 6019 |
| 473 | 20240605 | 113900 | 67054142800 | 48300 | 48550 | 48550 | 48150 | 17878 |
| 474 | 20240605 | 113800 | 66189977450 | 48500 | 48550 | 48600 | 48500 | 4884 |
| 475 | 20240605 | 113700 | 65952875250 | 48550 | 48500 | 48600 | 48500 | 4525 |
| 476 | 20240605 | 113600 | 65733180600 | 48500 | 48450 | 48550 | 48400 | 5941 |
| 477 | 20240605 | 113500 | 65445115800 | 48450 | 48450 | 48500 | 48400 | 3307 |
| 478 | 20240605 | 113400 | 65284869000 | 48450 | 48550 | 48550 | 48400 | 6508 |
| 479 | 20240605 | 113300 | 64969413200 | 48550 | 48550 | 48600 | 48400 | 9306 |
| 480 | 20240605 | 113200 | 64518147900 | 48550 | 48700 | 48850 | 48500 | 29656 |
| 481 | 20240605 | 113100 | 63073187650 | 48700 | 48450 | 48700 | 48450 | 31118 |
| 482 | 20240605 | 113000 | 61562067600 | 48500 | 48450 | 48500 | 48450 | 2620 |
| 483 | 20240605 | 112900 | 61435058050 | 48450 | 48450 | 48500 | 48400 | 5038 |
| 484 | 20240605 | 112800 | 61190936700 | 48450 | 48400 | 48450 | 48400 | 3936 |
| 485 | 20240605 | 112700 | 61000395850 | 48400 | 48350 | 48450 | 48250 | 3399 |
| 486 | 20240605 | 112600 | 60836015050 | 48300 | 48450 | 48500 | 48250 | 9623 |
| 487 | 20240605 | 112500 | 60370094700 | 48400 | 48400 | 48450 | 48400 | 5276 |
| 488 | 20240605 | 112400 | 60114544850 | 48400 | 48400 | 48450 | 48350 | 2828 |
| 489 | 20240605 | 112300 | 59977656000 | 48450 | 48350 | 48450 | 48300 | 7347 |
| 490 | 20240605 | 112200 | 59622247850 | 48350 | 48400 | 48400 | 48300 | 6301 |
| 491 | 20240605 | 112100 | 59317548900 | 48400 | 48400 | 48400 | 48350 | 2834 |
| 492 | 20240605 | 112000 | 59180451850 | 48350 | 48150 | 48400 | 48150 | 10671 |
| 493 | 20240605 | 111900 | 58665101000 | 48150 | 48250 | 48250 | 48150 | 4071 |
| 494 | 20240605 | 111800 | 58468955300 | 48250 | 48200 | 48300 | 48200 | 3078 |
| 495 | 20240605 | 111700 | 58320426800 | 48200 | 48100 | 48250 | 48050 | 7069 |
| 496 | 20240605 | 111600 | 57980175900 | 48150 | 48150 | 48200 | 48050 | 3290 |
| 497 | 20240605 | 111500 | 57821895750 | 48200 | 48350 | 48350 | 48100 | 5655 |
| 498 | 20240605 | 111400 | 57549054300 | 48350 | 48300 | 48400 | 48250 | 6991 |
| 499 | 20240605 | 111300 | 57211033200 | 48300 | 48300 | 48350 | 48250 | 6168 |
| 500 | 20240605 | 111200 | 56913076050 | 48300 | 48300 | 48400 | 48150 | 7287 |
| 501 | 20240605 | 111100 | 56561093600 | 48350 | 48200 | 48350 | 48200 | 7161 |
| 502 | 20240605 | 111000 | 56215275650 | 48200 | 48100 | 48250 | 48100 | 4059 |
| 503 | 20240605 | 110900 | 56019737350 | 48050 | 48000 | 48100 | 47950 | 3469 |
| 504 | 20240605 | 110800 | 55853140550 | 48000 | 48050 | 48150 | 47950 | 4849 |
| 505 | 20240605 | 110700 | 55620181450 | 48050 | 48250 | 48250 | 48000 | 11071 |
| 506 | 20240605 | 110600 | 55087600700 | 48250 | 48300 | 48350 | 48200 | 8003 |
| 507 | 20240605 | 110500 | 54701385350 | 48250 | 48250 | 48300 | 48150 | 10098 |
| 508 | 20240605 | 110400 | 54214220250 | 48200 | 48350 | 48400 | 48150 | 16467 |
| 509 | 20240605 | 110300 | 53418788800 | 48400 | 48150 | 48400 | 48150 | 27298 |
| 510 | 20240605 | 110200 | 52101140900 | 48150 | 47750 | 48150 | 47750 | 21925 |
| 511 | 20240605 | 110100 | 51048839400 | 47800 | 47850 | 47850 | 47700 | 5261 |
| 512 | 20240605 | 110000 | 50797459650 | 47850 | 47850 | 47900 | 47800 | 2317 |
| 513 | 20240605 | 105900 | 50686603100 | 47850 | 47850 | 47950 | 47800 | 7965 |
| 514 | 20240605 | 105800 | 50305168100 | 47800 | 47900 | 47950 | 47800 | 8584 |
| 515 | 20240605 | 105700 | 49893974150 | 47900 | 47900 | 48000 | 47850 | 24302 |
| 516 | 20240605 | 105600 | 48728874800 | 47850 | 47750 | 47900 | 47700 | 9878 |
| 517 | 20240605 | 105500 | 48256534750 | 47750 | 47750 | 47750 | 47700 | 2827 |
| 518 | 20240605 | 105400 | 48121612950 | 47750 | 47650 | 47750 | 47650 | 2333 |
| 519 | 20240605 | 105300 | 48010332750 | 47700 | 47700 | 47700 | 47600 | 4009 |
| 520 | 20240605 | 105200 | 47819257500 | 47650 | 47700 | 47750 | 47650 | 2222 |
| 521 | 20240605 | 105100 | 47713273700 | 47700 | 47650 | 47750 | 47600 | 2098 |
| 522 | 20240605 | 105000 | 47613228350 | 47650 | 47650 | 47650 | 47550 | 1513 |
| 523 | 20240605 | 104900 | 47541199750 | 47600 | 47700 | 47800 | 47500 | 2692 |
| 524 | 20240605 | 104800 | 47412982750 | 47700 | 47500 | 47750 | 47450 | 4775 |
| 525 | 20240605 | 104700 | 47185825800 | 47550 | 47650 | 47650 | 47500 | 5273 |
| 526 | 20240605 | 104600 | 46935135450 | 47650 | 47850 | 47900 | 47550 | 21205 |
| 527 | 20240605 | 104500 | 45921526700 | 47900 | 47700 | 47900 | 47700 | 16153 |
| 528 | 20240605 | 104400 | 45148977400 | 47700 | 47800 | 47850 | 47650 | 3577 |
| 529 | 20240605 | 104300 | 44978107950 | 47800 | 47550 | 47850 | 47500 | 18907 |
| 530 | 20240605 | 104200 | 44075441350 | 47550 | 47550 | 47650 | 47500 | 2852 |
| 531 | 20240605 | 104100 | 43939760650 | 47600 | 47600 | 47650 | 47500 | 2688 |
| 532 | 20240605 | 104000 | 43811768350 | 47650 | 47650 | 47700 | 47500 | 3845 |
| 533 | 20240605 | 103900 | 43628579900 | 47650 | 47700 | 47800 | 47650 | 13572 |
| 534 | 20240605 | 103800 | 42980906100 | 47700 | 47450 | 47700 | 47400 | 17741 |
| 535 | 20240605 | 103700 | 42137359900 | 47450 | 47350 | 47500 | 47250 | 4906 |
| 536 | 20240605 | 103600 | 41904718750 | 47300 | 47350 | 47450 | 47000 | 5167 |
| 537 | 20240605 | 103500 | 41660317650 | 47300 | 47250 | 47350 | 47150 | 8831 |
| 538 | 20240605 | 103400 | 41242934550 | 47200 | 47300 | 47300 | 47200 | 4762 |
| 539 | 20240605 | 103300 | 41017862700 | 47300 | 47200 | 47300 | 47200 | 4421 |
| 540 | 20240605 | 103200 | 40808942050 | 47250 | 47050 | 47250 | 47000 | 1806 |
| 541 | 20240605 | 103100 | 40723830450 | 47050 | 47000 | 47200 | 47000 | 2115 |
| 542 | 20240605 | 103000 | 40624240000 | 47000 | 47000 | 47150 | 46900 | 4185 |
| 543 | 20240605 | 102900 | 40427592550 | 47000 | 46950 | 47050 | 46950 | 1257 |
| 544 | 20240605 | 102800 | 40368540250 | 47000 | 47050 | 47050 | 46950 | 367 |
| 545 | 20240605 | 102700 | 40351298350 | 47000 | 47200 | 47250 | 46950 | 3969 |
| 546 | 20240605 | 102600 | 40164483750 | 47200 | 47350 | 47350 | 47150 | 4593 |
| 547 | 20240605 | 102500 | 39947591100 | 47400 | 47450 | 47500 | 47250 | 14278 |
| 548 | 20240605 | 102400 | 39270379050 | 47450 | 47300 | 47500 | 47300 | 6094 |
| 549 | 20240605 | 102300 | 38981453550 | 47300 | 47300 | 47350 | 47250 | 4593 |
| 550 | 20240605 | 102200 | 38764134900 | 47300 | 47150 | 47300 | 47100 | 5170 |
| 551 | 20240605 | 102100 | 38520000750 | 47150 | 47050 | 47150 | 47000 | 4567 |
| 552 | 20240605 | 102000 | 38305001150 | 47050 | 46950 | 47050 | 46950 | 2441 |
| 553 | 20240605 | 101900 | 38190249900 | 47000 | 46950 | 47000 | 46950 | 1709 |
| 554 | 20240605 | 101800 | 38109998350 | 46950 | 46800 | 46950 | 46800 | 1456 |
| 555 | 20240605 | 101700 | 38041757150 | 46800 | 46700 | 46850 | 46650 | 2157 |
| 556 | 20240605 | 101600 | 37940968950 | 46700 | 46850 | 46850 | 46700 | 2314 |
| 557 | 20240605 | 101500 | 37832716100 | 46850 | 46850 | 46900 | 46850 | 2422 |
| 558 | 20240605 | 101400 | 37719237400 | 46850 | 46800 | 46900 | 46800 | 1514 |
| 559 | 20240605 | 101300 | 37648303750 | 46800 | 46800 | 46850 | 46750 | 4265 |
| 560 | 20240605 | 101200 | 37448797350 | 46800 | 46750 | 46850 | 46750 | 1691 |
| 561 | 20240605 | 101100 | 37369655600 | 46800 | 46750 | 46800 | 46700 | 1942 |
| 562 | 20240605 | 101000 | 37278859950 | 46700 | 46650 | 46750 | 46600 | 1863 |
| 563 | 20240605 | 100900 | 37191914600 | 46600 | 46650 | 46700 | 46600 | 1831 |
| 564 | 20240605 | 100800 | 37106525250 | 46650 | 46700 | 46750 | 46650 | 2013 |
| 565 | 20240605 | 100700 | 37012557750 | 46650 | 46650 | 46700 | 46550 | 2302 |
| 566 | 20240605 | 100600 | 36905202000 | 46650 | 46550 | 46700 | 46500 | 8215 |
| 567 | 20240605 | 100500 | 36522961500 | 46550 | 46600 | 46700 | 46550 | 6965 |
| 568 | 20240605 | 100400 | 36198485900 | 46650 | 46750 | 46800 | 46550 | 10098 |
| 569 | 20240605 | 100300 | 35727425200 | 46800 | 46800 | 46900 | 46750 | 1831 |
| 570 | 20240605 | 100200 | 35641746500 | 46800 | 46900 | 46950 | 46800 | 4215 |
| 571 | 20240605 | 100100 | 35444169500 | 46950 | 47000 | 47050 | 46900 | 4123 |
| 572 | 20240605 | 100000 | 35250620200 | 47000 | 46900 | 47000 | 46850 | 3718 |
| 573 | 20240605 | 095900 | 35076241850 | 46900 | 46950 | 46950 | 46850 | 1915 |
| 574 | 20240605 | 095800 | 34986409150 | 46900 | 46900 | 47000 | 46850 | 2239 |
| 575 | 20240605 | 095700 | 34881404100 | 46900 | 46800 | 46900 | 46750 | 2405 |
| 576 | 20240605 | 095600 | 34768759600 | 46850 | 46800 | 46850 | 46650 | 7615 |
| 577 | 20240605 | 095500 | 34413019850 | 46750 | 47000 | 47000 | 46750 | 8692 |
| 578 | 20240605 | 095400 | 34005632700 | 47000 | 47050 | 47100 | 47000 | 4045 |
| 579 | 20240605 | 095300 | 33815309650 | 47050 | 47100 | 47150 | 47050 | 5942 |
| 580 | 20240605 | 095200 | 33535544800 | 47150 | 47200 | 47250 | 47100 | 4493 |
| 581 | 20240605 | 095100 | 33323528850 | 47200 | 47100 | 47250 | 47100 | 8743 |
| 582 | 20240605 | 095000 | 32910897900 | 47100 | 47150 | 47150 | 47000 | 5711 |
| 583 | 20240605 | 094900 | 32642056150 | 47100 | 47150 | 47250 | 47050 | 5666 |
| 584 | 20240605 | 094800 | 32374874400 | 47100 | 46800 | 47150 | 46800 | 10560 |
| 585 | 20240605 | 094700 | 31879178300 | 46800 | 47150 | 47150 | 46800 | 17437 |
| 586 | 20240605 | 094600 | 31059841900 | 47100 | 47050 | 47100 | 46900 | 25188 |
| 587 | 20240605 | 094500 | 29876312900 | 47100 | 47100 | 47150 | 47050 | 5121 |
| 588 | 20240605 | 094400 | 29635221450 | 47150 | 47200 | 47250 | 47100 | 13934 |
| 589 | 20240605 | 094300 | 28978282200 | 47200 | 47500 | 47500 | 47200 | 16912 |
| 590 | 20240605 | 094200 | 28176862200 | 47500 | 47600 | 47650 | 47500 | 6365 |
| 591 | 20240605 | 094100 | 27874256000 | 47600 | 47500 | 47750 | 47400 | 10003 |
| 592 | 20240605 | 094000 | 27398691450 | 47500 | 48000 | 48050 | 47500 | 22132 |
| 593 | 20240605 | 093900 | 26339853400 | 47950 | 47850 | 48050 | 47800 | 34576 |
| 594 | 20240605 | 093800 | 24682699350 | 47800 | 47700 | 47850 | 47700 | 12518 |
| 595 | 20240605 | 093700 | 24084473800 | 47700 | 47800 | 47850 | 47550 | 16121 |
| 596 | 20240605 | 093600 | 23314218250 | 47850 | 47600 | 47850 | 47500 | 17699 |
| 597 | 20240605 | 093500 | 22470142900 | 47600 | 47450 | 47600 | 47350 | 9931 |
| 598 | 20240605 | 093400 | 21998461600 | 47450 | 47300 | 47450 | 47150 | 7149 |
| 599 | 20240605 | 093300 | 21659915850 | 47300 | 47650 | 47650 | 47100 | 16680 |
| 600 | 20240605 | 093200 | 20868312900 | 47650 | 47550 | 47650 | 47500 | 17791 |
| 601 | 20240605 | 093100 | 20022021850 | 47550 | 47500 | 47550 | 47450 | 15899 |
| 602 | 20240605 | 093000 | 19266677500 | 47500 | 47250 | 47550 | 47250 | 18828 |
| 603 | 20240605 | 092900 | 18373703600 | 47300 | 47300 | 47300 | 47150 | 11540 |
| 604 | 20240605 | 092800 | 17828670850 | 47300 | 47300 | 47350 | 47200 | 17151 |
| 605 | 20240605 | 092700 | 17017976850 | 47300 | 47200 | 47350 | 47200 | 15332 |
| 606 | 20240605 | 092600 | 16293308850 | 47200 | 46900 | 47250 | 46900 | 18722 |
| 607 | 20240605 | 092500 | 15410946400 | 46900 | 46850 | 47000 | 46800 | 5974 |
| 608 | 20240605 | 092400 | 15130803850 | 46850 | 46900 | 46950 | 46700 | 9589 |
| 609 | 20240605 | 092300 | 14682108550 | 46900 | 47000 | 47050 | 46850 | 11065 |
| 610 | 20240605 | 092200 | 14162331250 | 47000 | 46900 | 47000 | 46850 | 7400 |
| 611 | 20240605 | 092100 | 13814929950 | 46900 | 46750 | 46950 | 46700 | 6932 |
| 612 | 20240605 | 092000 | 13490561200 | 46750 | 46850 | 46900 | 46750 | 13045 |
| 613 | 20240605 | 091900 | 12879824000 | 46900 | 47000 | 47050 | 46650 | 22389 |
| 614 | 20240605 | 091800 | 11830639500 | 47050 | 46800 | 47050 | 46750 | 21573 |
| 615 | 20240605 | 091700 | 10818393600 | 46800 | 46700 | 46900 | 46700 | 28175 |
| 616 | 20240605 | 091600 | 9499595200 | 46750 | 46500 | 46800 | 46500 | 9358 |
| 617 | 20240605 | 091500 | 9062954650 | 46550 | 46400 | 46600 | 46350 | 15335 |
| 618 | 20240605 | 091400 | 8350128500 | 46400 | 46150 | 46450 | 46150 | 5557 |
| 619 | 20240605 | 091300 | 8092620400 | 46150 | 46300 | 46350 | 46050 | 7178 |
| 620 | 20240605 | 091200 | 7761460000 | 46350 | 46100 | 46350 | 46050 | 5097 |
| 621 | 20240605 | 091100 | 7526136400 | 46100 | 46350 | 46350 | 46050 | 8438 |
| 622 | 20240605 | 091000 | 7136617150 | 46350 | 46350 | 46400 | 46200 | 9106 |
| 623 | 20240605 | 090900 | 6714760900 | 46350 | 46350 | 46350 | 46250 | 10126 |
| 624 | 20240605 | 090800 | 6245707200 | 46300 | 45650 | 46350 | 45650 | 10804 |
| 625 | 20240605 | 090700 | 5748377000 | 45700 | 45700 | 45900 | 45650 | 17925 |
| 626 | 20240605 | 090600 | 4928626900 | 45700 | 46100 | 46200 | 45700 | 16259 |
| 627 | 20240605 | 090500 | 4181538000 | 46150 | 46200 | 46300 | 46100 | 8255 |
| 628 | 20240605 | 090400 | 3800335800 | 46150 | 46250 | 46300 | 46150 | 9033 |
| 629 | 20240605 | 090300 | 3382921600 | 46300 | 46300 | 46300 | 46100 | 8838 |
| 630 | 20240605 | 090200 | 2974523450 | 46300 | 46200 | 46350 | 46100 | 9761 |
| 631 | 20240605 | 090100 | 2523197750 | 46200 | 46350 | 46500 | 46050 | 17505 |
| 632 | 20240605 | 090000 | 1712794900 | 46350 | 46050 | 46350 | 45800 | 35961 |